Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

P3 Health Partners Inc. - Class A Common Stock (NQ:PIII)

2.570 -0.170 (-6.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.670	2.740	2.565	2.570	13,895	-0.17(-6.20%)
Apr 01, 2026	3.120	3.120	2.720	2.740	14,744	-0.34(-11.04%)
Mar 31, 2026	2.830	3.080	2.780	3.080	20,553	+0.12(+4.05%)
Mar 30, 2026	3.100	3.130	2.780	2.960	37,094	+0.02(+0.68%)
Mar 27, 2026	2.730	2.940	2.480	2.940	21,349	+0.15(+5.38%)
Mar 26, 2026	3.180	3.180	2.760	2.790	36,932	-0.32(-10.29%)
Mar 25, 2026	3.130	3.130	2.991	3.110	12,776	+0.14(+4.71%)
Mar 24, 2026	2.810	3.010	2.810	2.970	18,827	-0.06(-1.98%)
Mar 23, 2026	3.000	3.050	2.860	3.030	53,199	+0.13(+4.48%)
Mar 20, 2026	2.690	2.930	2.596	2.900	47,961	+0.20(+7.41%)
Mar 19, 2026	2.620	2.700	2.460	2.700	61,718	+0.01(+0.37%)
Mar 18, 2026	2.650	2.765	2.345	2.690	105,430	+0.08(+3.07%)
Mar 17, 2026	3.020	3.070	2.490	2.610	73,535	-0.43(-14.14%)
Mar 16, 2026	3.180	3.280	2.940	3.040	50,737	-0.12(-3.80%)
Mar 13, 2026	2.790	3.175	2.790	3.160	82,559	+0.20(+6.76%)
Mar 12, 2026	3.050	3.300	2.570	2.960	309,587	-0.14(-4.52%)
Mar 11, 2026	3.790	4.140	2.350	3.100	537,777	-0.54(-14.84%)
Mar 10, 2026	2.940	4.140	2.920	3.640	890,812	+0.76(+26.17%)
Mar 09, 2026	2.235	2.960	2.152	2.885	199,474	+0.65(+29.37%)
Mar 06, 2026	2.260	2.406	2.230	2.230	6,997	-0.12(-5.11%)
Mar 05, 2026	2.390	2.462	2.300	2.350	14,706	-0.05(-2.08%)
Mar 04, 2026	2.610	2.680	2.320	2.400	23,653	-0.24(-9.09%)
Mar 03, 2026	2.170	2.740	2.160	2.640	22,719	+0.48(+22.22%)
Mar 02, 2026	2.130	2.230	2.112	2.160	10,294	+0.04(+1.89%)
Feb 27, 2026	2.230	2.230	2.120	2.120	1,029	-0.10(-4.50%)
Feb 26, 2026	2.180	2.270	2.080	2.220	4,397	+0.06(+2.78%)
Feb 25, 2026	2.160	2.275	2.160	2.160	8,916	+0.07(+3.35%)
Feb 24, 2026	2.090	2.320	2.090	2.090	18,610	-0.04(-1.88%)
Feb 23, 2026	2.100	2.250	2.080	2.130	16,130	-0.01(-0.47%)
Feb 20, 2026	2.150	2.180	2.100	2.140	13,606	+0.12(+5.94%)
Feb 19, 2026	2.014	2.083	2.014	2.020	9,812	-0.05(-2.42%)
Feb 18, 2026	2.080	2.170	1.960	2.070	18,288	-0.06(-2.82%)
Feb 17, 2026	2.240	2.280	2.100	2.130	6,473	-0.01(-0.47%)
Feb 13, 2026	2.000	2.280	1.966	2.140	10,100	+0.13(+6.47%)
Feb 12, 2026	2.090	2.135	1.920	2.010	17,059	-0.06(-2.90%)
Feb 11, 2026	2.210	2.360	2.010	2.070	18,495	-0.10(-4.61%)
Feb 10, 2026	2.680	2.850	2.130	2.170	126,200	-0.39(-15.23%)
Feb 09, 2026	2.330	2.754	2.160	2.560	119,531	+0.41(+19.07%)
Feb 06, 2026	1.940	2.250	1.840	2.150	77,735	+0.24(+12.57%)
Feb 05, 2026	1.920	1.955	1.850	1.910	22,997	-0.02(-1.04%)
Feb 04, 2026	1.950	2.020	1.700	1.930	157,319	-0.09(-4.46%)
Feb 03, 2026	1.690	2.210	1.618	2.020	1,508,359	+0.50(+32.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

P3 Health Partners Inc. - Class A Common Stock (NQ:PIII)

Historical Prices