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 )

0.1746 -0.0058 (-3.22%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 13, 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 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%)
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%)
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.