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 )

0.5900 -0.0461 (-7.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 13, 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 (%)
May 31, 2022 4.990 5.240 4.800 4.800 199,845 -0.20(-4.00%)
May 27, 2022 4.990 5.105 4.850 5.000 162,304 +0.09(+1.83%)
May 26, 2022 4.810 5.400 4.810 4.910 171,179 -0.03(-0.61%)
May 25, 2022 5.250 5.250 4.870 4.940 120,966 -0.17(-3.33%)
May 24, 2022 4.900 5.270 4.800 5.110 82,811 +0.29(+6.02%)
May 23, 2022 4.790 5.260 4.680 4.820 91,581 +0.02(+0.42%)
May 20, 2022 4.900 4.980 4.640 4.800 115,893 -0.07(-1.44%)
May 19, 2022 4.850 5.090 4.720 4.870 129,872 +0.03(+0.62%)
May 18, 2022 4.870 5.050 4.720 4.840 319,175 -0.10(-2.02%)
May 17, 2022 5.050 5.240 4.800 4.940 134,195 -0.07(-1.40%)
May 16, 2022 5.070 5.480 4.960 5.010 170,459 -0.02(-0.40%)
May 13, 2022 5.470 5.625 5.000 5.030 67,199 +0.05(+1.00%)
May 12, 2022 5.000 5.240 4.920 4.980 138,190 -0.03(-0.60%)
May 11, 2022 5.220 5.680 5.000 5.010 70,434 -0.28(-5.29%)
May 10, 2022 6.130 6.130 5.210 5.290 304,904 -0.71(-11.83%)
May 09, 2022 6.010 6.600 5.900 6.000 87,037 -0.28(-4.46%)
May 06, 2022 6.060 6.370 5.910 6.280 92,834 +0.27(+4.49%)
May 05, 2022 6.110 6.280 5.840 6.010 77,251 -0.02(-0.33%)
May 04, 2022 6.100 6.460 5.950 6.030 113,852 +0.04(+0.67%)
May 03, 2022 6.050 6.090 5.790 5.990 152,355 -0.09(-1.48%)
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.