Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.3820 -0.0053 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.3876 0.4042 0.3500 0.3820 549,445 -0.01(-1.37%)
Sep 25, 2024 0.3901 0.4199 0.3800 0.3873 437,298 -0.00(-0.72%)
Sep 24, 2024 0.3900 0.4297 0.3900 0.3901 680,730 +0.00(+0.18%)
Sep 23, 2024 0.4320 0.4320 0.3818 0.3894 1,202,749 -0.04(-9.44%)
Sep 20, 2024 0.4821 0.4821 0.4300 0.4300 1,120,796 -0.02(-3.57%)
Sep 19, 2024 0.4650 0.5000 0.4000 0.4459 4,386,815 -0.01(-3.07%)
Sep 18, 2024 0.4700 0.5000 0.4600 0.4600 700,559 -0.03(-5.37%)
Sep 17, 2024 0.5100 0.5300 0.4760 0.4861 358,623 -0.01(-2.55%)
Sep 16, 2024 0.5200 0.5398 0.4950 0.4988 659,024 +0.01(+1.14%)
Sep 13, 2024 0.5220 0.5366 0.4782 0.4932 472,780 -0.01(-1.36%)
Sep 12, 2024 0.5423 0.5799 0.5000 0.5000 351,288 -0.05(-8.26%)
Sep 11, 2024 0.5220 0.5753 0.4842 0.5450 537,803 +0.04(+8.61%)
Sep 10, 2024 0.5060 0.5399 0.4914 0.5018 339,206 -0.02(-3.31%)
Sep 09, 2024 0.4680 0.5838 0.4611 0.5190 797,402 +0.06(+12.83%)
Sep 06, 2024 0.5091 0.5091 0.4576 0.4600 316,979 -0.02(-3.36%)
Sep 05, 2024 0.4610 0.5190 0.4610 0.4760 369,963 +0.01(+2.41%)
Sep 04, 2024 0.5000 0.5200 0.4600 0.4648 389,407 +0.00(+1.07%)
Sep 03, 2024 0.4940 0.5042 0.4573 0.4599 212,084 -0.04(-8.88%)
Aug 30, 2024 0.5100 0.5100 0.4900 0.5047 94,872 +0.00(+0.14%)
Aug 29, 2024 0.4699 0.5168 0.4000 0.5040 2,815,556 +0.03(+7.28%)
Aug 28, 2024 0.5000 0.5090 0.4607 0.4698 335,632 -0.03(-6.90%)
Aug 27, 2024 0.5100 0.5219 0.4850 0.5046 178,211 -0.00(-0.10%)
Aug 26, 2024 0.5225 0.5800 0.4930 0.5051 416,735 +0.01(+1.65%)
Aug 23, 2024 0.4903 0.5140 0.4820 0.4969 68,221 +0.00(+0.77%)
Aug 22, 2024 0.5240 0.5394 0.4910 0.4931 215,732 -0.03(-5.88%)
Aug 21, 2024 0.5300 0.5386 0.5100 0.5239 70,741 -0.01(-1.15%)
Aug 20, 2024 0.5600 0.5600 0.5200 0.5300 154,875 -0.03(-4.57%)
Aug 19, 2024 0.5860 0.5986 0.5554 0.5554 132,615 -0.04(-7.25%)
Aug 16, 2024 0.6000 0.6098 0.5900 0.5988 18,955 +0.01(+1.91%)
Aug 15, 2024 0.5860 0.6099 0.5705 0.5876 190,276 -0.00(-0.41%)
Aug 14, 2024 0.5851 0.6070 0.5616 0.5900 151,094 -0.01(-2.16%)
Aug 13, 2024 0.5990 0.6300 0.5700 0.6030 245,437 +0.05(+8.96%)
Aug 12, 2024 0.5950 0.6272 0.5534 0.5534 272,978 -0.05(-8.80%)
Aug 09, 2024 0.6149 0.6293 0.5950 0.6068 212,315 +0.02(+2.73%)
Aug 08, 2024 0.6000 0.6343 0.5500 0.5907 437,780 -0.03(-4.17%)
Aug 07, 2024 0.6100 0.6508 0.6100 0.6164 397,960 +0.01(+1.75%)
Aug 06, 2024 0.6083 0.6256 0.6000 0.6058 118,639 +0.01(+0.95%)
Aug 05, 2024 0.6000 0.6167 0.5988 0.6001 110,453 +0.00(+0.02%)
Aug 02, 2024 0.6100 0.6390 0.5900 0.6000 90,011 -0.01(-1.64%)
Aug 01, 2024 0.6200 0.6322 0.5856 0.6100 78,822 -0.02(-3.17%)
Jul 31, 2024 0.6408 0.6486 0.6127 0.6300 122,364 +0.01(+1.60%)
Jul 30, 2024 0.6067 0.6500 0.6067 0.6201 141,047 -0.01(-0.86%)
Jul 29, 2024 0.6490 0.6490 0.6000 0.6255 186,465 +0.01(+0.82%)
Jul 26, 2024 0.6300 0.6403 0.6000 0.6204 128,858 +0.01(+1.70%)
Jul 25, 2024 0.5900 0.6300 0.5810 0.6100 192,078 +0.02(+3.46%)
Jul 24, 2024 0.5899 0.5966 0.5636 0.5896 99,205 +0.00(+0.53%)
Jul 23, 2024 0.5650 0.5950 0.5590 0.5865 131,053 +0.00(+0.60%)
Jul 22, 2024 0.5600 0.5880 0.5486 0.5830 69,250 +0.03(+5.54%)
Jul 19, 2024 0.5600 0.5999 0.5400 0.5524 250,032 -0.00(-0.65%)
Jul 18, 2024 0.5994 0.6086 0.5501 0.5560 151,913 -0.03(-4.94%)
Jul 17, 2024 0.5835 0.6090 0.5563 0.5849 135,467 +0.01(+1.19%)
Jul 16, 2024 0.5450 0.5826 0.5450 0.5780 156,632 +0.02(+4.16%)
Jul 15, 2024 0.5388 0.6252 0.5200 0.5549 232,071 +0.02(+2.97%)
Jul 12, 2024 0.5100 0.5500 0.4957 0.5389 225,020 +0.03(+5.36%)
Jul 11, 2024 0.4820 0.5200 0.4811 0.5115 125,433 +0.02(+3.33%)
Jul 10, 2024 0.5270 0.5318 0.4711 0.4950 226,055 -0.01(-1.00%)
Jul 09, 2024 0.4876 0.5300 0.4876 0.5000 125,977 +0.00(+0.00%)
Jul 08, 2024 0.4857 0.5398 0.4857 0.5000 99,682 +0.00(+0.00%)
Jul 05, 2024 0.5180 0.5347 0.4963 0.5000 119,527 +0.00(+0.62%)
Jul 03, 2024 0.4901 0.5056 0.4720 0.4969 86,264 +0.01(+2.41%)
Jul 02, 2024 0.5000 0.5416 0.4852 0.4852 344,893 -0.00(-0.98%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.