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 )

0.5020 -0.0301 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 1.420 1.450 1.380 1.430 216,018 +0.00(+0.00%)
Oct 30, 2023 1.440 1.480 1.370 1.430 140,436 -0.01(-0.69%)
Oct 27, 2023 1.400 1.470 1.380 1.440 202,756 +0.05(+3.60%)
Oct 26, 2023 1.440 1.450 1.370 1.390 206,946 -0.07(-4.79%)
Oct 25, 2023 1.480 1.500 1.410 1.460 211,961 -0.06(-3.95%)
Oct 24, 2023 1.580 1.590 1.500 1.520 60,624 -0.05(-3.18%)
Oct 23, 2023 1.590 1.595 1.500 1.570 282,708 +0.01(+0.64%)
Oct 20, 2023 1.490 1.590 1.465 1.560 154,307 +0.08(+5.41%)
Oct 19, 2023 1.480 1.530 1.430 1.480 188,455 -0.04(-2.63%)
Oct 18, 2023 1.560 1.590 1.470 1.520 142,037 -0.06(-3.80%)
Oct 17, 2023 1.560 1.640 1.555 1.580 193,901 -0.01(-0.63%)
Oct 16, 2023 1.590 1.620 1.505 1.590 143,276 +0.00(+0.00%)
Oct 13, 2023 1.560 1.610 1.500 1.590 292,117 +0.04(+2.25%)
Oct 12, 2023 1.640 1.640 1.515 1.555 133,792 -0.12(-7.44%)
Oct 11, 2023 1.820 1.820 1.625 1.680 228,806 -0.15(-7.95%)
Oct 10, 2023 1.720 1.870 1.680 1.825 169,183 +0.06(+3.69%)
Oct 09, 2023 1.890 1.890 1.670 1.760 205,192 -0.11(-5.88%)
Oct 06, 2023 1.820 1.900 1.725 1.870 397,807 +0.00(+0.00%)
Oct 05, 2023 1.910 1.910 1.790 1.870 318,239 -0.03(-1.58%)
Oct 04, 2023 1.710 1.930 1.700 1.900 384,189 +0.19(+11.44%)
Oct 03, 2023 1.720 1.730 1.630 1.705 355,167 -0.03(-2.01%)
Oct 02, 2023 1.450 1.770 1.450 1.740 651,234 +0.27(+18.37%)
Sep 29, 2023 1.380 1.485 1.380 1.470 790,899 +0.09(+6.52%)
Sep 28, 2023 1.450 1.460 1.375 1.380 283,987 -0.07(-4.50%)
Sep 27, 2023 1.440 1.520 1.420 1.445 382,828 +0.01(+0.35%)
Sep 26, 2023 1.320 1.440 1.320 1.440 257,699 +0.14(+10.34%)
Sep 25, 2023 1.540 1.390 1.290 1.305 914,334 -0.22(-14.14%)
Sep 22, 2023 1.510 1.610 1.470 1.520 309,610 -0.01(-0.65%)
Sep 21, 2023 1.560 1.640 1.500 1.530 309,587 -0.06(-3.77%)
Sep 20, 2023 1.700 1.785 1.550 1.590 584,288 -0.09(-5.36%)
Sep 19, 2023 1.670 1.787 1.570 1.680 1,620,478 +0.00(+0.00%)
Sep 18, 2023 2.120 2.210 1.650 1.680 2,132,119 -0.39(-18.84%)
Sep 15, 2023 2.430 2.510 2.020 2.070 1,619,080 -0.35(-14.46%)
Sep 14, 2023 2.670 2.700 2.420 2.420 1,181,997 -0.10(-3.97%)
Sep 13, 2023 2.790 2.850 2.510 2.520 1,291,372 -0.27(-9.68%)
Sep 12, 2023 2.340 2.939 2.310 2.790 1,604,599 +0.42(+17.72%)
Sep 11, 2023 2.130 2.400 2.090 2.370 552,854 +0.26(+12.32%)
Sep 08, 2023 2.100 2.130 1.980 2.110 278,343 +0.07(+3.43%)
Sep 07, 2023 2.100 2.110 2.010 2.040 547,571 -0.07(-3.32%)
Sep 06, 2023 1.950 2.200 1.940 2.110 442,966 +0.14(+7.11%)
Sep 05, 2023 2.170 2.170 1.950 1.970 650,176 -0.15(-7.08%)
Sep 01, 2023 2.180 2.280 1.920 2.120 732,526 +0.14(+7.07%)
Aug 31, 2023 1.990 2.200 1.970 1.980 898,560 +0.01(+0.51%)
Aug 30, 2023 1.740 2.000 1.710 1.970 555,893 +0.23(+13.22%)
Aug 29, 2023 1.520 1.820 1.460 1.740 782,022 +0.33(+23.40%)
Aug 28, 2023 1.400 1.460 1.360 1.410 363,845 +0.02(+1.44%)
Aug 25, 2023 1.400 1.460 1.305 1.390 1,389,767 -0.02(-1.07%)
Aug 24, 2023 1.560 1.560 1.400 1.405 558,843 -0.16(-9.94%)
Aug 23, 2023 1.560 1.640 1.510 1.560 167,596 +0.00(+0.00%)
Aug 22, 2023 1.600 1.679 1.540 1.560 119,945 -0.05(-3.11%)
Aug 21, 2023 1.670 1.670 1.575 1.610 128,064 -0.05(-3.01%)
Aug 18, 2023 1.650 1.760 1.620 1.660 158,548 +0.00(+0.00%)
Aug 17, 2023 1.700 1.765 1.620 1.660 214,946 -0.05(-2.92%)
Aug 16, 2023 1.720 1.793 1.610 1.710 163,261 +0.02(+1.48%)
Aug 15, 2023 1.870 1.870 1.650 1.685 223,278 -0.17(-8.92%)
Aug 14, 2023 1.920 1.981 1.830 1.850 166,838 -0.13(-6.57%)
Aug 11, 2023 2.190 2.190 1.950 1.980 420,248 -0.24(-10.81%)
Aug 10, 2023 2.200 2.330 2.150 2.220 96,432 +0.03(+1.37%)
Aug 09, 2023 2.240 2.410 2.185 2.190 260,983 -0.05(-2.23%)
Aug 08, 2023 2.700 2.780 2.210 2.240 423,447 +0.10(+4.67%)
Aug 07, 2023 2.270 2.360 2.090 2.140 272,813 -0.08(-3.60%)
Aug 04, 2023 2.220 2.250 2.120 2.220 226,434 +0.06(+2.78%)
Aug 03, 2023 2.090 2.280 2.080 2.160 182,324 +0.07(+3.35%)
Aug 02, 2023 2.150 2.190 2.020 2.090 220,127 -0.12(-5.43%)
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.