Dark

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

7.61USD-2.561%(-0.20)1,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.81)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	7.6100	7.6100	7.6100	7.6100	-2.561%	1,467	0.000%
2025-05-21	7.6435	7.8300	7.5500	7.8100	-2.861%	2,968	-2.561%
2025-05-20	7.9400	8.1749	7.9300	8.0400	+1.259%	2,635	-5.348%
2025-05-19	8.1000	8.2850	7.9000	7.9400	-0.626%	6,532	-4.156%
2025-05-16	8.2000	8.4573	7.9900	7.9900	-3.735%	8,580	-4.756%
2025-05-15	7.9500	8.3400	7.9500	8.3000	+1.467%	5,035	-8.313%
2025-05-14	8.0950	8.1800	7.8484	8.1800	-0.122%	7,505	-6.968%
2025-05-13	8.4900	8.4900	8.0000	8.1900	-3.077%	8,196	-7.082%
2025-05-12	8.5000	8.5900	8.4500	8.4500	-2.985%	2,112	-9.941%
2025-05-09	8.4300	8.7100	8.1650	8.7100	+1.871%	2,277	-12.629%
2025-05-08	8.6200	8.6850	8.3000	8.5500	-0.812%	16,281	-10.994%
2025-05-07	8.5000	8.6727	8.5000	8.6200	-1.822%	3,031	-11.717%
2025-05-06	8.7800	9.1200	8.3200	8.7800	-0.114%	62,487	-13.326%
2025-05-05	8.6000	9.1000	8.4050	8.7900	-0.114%	19,820	-13.424%
2025-05-02	9.2028	9.2028	8.5501	8.8000	-0.789%	10,328	-13.523%
2025-05-01	9.0000	9.0000	8.7000	8.8700	-1.335%	2,848	-14.205%
2025-04-30	8.7200	9.0750	8.7200	8.9900	+2.743%	3,388	-15.350%
2025-04-29	8.9200	9.3100	8.7100	8.7500	-1.242%	9,560	-13.029%
2025-04-28	9.0400	9.2800	8.6900	8.8600	-0.895%	2,938	-14.108%
2025-04-25	9.7419	9.7419	8.9400	8.9400	-5.895%	7,348	-14.877%
2025-04-24	8.9200	9.5000	8.6300	9.5000	+6.862%	5,554	-19.895%
2025-04-23	9.0900	9.1500	8.5085	8.8900	0.000%	8,712	-14.398%
2025-04-22	8.6600	9.0300	8.3600	8.8900	+2.537%	7,000	-14.398%
2025-04-21	9.0800	9.5500	8.4001	8.6700	-6.169%	18,494	-12.226%
2025-04-17	9.8500	9.8500	8.9901	9.2400	-5.906%	10,734	-17.641%
2025-04-16	9.7700	10.0000	9.4336	9.8200	+0.306%	12,786	-22.505%
2025-04-15	8.7600	10.1900	8.4300	9.7900	+8.899%	61,138	-22.268%
2025-04-14	7.0000	9.0000	7.0000	8.9900	+18.602%	81,133	-15.350%
2025-04-11	8.4000	8.4000	7.3700	7.5800	-7.617%	7,975	+0.396%
2025-04-10	8.5600	8.6325	8.0700	8.2050	-7.025%	5,822	-7.252%
2025-04-09	8.5000	8.9950	8.0550	8.8250	+4.810%	8,204	-13.768%
2025-04-08	8.5000	8.9050	8.0450	8.4200	-0.941%	5,180	-9.620%
2025-04-07	8.0000	8.5400	7.2250	8.5000	-0.585%	18,857	-10.471%
2025-04-04	8.5000	8.8000	8.1100	8.5500	-1.668%	14,011	-10.994%
2025-04-03	8.8950	9.0000	8.5400	8.6950	-5.180%	5,725	-12.478%
2025-04-02	9.0000	9.2500	8.5500	9.1700	-0.054%	30,624	-17.012%
2025-04-01	8.3450	9.5200	8.3450	9.1750	+11.822%	13,718	-17.057%
2025-03-31	8.6250	8.6250	8.2000	8.2050	-4.870%	6,868	-7.252%
2025-03-28	8.9950	9.0000	8.0300	8.6250	-4.591%	13,912	-11.768%
2025-03-27	9.9000	9.9000	8.5650	9.0400	+1.516%	19,367	-15.819%
2025-03-26	9.4500	9.4500	8.6750	8.9050	-2.624%	6,882	-14.542%
2025-03-25	9.5000	9.5000	8.7700	9.1450	-1.878%	5,529	-16.785%
2025-03-24	8.7550	9.4900	8.3500	9.3200	+8.372%	11,664	-18.348%
2025-03-21	8.9500	8.9500	8.1150	8.6000	+1.236%	3,661	-11.512%
2025-03-20	8.4200	8.7300	8.2550	8.4950	+1.433%	5,947	-10.418%
2025-03-19	7.7500	8.8450	7.7500	8.3750	+3.973%	8,842	-9.134%
2025-03-18	8.4000	8.4000	7.5900	8.0550	-5.954%	132,242	-5.525%
