Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.030	1.020	1.020	1.030	400,091	+0.01(+0.98%)
Mar 27, 2024	0.9600	1.030	0.9300	1.020	162,534	+0.10(+10.62%)
Mar 26, 2024	1.010	1.080	0.9200	0.9221	228,665	-0.10(-9.60%)
Mar 25, 2024	0.9900	1.040	0.9900	1.020	111,041	+0.03(+3.17%)
Mar 22, 2024	1.100	1.100	0.9700	0.9887	212,720	-0.08(-7.60%)
Mar 21, 2024	0.9200	1.090	0.9200	1.070	282,630	+0.15(+15.68%)
Mar 20, 2024	0.9800	0.9800	0.9002	0.9250	193,658	-0.06(-5.62%)
Mar 19, 2024	0.9500	1.050	0.9346	0.9801	130,519	+0.01(+1.38%)
Mar 18, 2024	1.060	1.080	0.9065	0.9668	384,364	-0.05(-5.22%)
Mar 15, 2024	0.7500	1.030	0.7500	1.020	985,700	+0.31(+44.33%)
Mar 14, 2024	0.7701	0.7911	0.6550	0.7067	873,988	-0.10(-12.76%)
Mar 13, 2024	0.7510	0.7510	0.7000	0.8101	1,655,642	-0.21(-20.58%)
Mar 12, 2024	1.060	1.096	1.020	1.020	308,040	-0.02(-1.92%)
Mar 11, 2024	1.100	1.130	1.020	1.040	211,912	-0.06(-5.45%)
Mar 08, 2024	1.150	1.160	1.090	1.100	72,456	-0.04(-3.51%)
Mar 07, 2024	1.110	1.159	1.080	1.140	117,938	+0.06(+5.56%)
Mar 06, 2024	1.150	1.182	1.080	1.080	882,234	-0.08(-6.90%)
Mar 05, 2024	1.110	1.200	1.110	1.160	881,512	+0.06(+5.45%)
Mar 04, 2024	1.050	1.120	1.030	1.100	864,726	+0.05(+4.76%)

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.