P3 Health Partners Inc (PIII)

0.6397 +0.04 (+6.65%) USD  |  NASDAQ  |  May 03, 16:00
0.6443 0.00 (0.00%) After-Hours: 20:00
More

P3 Health Partners Price: 0.6397 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.6119 0.6550 0.562 0.6397 359104.0
May 02, 2024 0.575 0.6199 0.575 0.5998 296917.0
May 01, 2024 0.57 0.6673 0.5511 0.578 374581.0
Apr 30, 2024 0.4816 0.5579 0.4736 0.5372 259229.0
Apr 29, 2024 0.4455 0.48 0.4455 0.4683 341671.0
Apr 26, 2024 0.4765 0.4788 0.44 0.4462 469425.0
Apr 25, 2024 0.487 0.499 0.46 0.4799 597030.0
Apr 24, 2024 0.5181 0.5254 0.4815 0.5003 808837.0
Apr 23, 2024 0.53 0.547 0.5008 0.513 326039.0
Apr 22, 2024 0.516 0.565 0.5002 0.5222 273242.0
Apr 19, 2024 0.5001 0.5328 0.4997 0.5056 243243.0
Apr 18, 2024 0.5113 0.5421 0.50 0.501 270317.0
Apr 17, 2024 0.4731 0.5059 0.4731 0.5001 468694.0
Apr 16, 2024 0.4889 0.5418 0.4604 0.4719 300736.0
Apr 15, 2024 0.5968 0.6266 0.4513 0.493 365133.0
Apr 12, 2024 0.6182 0.6182 0.58 0.5847 204185.0
Apr 11, 2024 0.63 0.6898 0.59 0.5954 336039.0
Apr 10, 2024 0.70 0.7086 0.5797 0.6311 599677.0
Apr 09, 2024 0.7817 0.8099 0.70 0.7087 397102.0
Apr 08, 2024 0.8188 0.84 0.757 0.7857 227794.0
Apr 05, 2024 0.8146 0.8182 0.7505 0.807 302004.0
Apr 04, 2024 0.80 0.845 0.80 0.8189 163797.0
Apr 03, 2024 0.8052 0.8455 0.7850 0.7902 208317.0
Apr 02, 2024 0.8433 0.8908 0.78 0.792 476350.0
Apr 01, 2024 1.02 1.02 0.8848 0.8848 417018.0

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).

Read full definition.

Price Range, Past 5 Years

0.4462
Minimum
Apr 26 2024
11.44
Maximum
Dec 10 2021
3.338
Average
2.665
Median

Price Benchmarks

American Shared Hospital Services 2.97
Novo Integrated Sciences Inc 0.523
Astrana Health Inc 37.46
Cryo-Cell International Inc 8.93
Biote Corp 6.01

Price Related Metrics

PS Ratio 0.0979
Price to Book Value 0.5371
Earnings Yield -104.7%
Market Cap 76.34M