2025-03-17	8.7000	9.0450	8.4750	8.5650	-2.058%	7,388	-11.150%
2025-03-14	8.5150	8.8600	8.5000	8.7450	+3.064%	2,230	-12.979%
2025-03-13	8.7500	9.1089	8.1600	8.4850	-5.931%	11,582	-10.312%
2025-03-12	9.5000	9.5000	8.8300	9.0200	-1.743%	2,246	-15.632%
2025-03-11	9.3550	9.5200	8.6700	9.1800	+0.548%	6,599	-17.102%
2025-03-10	9.4500	9.4800	9.0000	9.1300	-1.351%	5,058	-16.648%
2025-03-07	9.3500	9.6650	9.0100	9.2550	-0.484%	10,551	-17.774%
2025-03-06	8.7500	9.5700	8.7500	9.3000	+0.162%	8,542	-18.172%
2025-03-05	9.0500	9.4950	9.0000	9.2850	+1.420%	5,619	-18.040%
2025-03-04	9.3000	9.3000	8.5100	9.1550	+0.439%	16,072	-16.876%
2025-03-03	9.3250	9.9850	9.1150	9.1150	-3.545%	4,573	-16.511%
2025-02-28	9.5000	9.5850	9.2450	9.4500	-1.047%	10,335	-19.471%
2025-02-27	10.0000	10.0000	9.5000	9.5500	-4.020%	12,853	-20.314%
2025-02-26	9.6100	10.2000	9.5500	9.9500	+0.454%	13,477	-23.518%
2025-02-25	10.4500	10.4500	9.4200	9.9050	-4.714%	14,387	-23.170%
2025-02-24	10.5000	10.5050	10.1650	10.3950	-0.144%	12,676	-26.792%
2025-02-21	11.0000	11.0550	10.0450	10.4100	-4.539%	18,600	-26.897%
2025-02-20	10.3850	11.1350	10.0450	10.9050	+1.584%	24,160	-30.215%
2025-02-19	11.4500	11.7400	10.0000	10.7350	-7.177%	44,884	-29.110%
2025-02-18	12.0500	12.0500	11.2500	11.5650	+0.565%	24,089	-34.198%
2025-02-14	12.0000	12.3600	11.0000	11.5000	-3.766%	39,029	-33.826%
2025-02-13	10.1450	12.4450	9.9400	11.9500	+17.734%	146,132	-36.318%
2025-02-12	9.7500	10.5650	9.5050	10.1500	+1.146%	17,915	-25.025%
2025-02-11	10.0000	10.4000	9.7000	10.0350	+2.870%	16,948	-24.165%
2025-02-10	9.9700	10.2500	9.5000	9.7550	-0.459%	18,954	-21.989%
2025-02-07	10.0000	10.0600	9.5000	9.8000	-3.543%	6,635	-22.347%
2025-02-06	9.3000	10.2400	9.0350	10.1600	+8.896%	22,014	-25.098%
2025-02-05	9.5000	9.9500	9.1450	9.3300	-1.322%	14,039	-18.435%
2025-02-04	9.1500	9.7750	9.0250	9.4550	+2.438%	19,956	-19.513%
2025-02-03	8.9500	9.5000	8.6550	9.2300	+2.328%	12,057	-17.551%
2025-01-31	8.7500	9.5900	8.7500	9.0200	+3.086%	21,297	-15.632%
2025-01-30	9.8350	9.8350	8.5650	8.7500	-9.044%	27,877	-13.029%
2025-01-29	9.5000	9.9950	9.5000	9.6200	+0.208%	7,255	-20.894%
2025-01-28	9.9050	10.1250	9.3600	9.6000	-1.639%	11,121	-20.729%
2025-01-27	9.6100	9.8550	9.0900	9.7600	-1.464%	14,296	-22.029%
2025-01-24	9.7000	10.5800	9.6750	9.9050	+0.101%	23,543	-23.170%
2025-01-23	10.0000	10.1600	9.5000	9.8950	+1.853%	5,706	-23.092%
2025-01-22	9.8900	10.2400	9.7050	9.7150	-1.819%	14,457	-21.668%
2025-01-21	9.6250	10.4950	9.5000	9.8950	-3.932%	29,158	-23.092%
2025-01-17	11.0000	11.0000	9.7500	10.3000	-4.806%	18,209	-26.117%
2025-01-16	10.5500	11.2450	9.7600	10.8200	+3.048%	26,113	-29.667%
2025-01-15	11.0000	11.3400	9.6100	10.5000	-7.489%	99,037	-27.524%
2025-01-14	14.0050	14.5000	11.1250	11.3500	+5.631%	1,632,291	-32.952%
2025-01-13	11.2000	11.2000	10.1100	10.7450	-0.093%	219,113	-29.176%
2025-01-10	11.0000	11.8350	10.4100	10.7550	-3.021%	5,892	-29.242%
2025-01-08	12.9000	12.9000	11.0500	11.0900	-8.461%	6,200	-31.380%
2025-01-07	12.5500	12.6950	11.7700	12.1150	+0.124%	6,549	-37.185%
