Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.6045 +0.0044 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 4.110 4.170 3.820 4.050 506,412 -0.17(-4.03%)
May 30, 2023 3.420 4.290 3.358 4.220 659,187 +0.75(+21.61%)
May 26, 2023 3.810 3.900 3.270 3.470 428,216 -0.33(-8.68%)
May 25, 2023 4.150 4.150 3.595 3.800 497,909 -0.23(-5.71%)
May 24, 2023 3.840 4.140 3.750 4.030 355,836 +0.17(+4.40%)
May 23, 2023 4.040 4.090 3.720 3.860 612,871 -0.22(-5.39%)
May 22, 2023 3.940 4.415 3.650 4.080 1,014,034 +0.23(+5.97%)
May 19, 2023 3.320 3.940 3.150 3.850 823,834 +0.66(+20.69%)
May 18, 2023 3.430 3.580 3.060 3.190 651,564 -0.20(-5.90%)
May 17, 2023 3.500 3.730 3.100 3.390 1,097,534 +0.18(+5.61%)
May 16, 2023 3.000 3.345 2.775 3.210 584,439 +0.18(+5.94%)
May 15, 2023 2.760 3.150 2.420 3.030 858,501 +0.40(+15.21%)
May 12, 2023 2.320 2.820 2.310 2.630 507,581 +0.32(+13.85%)
May 11, 2023 2.150 2.320 1.920 2.310 417,921 +0.09(+4.05%)
May 10, 2023 2.070 2.340 2.070 2.220 319,365 +0.18(+8.82%)
May 09, 2023 1.960 2.320 1.920 2.040 428,461 +0.11(+5.70%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
May 01, 2023 1.340 1.420 1.330 1.390 278,253 +0.12(+9.45%)
Apr 28, 2023 1.220 1.270 1.220 1.270 169,070 +0.04(+3.25%)
Apr 27, 2023 1.170 1.230 1.170 1.230 156,883 +0.08(+6.96%)
Apr 26, 2023 1.210 1.210 1.110 1.150 121,198 -0.04(-3.36%)
Apr 25, 2023 1.160 1.220 1.140 1.190 112,940 +0.09(+8.18%)
Apr 24, 2023 1.160 1.230 1.100 1.100 154,832 -0.03(-2.65%)
Apr 21, 2023 1.170 1.180 1.110 1.130 81,186 -0.06(-5.04%)
Apr 20, 2023 1.210 1.230 1.170 1.190 43,254 -0.02(-1.65%)
Apr 19, 2023 1.130 1.220 1.130 1.210 110,043 +0.05(+4.31%)
Apr 18, 2023 1.150 1.160 1.130 1.160 42,368 +0.03(+2.65%)
Apr 17, 2023 1.220 1.220 1.100 1.130 122,284 -0.10(-8.13%)
Apr 14, 2023 1.180 1.240 1.141 1.230 495,205 +0.03(+2.50%)
Apr 13, 2023 1.140 1.210 1.120 1.200 136,678 +0.06(+5.26%)
Apr 12, 2023 1.130 1.150 1.110 1.140 136,550 +0.03(+2.70%)
Apr 11, 2023 1.050 1.140 1.040 1.110 143,373 +0.09(+8.82%)
Apr 10, 2023 0.9875 1.050 0.9688 1.020 55,201 +0.02(+2.00%)
Apr 06, 2023 0.9500 1.030 0.9200 1.000 111,067 +0.04(+4.13%)
Apr 05, 2023 0.9600 0.9965 0.9200 0.9603 25,028 -0.02(-2.48%)
Apr 04, 2023 1.100 1.100 0.9160 0.9847 89,790 -0.05(-4.86%)
Apr 03, 2023 1.140 1.140 1.025 1.035 71,458 -0.03(-2.36%)
Mar 31, 2023 1.150 1.170 0.9011 1.060 395,383 -0.04(-3.64%)
Mar 30, 2023 1.120 1.120 1.040 1.100 75,634 +0.01(+0.92%)
Mar 29, 2023 1.000 1.090 1.000 1.090 88,325 +0.08(+7.92%)
Mar 28, 2023 1.130 1.155 1.000 1.010 554,048 -0.05(-4.72%)
Mar 27, 2023 0.8800 1.090 0.8746 1.060 253,471 +0.20(+23.13%)
Mar 24, 2023 0.8456 0.8898 0.8400 0.8609 120,537 +0.01(+1.73%)
Mar 23, 2023 0.8184 0.8625 0.7901 0.8463 278,000 +0.04(+4.48%)
Mar 22, 2023 0.7699 0.8520 0.7013 0.8100 225,917 +0.04(+5.19%)
Mar 21, 2023 0.7463 0.7950 0.7463 0.7700 163,256 +0.06(+8.33%)
Mar 20, 2023 0.7700 0.8156 0.7003 0.7108 243,194 -0.08(-10.33%)
Mar 17, 2023 0.7900 0.8095 0.7207 0.7927 532,034 +0.01(+1.11%)
Mar 16, 2023 0.8400 0.8700 0.7600 0.7840 337,888 -0.05(-5.58%)
Mar 15, 2023 0.9000 0.9736 0.8202 0.8303 281,220 -0.05(-6.15%)
Mar 14, 2023 0.9401 0.9401 0.8804 0.8847 323,284 -0.06(-5.96%)
Mar 13, 2023 0.9637 0.9990 0.9100 0.9408 169,198 -0.04(-3.85%)
Mar 10, 2023 1.060 1.090 0.9484 0.9785 433,339 -0.06(-5.91%)
Mar 09, 2023 1.080 1.120 1.040 1.040 501,544 -0.03(-2.80%)
Mar 08, 2023 1.120 1.120 1.060 1.070 194,907 -0.05(-4.46%)
Mar 07, 2023 1.070 1.130 1.060 1.120 211,593 +0.03(+2.75%)
Mar 06, 2023 1.120 1.120 1.090 1.090 164,106 -0.01(-0.91%)
Mar 03, 2023 1.110 1.110 1.040 1.100 275,258 +0.00(+0.00%)
Mar 02, 2023 1.150 1.150 1.060 1.100 336,235 -0.02(-1.79%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.