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 )

0.2300 -0.0090 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.1790 0.1900 0.1731 0.1846 562,032 +0.00(+2.33%)
Jan 31, 2025 0.1750 0.1918 0.1750 0.1804 1,064,854 +0.01(+3.09%)
Jan 30, 2025 0.1967 0.1967 0.1713 0.1750 1,382,167 -0.02(-9.04%)
Jan 29, 2025 0.1900 0.1999 0.1900 0.1924 349,004 +0.00(+0.21%)
Jan 28, 2025 0.1981 0.2025 0.1872 0.1920 555,530 -0.00(-1.64%)
Jan 27, 2025 0.1922 0.1971 0.1818 0.1952 714,784 -0.00(-1.46%)
Jan 24, 2025 0.1940 0.2116 0.1935 0.1981 1,177,147 +0.00(+0.10%)
Jan 23, 2025 0.2000 0.2032 0.1900 0.1979 282,958 +0.00(+1.85%)
Jan 22, 2025 0.1978 0.2048 0.1941 0.1943 725,186 -0.00(-1.82%)
Jan 21, 2025 0.1925 0.2099 0.1900 0.1979 1,422,643 -0.01(-3.93%)
Jan 17, 2025 0.2200 0.2200 0.1950 0.2060 910,458 -0.01(-4.81%)
Jan 16, 2025 0.2110 0.2249 0.1952 0.2164 1,302,163 +0.01(+3.05%)
Jan 15, 2025 0.2200 0.2268 0.1922 0.2100 4,934,120 -0.02(-7.49%)
Jan 14, 2025 0.2801 0.2900 0.2225 0.2270 81,448,320 +0.01(+5.63%)
Jan 13, 2025 0.2200 0.2240 0.2022 0.2149 10,391,874 -0.00(-0.09%)
Jan 10, 2025 0.2200 0.2367 0.2082 0.2151 294,601 -0.01(-3.02%)
Jan 08, 2025 0.2580 0.2580 0.2210 0.2218 310,017 -0.02(-8.46%)
Jan 07, 2025 0.2500 0.2539 0.2354 0.2423 327,460 +0.00(+0.12%)
Jan 06, 2025 0.2500 0.2697 0.2259 0.2420 236,627 -0.01(-2.42%)
Jan 03, 2025 0.2600 0.2792 0.2163 0.2480 1,156,876 -0.00(-0.80%)
Jan 02, 2025 0.2200 0.2594 0.2249 0.2500 406,949 +0.03(+11.16%)
Dec 31, 2024 0.2249 0 +0.02(+8.39%)
Dec 30, 2024 0.1950 0.2140 0.1950 0.2075 593,042 +0.01(+3.75%)
Dec 27, 2024 0.2100 0.2159 0.1955 0.2000 825,995 -0.01(-4.31%)
Dec 26, 2024 0.1900 0.2141 0.1883 0.2090 481,226 +0.03(+14.21%)
Dec 24, 2024 0.2000 0.2000 0.1771 0.1830 504,260 -0.01(-5.62%)
Dec 23, 2024 0.2001 0.2049 0.1902 0.1939 341,016 -0.00(-1.72%)
Dec 20, 2024 0.1891 0.2097 0.1800 0.1973 396,283 +0.01(+7.29%)
Dec 19, 2024 0.1905 0.2300 0.1821 0.1839 449,441 -0.01(-7.12%)
Dec 18, 2024 0.1963 0.2044 0.1865 0.1980 426,806 +0.00(+1.80%)
Dec 17, 2024 0.1940 0.1972 0.1870 0.1945 235,846 -0.00(-1.32%)
Dec 16, 2024 0.2000 0.2050 0.1877 0.1971 371,865 -0.01(-3.85%)
Dec 13, 2024 0.2290 0.2290 0.1966 0.2050 388,541 -0.01(-4.07%)
Dec 12, 2024 0.2243 0.2299 0.2100 0.2137 284,890 -0.01(-3.74%)
Dec 11, 2024 0.2210 0.2270 0.2200 0.2220 225,800 -0.00(-1.51%)
Dec 10, 2024 0.2300 0.2390 0.2201 0.2254 295,828 -0.01(-2.51%)
Dec 09, 2024 0.2270 0.2337 0.2208 0.2312 188,090 -0.00(-0.04%)
Dec 06, 2024 0.2290 0.2450 0.2200 0.2313 193,348 +0.01(+5.14%)
Dec 05, 2024 0.2300 0.2398 0.2170 0.2200 389,289 -0.01(-5.17%)
Dec 04, 2024 0.2350 0.2390 0.2219 0.2320 229,630 +0.01(+4.69%)
Dec 03, 2024 0.2440 0.2440 0.2202 0.2216 271,657 -0.02(-7.24%)
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.