Skip to main content

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

0.5010 +0.0009 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.5113 0.5421 0.5000 0.5010 269,515 +0.00(+0.18%)
Apr 17, 2024 0.4731 0.5059 0.4731 0.5001 468,692 +0.03(+5.98%)
Apr 16, 2024 0.4889 0.5418 0.4604 0.4719 300,736 -0.02(-4.28%)
Apr 15, 2024 0.5968 0.6266 0.4513 0.4930 365,051 -0.09(-15.68%)
Apr 12, 2024 0.6182 0.6182 0.5800 0.5847 204,185 -0.01(-1.80%)
Apr 11, 2024 0.6300 0.6898 0.5900 0.5954 335,839 -0.04(-5.66%)
Apr 10, 2024 0.7000 0.7086 0.5797 0.6311 599,517 -0.08(-10.95%)
Apr 09, 2024 0.7800 0.8099 0.7000 0.7087 396,531 -0.08(-9.80%)
Apr 08, 2024 0.8188 0.8400 0.7570 0.7857 227,794 -0.02(-2.64%)
Apr 05, 2024 0.8146 0.8182 0.7505 0.8070 302,004 -0.01(-1.45%)
Apr 04, 2024 0.8000 0.8450 0.8000 0.8189 163,597 +0.03(+3.63%)
Apr 03, 2024 0.8052 0.8455 0.7851 0.7902 208,310 -0.00(-0.23%)
Apr 02, 2024 0.8433 0.8908 0.7800 0.7920 476,350 -0.09(-10.49%)
Apr 01, 2024 1.020 1.020 0.8848 0.8848 416,998 -0.15(-14.10%)
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%)
Mar 01, 2024 1.040 1.073 1.040 1.050 72,582 +0.01(+0.96%)
Feb 29, 2024 1.070 1.090 1.040 1.040 101,950 -0.01(-0.95%)
Feb 28, 2024 1.080 1.100 1.040 1.050 70,920 -0.04(-3.67%)
Feb 27, 2024 1.100 1.100 1.050 1.090 125,240 +0.01(+0.93%)
Feb 26, 2024 1.020 1.090 1.020 1.080 111,497 +0.05(+4.85%)
Feb 23, 2024 1.050 1.070 1.020 1.030 195,239 +0.00(+0.00%)
Feb 22, 2024 1.050 1.070 1.020 1.030 128,362 -0.02(-1.90%)
Feb 21, 2024 1.030 1.060 1.020 1.050 161,449 +0.00(+0.00%)
Feb 20, 2024 1.040 1.060 1.020 1.050 594,297 +0.01(+0.96%)
Feb 16, 2024 1.100 1.100 1.020 1.040 233,539 -0.05(-5.02%)
Feb 15, 2024 1.060 1.100 1.040 1.095 345,836 +0.02(+1.86%)
Feb 14, 2024 1.080 1.220 1.050 1.075 1,768,818 +0.00(+0.47%)
Feb 13, 2024 1.050 1.110 1.020 1.070 226,001 +0.01(+0.94%)
Feb 12, 2024 1.110 1.180 1.050 1.060 704,521 -0.04(-3.64%)
Feb 09, 2024 1.100 1.140 1.080 1.100 260,477 +0.01(+0.92%)
Feb 08, 2024 1.090 1.130 1.072 1.090 211,453 +0.00(+0.00%)
Feb 07, 2024 1.090 1.135 1.080 1.090 148,112 -0.01(-0.91%)
Feb 06, 2024 1.090 1.120 1.090 1.100 273,144 +0.01(+0.92%)
Feb 05, 2024 1.190 1.190 1.090 1.090 287,173 -0.09(-7.63%)
Feb 02, 2024 1.200 1.250 1.170 1.180 177,503 -0.03(-2.48%)
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.