Skip to main content

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

0.3100 -0.0022 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.4940 0.5042 0.4573 0.4599 212,084 -0.04(-8.88%)
Aug 30, 2024 0.5100 0.5100 0.4900 0.5047 94,872 +0.00(+0.14%)
Aug 29, 2024 0.4699 0.5168 0.4000 0.5040 2,815,556 +0.03(+7.28%)
Aug 28, 2024 0.5000 0.5090 0.4607 0.4698 335,632 -0.03(-6.90%)
Aug 27, 2024 0.5100 0.5219 0.4850 0.5046 178,211 -0.00(-0.10%)
Aug 26, 2024 0.5225 0.5800 0.4930 0.5051 416,735 +0.01(+1.65%)
Aug 23, 2024 0.4903 0.5140 0.4820 0.4969 68,221 +0.00(+0.77%)
Aug 22, 2024 0.5240 0.5394 0.4910 0.4931 215,732 -0.03(-5.88%)
Aug 21, 2024 0.5300 0.5386 0.5100 0.5239 70,741 -0.01(-1.15%)
Aug 20, 2024 0.5600 0.5600 0.5200 0.5300 154,875 -0.03(-4.57%)
Aug 19, 2024 0.5860 0.5986 0.5554 0.5554 132,615 -0.04(-7.25%)
Aug 16, 2024 0.6000 0.6098 0.5900 0.5988 18,955 +0.01(+1.91%)
Aug 15, 2024 0.5860 0.6099 0.5705 0.5876 190,276 -0.00(-0.41%)
Aug 14, 2024 0.5851 0.6070 0.5616 0.5900 151,094 -0.01(-2.16%)
Aug 13, 2024 0.5990 0.6300 0.5700 0.6030 245,437 +0.05(+8.96%)
Aug 12, 2024 0.5950 0.6272 0.5534 0.5534 272,978 -0.05(-8.80%)
Aug 09, 2024 0.6149 0.6293 0.5950 0.6068 212,315 +0.02(+2.73%)
Aug 08, 2024 0.6000 0.6343 0.5500 0.5907 437,780 -0.03(-4.17%)
Aug 07, 2024 0.6100 0.6508 0.6100 0.6164 397,960 +0.01(+1.75%)
Aug 06, 2024 0.6083 0.6256 0.6000 0.6058 118,639 +0.01(+0.95%)
Aug 05, 2024 0.6000 0.6167 0.5988 0.6001 110,453 +0.00(+0.02%)
Aug 02, 2024 0.6100 0.6390 0.5900 0.6000 90,011 -0.01(-1.64%)
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.