• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.1973 +0.0089 (+4.72%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 0.1891 0.2097 0.1800 0.1973 396,283 +0.01(+6.65%)
    Dec 19, 2024 0.1905 0.2300 0.1821 0.1850 468,584 -0.01(-6.57%)
    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%)
    Dec 02, 2024 0.2498 0.2498 0.2269 0.2389 207,887 -0.01(-4.40%)
    Nov 29, 2024 0.2378 0.2516 0.2240 0.2499 201,556 +0.01(+5.76%)
    Nov 27, 2024 0.2394 0.2500 0.2235 0.2363 340,321 +0.00(+0.04%)
    Nov 26, 2024 0.2125 0.2400 0.2101 0.2362 638,396 +0.02(+11.15%)
    Nov 25, 2024 0.2130 0.2272 0.2036 0.2125 530,830 -0.00(-0.23%)
    Nov 22, 2024 0.2149 0.2200 0.2032 0.2130 536,300 -0.00(-0.93%)
    Nov 21, 2024 0.2038 0.2207 0.2010 0.2150 381,619 +0.01(+5.50%)
    Nov 20, 2024 0.2100 0.2490 0.1855 0.2038 2,212,122 -0.01(-3.37%)
    Nov 19, 2024 0.2123 0.2199 0.2076 0.2109 369,464 -0.00(-0.66%)
    Nov 18, 2024 0.2240 0.2450 0.2100 0.2123 388,186 -0.02(-7.09%)
    Nov 15, 2024 0.2094 0.2349 0.2000 0.2285 887,485 +0.02(+9.12%)
    Nov 14, 2024 0.2462 0.2666 0.2061 0.2094 1,166,857 -0.04(-16.21%)
    Nov 13, 2024 0.3100 0.3450 0.2250 0.2499 2,729,622 -0.14(-35.99%)
    Nov 12, 2024 0.3800 0.4024 0.3768 0.3904 437,908 -0.01(-1.31%)
    Nov 11, 2024 0.3745 0.4199 0.3737 0.3956 3,319,951 +0.02(+5.63%)
    Nov 08, 2024 0.3600 0.3892 0.3600 0.3745 157,308 +0.00(+0.67%)
    Nov 07, 2024 0.3589 0.3900 0.3501 0.3720 103,555 +0.00(+0.59%)
    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%)
    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.