Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.6361 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.990	5.240	4.800	4.800	199,845	-0.20(-4.00%)
May 27, 2022	4.990	5.105	4.850	5.000	162,304	+0.09(+1.83%)
May 26, 2022	4.810	5.400	4.810	4.910	171,179	-0.03(-0.61%)
May 25, 2022	5.250	5.250	4.870	4.940	120,966	-0.17(-3.33%)
May 24, 2022	4.900	5.270	4.800	5.110	82,811	+0.29(+6.02%)
May 23, 2022	4.790	5.260	4.680	4.820	91,581	+0.02(+0.42%)
May 20, 2022	4.900	4.980	4.640	4.800	115,893	-0.07(-1.44%)
May 19, 2022	4.850	5.090	4.720	4.870	129,872	+0.03(+0.62%)
May 18, 2022	4.870	5.050	4.720	4.840	319,175	-0.10(-2.02%)
May 17, 2022	5.050	5.240	4.800	4.940	134,195	-0.07(-1.40%)
May 16, 2022	5.070	5.480	4.960	5.010	170,459	-0.02(-0.40%)
May 13, 2022	5.470	5.625	5.000	5.030	67,199	+0.05(+1.00%)
May 12, 2022	5.000	5.240	4.920	4.980	138,190	-0.03(-0.60%)
May 11, 2022	5.220	5.680	5.000	5.010	70,434	-0.28(-5.29%)
May 10, 2022	6.130	6.130	5.210	5.290	304,904	-0.71(-11.83%)
May 09, 2022	6.010	6.600	5.900	6.000	87,037	-0.28(-4.46%)
May 06, 2022	6.060	6.370	5.910	6.280	92,834	+0.27(+4.49%)
May 05, 2022	6.110	6.280	5.840	6.010	77,251	-0.02(-0.33%)
May 04, 2022	6.100	6.460	5.950	6.030	113,852	+0.04(+0.67%)
May 03, 2022	6.050	6.090	5.790	5.990	152,355	-0.09(-1.48%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices