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)

5.945 UNCHANGED

Streaming Delayed Price Updated: 2:22 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025	5.700	6.290	5.600	5.945	9,720	+0.24(+4.12%)
Nov 21, 2025	5.870	5.973	5.490	5.710	12,005	-0.16(-2.73%)
Nov 20, 2025	6.070	6.400	5.870	5.870	23,164	-0.25(-4.08%)
Nov 19, 2025	6.100	6.120	6.100	6.120	1,997	-0.28(-4.38%)
Nov 18, 2025	5.880	6.500	5.879	6.400	6,656	+0.42(+7.02%)
Nov 17, 2025	6.842	6.915	5.840	5.980	19,631	-0.86(-12.57%)
Nov 14, 2025	6.600	7.320	6.600	6.840	8,507	-0.16(-2.29%)
Nov 13, 2025	7.880	7.970	6.650	7.000	19,123	-0.62(-8.14%)
Nov 12, 2025	7.510	7.620	7.230	7.620	5,513	+0.11(+1.46%)
Nov 11, 2025	8.100	8.290	7.500	7.510	2,880	+0.01(+0.13%)
Nov 10, 2025	7.730	7.730	7.275	7.500	1,603	-0.41(-5.15%)
Nov 07, 2025	7.756	7.907	7.510	7.907	1,108	-0.12(-1.51%)
Nov 06, 2025	8.340	8.450	7.510	8.029	1,980	-0.38(-4.54%)
Nov 05, 2025	8.680	8.750	8.400	8.410	1,133	-0.05(-0.59%)
Nov 04, 2025	8.460	8.460	8.460	8.460	544	-0.39(-4.43%)
Nov 03, 2025	8.852	8.852	8.852	8.852	753	+0.10(+1.17%)
Oct 31, 2025	8.880	8.880	8.750	8.750	708	-0.00(-0.01%)
Oct 30, 2025	8.420	8.890	8.420	8.751	9,673	+0.09(+1.05%)
Oct 29, 2025	8.650	8.850	8.410	8.660	4,782	-0.22(-2.48%)
Oct 28, 2025	8.700	8.880	8.700	8.880	824	+0.04(+0.45%)
Oct 24, 2025				8.840	559	-0.04(-0.45%)
Oct 23, 2025	8.740	8.880	8.740	8.880	3,002	+0.09(+1.06%)
Oct 22, 2025	8.790	8.787	8.787	8.787	516	-0.19(-2.15%)
Oct 21, 2025	8.600	9.220	8.600	8.980	1,853	-0.31(-3.34%)
Oct 20, 2025	8.610	9.290	8.610	9.290	441	+0.64(+7.40%)
Oct 17, 2025	8.825	9.040	8.610	8.650	11,519	-0.33(-3.67%)
Oct 16, 2025	8.990	8.990	8.820	8.980	1,107	+0.16(+1.81%)
Oct 15, 2025	9.080	9.080	8.820	8.820	847	-0.27(-2.97%)
Oct 14, 2025	8.800	9.248	8.800	9.090	1,646	+0.44(+5.09%)
Oct 13, 2025	9.077	9.080	8.650	8.650	3,671	-0.55(-5.98%)
Oct 10, 2025	9.200	9.200	9.200	9.200	955	+0.05(+0.55%)
Oct 09, 2025	8.770	9.438	8.770	9.150	6,347	+0.20(+2.23%)
Oct 08, 2025	8.780	8.950	8.600	8.950	5,540	-0.07(-0.73%)
Oct 07, 2025	9.200	9.200	8.990	9.016	4,702	+0.11(+1.19%)
Oct 06, 2025	8.710	9.075	8.582	8.910	7,700	+0.26(+3.00%)
Oct 03, 2025	8.640	8.970	8.640	8.650	2,843	+0.15(+1.76%)
Oct 02, 2025	8.520	9.141	8.500	8.500	5,810	-0.30(-3.41%)
Oct 01, 2025	8.930	9.500	8.800	8.800	1,797	-0.14(-1.62%)
Sep 30, 2025	9.500	9.685	8.830	8.945	4,005	-0.67(-6.95%)
Sep 29, 2025	9.790	10.04	9.457	9.613	8,840	-0.15(-1.50%)
Sep 26, 2025	10.14	10.14	9.257	9.760	8,547	-0.43(-4.20%)
Sep 25, 2025	9.090	10.30	8.750	10.19	16,999	+1.10(+12.08%)
Sep 24, 2025	8.940	9.255	8.900	9.090	6,525	+0.15(+1.68%)
Sep 23, 2025	8.570	8.940	8.500	8.940	7,542	+0.59(+7.07%)
Sep 22, 2025	8.368	8.368	7.970	8.350	3,176	+0.11(+1.33%)
Sep 19, 2025	7.600	8.470	7.600	8.240	17,393	+0.67(+8.85%)
Sep 18, 2025	8.370	11.30	7.011	7.570	66,124	-1.09(-12.59%)
Sep 17, 2025	8.640	8.810	8.500	8.660	4,420	+0.28(+3.34%)
Sep 16, 2025	8.520	8.780	8.155	8.380	3,562	-0.25(-2.86%)
Sep 15, 2025	8.490	8.700	8.479	8.627	3,159	+0.03(+0.31%)
Sep 12, 2025	8.700	8.700	8.527	8.600	1,771	-0.07(-0.85%)
Sep 11, 2025	8.683	8.702	8.462	8.674	5,269	-0.01(-0.07%)
Sep 10, 2025	8.800	8.877	8.680	8.680	3,051	-0.11(-1.25%)
Sep 09, 2025	8.780	8.900	8.620	8.790	4,810	+0.01(+0.10%)
Sep 08, 2025	8.825	8.825	8.660	8.781	2,175	+0.01(+0.08%)
Sep 05, 2025	8.900	8.930	8.774	8.774	5,570	+0.01(+0.12%)
Sep 04, 2025	8.810	8.850	8.650	8.764	2,011	+0.23(+2.74%)
Sep 03, 2025	8.300	8.625	8.300	8.530	3,265	+0.26(+3.14%)

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