Free Trial

P3 Health Partners (PIII) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free PIII Stock Alerts
$0.72
-0.02 (-3.28%)
(As of 10:23 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

P3 Health Partners Stock Price Performance

5 Day
Performance
+16.63%
1 Month
Performance
+5.28%
3 Month
Performance
-32.17%
6 Month
Performance
-46.32%
Year-To-Date
Performance
-47.09%
1 Year
Performance
-63.43%
Receive PIII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

PIII Stock Chart for Thursday, May, 9, 2024

PIII Chart by TradingView

P3 Health Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.71$0.75
+4.57%		$0.75$0.68399,806 shs$235.70 million
05/07/2024$0.72$0.71
-1.57%		$0.81$0.65546,367 shs$225.40 million
05/06/2024$0.64$0.72
+13.32%		$0.80$0.64651,293 shs$229.00 million
05/03/2024$0.60$0.64
+6.65%		$0.65$0.56359,671 shs$202.08 million
05/02/2024$0.58$0.60
+3.77%		$0.62$0.58296,864 shs$189.48 million
05/01/2024$0.54$0.58
+7.59%		$0.67$0.55374,561 shs$182.59 million
04/30/2024$0.47$0.54
+14.71%		$0.56$0.47249,229 shs$169.70 million
04/29/2024$0.45$0.47
+4.95%		$0.48$0.45340,980 shs$147.94 million
04/26/2024$0.48$0.45
-7.02%		$0.48$0.44469,401 shs$140.96 million
04/25/2024$0.50$0.48
-4.08%		$0.50$0.46597,030 shs$151.60 million
04/24/2024$0.51$0.50
-2.48%		$0.53$0.48808,738 shs$158.05 million
04/23/2024$0.52$0.51
-1.76%		$0.53$0.50326,039 shs$162.06 million
04/22/2024$0.51$0.52
+3.28%		$0.57$0.50273,234 shs$164.96 million
04/19/2024$0.50$0.51
+0.92%		$0.53$0.50243,242 shs$159.72 million
04/18/2024$0.50$0.50
+0.18%		$0.54$0.50269,515 shs$157.98 million
04/17/2024$0.47$0.50
+5.98%		$0.51$0.47468,415 shs$157.98 million
04/16/2024$0.49$0.47
-4.28%		$0.54$0.46300,736 shs$149.07 million
04/15/2024$0.58$0.49
-15.68%		$0.63$0.45365,026 shs$155.74 million
04/12/2024$0.60$0.58
-1.80%		$0.62$0.58203,755 shs$184.71 million
04/11/2024$0.63$0.60
-5.66%		$0.69$0.59335,739 shs$188.09 million
04/10/2024$0.71$0.63
-10.95%		$0.71$0.58599,175 shs$199.36 million
04/09/2024$0.79$0.71
-9.80%		$0.81$0.70396,027 shs$223.88 million
04/08/2024$0.81$0.79
-2.64%		$0.84$0.76224,565 shs$248.20 million
04/05/2024$0.82$0.81
-1.45%		$0.82$0.75301,979 shs$252.66 million
04/04/2024$0.79$0.82
+3.63%		$0.85$0.80162,627 shs$256.39 million
04/03/2024$0.79$0.79
-0.23%		$0.85$0.79208,310 shs$247.40 million
04/02/2024$0.88$0.79
-10.49%		$0.89$0.78475,011 shs$247.97 million
04/01/2024$1.03$0.88
-14.10%		$1.02$0.88416,470 shs$277.02 million
03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million
03/28/2024$1.02$1.03
+0.98%		$1.12$1.00397,444 shs$322.48 million
03/27/2024$0.92$1.02
+10.62%		$1.03$0.95162,516 shs$319.35 million
03/26/2024$1.02$0.92
-9.60%		$1.08$0.92228,664 shs$288.70 million
03/25/2024$0.99$1.02
+3.17%		$1.04$0.99109,941 shs$319.35 million
03/22/2024$1.07$0.99
-7.60%		$1.10$0.97212,720 shs$309.55 million
03/21/2024$0.93$1.07
+15.68%		$1.09$0.92281,314 shs$335.01 million
03/20/2024$0.98$0.93
-5.62%		$0.98$0.90193,658 shs$289.61 million
03/19/2024$0.97$0.98
+1.38%		$1.05$0.93129,967 shs$306.86 million
03/18/2024$1.02$0.97
-5.22%		$1.08$0.91384,323 shs$302.70 million
03/15/2024$0.71$1.02
+44.33%		$1.03$0.75984,102 shs$319.35 million
03/14/2024$0.81$0.71
-12.76%		$0.79$0.66871,488 shs$221.26 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/13/2024$1.02$0.81
-20.58%		$0.84$0.701.66 million shs$253.63 million
03/12/2024$1.04$1.02
-1.92%		$1.10$1.02274,252 shs$319.35 million
03/11/2024$1.10$1.04
-5.45%		$1.13$1.02211,504 shs$325.61 million
03/08/2024$1.14$1.10
-3.51%		$1.16$1.0972,456 shs$344.40 million
03/07/2024$1.08$1.14
+5.56%		$1.16$1.08117,496 shs$356.92 million
03/06/2024$1.16$1.08
-6.90%		$1.18$1.08882,256 shs$338.14 million
03/05/2024$1.10$1.16
+5.45%		$1.20$1.11881,362 shs$363.18 million
03/04/2024$1.05$1.10
+4.76%		$1.12$1.03863,491 shs$344.40 million
03/01/2024$1.04$1.05
+0.96%		$1.07$1.0467,802 shs$328.74 million
02/29/2024$1.05$1.04
-0.95%		$1.09$1.04100,350 shs$325.61 million
02/28/2024$1.09$1.05
-3.67%		$1.10$1.0470,253 shs$328.74 million
02/27/2024$1.08$1.09
+0.93%		$1.10$1.05124,288 shs$341.27 million
02/26/2024$1.03$1.08
+4.85%		$1.09$1.02110,614 shs$338.14 million
02/23/2024$1.03$1.03$1.07$1.02195,069 shs$322.48 million
02/22/2024$1.05$1.03
-1.90%		$1.07$1.02128,362 shs$322.48 million
02/21/2024$1.05$1.05$1.06$1.02161,415 shs$328.74 million
02/20/2024$1.04$1.05
+0.96%		$1.06$1.02594,398 shs$328.74 million
02/19/2024$1.04$1.04$1.10$1.02233,500 shs$325.61 million
02/16/2024$1.10$1.04
-5.02%		$1.10$1.02227,345 shs$325.61 million
02/15/2024$1.08$1.10
+1.86%		$1.10$1.04345,836 shs$342.83 million
02/14/2024$1.07$1.08
+0.47%		$1.22$1.051.77 million shs$336.57 million
02/13/2024$1.06$1.07
+0.94%		$1.11$1.02225,991 shs$335.01 million
02/12/2024$1.10$1.06
-3.64%		$1.18$1.05704,419 shs$331.88 million
02/09/2024$1.09$1.10
+0.92%		$1.14$1.08260,477 shs$344.40 million
02/08/2024$1.09$1.09$1.13$1.07211,449 shs$341.27 million

Related Companies:
This page (NASDAQ:PIII) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry