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:

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

0.5151 -0.0170 (-3.19%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.5690 0.5690 0.5163 0.5321 218,970 -0.01(-2.72%)
May 20, 2024 0.6000 0.6000 0.5381 0.5470 108,855 -0.06(-9.51%)
May 17, 2024 0.6100 0.6205 0.5842 0.6045 181,355 +0.00(+0.73%)
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%)
Apr 01, 2024 1.020 1.020 0.8848 0.8848 416,998 -0.15(-14.10%)
Mar 28, 2024 1.030 1.020 1.020 1.030 400,091 +0.01(+0.98%)
Mar 27, 2024 0.9600 1.030 0.9300 1.020 162,534 +0.10(+10.62%)
Mar 26, 2024 1.010 1.080 0.9200 0.9221 228,665 -0.10(-9.60%)
Mar 25, 2024 0.9900 1.040 0.9900 1.020 111,041 +0.03(+3.17%)
Mar 22, 2024 1.100 1.100 0.9700 0.9887 212,720 -0.08(-7.60%)
Mar 21, 2024 0.9200 1.090 0.9200 1.070 282,630 +0.15(+15.68%)
Mar 20, 2024 0.9800 0.9800 0.9002 0.9250 193,658 -0.06(-5.62%)
Mar 19, 2024 0.9500 1.050 0.9346 0.9801 130,519 +0.01(+1.38%)
Mar 18, 2024 1.060 1.080 0.9065 0.9668 384,364 -0.05(-5.22%)
Mar 15, 2024 0.7500 1.030 0.7500 1.020 985,700 +0.31(+44.33%)
Mar 14, 2024 0.7701 0.7911 0.6550 0.7067 873,988 -0.10(-12.76%)
Mar 13, 2024 0.7510 0.7510 0.7000 0.8101 1,655,642 -0.21(-20.58%)
Mar 12, 2024 1.060 1.096 1.020 1.020 308,040 -0.02(-1.92%)
Mar 11, 2024 1.100 1.130 1.020 1.040 211,912 -0.06(-5.45%)
Mar 08, 2024 1.150 1.160 1.090 1.100 72,456 -0.04(-3.51%)
Mar 07, 2024 1.110 1.159 1.080 1.140 117,938 +0.06(+5.56%)
Mar 06, 2024 1.150 1.182 1.080 1.080 882,234 -0.08(-6.90%)
Mar 05, 2024 1.110 1.200 1.110 1.160 881,512 +0.06(+5.45%)
Mar 04, 2024 1.050 1.120 1.030 1.100 864,726 +0.05(+4.76%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.