2025-01-06	12.4000	13.4850	11.2950	12.1000	-2.419%	4,733	-37.107%
2025-01-03	12.9500	13.9600	10.8150	12.4000	-0.800%	23,138	-38.629%
2025-01-02	11.2450	12.9700	11.2450	12.5000	+11.161%	8,284	-39.120%
2024-12-31	10.3300	11.4250	10.2500	11.2450	+8.386%	22,236	-32.325%
2024-12-30	9.7500	10.7000	9.7500	10.3750	+3.750%	11,902	-26.651%
2024-12-27	10.5000	10.7961	9.7750	10.0000	-4.306%	16,520	-23.900%
2024-12-26	9.5000	10.7050	9.4150	10.4500	+14.208%	9,632	-27.177%
2024-12-24	10.0000	10.0000	8.8550	9.1500	-5.621%	10,085	-16.831%
2024-12-23	10.0050	10.2450	9.5100	9.6950	-1.723%	6,820	-21.506%
2024-12-20	9.4550	10.4850	9.0000	9.8650	+4.724%	7,926	-22.859%
2024-12-19	9.5250	11.5000	9.1050	9.4200	-4.848%	10,031	-19.214%
2024-12-18	9.8150	10.2200	9.3250	9.9000	+1.799%	8,587	-23.131%
2024-12-17	9.7000	9.8600	9.3500	9.7250	-1.319%	4,717	-21.748%
2024-12-16	10.0000	10.2500	9.3850	9.8550	-3.854%	7,437	-22.780%
2024-12-13	11.4500	11.4500	9.8300	10.2500	-4.071%	7,771	-25.756%
2024-12-12	11.2150	11.4950	10.5000	10.6850	-3.739%	5,698	-28.779%
2024-12-11	11.0500	11.3500	11.0000	11.1000	-1.508%	4,516	-31.441%
2024-12-10	11.5000	11.9500	11.0050	11.2700	-2.509%	5,918	-32.476%
2024-12-09	11.3500	11.6849	11.0400	11.5600	-0.043%	4,123	-34.170%
2024-12-06	11.4500	12.2500	11.0000	11.5650	+5.136%	3,867	-34.198%
2024-12-05	11.5000	11.9900	10.8500	11.0000	-5.172%	7,793	-30.818%
2024-12-04	11.7500	11.9500	11.0950	11.6000	+4.693%	5,933	-34.397%
2024-12-03	12.2000	12.2000	11.0100	11.0800	-7.242%	5,433	-31.318%
2024-12-02	12.4900	12.4900	11.3450	11.9450	-4.402%	4,160	-36.291%
2024-11-29	11.8900	12.5800	11.2001	12.4950	+5.755%	4,031	-39.096%
2024-11-27	11.9700	12.5000	11.1751	11.8150	+0.042%	6,806	-35.590%
2024-11-26	10.6250	12.0000	10.5050	11.8100	+11.153%	12,788	-35.563%
2024-11-25	10.6500	11.3600	10.1800	10.6250	-0.235%	10,617	-28.376%
2024-11-22	10.7450	11.0000	10.1600	10.6500	-0.930%	10,726	-28.545%
2024-11-21	10.1900	11.0350	10.0500	10.7500	+5.496%	7,632	-29.209%
2024-11-20	10.5000	12.4500	9.2725	10.1900	-3.367%	44,844	-25.319%
2024-11-19	10.6150	10.9950	10.3775	10.5450	-0.659%	7,391	-27.833%
2024-11-18	11.2000	12.2500	10.5001	10.6150	-7.090%	7,767	-28.309%
2024-11-15	10.4700	11.7425	10.0000	11.4250	+9.121%	17,750	-33.392%
2024-11-14	12.3100	13.3299	10.3050	10.4700	-16.206%	23,338	-27.316%
2024-11-13	15.5000	17.2500	11.2500	12.4950	-35.989%	54,598	-39.096%
2024-11-12	18.8500	20.1200	18.8400	19.5200	-1.314%	9,918	-61.014%
2024-11-11	18.7250	20.9950	18.6850	19.7800	+5.634%	66,404	-61.527%
2024-11-08	18.0000	19.4600	18.0000	18.7250	+0.672%	3,146	-59.359%
2024-11-07	17.9450	19.4975	17.5050	18.6000	+0.595%	2,347	-59.086%
2024-11-06	18.2500	18.5000	17.1350	18.4900	+5.356%	4,732	-58.843%
2024-11-05	17.4000	18.3050	17.4000	17.5500	-1.598%	2,093	-56.638%
2024-11-04	19.0000	19.0000	17.4000	17.8350	-3.071%	2,628	-57.331%
2024-11-01	17.8100	18.6750	17.2250	18.4000	+2.536%	6,757	-58.641%
2024-10-31	18.4950	19.6800	17.5000	17.9450	-4.268%	3,707	-57.593%
2024-10-30	18.7500	19.9650	18.5000	18.7450	-3.177%	6,426	-59.403%
2024-10-29	19.2750	21.1450	18.7900	19.3600	-1.199%	6,179	-60.692%
