PIII Quote, Trading Chart, P3 Health Partners Inc.

home / stock / piii / piii quote

Stock Information
Company Name: P3 Health Partners Inc.
Stock Symbol: PIII
Market: NASDAQ
Website: p3hp.org
Menu
PIII PIII Quote PIII Short PIII News PIII Articles PIII Message Board
Get PIII Alerts

News, Short Squeeze, Breakout and More Instantly...
PIII Quote
Last:$0.61
Change Percent:-0.07%
Open:$0.59
Previous Close:$0.61
High:$0.63
Low:$0.581
Volume:191,990
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PIII Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$0.59
Close:$0.61
High:$0.63
Low:$0.581
Volume:191,990
Date:2024-07-24
Open:$0.5899
Close:$0.5896
High:$0.5966
Low:$0.5636
Volume:99,205
Date:2024-07-23
Open:$0.565
Close:$0.5865
High:$0.595
Low:$0.559
Volume:131,053
Date:2024-07-22
Open:$0.562
Close:$0.583
High:$0.588
Low:$0.5486
Volume:69,250
Date:2024-07-19
Open:$0.56
Close:$0.5524
High:$0.5999
Low:$0.54
Volume:250,032
Date:2024-07-18
Open:$0.5994
Close:$0.556
High:$0.6086
Low:$0.5501
Volume:151,920
Date:2024-07-17
Open:$0.5835
Close:$0.5849
High:$0.609
Low:$0.5563
Volume:139,468
Date:2024-07-16
Open:$0.545
Close:$0.578
High:$0.5826
Low:$0.545
Volume:156,632
Date:2024-07-15
Open:$0.5388
Close:$0.5549
High:$0.6252
Low:$0.52
Volume:232,071
Date:2024-07-12
Open:$0.508
Close:$0.5389
High:$0.55
Low:$0.4957
Volume:225,020
Date:2024-07-11
Open:$0.482
Close:$0.5115
High:$0.52
Low:$0.4811
Volume:125,433
Date:2024-07-10
Open:$0.527
Close:$0.495
High:$0.5318
Low:$0.4711
Volume:226,121
Date:2024-07-09
Open:$0.4876
Close:$0.5
High:$0.53
Low:$0.4876
Volume:125,977
Date:2024-07-08
Open:$0.4857
Close:$0.5
High:$0.5398
Low:$0.4857
Volume:101,104
Date:2024-07-05
Open:$0.518
Close:$0.5
High:$0.5347
Low:$0.49625
Volume:119,527
Date:2024-07-04
Open:$0.4901
Close:$0.4969
High:$0.5056
Low:$0.472
Volume:86,264
Date:2024-07-03
Open:$0.4901
Close:$0.4969
High:$0.5056
Low:$0.472
Volume:86,264
Date:2024-07-02
Open:$0.5
Close:$0.4852
High:$0.5416
Low:$0.4852
Volume:345,893
Date:2024-07-01
Open:$0.481
Close:$0.49
High:$0.5103
Low:$0.4611
Volume:503,368
Date:2024-06-28
Open:$0.5672
Close:$0.4503
High:$0.5997
Low:$0.4503
Volume:4,609,732