Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

0.3698 +0.0188 (+5.36%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.