2024-10-28	20.4750	22.2150	19.0000	19.5950	-3.497%	5,741	-61.164%
2024-10-25	21.7000	22.6400	20.0101	20.3050	-7.579%	6,459	-62.522%
2024-10-24	23.5000	24.0000	21.6150	21.9700	-7.883%	6,595	-65.362%
2024-10-23	21.6000	24.7250	21.5550	23.8500	+8.409%	11,482	-68.092%
2024-10-22	21.6500	23.3000	21.0000	22.0000	+2.900%	5,124	-65.409%
2024-10-21	21.5000	22.5000	20.7550	21.3800	-5.815%	6,803	-64.406%
2024-10-18	22.2500	24.9950	21.5001	22.7000	-5.219%	16,967	-66.476%
2024-10-17	19.8750	26.0000	19.2150	23.9500	+29.494%	145,386	-68.225%
2024-10-16	17.4550	18.7550	17.4550	18.4950	+8.126%	8,325	-58.854%
2024-10-15	15.8050	18.9950	15.7450	17.1050	+8.225%	24,157	-55.510%
2024-10-14	15.5000	16.9800	15.3800	15.8050	+1.968%	9,472	-51.851%
2024-10-11	15.6100	16.0000	15.1500	15.5000	-0.705%	11,301	-50.903%
2024-10-10	16.0000	17.4650	15.5000	15.6100	-3.909%	14,126	-51.249%
2024-10-09	17.6500	18.0650	16.0500	16.2450	-10.224%	11,631	-53.155%
2024-10-08	18.4850	18.8850	17.6500	18.0950	-4.005%	16,987	-57.944%
2024-10-07	18.9000	19.7050	18.4400	18.8500	-0.265%	8,876	-59.629%
2024-10-04	18.8100	19.9900	18.4400	18.9000	+0.478%	6,425	-59.735%
2024-10-03	18.9500	19.8500	18.5500	18.8100	-3.290%	7,720	-59.543%
2024-10-02	19.4400	20.4650	18.7500	19.4500	0.000%	30,387	-60.874%
2024-10-01	19.3300	20.2622	18.9500	19.4500	+0.699%	6,036	-60.874%
2024-09-30	19.6000	20.1900	18.4500	19.3150	-1.454%	4,271	-60.601%
2024-09-27	19.0500	20.4600	19.0500	19.6000	+2.618%	1,381	-61.173%
2024-09-26	19.3800	20.2100	17.5000	19.1000	-1.368%	10,989	-60.157%
2024-09-25	19.5050	20.9950	19.0000	19.3650	-0.718%	8,746	-60.702%
2024-09-24	19.5000	21.4850	19.5000	19.5050	+0.180%	13,615	-60.984%
2024-09-23	21.6000	21.6000	19.0900	19.4700	-9.442%	24,055	-60.914%
2024-09-20	24.1050	24.1050	21.5000	21.5000	-3.566%	22,416	-64.605%
2024-09-19	23.2500	25.0000	20.0000	22.2950	-3.065%	87,736	-65.867%
2024-09-18	23.6000	25.0000	23.0000	23.0000	-5.369%	14,011	-66.913%
2024-09-17	25.5000	26.5000	23.8000	24.3050	-2.546%	7,172	-68.690%
2024-09-16	26.0000	26.9900	24.7500	24.9400	+1.135%	13,210	-69.487%
2024-09-13	26.1000	26.8300	23.9100	24.6600	-1.360%	9,456	-69.140%
2024-09-12	27.1150	28.9950	25.0000	25.0000	-8.257%	7,028	-69.560%
2024-09-11	26.1000	28.7650	24.2100	27.2500	+8.609%	10,756	-72.073%
2024-09-10	25.3000	26.9950	24.5700	25.0900	-3.314%	6,784	-69.669%
2024-09-09	23.4000	29.1900	23.0550	25.9500	+12.826%	15,948	-70.674%
2024-09-06	25.4500	25.4550	22.8800	23.0000	-3.361%	6,340	-66.913%
2024-09-05	23.0500	25.9500	23.0500	23.8000	+2.410%	7,399	-68.025%
2024-09-04	25.0000	26.0000	23.0000	23.2400	+1.065%	7,788	-67.255%
2024-09-03	24.7000	25.2100	22.8650	22.9950	-8.877%	4,242	-66.906%
2024-08-30	25.5000	25.5000	24.5000	25.2350	+0.139%	1,897	-69.843%
2024-08-29	23.4950	25.8400	20.0000	25.2000	+7.280%	56,318	-69.802%
2024-08-28	25.0000	25.4500	23.0350	23.4900	-6.897%	6,713	-67.603%
2024-08-27	25.5000	26.0950	24.2500	25.2300	-0.099%	3,564	-69.837%
2024-08-26	26.1250	29.0000	24.6500	25.2550	+1.650%	8,335	-69.867%
2024-08-23	24.5150	25.7000	24.1000	24.8450	+0.771%	1,364	-69.370%
2024-08-22	26.2000	26.9700	24.5500	24.6550	-5.870%	4,315	-69.134%
