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 )

0.2363 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2394 0.2500 0.2235 0.2363 339,940 +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 2,212,122 -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%)
Oct 01, 2024 0.3866 0.4052 0.3790 0.3890 301,818 +0.00(+0.70%)
Sep 30, 2024 0.3920 0.4038 0.3690 0.3863 213,555 -0.01(-1.45%)
Sep 27, 2024 0.3810 0.4092 0.3810 0.3920 69,036 +0.01(+2.62%)
Sep 26, 2024 0.3876 0.4042 0.3500 0.3820 549,445 -0.01(-1.37%)
Sep 25, 2024 0.3901 0.4199 0.3800 0.3873 437,298 -0.00(-0.72%)
Sep 24, 2024 0.3900 0.4297 0.3900 0.3901 680,730 +0.00(+0.18%)
Sep 23, 2024 0.4320 0.4320 0.3818 0.3894 1,202,749 -0.04(-9.44%)
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%)
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.