Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries P3 Health Partners Inc. - Class A Common Stock (NQ: PIII ) 0.6068 +0.0161 (+2.73%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 0.6200 0.6322 0.5856 0.6100 78,822 -0.02(-3.17%) Jul 31, 2024 0.6408 0.6486 0.6127 0.6300 121,550 +0.01(+1.60%) Jul 30, 2024 0.6067 0.6500 0.6067 0.6201 141,047 -0.01(-0.86%) Jul 29, 2024 0.6490 0.6490 0.6000 0.6255 186,465 +0.01(+0.82%) Jul 26, 2024 0.6300 0.6403 0.6000 0.6204 128,858 +0.01(+1.70%) Jul 25, 2024 0.5900 0.6300 0.5810 0.6100 192,078 +0.02(+3.46%) Jul 24, 2024 0.5899 0.5966 0.5636 0.5896 99,205 +0.00(+0.53%) Jul 23, 2024 0.5650 0.5950 0.5590 0.5865 131,053 +0.00(+0.60%) Jul 22, 2024 0.5600 0.5880 0.5486 0.5830 69,250 +0.03(+5.54%) Jul 19, 2024 0.5600 0.5999 0.5400 0.5524 250,032 -0.00(-0.65%) Jul 18, 2024 0.5994 0.6086 0.5501 0.5560 151,913 -0.03(-4.94%) Jul 17, 2024 0.5835 0.6090 0.5563 0.5849 135,467 +0.01(+1.19%) Jul 16, 2024 0.5450 0.5826 0.5450 0.5780 156,632 +0.02(+4.16%) Jul 15, 2024 0.5388 0.6252 0.5200 0.5549 232,071 +0.02(+2.97%) Jul 12, 2024 0.5100 0.5500 0.4957 0.5389 225,020 +0.03(+5.36%) Jul 11, 2024 0.4820 0.5200 0.4811 0.5115 125,433 +0.02(+3.33%) Jul 10, 2024 0.5270 0.5318 0.4711 0.4950 226,055 -0.01(-1.00%) Jul 09, 2024 0.4876 0.5300 0.4876 0.5000 125,977 +0.00(+0.00%) Jul 08, 2024 0.4857 0.5398 0.4857 0.5000 99,682 +0.00(+0.00%) Jul 05, 2024 0.5180 0.5347 0.4963 0.5000 119,527 +0.00(+0.62%) Jul 03, 2024 0.4901 0.5056 0.4720 0.4969 86,264 +0.01(+2.41%) Jul 02, 2024 0.5000 0.5416 0.4852 0.4852 344,893 -0.00(-0.98%) Jul 01, 2024 0.4810 0.5103 0.4611 0.4900 503,368 +0.04(+8.82%) Jun 28, 2024 0.5672 0.5997 0.4503 0.4503 4,609,732 -0.12(-20.40%) Jun 27, 2024 0.5565 0.5821 0.5100 0.5657 212,235 +0.04(+6.74%) Jun 26, 2024 0.5700 0.5922 0.5300 0.5300 310,557 -0.03(-4.50%) Jun 25, 2024 0.5631 0.6265 0.5506 0.5550 270,871 -0.01(-2.63%) Jun 24, 2024 0.5700 0.6068 0.5603 0.5700 250,045 +0.01(+1.51%) Jun 21, 2024 0.6000 0.6302 0.5615 0.5615 352,716 -0.04(-6.63%) Jun 20, 2024 0.6100 0.6500 0.6002 0.6014 210,142 -0.01(-2.13%) Jun 18, 2024 0.6301 0.6664 0.6001 0.6145 213,424 -0.03(-4.00%) Jun 17, 2024 0.6101 0.6604 0.6000 0.6401 206,146 +0.02(+2.58%) Jun 14, 2024 0.6000 0.6745 0.5980 0.6240 400,846 +0.02(+2.80%) Jun 13, 2024 0.6170 0.6359 0.5900 0.6070 309,797 -0.03(-4.57%) Jun 12, 2024 0.6232 0.6600 0.5804 0.6361 285,872 +0.02(+2.58%) Jun 11, 2024 0.5942 0.6399 0.5704 0.6201 317,017 -0.02(-3.17%) Jun 10, 2024 0.5502 0.6404 0.4910 0.6404 499,523 +0.08(+14.36%) Jun 07, 2024 0.6000 0.6132 0.5500 0.5600 1,053,854 +0.01(+2.55%) Jun 06, 2024 0.5819 0.5821 0.5358 0.5461 242,985 -0.04(-6.15%) Jun 05, 2024 0.5227 0.5866 0.5075 0.5819 570,044 +0.06(+11.90%) Jun 04, 2024 0.4900 0.5200 0.4900 0.5200 240,994 +0.02(+4.65%) 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.