2024-08-21	26.5000	26.9300	25.5000	26.1925	-1.160%	1,462	-70.946%
2024-08-20	27.8900	28.0000	26.0000	26.5000	-4.573%	3,098	-71.283%
2024-08-19	29.3000	29.9300	27.7700	27.7700	-7.248%	2,652	-72.596%
2024-08-16	30.0000	30.4900	29.5000	29.9400	+1.906%	379	-74.582%
2024-08-15	29.3000	30.4950	28.5250	29.3800	-0.407%	3,806	-74.098%
2024-08-14	29.2550	30.3500	28.0800	29.5000	-2.156%	3,022	-74.203%
2024-08-13	29.9500	31.5000	28.5000	30.1500	+8.963%	4,909	-74.760%
2024-08-12	29.7500	31.3600	27.6700	27.6700	-8.800%	5,460	-72.497%
2024-08-09	30.7425	31.4650	29.7500	30.3400	+2.726%	4,246	-74.918%
2024-08-08	30.0000	31.7150	27.5000	29.5350	-4.169%	8,765	-74.234%
2024-08-07	30.5000	32.5411	30.5000	30.8200	+1.750%	7,959	-75.308%
2024-08-06	30.4150	31.2800	30.0000	30.2900	+0.950%	2,373	-74.876%
2024-08-05	30.0000	30.8350	29.9400	30.0050	+0.017%	2,209	-74.638%
2024-08-02	30.4500	31.9500	29.5000	30.0000	-1.639%	1,800	-74.633%
2024-08-01	31.0000	31.6100	29.2800	30.5000	-3.175%	1,576	-75.049%
2024-07-31	32.0400	32.4300	30.6349	31.5000	+1.597%	2,447	-75.841%
2024-07-30	30.3350	32.5000	30.3350	31.0050	-0.863%	2,821	-75.456%
2024-07-29	32.4500	32.4500	30.0000	31.2750	+0.822%	3,729	-75.667%
2024-07-26	31.3350	32.0150	30.0000	31.0200	+1.705%	2,577	-75.467%
2024-07-25	29.5000	31.5000	29.0500	30.5000	+3.460%	3,842	-75.049%
2024-07-24	29.4950	29.8300	28.1800	29.4800	+0.529%	1,984	-74.186%
2024-07-23	28.2500	29.7500	27.9500	29.3250	+0.600%	2,621	-74.049%
2024-07-22	28.1000	29.4000	27.4300	29.1500	+5.539%	1,385	-73.894%
2024-07-19	28.0000	29.9950	27.0000	27.6200	-0.647%	5,001	-72.448%
2024-07-18	29.9700	30.4300	27.5050	27.8000	-4.941%	3,038	-72.626%
2024-07-17	29.1750	30.4500	27.8150	29.2450	+1.194%	2,789	-73.978%
2024-07-16	27.2500	29.1300	27.2500	28.9000	+4.163%	3,133	-73.668%
2024-07-15	26.9400	31.2600	26.0000	27.7450	+2.969%	4,641	-72.572%
2024-07-12	25.4000	27.5000	24.7850	26.9450	+5.357%	4,500	-71.757%
2024-07-11	24.1000	26.0000	24.0550	25.5750	+3.333%	2,509	-70.244%
2024-07-10	26.3500	26.5900	23.5550	24.7500	-1.000%	4,522	-69.253%
2024-07-09	24.3800	26.5000	24.3800	25.0000	0.000%	2,520	-69.560%
2024-07-08	24.2850	26.9900	24.2850	25.0000	0.000%	2,022	-69.560%
2024-07-05	25.9000	26.7350	24.8125	25.0000	+0.624%	2,391	-69.560%
2024-07-03	24.5050	25.2800	23.6000	24.8450	+2.411%	1,725	-69.370%
2024-07-02	25.0000	27.0800	24.2600	24.2600	-0.980%	6,918	-68.631%
2024-07-01	24.0500	25.5150	23.0550	24.5000	+8.816%	10,067	-68.939%
2024-06-28	28.3600	29.9850	22.5150	22.5150	-20.400%	92,195	-66.200%
2024-06-27	27.8250	29.1050	25.5000	28.2850	+6.736%	4,245	-73.095%
2024-06-26	28.5000	29.6100	26.5000	26.5000	-4.505%	6,211	-71.283%
2024-06-25	28.1550	31.3250	27.5300	27.7500	-2.632%	5,417	-72.577%
2024-06-24	28.5000	30.3400	28.0163	28.5000	+1.514%	5,001	-73.298%
2024-06-21	30.0000	31.5100	28.0750	28.0750	-6.635%	7,054	-72.894%
2024-06-20	30.7200	32.5000	30.0100	30.0700	-2.132%	4,203	-74.692%
2024-06-18	31.5050	33.3200	30.0050	30.7250	-3.999%	4,268	-75.232%
2024-06-17	30.5050	33.0200	30.0000	32.0050	+2.580%	4,123	-76.222%
