Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6045 +0.0044 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.630 8.200 7.170 7.820 101,620 +0.12(+1.56%)
Mar 30, 2022 7.620 8.000 7.060 7.700 148,237 +0.00(+0.00%)
Mar 29, 2022 7.915 8.295 7.670 7.700 122,100 +0.08(+1.05%)
Mar 28, 2022 7.550 7.880 7.460 7.620 114,510 +0.00(+0.00%)
Mar 25, 2022 8.090 8.230 7.375 7.620 119,967 -0.33(-4.15%)
Mar 24, 2022 7.900 8.283 7.900 7.950 135,130 -0.05(-0.62%)
Mar 23, 2022 8.080 8.330 7.920 8.000 138,775 -0.03(-0.37%)
Mar 22, 2022 7.020 8.416 7.020 8.030 218,895 +0.91(+12.78%)
Mar 21, 2022 7.250 7.250 6.951 7.120 135,728 +0.11(+1.57%)
Mar 18, 2022 7.110 7.290 6.400 7.010 808,223 -0.11(-1.54%)
Mar 17, 2022 6.760 7.280 6.480 7.120 142,749 +0.26(+3.79%)
Mar 16, 2022 6.630 6.940 6.630 6.860 142,175 +0.22(+3.31%)
Mar 15, 2022 6.380 6.805 6.380 6.640 75,039 +0.15(+2.31%)
Mar 14, 2022 6.750 7.180 6.420 6.490 97,699 -0.38(-5.53%)
Mar 11, 2022 6.860 7.310 6.800 6.870 31,947 -0.09(-1.29%)
Mar 10, 2022 6.550 7.490 6.445 6.960 197,414 +0.46(+7.08%)
Mar 09, 2022 6.860 7.530 6.470 6.500 195,361 -0.42(-6.07%)
Mar 08, 2022 6.600 7.040 6.440 6.920 102,233 +0.22(+3.28%)
Mar 07, 2022 6.270 6.730 6.240 6.700 183,288 +0.41(+6.52%)
Mar 04, 2022 6.340 6.720 6.100 6.290 48,220 +0.02(+0.32%)
Mar 03, 2022 6.120 6.730 5.901 6.270 115,015 +0.12(+1.95%)
Mar 02, 2022 5.860 6.350 5.860 6.150 52,694 +0.21(+3.54%)
Mar 01, 2022 5.570 5.970 5.570 5.940 113,458 +0.34(+6.07%)
Feb 28, 2022 5.680 6.050 5.500 5.600 107,990 -0.11(-1.93%)
Feb 25, 2022 5.830 6.070 5.300 5.710 87,515 -0.02(-0.35%)
Feb 24, 2022 5.800 6.050 5.700 5.730 49,403 -0.07(-1.21%)
Feb 23, 2022 5.960 6.130 5.770 5.800 47,205 -0.11(-1.86%)
Feb 22, 2022 6.150 6.420 5.880 5.910 91,849 -0.18(-3.04%)
Feb 18, 2022 6.095 0 +0.59(+10.82%)
Feb 17, 2022 5.500 6.280 5.500 5.500 43,418 +0.02(+0.36%)
Feb 16, 2022 5.190 5.610 5.020 5.480 43,640 +0.19(+3.59%)
Feb 15, 2022 5.250 5.710 5.000 5.290 48,651 +0.04(+0.76%)
Feb 14, 2022 5.300 5.648 5.240 5.250 61,059 -0.07(-1.32%)
Feb 11, 2022 5.240 5.710 5.240 5.320 76,954 +0.09(+1.72%)
Feb 10, 2022 5.150 5.590 5.140 5.230 37,631 +0.06(+1.16%)
Feb 09, 2022 5.180 5.580 5.000 5.170 44,369 +0.00(+0.00%)
Feb 08, 2022 5.040 5.400 5.020 5.170 37,301 +0.05(+0.98%)
Feb 07, 2022 4.990 5.585 4.645 5.120 57,918 +0.18(+3.64%)
Feb 04, 2022 4.850 5.270 4.580 4.940 48,564 +0.09(+1.86%)
Feb 03, 2022 4.960 4.850 16,276 -0.17(-3.39%)
Feb 02, 2022 5.170 5.690 4.840 5.020 84,920 -0.12(-2.33%)
Feb 01, 2022 5.370 5.480 5.050 5.140 64,632 -0.19(-3.56%)
Jan 31, 2022 4.730 5.760 5.330 240,152 +0.63(+13.40%)
Jan 28, 2022 4.800 4.910 4.623 4.700 55,699 -0.18(-3.69%)
Jan 27, 2022 5.130 5.130 4.850 4.880 44,511 -0.20(-3.94%)
Jan 26, 2022 5.230 5.370 5.020 5.080 38,398 -0.12(-2.31%)
Jan 25, 2022 5.110 5.285 4.910 5.200 73,103 +0.11(+2.16%)
Jan 24, 2022 4.820 5.270 4.820 5.090 112,997 -0.06(-1.17%)
Jan 21, 2022 5.180 5.250 5.010 5.150 166,154 +0.00(+0.00%)
Jan 20, 2022 5.150 5.910 5.075 5.150 83,970 +0.04(+0.78%)
Jan 19, 2022 5.230 5.475 5.090 5.110 85,275 -0.05(-0.97%)
Jan 18, 2022 5.500 5.765 4.950 5.160 51,983 -0.41(-7.36%)
Jan 14, 2022 5.570 0 -0.09(-1.59%)
Jan 13, 2022 5.820 5.860 5.502 5.660 70,675 -0.01(-0.18%)
Jan 12, 2022 5.590 6.520 5.590 5.670 214,497 +0.13(+2.35%)
Jan 11, 2022 5.200 5.570 5.030 5.540 181,221 +0.34(+6.54%)
Jan 10, 2022 4.980 5.200 4.650 5.200 183,675 +0.19(+3.79%)
Jan 07, 2022 5.380 5.590 5.000 5.010 42,272 -0.44(-8.07%)
Jan 06, 2022 5.790 5.790 5.150 5.450 127,242 -0.27(-4.72%)
Jan 05, 2022 6.250 6.620 5.580 5.720 160,227 -0.53(-8.48%)
Jan 04, 2022 6.600 7.487 6.220 6.250 120,337 -0.24(-3.70%)
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.