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 )

0.4300 -0.0159 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.4821 0.4821 0.4300 0.4300 1,120,796 -0.02(-3.57%)
Sep 19, 2024 0.4650 0.5000 0.4000 0.4459 4,386,815 -0.01(-3.07%)
Sep 18, 2024 0.4700 0.5000 0.4600 0.4600 700,559 -0.03(-5.37%)
Sep 17, 2024 0.5100 0.5300 0.4760 0.4861 358,623 -0.01(-2.55%)
Sep 16, 2024 0.5200 0.5398 0.4950 0.4988 659,024 +0.01(+1.14%)
Sep 13, 2024 0.5220 0.5366 0.4782 0.4932 472,780 -0.01(-1.36%)
Sep 12, 2024 0.5423 0.5799 0.5000 0.5000 351,288 -0.05(-8.26%)
Sep 11, 2024 0.5220 0.5753 0.4842 0.5450 537,803 +0.04(+8.61%)
Sep 10, 2024 0.5060 0.5399 0.4914 0.5018 339,206 -0.02(-3.31%)
Sep 09, 2024 0.4680 0.5838 0.4611 0.5190 797,402 +0.06(+12.83%)
Sep 06, 2024 0.5091 0.5091 0.4576 0.4600 316,979 -0.02(-3.36%)
Sep 05, 2024 0.4610 0.5190 0.4610 0.4760 369,963 +0.01(+2.41%)
Sep 04, 2024 0.5000 0.5200 0.4600 0.4648 389,407 +0.00(+1.07%)
Sep 03, 2024 0.4940 0.5042 0.4573 0.4599 212,084 -0.04(-8.88%)
Aug 30, 2024 0.5100 0.5100 0.4900 0.5047 94,872 +0.00(+0.14%)
Aug 29, 2024 0.4699 0.5168 0.4000 0.5040 2,815,556 +0.03(+7.28%)
Aug 28, 2024 0.5000 0.5090 0.4607 0.4698 335,632 -0.03(-6.90%)
Aug 27, 2024 0.5100 0.5219 0.4850 0.5046 178,211 -0.00(-0.10%)
Aug 26, 2024 0.5225 0.5800 0.4930 0.5051 416,735 +0.01(+1.65%)
Aug 23, 2024 0.4903 0.5140 0.4820 0.4969 68,221 +0.00(+0.77%)
Aug 22, 2024 0.5240 0.5394 0.4910 0.4931 215,732 -0.03(-5.88%)
Aug 21, 2024 0.5300 0.5386 0.5100 0.5239 70,741 -0.01(-1.15%)
Aug 20, 2024 0.5600 0.5600 0.5200 0.5300 154,875 -0.03(-4.57%)
Aug 19, 2024 0.5860 0.5986 0.5554 0.5554 132,615 -0.04(-7.25%)
Aug 16, 2024 0.6000 0.6098 0.5900 0.5988 18,955 +0.01(+1.91%)
Aug 15, 2024 0.5860 0.6099 0.5705 0.5876 190,276 -0.00(-0.41%)
Aug 14, 2024 0.5851 0.6070 0.5616 0.5900 151,094 -0.01(-2.16%)
Aug 13, 2024 0.5990 0.6300 0.5700 0.6030 245,437 +0.05(+8.96%)
Aug 12, 2024 0.5950 0.6272 0.5534 0.5534 272,978 -0.05(-8.80%)
Aug 09, 2024 0.6149 0.6293 0.5950 0.6068 212,315 +0.02(+2.73%)
Aug 08, 2024 0.6000 0.6343 0.5500 0.5907 437,780 -0.03(-4.17%)
Aug 07, 2024 0.6100 0.6508 0.6100 0.6164 397,960 +0.01(+1.75%)
Aug 06, 2024 0.6083 0.6256 0.6000 0.6058 118,639 +0.01(+0.95%)
Aug 05, 2024 0.6000 0.6167 0.5988 0.6001 110,453 +0.00(+0.02%)
Aug 02, 2024 0.6100 0.6390 0.5900 0.6000 90,011 -0.01(-1.64%)
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.