2024-06-14	30.0000	33.7250	29.9000	31.2000	+2.801%	8,017	-75.609%
2024-06-13	30.8500	31.7950	29.5000	30.3500	-4.575%	6,196	-74.926%
2024-06-12	31.1600	33.0000	29.0200	31.8050	+2.580%	5,720	-76.073%
2024-06-11	29.7100	31.9950	28.5200	31.0050	-3.170%	6,340	-75.456%
2024-06-10	27.5100	32.0200	24.5500	32.0200	+14.357%	9,990	-76.234%
2024-06-07	30.0000	30.6625	27.5000	28.0000	+2.545%	21,077	-72.821%
2024-06-06	29.0950	29.1050	26.7900	27.3050	-6.152%	4,862	-72.130%
2024-06-05	26.1350	29.3300	25.3750	29.0950	+11.904%	11,401	-73.844%
2024-06-04	24.5000	26.0000	24.5000	26.0000	+4.649%	4,820	-70.731%
2024-06-03	25.5000	25.5000	22.5500	24.8450	-1.016%	5,044	-69.370%
2024-05-31	25.0000	25.1000	23.0000	25.1000	+3.017%	5,337	-69.681%
2024-05-30	27.2500	27.2500	24.2000	24.3650	-10.604%	6,962	-68.767%
2024-05-29	26.9900	28.4975	26.4900	27.2550	+0.944%	6,597	-72.079%
2024-05-28	29.6550	29.6550	25.6100	27.0000	-8.475%	6,783	-71.815%
2024-05-24	28.4000	32.4950	27.2500	29.5000	-1.667%	12,813	-74.203%
2024-05-23	26.4950	32.0000	26.3400	30.0000	+19.522%	51,669	-74.633%
2024-05-22	26.1000	27.0850	25.0000	25.1000	-5.657%	4,540	-69.681%
2024-05-21	28.4500	28.4500	25.8125	26.6050	-2.724%	4,382	-71.396%
2024-05-20	30.0000	30.0000	26.9050	27.3500	-9.512%	2,177	-72.176%
2024-05-17	30.5000	31.0250	29.2100	30.2250	+0.733%	3,627	-74.822%
2024-05-16	31.0000	31.5750	28.7800	30.0050	-2.327%	3,580	-74.638%
2024-05-15	32.4800	32.4800	30.0550	30.7200	-8.257%	2,739	-75.228%
2024-05-14	31.5000	33.7950	30.0650	33.4850	+6.285%	4,784	-77.273%
2024-05-13	34.5000	34.5000	31.5000	31.5050	-6.221%	2,585	-75.845%
2024-05-10	36.5000	36.5000	32.5250	33.5950	-8.198%	5,075	-77.348%
2024-05-09	36.8150	39.5000	33.2000	36.5950	-1.903%	10,643	-79.205%
2024-05-08	34.0000	37.3050	33.9050	37.3050	+4.569%	8,318	-79.601%
2024-05-07	36.5000	40.5000	32.5600	35.6750	-1.573%	10,929	-78.669%
2024-05-06	31.8350	40.0000	31.8350	36.2450	+13.319%	13,029	-79.004%
2024-05-03	30.5950	32.7475	28.1000	31.9850	+6.652%	7,204	-76.208%
2024-05-02	28.7500	30.9950	28.7500	29.9900	+3.772%	5,938	-74.625%
2024-05-01	28.5000	33.3650	27.5550	28.9000	+7.595%	7,492	-73.668%
2024-04-30	24.0800	27.8950	23.6800	26.8600	+14.713%	5,185	-71.668%
2024-04-29	22.2750	24.0000	22.2750	23.4150	+4.953%	6,833	-67.499%
2024-04-26	23.8250	23.9400	22.0000	22.3100	-7.022%	9,389	-65.890%
2024-04-25	24.3500	24.9500	23.0000	23.9950	-4.078%	11,941	-68.285%
2024-04-24	25.9050	26.2725	24.0750	25.0150	-2.476%	16,177	-69.578%
2024-04-23	26.5000	27.3500	25.0400	25.6500	-1.762%	6,521	-70.331%
2024-04-22	25.8000	28.2500	25.0075	26.1100	+3.283%	5,465	-70.854%
2024-04-19	25.0050	26.6400	24.9850	25.2800	+0.918%	4,865	-69.897%
2024-04-18	25.5650	27.1050	25.0000	25.0500	+0.180%	5,406	-69.621%
2024-04-17	23.6550	25.2950	23.6550	25.0050	+5.976%	9,374	-69.566%
2024-04-16	24.4450	27.0875	23.0200	23.5950	-4.280%	6,015	-67.747%
2024-04-15	29.8400	31.3300	22.5650	24.6500	-15.683%	7,303	-69.128%
2024-04-12	30.9100	30.9100	29.0000	29.2350	-1.797%	4,084	-73.970%
2024-04-11	31.5000	34.4900	29.5000	29.7700	-5.657%	6,721	-74.437%
2024-04-10	35.0000	35.4300	28.9850	31.5550	-10.950%	11,994	-75.883%
