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)

0.1883 +0.0242 (+14.75%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 0.1725 0.1725 0.1640 0.1641 341,672 -0.01(-4.87%)
Mar 28, 2025 0.1800 0.1800 0.1606 0.1725 695,605 -0.01(-4.59%)
Mar 27, 2025 0.2000 0.1980 0.1713 0.1808 967,805 +0.00(+1.52%)
Mar 26, 2025 0.1890 0.1890 0.1735 0.1781 343,910 -0.00(-2.62%)
Mar 25, 2025 0.1900 0.1900 0.1754 0.1829 276,455 -0.00(-1.88%)
Mar 24, 2025 0.1751 0.1898 0.1670 0.1864 580,899 +0.01(+8.37%)
Mar 21, 2025 0.1790 0.1790 0.1623 0.1720 183,061 +0.00(+1.24%)
Mar 20, 2025 0.1684 0.1746 0.1651 0.1699 297,295 +0.00(+1.43%)
Mar 19, 2025 0.1550 0.1769 0.1550 0.1675 416,746 +0.01(+3.97%)
Mar 18, 2025 0.1680 0.1680 0.1518 0.1611 6,608,004 -0.01(-5.95%)
Mar 17, 2025 0.1740 0.1809 0.1695 0.1713 369,318 -0.00(-2.06%)
Mar 14, 2025 0.1703 0.1772 0.1700 0.1749 111,510 +0.01(+3.06%)
Mar 13, 2025 0.1750 0.1822 0.1632 0.1697 579,081 -0.01(-5.93%)
Mar 12, 2025 0.1900 0.1900 0.1766 0.1804 111,986 -0.00(-1.74%)
Mar 11, 2025 0.1871 0.1904 0.1734 0.1836 329,717 +0.00(+0.55%)
Mar 10, 2025 0.1890 0.1896 0.1800 0.1826 250,487 -0.00(-1.35%)
Mar 07, 2025 0.1870 0.1933 0.1802 0.1851 527,543 -0.00(-0.48%)
Mar 06, 2025 0.1700 0.1914 0.1750 0.1860 417,447 +0.00(+0.16%)
Mar 05, 2025 0.1800 0.1899 0.1800 0.1857 279,434 +0.00(+1.42%)
Mar 04, 2025 0.1860 0.1860 0.1702 0.1831 803,605 +0.00(+0.44%)
Mar 03, 2025 0.1865 0.1997 0.1823 0.1823 227,672 -0.01(-3.54%)
Feb 28, 2025 0.1900 0.1917 0.1849 0.1890 516,761 -0.00(-1.05%)
Feb 27, 2025 0.2000 0.2000 0.1900 0.1910 637,715 -0.01(-4.02%)
Feb 26, 2025 0.1922 0.2040 0.1910 0.1990 573,704 +0.00(+0.45%)
Feb 25, 2025 0.2090 0.2090 0.1884 0.1981 717,799 -0.01(-4.71%)
Feb 24, 2025 0.2100 0.2101 0.2033 0.2079 623,852 -0.00(-0.14%)
Feb 21, 2025 0.2200 0.2211 0.2009 0.2082 929,990 -0.01(-4.54%)
Feb 20, 2025 0.2077 0.2227 0.2009 0.2181 1,207,567 +0.00(+1.58%)
Feb 19, 2025 0.2300 0.2348 0.2000 0.2147 2,211,696 -0.02(-7.18%)
Feb 18, 2025 0.2410 0.2410 0.2250 0.2313 1,190,169 +0.00(+0.57%)
Feb 14, 2025 0.2400 0.2472 0.2200 0.2300 1,951,454 -0.01(-3.77%)
Feb 13, 2025 0.2029 0.2489 0.1988 0.2390 7,204,440 +0.04(+17.73%)
Feb 12, 2025 0.1950 0.2113 0.1901 0.2030 894,649 +0.00(+1.15%)
Feb 11, 2025 0.2000 0.2080 0.1940 0.2007 846,000 +0.01(+2.87%)
Feb 10, 2025 0.1994 0.2050 0.1900 0.1951 941,179 -0.00(-0.46%)
Feb 07, 2025 0.2000 0.2012 0.1900 0.1960 331,733 -0.01(-3.54%)
Feb 06, 2025 0.1860 0.2048 0.1807 0.2032 1,100,435 +0.02(+8.90%)
Feb 05, 2025 0.1900 0.1990 0.1829 0.1866 679,591 -0.00(-1.32%)
Feb 04, 2025 0.1830 0.1955 0.1805 0.1891 995,994 +0.00(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.