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

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

7.990 -0.310 (-3.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	8.200	8.457	7.990	7.990	8,580	-0.31(-3.73%)
May 15, 2025	7.950	8.340	7.950	8.300	5,035	+0.12(+1.47%)
May 14, 2025	8.095	8.180	7.848	8.180	7,505	-0.01(-0.12%)
May 13, 2025	8.490	8.490	8.000	8.190	8,196	-0.26(-3.08%)
May 12, 2025	8.500	8.590	8.450	8.450	2,112	-0.26(-2.99%)
May 09, 2025	8.430	8.710	8.165	8.710	2,277	+0.16(+1.87%)
May 08, 2025	8.620	8.685	8.300	8.550	16,281	-0.07(-0.81%)
May 07, 2025	8.500	8.673	8.500	8.620	3,031	-0.16(-1.82%)
May 06, 2025	8.780	9.120	8.320	8.780	62,486	-0.01(-0.11%)
May 05, 2025	8.600	9.100	8.405	8.790	19,820	-0.01(-0.11%)
May 02, 2025	9.203	9.203	8.550	8.800	10,328	-0.07(-0.79%)
May 01, 2025	9.000	9.000	8.700	8.870	2,848	-0.12(-1.33%)
Apr 30, 2025	8.720	9.075	8.720	8.990	3,388	+0.24(+2.74%)
Apr 29, 2025	8.920	9.310	8.710	8.750	9,560	-0.11(-1.24%)
Apr 28, 2025	9.040	9.280	8.690	8.860	2,938	-0.08(-0.89%)
Apr 25, 2025	9.742	9.742	8.940	8.940	7,348	-0.56(-5.89%)
Apr 24, 2025	8.920	9.500	8.630	9.500	5,468	+0.61(+6.86%)
Apr 23, 2025	9.090	9.150	8.508	8.890	8,712	+0.00(+0.00%)
Apr 22, 2025	8.660	9.030	8.360	8.890	7,000	+0.22(+2.54%)
Apr 21, 2025	9.080	9.550	8.400	8.670	18,494	-0.57(-6.17%)
Apr 17, 2025	9.850	9.850	8.990	9.240	10,734	-0.58(-5.91%)
Apr 16, 2025	9.770	10.00	9.434	9.820	12,786	+0.03(+0.31%)
Apr 15, 2025	8.760	10.19	8.430	9.790	61,138	+0.80(+8.90%)
Apr 14, 2025	7.000	9.000	7.000	8.990	81,115	+1.41(+18.60%)
Apr 11, 2025	8.400	8.400	7.370	7.580	7,974	-0.62(-7.62%)
Apr 10, 2025	8.560	8.635	8.070	8.205	5,821	-0.62(-7.03%)
Apr 09, 2025	8.500	8.995	8.055	8.825	8,073	+0.40(+4.81%)
Apr 08, 2025	8.500	8.905	8.045	8.420	5,179	-0.08(-0.94%)
Apr 07, 2025	8.000	8.540	7.225	8.500	18,847	-0.14(-1.62%)
Apr 04, 2025	8.500	8.740	8.110	8.640	14,010	-0.05(-0.63%)
Apr 03, 2025	8.895	9.000	8.540	8.695	5,724	-0.47(-5.18%)
Apr 02, 2025	9.000	9.250	8.550	9.170	30,623	-0.01(-0.05%)
Apr 01, 2025	8.345	9.520	8.345	9.175	13,718	+0.97(+11.82%)
Mar 31, 2025	8.625	8.625	8.200	8.205	6,833	-0.42(-4.87%)
Mar 28, 2025	9.000	9.000	8.030	8.625	13,912	-0.41(-4.59%)
Mar 27, 2025	10.00	9.900	8.565	9.040	19,356	+0.13(+1.52%)
Mar 26, 2025	9.450	9.450	8.675	8.905	6,878	-0.24(-2.62%)
Mar 25, 2025	9.500	9.500	8.770	9.145	5,529	-0.18(-1.88%)
Mar 24, 2025	8.755	9.490	8.350	9.320	11,617	+0.72(+8.37%)
Mar 21, 2025	8.950	8.950	8.115	8.600	3,661	+0.11(+1.24%)
Mar 20, 2025	8.420	8.730	8.255	8.495	5,945	+0.12(+1.43%)
Mar 19, 2025	7.750	8.845	7.750	8.375	8,334	+0.32(+3.97%)
Mar 18, 2025	8.400	8.400	7.590	8.055	132,160	-0.51(-5.95%)
Mar 17, 2025	8.700	9.045	8.475	8.565	7,386	-0.18(-2.06%)
Mar 14, 2025	8.515	8.860	8.500	8.745	2,230	+0.26(+3.06%)
Mar 13, 2025	8.750	9.110	8.160	8.485	11,581	-0.54(-5.93%)
Mar 12, 2025	9.500	9.500	8.830	9.020	2,239	-0.16(-1.74%)
Mar 11, 2025	9.355	9.520	8.670	9.180	6,594	+0.05(+0.55%)
Mar 10, 2025	9.450	9.480	9.000	9.130	5,009	-0.12(-1.35%)
Mar 07, 2025	9.350	9.665	9.010	9.255	10,550	-0.04(-0.48%)
Mar 06, 2025	8.500	9.570	8.750	9.300	8,348	+0.02(+0.16%)
Mar 05, 2025	9.000	9.495	9.000	9.285	5,588	+0.13(+1.42%)
Mar 04, 2025	9.300	9.300	8.510	9.155	16,072	+0.04(+0.44%)

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 following
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