Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	1.150	1.170	0.9011	1.060	395,383	-0.04(-3.64%)
Mar 30, 2023	1.120	1.120	1.040	1.100	75,634	+0.01(+0.92%)
Mar 29, 2023	1.000	1.090	1.000	1.090	88,325	+0.08(+7.92%)
Mar 28, 2023	1.130	1.155	1.000	1.010	554,048	-0.05(-4.72%)
Mar 27, 2023	0.8800	1.090	0.8746	1.060	253,471	+0.20(+23.13%)
Mar 24, 2023	0.8456	0.8898	0.8400	0.8609	120,537	+0.01(+1.73%)
Mar 23, 2023	0.8184	0.8625	0.7901	0.8463	278,000	+0.04(+4.48%)
Mar 22, 2023	0.7699	0.8520	0.7013	0.8100	225,917	+0.04(+5.19%)
Mar 21, 2023	0.7463	0.7950	0.7463	0.7700	163,256	+0.06(+8.33%)
Mar 20, 2023	0.7700	0.8156	0.7003	0.7108	243,194	-0.08(-10.33%)
Mar 17, 2023	0.7900	0.8095	0.7207	0.7927	532,034	+0.01(+1.11%)
Mar 16, 2023	0.8400	0.8700	0.7600	0.7840	337,888	-0.05(-5.58%)
Mar 15, 2023	0.9000	0.9736	0.8202	0.8303	281,220	-0.05(-6.15%)
Mar 14, 2023	0.9401	0.9401	0.8804	0.8847	323,284	-0.06(-5.96%)
Mar 13, 2023	0.9637	0.9990	0.9100	0.9408	169,198	-0.04(-3.85%)
Mar 10, 2023	1.060	1.090	0.9484	0.9785	433,339	-0.06(-5.91%)
Mar 09, 2023	1.080	1.120	1.040	1.040	501,544	-0.03(-2.80%)
Mar 08, 2023	1.120	1.120	1.060	1.070	194,907	-0.05(-4.46%)
Mar 07, 2023	1.070	1.130	1.060	1.120	211,593	+0.03(+2.75%)
Mar 06, 2023	1.120	1.120	1.090	1.090	164,106	-0.01(-0.91%)
Mar 03, 2023	1.110	1.110	1.040	1.100	275,258	+0.00(+0.00%)
Mar 02, 2023	1.150	1.150	1.060	1.100	336,235	-0.02(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

Historical Prices

Sections

Services

Contact Information

Follow Us