Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| P3 Partners Inc | PIII | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0337 | -7.02% | 0.4462 | 19:10:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.4765 | 0.44 | 0.4788 | 0.4462 | 0.4799 |
PIII Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5001 | 0.565 | 0.44 | 0.4999595 | 449,658 | -0.0539 | -10.78% |
| 1 Month | 1.02 | 1.02 | 0.44 | 0.6101605 | 367,348 | -0.5738 | -56.25% |
| 3 Months | 1.20 | 1.2499 | 0.44 | 0.8872034 | 380,931 | -0.7538 | -62.82% |
| 6 Months | 1.44 | 1.78 | 0.44 | 1.10 | 387,287 | -0.9938 | -69.01% |
| 1 Year | 1.21 | 5.56 | 0.44 | 2.05 | 470,318 | -0.7638 | -63.12% |
| 3 Years | 10.2196 | 16.73 | 0.44 | 2.68 | 290,008 | -9.77 | -95.63% |
| 5 Years | 10.2196 | 16.73 | 0.44 | 2.68 | 290,008 | -9.77 | -95.63% |
PIII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.4462 | -0.0337 | -7.02% | 0.4765 | 0.4788 | 0.44 | 469,425 |
| Apr 25 2024 | 0.4799 | -0.0204 | -4.08% | 0.487 | 0.5003 | 0.46 | 597,030 |
| Apr 24 2024 | 0.5003 | -0.0127 | -2.48% | 0.5181 | 0.529 | 0.4815 | 808,738 |
| Apr 23 2024 | 0.513 | -0.0092 | -1.76% | 0.53 | 0.547 | 0.5008 | 326,039 |
| Apr 22 2024 | 0.5222 | 0.0166 | 3.28% | 0.516 | 0.565 | 0.50015 | 273,242 |
| Apr 19 2024 | 0.5056 | 0.0046 | 0.92% | 0.5001 | 0.5328 | 0.4997 | 243,243 |
| Apr 18 2024 | 0.501 | 0.0009 | 0.18% | 0.5113 | 0.5421 | 0.50 | 269,515 |
| Apr 17 2024 | 0.5001 | 0.0282 | 5.98% | 0.4731 | 0.5059 | 0.4731 | 468,692 |
| Apr 16 2024 | 0.4719 | -0.0211 | -4.28% | 0.4889 | 0.54175 | 0.4604 | 300,736 |
| Apr 15 2024 | 0.493 | -0.0917 | -15.68% | 0.5968 | 0.6266 | 0.4513 | 365,051 |
| Apr 12 2024 | 0.5847 | -0.0107 | -1.80% | 0.6182 | 0.6182 | 0.58 | 203,755 |
| Apr 11 2024 | 0.5954 | -0.0357 | -5.66% | 0.63 | 0.6898 | 0.59 | 335,839 |
| Apr 10 2024 | 0.6311 | -0.0776 | -10.95% | 0.70 | 0.709 | 0.5797 | 599,517 |
| Apr 09 2024 | 0.7087 | -0.077 | -9.80% | 0.7817 | 0.8099 | 0.70 | 396,531 |
| Apr 08 2024 | 0.7857 | -0.0213 | -2.64% | 0.8188 | 0.84 | 0.757 | 224,645 |
| Apr 05 2024 | 0.807 | -0.0119 | -1.45% | 0.8146 | 0.8189 | 0.7505 | 302,004 |
| Apr 04 2024 | 0.8189 | 0.0287 | 3.63% | 0.80 | 0.845 | 0.80 | 163,597 |
| Apr 03 2024 | 0.7902 | -0.0018 | -0.23% | 0.8052 | 0.852 | 0.78505 | 208,310 |
| Apr 02 2024 | 0.792 | -0.0928 | -10.49% | 0.8433 | 0.8908 | 0.78 | 476,168 |
| Apr 01 2024 | 0.8848 | -0.1452 | -14.10% | 1.02 | 1.02 | 0.8848 | 416,969 |
| Mar 28 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.12 | 1.00 | 397,531 |
