Skip to main content

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

0.2216 -0.0173 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.2440 0.2440 0.2202 0.2216 271,657 -0.02(-7.24%)
Dec 02, 2024 0.2498 0.2498 0.2269 0.2389 207,887 -0.01(-4.40%)
Nov 29, 2024 0.2378 0.2516 0.2240 0.2499 201,556 +0.01(+5.76%)
Nov 27, 2024 0.2394 0.2500 0.2235 0.2363 340,321 +0.00(+0.04%)
Nov 26, 2024 0.2125 0.2400 0.2101 0.2362 638,396 +0.02(+11.15%)
Nov 25, 2024 0.2130 0.2272 0.2036 0.2125 530,830 -0.00(-0.23%)
Nov 22, 2024 0.2149 0.2200 0.2032 0.2130 536,300 -0.00(-0.93%)
Nov 21, 2024 0.2038 0.2207 0.2010 0.2150 381,619 +0.01(+5.50%)
Nov 20, 2024 0.2100 0.2490 0.1855 0.2038 2,212,119 -0.01(-3.37%)
Nov 19, 2024 0.2123 0.2199 0.2076 0.2109 369,464 -0.00(-0.66%)
Nov 18, 2024 0.2240 0.2450 0.2100 0.2123 388,186 -0.02(-7.09%)
Nov 15, 2024 0.2094 0.2349 0.2000 0.2285 887,485 +0.02(+9.12%)
Nov 14, 2024 0.2462 0.2666 0.2061 0.2094 1,166,857 -0.04(-16.21%)
Nov 13, 2024 0.3100 0.3450 0.2250 0.2499 2,729,622 -0.14(-35.99%)
Nov 12, 2024 0.3800 0.4024 0.3768 0.3904 437,908 -0.01(-1.31%)
Nov 11, 2024 0.3745 0.4199 0.3737 0.3956 3,319,951 +0.02(+5.63%)
Nov 08, 2024 0.3600 0.3892 0.3600 0.3745 157,308 +0.00(+0.67%)
Nov 07, 2024 0.3589 0.3900 0.3501 0.3720 103,555 +0.00(+0.59%)
Nov 06, 2024 0.3650 0.3700 0.3427 0.3698 236,592 +0.02(+5.36%)
Nov 05, 2024 0.3480 0.3661 0.3480 0.3510 104,654 -0.01(-1.60%)
Nov 04, 2024 0.3800 0.3800 0.3480 0.3567 131,377 -0.01(-3.07%)
Nov 01, 2024 0.3562 0.3735 0.3445 0.3680 337,842 +0.01(+2.54%)
Oct 31, 2024 0.3699 0.3936 0.3500 0.3589 185,372 -0.02(-4.27%)
Oct 30, 2024 0.3750 0.3993 0.3700 0.3749 321,190 -0.01(-3.18%)
Oct 29, 2024 0.3855 0.4229 0.3758 0.3872 308,953 -0.00(-1.20%)
Oct 28, 2024 0.4095 0.4443 0.3800 0.3919 287,074 -0.01(-3.50%)
Oct 25, 2024 0.4340 0.4528 0.4002 0.4061 322,963 -0.03(-7.58%)
Oct 24, 2024 0.4700 0.4800 0.4323 0.4394 329,736 -0.04(-7.88%)
Oct 23, 2024 0.4300 0.4945 0.4311 0.4770 574,076 +0.04(+8.41%)
Oct 22, 2024 0.4330 0.4660 0.4200 0.4400 256,198 +0.01(+2.90%)
Oct 21, 2024 0.4300 0.4500 0.4151 0.4276 339,491 -0.03(-5.81%)
Oct 18, 2024 0.4450 0.4999 0.4300 0.4540 848,333 -0.02(-5.22%)
Oct 17, 2024 0.4000 0.5200 0.3843 0.4790 7,268,608 +0.11(+29.49%)
Oct 16, 2024 0.3491 0.3751 0.3491 0.3699 416,248 +0.03(+8.13%)
Oct 15, 2024 0.3161 0.3799 0.3149 0.3421 1,207,827 +0.03(+8.23%)
Oct 14, 2024 0.3100 0.3396 0.3076 0.3161 473,610 +0.01(+1.97%)
Oct 11, 2024 0.3122 0.3200 0.3030 0.3100 565,066 -0.00(-0.70%)
Oct 10, 2024 0.3200 0.3493 0.3100 0.3122 706,200 -0.01(-3.91%)
Oct 09, 2024 0.3530 0.3613 0.3210 0.3249 581,350 -0.04(-10.22%)
Oct 08, 2024 0.3697 0.3777 0.3530 0.3619 849,346 -0.02(-4.01%)
Oct 07, 2024 0.3800 0.3941 0.3688 0.3770 443,786 -0.00(-0.26%)
Oct 04, 2024 0.3762 0.3998 0.3688 0.3780 321,261 +0.00(+0.48%)
Oct 03, 2024 0.3790 0.3970 0.3710 0.3762 385,617 -0.01(-3.29%)
Oct 02, 2024 0.3888 0.4093 0.3750 0.3890 1,519,357 +0.00(+0.00%)
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.