Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6001 -0.0143 (-2.33%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 16, 2024 0.6200 0.6315 0.5756 0.6001 179,006 -0.01(-2.33%)
May 15, 2024 0.6496 0.6496 0.6011 0.6144 136,907 -0.06(-8.26%)
May 14, 2024 0.6300 0.6759 0.6013 0.6697 239,181 +0.04(+6.28%)
May 13, 2024 0.6900 0.6900 0.6300 0.6301 128,775 -0.04(-6.22%)
May 10, 2024 0.7300 0.7300 0.6505 0.6719 253,726 -0.06(-8.20%)
May 09, 2024 0.7363 0.7900 0.6640 0.7319 532,131 -0.01(-1.90%)
May 08, 2024 0.6800 0.7461 0.6781 0.7461 415,887 +0.03(+4.57%)
May 07, 2024 0.7300 0.8100 0.6512 0.7135 546,467 -0.01(-1.57%)
May 06, 2024 0.6367 0.8000 0.6367 0.7249 651,311 +0.09(+13.32%)
May 03, 2024 0.6119 0.6550 0.5620 0.6397 360,212 +0.04(+6.65%)
May 02, 2024 0.5750 0.6199 0.5750 0.5998 296,892 +0.02(+3.77%)
May 01, 2024 0.5700 0.6673 0.5511 0.5780 374,581 +0.04(+7.59%)
Apr 30, 2024 0.4816 0.5579 0.4736 0.5372 259,229 +0.07(+14.71%)
Apr 29, 2024 0.4455 0.4800 0.4455 0.4683 341,533 +0.02(+4.95%)
Apr 26, 2024 0.4765 0.4788 0.4400 0.4462 469,425 -0.03(-7.02%)
Apr 25, 2024 0.4870 0.4990 0.4600 0.4799 597,030 -0.02(-4.08%)
Apr 24, 2024 0.5181 0.5255 0.4815 0.5003 808,837 -0.01(-2.48%)
Apr 23, 2024 0.5300 0.5470 0.5008 0.5130 326,039 -0.01(-1.76%)
Apr 22, 2024 0.5160 0.5650 0.5002 0.5222 273,242 +0.02(+3.28%)
Apr 19, 2024 0.5001 0.5328 0.4997 0.5056 243,243 +0.00(+0.92%)
Apr 18, 2024 0.5113 0.5421 0.5000 0.5010 269,515 +0.00(+0.18%)
Apr 17, 2024 0.4731 0.5059 0.4731 0.5001 468,692 +0.03(+5.98%)
Apr 16, 2024 0.4889 0.5418 0.4604 0.4719 300,736 -0.02(-4.28%)
Apr 15, 2024 0.5968 0.6266 0.4513 0.4930 365,051 -0.09(-15.68%)
Apr 12, 2024 0.6182 0.6182 0.5800 0.5847 204,185 -0.01(-1.80%)
Apr 11, 2024 0.6300 0.6898 0.5900 0.5954 335,839 -0.04(-5.66%)
Apr 10, 2024 0.7000 0.7086 0.5797 0.6311 599,517 -0.08(-10.95%)
Apr 09, 2024 0.7800 0.8099 0.7000 0.7087 396,531 -0.08(-9.80%)
Apr 08, 2024 0.8188 0.8400 0.7570 0.7857 227,794 -0.02(-2.64%)
Apr 05, 2024 0.8146 0.8182 0.7505 0.8070 302,004 -0.01(-1.45%)
Apr 04, 2024 0.8000 0.8450 0.8000 0.8189 163,597 +0.03(+3.63%)
Apr 03, 2024 0.8052 0.8455 0.7851 0.7902 208,310 -0.00(-0.23%)
Apr 02, 2024 0.8433 0.8908 0.7800 0.7920 476,350 -0.09(-10.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.