P3 Health Partners Inc (PIII)
0.35
-0.01
(-1.88%)
USD |
NASDAQ |
Nov 05, 14:34
P3 Health Partners Price: 0.35 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 183482.0 |
| 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 |
| Oct 16, 2024 | 0.3491 | 0.3751 | 0.3491 | 0.3699 | 416248.0 |
| Oct 15, 2024 | 0.3161 | 0.3799 | 0.3149 | 0.3421 | 1.208M |
| Oct 14, 2024 | 0.31 | 0.3396 | 0.3076 | 0.3161 | 473610.0 |
| Oct 11, 2024 | 0.3122 | 0.32 | 0.303 | 0.31 | 565066.0 |
| Oct 10, 2024 | 0.32 | 0.3493 | 0.31 | 0.3122 | 706301.0 |
| Oct 09, 2024 | 0.353 | 0.3613 | 0.321 | 0.3249 | 581550.0 |
| Oct 08, 2024 | 0.3697 | 0.3777 | 0.353 | 0.3619 | 849346.0 |
| Oct 07, 2024 | 0.378 | 0.3941 | 0.3688 | 0.377 | 443786.0 |
| Oct 04, 2024 | 0.3762 | 0.3998 | 0.3688 | 0.378 | 321261.0 |
| Oct 03, 2024 | 0.379 | 0.397 | 0.371 | 0.3762 | 386017.0 |
| Oct 02, 2024 | 0.3888 | 0.4093 | 0.375 | 0.389 | 1.519M |
| Oct 01, 2024 | 0.3866 | 0.4052 | 0.379 | 0.389 | 301818.0 |
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).
Price Range, Past 5 Years
0.31
Minimum
Oct 11 2024
11.44
Maximum
Dec 10 2021
4.162
Average
3.50
Median
Price Benchmarks
| American Shared Hospital Services | 3.12 |
| Novo Integrated Sciences Inc | 0.1589 |
| Astrana Health Inc | 55.99 |
| Cryo-Cell International Inc | 7.24 |
| Biote Corp | 5.21 |
Price Related Metrics
| PS Ratio | 0.0552 |
| Price to Book Value | 0.3393 |
| Earnings Yield | -191.4% |
| Market Cap | 56.62M |