PIIIW Quote, Trading Chart, P3 Health Partners Inc. Warrant
Stock Information
| Company Name: |
P3 Health Partners Inc. Warrant |
| Stock Symbol: |
PIIIW |
| Market: |
NASDAQ |
| Website: |
p3hp.org |
Get PIIIW Alerts
News, Short Squeeze, Breakout and More Instantly...
PIIIW Quote
| Last: | $0.006 |
| Change Percent: | 17.65% |
| Open: | $0.0051 |
| Previous Close: | $0.0051 |
| High: | $0.006 |
| Low: | $0.0051 |
| Volume: | 11,850 |
| Last Trade Date Time: | 03/11/2026 11:11:45 am |
| Quotes are delayed by 15 to 20 minutes. |
PIIIW Chart
Last Twenty Trading Days
| Date: | 2026-03-11 |
| Open: | $0.0051 |
| Close: | $0.0051 |
| High: | $0.006 |
| Low: | $0.0051 |
| Volume: | 11,850 |
| Date: | 2026-03-06 |
| Open: | $0.0045 |
| Close: | $0.0044 |
| High: | $0.0045 |
| Low: | $0.0045 |
| Volume: | 5,015 |
| Date: | 2026-03-05 |
| Open: | $0.0044 |
| Close: | $0.0044 |
| High: | $0.0044 |
| Low: | $0.0044 |
| Volume: | 800 |
| Date: | 2026-03-03 |
| Open: | $0.0065 |
| Close: | $0.0065 |
| High: | $0.0069 |
| Low: | $0.0065 |
| Volume: | 12,869 |
| Date: | 2026-03-02 |
| Open: | $0.005849 |
| Close: | $0.005849 |
| High: | $0.0065 |
| Low: | $0.0058 |
| Volume: | 335 |
| Date: | 2026-02-19 |
| Open: | $0.0061 |
| Close: | $0.0064 |
| High: | $0.0061 |
| Low: | $0.0061 |
| Volume: | 1,600 |
| Date: | 2026-02-18 |
| Open: | $0.0064 |
| Close: | $0.0064 |
| High: | $0.0064 |
| Low: | $0.0064 |
| Volume: | 513 |
| Date: | 2026-02-13 |
| Open: | $0.007 |
| Close: | $0.0059 |
| High: | $0.007 |
| Low: | $0.0059 |
| Volume: | 401 |
| Date: | 2026-02-12 |
| Open: | $0.00591 |
| Close: | $0.00591 |
| High: | $0.0059 |
| Low: | $0.0059 |
| Volume: | 362 |
| Date: | 2026-02-09 |
| Open: | $0.0067 |
| Close: | $0.0067 |
| High: | $0.0071 |
| Low: | $0.0059 |
| Volume: | 3,539 |
| Date: | 2026-02-05 |
| Open: | $0.006 |
| Close: | $0.0082 |
| High: | $0.006 |
| Low: | $0.006 |
| Volume: | 1,133 |
| Date: | 2026-02-04 |
| Open: | $0.0081 |
| Close: | $0.0084 |
| High: | $0.0082 |
| Low: | $0.0081 |
| Volume: | 10,790 |
| Date: | 2026-02-03 |
| Open: | $0.0057 |
| Close: | $0.0057 |
| High: | $0.0091 |
| Low: | $0.0057 |
| Volume: | 126,380 |
| Date: | 2026-01-30 |
| Open: | $0.0074 |
| Close: | $0.0074 |
| High: | $0.0074 |
| Low: | $0.0074 |
| Volume: | 200 |
| Date: | 2026-01-28 |
| Open: | $0.0074 |
| Close: | $0.0074 |
| High: | $0.0074 |
| Low: | $0.0057 |
| Volume: | 1,640 |
| Date: | 2026-01-26 |
| Open: | $0.007 |
| Close: | $0.0084 |
| High: | $0.007 |
| Low: | $0.0039 |
| Volume: | 171,667 |
| Date: | 2026-01-23 |
| Open: | $0.0071 |
| Close: | $0.0084 |
| High: | $0.0071 |
| Low: | $0.007 |
| Volume: | 20,300 |
| Date: | 2026-01-22 |
| Open: | $0.0084 |
| Close: | $0.0084 |
| High: | $0.0084 |
| Low: | $0.0084 |
| Volume: | 14,378 |
| Date: | 2026-01-20 |
| Open: | $0.007 |
| Close: | $0.0054 |
| High: | $0.007 |
| Low: | $0.007 |
| Volume: | 15,805 |
| Date: | 2026-01-19 |
| Open: | $0.0054 |
| Close: | $0.0054 |
| High: | $0.0089 |
| Low: | $0.0054 |
| Volume: | 4,746 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.