P3 Health Partners Inc (PIII)

0.2199 +0.02 (+7.90%) USD  |  NASDAQ  |  Nov 21, 16:00
0.2199 0.00 (0.00%) After-Hours: 16:56
More

P3 Health Partners Price: 0.2199 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 20, 2024 0.21 0.249 0.1854 0.2038 2.212M
Nov 19, 2024 0.2123 0.2199 0.2076 0.2109 369574.0
Nov 18, 2024 0.224 0.245 0.21 0.2123 388367.0
Nov 15, 2024 0.2094 0.2348 0.20 0.2285 887485.0
Nov 14, 2024 0.2462 0.2666 0.2061 0.2094 1.167M
Nov 13, 2024 0.31 0.345 0.225 0.2499 2.730M
Nov 12, 2024 0.377 0.4024 0.3768 0.3904 495876.0
Nov 11, 2024 0.3745 0.4199 0.3737 0.3956 3.320M
Nov 08, 2024 0.36 0.3892 0.36 0.3745 157308.0
Nov 07, 2024 0.3589 0.3900 0.3501 0.372 117355.0
Nov 06, 2024 0.365 0.37 0.3427 0.3698 236592.0
Nov 05, 2024 0.348 0.3661 0.348 0.351 104655.0
Nov 04, 2024 0.38 0.38 0.348 0.3567 131377.0
Nov 01, 2024 0.3562 0.3735 0.3445 0.368 337842.0
Oct 31, 2024 0.3699 0.3936 0.35 0.3589 185372.0
Oct 30, 2024 0.375 0.3993 0.37 0.3749 321290.0
Oct 29, 2024 0.3855 0.4229 0.3758 0.3872 308953.0
Oct 28, 2024 0.4095 0.4443 0.38 0.3919 287074.0
Oct 25, 2024 0.434 0.4528 0.4002 0.4061 322963.0
Oct 24, 2024 0.47 0.48 0.4323 0.4394 329736.0
Oct 23, 2024 0.432 0.4945 0.4311 0.477 574076.0
Oct 22, 2024 0.433 0.466 0.42 0.44 256198.0
Oct 21, 2024 0.43 0.45 0.4151 0.4276 340130.0
Oct 18, 2024 0.445 0.4999 0.43 0.454 848333.0
Oct 17, 2024 0.3975 0.52 0.3843 0.479 7.269M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2038
Minimum
Nov 20 2024
11.44
Maximum
Dec 10 2021
4.111
Average
3.27
Median
Dec 15 2022

Price Benchmarks

American Shared Hospital Services 3.13
Omnicell Inc 44.10
Astrana Health Inc 42.04
Cryo-Cell International Inc 8.30
Biote Corp 6.13

Price Related Metrics

PS Ratio 0.0275
Price to Book Value 0.2972
Earnings Yield -391.1%
Market Cap 35.81M