2024-04-09	39.0850	40.4950	35.0000	35.4350	-9.800%	7,942	-78.524%
2024-04-08	40.9400	42.0000	37.8500	39.2850	-2.639%	4,556	-80.629%
2024-04-05	40.7300	40.9100	37.5250	40.3500	-1.453%	6,040	-81.140%
2024-04-04	40.0000	42.2500	40.0000	40.9450	+3.632%	3,276	-81.414%
2024-04-03	40.2600	42.2750	39.2525	39.5100	-0.227%	4,166	-80.739%
2024-04-02	42.1650	44.5400	39.0000	39.6000	-10.488%	9,527	-80.783%
2024-04-01	51.0000	51.0000	44.2400	44.2400	-14.097%	8,340	-82.798%
2024-03-28	51.5000	56.0000	50.0000	51.5000	+0.980%	8,002	-85.223%
2024-03-27	48.0000	51.5000	46.5000	51.0000	+10.617%	3,259	-85.078%
2024-03-26	50.5000	54.0000	46.0000	46.1050	-9.598%	4,574	-83.494%
2024-03-25	49.5000	52.0000	49.5000	51.0000	+3.166%	2,222	-85.078%
2024-03-22	55.0000	55.0000	48.5000	49.4350	-7.598%	4,254	-84.606%
2024-03-21	46.0000	54.5000	46.0000	53.5000	+15.676%	5,651	-85.776%
2024-03-20	49.0000	49.0000	45.0100	46.2500	-5.622%	3,873	-83.546%
2024-03-19	47.5000	52.5000	46.7300	49.0050	+1.376%	2,610	-84.471%
2024-03-18	53.0000	54.0000	45.3250	48.3400	-5.216%	7,689	-84.257%
2024-03-15	37.5050	51.5000	37.5000	51.0000	+44.333%	19,714	-85.078%
2024-03-14	38.5050	39.5550	32.7500	35.3350	-12.764%	17,480	-78.463%
2024-03-13	37.5500	42.1300	35.0000	40.5050	-20.578%	33,114	-81.212%
2024-03-12	53.0000	54.8200	51.0000	51.0000	-1.923%	6,431	-85.078%
2024-03-11	55.0000	56.5100	51.0000	52.0000	-5.455%	4,238	-85.365%
2024-03-08	57.5000	58.0000	54.5000	55.0000	-3.509%	1,449	-86.164%
2024-03-07	55.5000	57.9250	54.0050	57.0000	+5.556%	2,360	-86.649%
2024-03-06	57.5000	59.0800	54.0000	54.0000	-6.897%	17,734	-85.907%
2024-03-05	55.5000	60.0000	55.5000	58.0000	+5.455%	17,632	-86.879%
2024-03-04	52.5000	56.0000	51.5000	55.0000	+4.762%	17,298	-86.164%
2024-03-01	52.0000	53.6500	52.0000	52.5000	+0.962%	1,452	-85.505%
2024-02-29	53.5000	54.4950	52.0000	52.0000	-0.952%	2,039	-85.365%
2024-02-28	54.0000	55.0000	52.0000	52.5000	-3.670%	1,419	-85.505%
2024-02-27	55.0000	55.0000	52.5000	54.5000	+0.926%	2,505	-86.037%
2024-02-26	51.0000	54.5000	51.0000	54.0000	+4.854%	2,231	-85.907%
2024-02-23	52.5000	53.5000	51.0000	51.5000	0.000%	3,905	-85.223%
2024-02-22	52.5000	53.5000	51.0000	51.5000	-1.905%	2,567	-85.223%
2024-02-21	51.5000	53.0000	51.0000	52.5000	0.000%	3,229	-85.505%
2024-02-20	52.0000	53.0000	51.0000	52.5000	+0.962%	11,892	-85.505%
2024-02-16	55.0000	55.0000	51.0000	52.0000	-5.023%	4,671	-85.365%
2024-02-15	53.0000	55.0000	52.0000	54.7500	+1.860%	6,920	-86.100%
2024-02-14	54.0000	60.9950	52.5000	53.7500	+0.467%	35,426	-85.842%
2024-02-13	52.5000	55.4800	51.0000	53.5000	+0.943%	4,520	-85.776%
2024-02-12	55.5000	59.0000	52.5000	53.0000	-3.636%	14,090	-85.642%
2024-02-09	55.0000	57.0000	54.0000	55.0000	+0.917%	5,210	-86.164%
2024-02-08	54.5000	56.4950	53.5800	54.5000	0.000%	4,229	-86.037%
2024-02-07	54.5000	56.7500	54.0000	54.5000	-0.909%	2,962	-86.037%
2024-02-06	54.5000	56.0000	54.5000	55.0000	+0.917%	5,464	-86.164%
2024-02-05	59.5000	59.5000	54.5000	54.5000	-7.627%	5,744	-86.037%
2024-02-02	60.0000	62.4950	58.5000	59.0000	-2.479%	3,550	-87.102%
2024-02-01	60.5000	67.5500	56.5000	60.5000	0.000%	6,584	-87.421%
2024-01-31	60.5000	64.0000	59.0000	60.5000	0.000%	4,521	-87.421%
2024-01-30	60.5000	61.4950	58.0000	60.5000	0.000%	5,336	-87.421%
2024-01-29	56.5000	61.0000	55.2550	60.5000	+9.009%	9,833	-87.421%
2024-01-26	56.0000	56.9900	53.0000	55.5000	0.000%	2,572	-86.288%
2024-01-25	57.5000	57.5000	52.5000	55.5000	-0.893%	4,334	-86.288%
2024-01-24	59.0000	59.3000	55.0000	56.0000	-2.609%	4,260	-86.411%
2024-01-23	61.0000	61.0000	56.5000	57.5000	-3.361%	6,258	-86.765%
2024-01-22	60.5000	61.9950	58.7400	59.5000	-1.653%	2,856	-87.210%
2024-01-19	61.0000	61.0000	58.0000	60.5000	+1.681%	4,599	-87.421%
2024-01-18	59.0000	61.0000	55.0000	59.5000	+3.478%	5,574	-87.210%
2024-01-17	59.5000	60.5000	55.0000	57.5000	-7.258%	6,029	-86.765%
2024-01-16	65.5000	65.5000	60.5000	62.0000	-5.344%	3,978	-87.726%
2024-01-12	67.0000	68.0150	63.0000	65.5000	0.000%	4,673	-88.382%
2024-01-11	67.0000	68.0200	62.5000	65.5000	-6.762%	7,523	-88.382%
2024-01-10	68.0000	72.0000	60.0000	70.2500	+4.074%	38,790	-89.167%
2024-01-09	66.0000	67.5000	63.5000	67.5000	+0.746%	6,433	-88.726%
2024-01-08	64.5000	69.5000	63.0000	67.0000	+3.876%	5,946	-88.642%
2024-01-05	64.5000	66.9950	61.5000	64.5000	+0.781%	4,672	-88.202%
2024-01-04	62.5000	68.0000	61.9950	64.0000	+0.392%	3,832	-88.109%
2024-01-03	65.0000	68.5000	63.2500	63.7500	-2.672%	4,665	-88.063%
2024-01-02	69.0000	69.0000	60.0000	65.5000	-7.092%	18,479	-88.382%
2023-12-29	76.5000	80.0000	69.0000	70.5000	-7.843%	5,291	-89.206%
2023-12-28	87.5000	89.0000	68.0050	76.5000	-12.069%	16,841	-90.052%
2023-12-27	76.5000	87.5000	75.3900	87.0000	+18.367%	23,016	-91.253%
2023-12-26	59.0000	74.5000	59.0000	73.5000	+23.529%	14,279	-89.646%
2023-12-22	58.0000	60.5000	57.0000	59.5000	+0.847%	8,462	-87.210%
2023-12-21	58.0000	61.5000	57.5000	59.0000	+1.724%	13,946	-87.102%
2023-12-20	58.0000	61.5000	56.5000	58.0000	0.000%	9,078	-86.879%
2023-12-19	56.5000	60.5000	55.0000	58.0000	+10.476%	17,064	-86.879%
2023-12-18	51.0000	58.5000	51.0000	52.5000	+1.942%	16,228	-85.505%
2023-12-15	55.5000	55.5000	50.0000	51.5000	-3.738%	15,850	-85.223%
2023-12-14	52.0000	56.0000	52.0000	53.5000	+2.392%	14,390	-85.776%
2023-12-13	55.0000	57.0000	52.0000	52.2500	-5.856%	12,912	-85.435%
2023-12-12	56.5000	58.0000	54.5000	55.5000	-0.893%	6,378	-86.288%
2023-12-11	58.5000	59.0000	55.5000	56.0000	-2.609%	10,490	-86.411%
2023-12-08	57.5000	59.0000	56.5000	57.5000	-0.862%	3,520	-86.765%
2023-12-07	57.0000	58.5000	55.0000	58.0000	+0.870%	8,156	-86.879%
2023-12-06	57.5000	59.5000	57.0000	57.5000	-0.862%	4,281	-86.765%
2023-12-05	64.5000	64.5000	56.5000	58.0000	-8.661%	5,429	-86.879%
2023-12-04	60.5000	66.0000	58.0100	63.5000	+7.627%	14,158	-88.016%
2023-12-01	59.5000	60.0000	56.5000	59.0000	-1.667%	6,179	-87.102%
2023-11-30	61.5000	61.5000	59.0000	60.0000	-0.826%	3,079	-87.317%

.dark-mode .XZC7gN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZC7gN{ color: #333333; background-color: white; border: 2px solid #333333; }PIIIP3 Health Partners Inc. Common Stockstock NASDAQ

PIII
P3 Health Partners Inc. Common Stock
stock NASDAQ