About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PIII
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- P3 Health Partners beats Q1 top and bottom line estimates; raises FY23 adjusted EBITDA outlook
- P3 Health Partners GAAP EPS of -$2.26 misses by $0.70, revenue of $258.2M beats by $3.2M
- P3 Health Partners to raise ~$90M in stock offering
- P3 Health sees 2023 revenue below Wall Street estimates
- P3 Health Partners gets new CFO
- P3 Health Partners GAAP EPS of -$0.27, revenue of $248.3M beats by $20.8M
- Nasdaq notifies P3 Health Partners on cure of filing delinquency
- P3 Health Partners GAAP EPS of -$3.73, revenue of $269.45M
- P3 Health Partners CFO Eric Atkins to resign
- P3 Health gets Nasdaq notice for delisting, plans appeal
- P3 Health expands Nevada footprint with acquisition of Pahrump cardiology practice
- P3 Health Partners receives Nasdaq notice for non-compliance
- P3 Health Partners receives Nasdaq notice for non-compliance
- P3 Health Partners sees 46% growth in revenue, initiates guidance: Q4 Prelim Report
- P3 Health Partners sheds 13% in second post-SPAC session, erasing first-day rally
- Ex-Walgreens CEO launches $250M IPO for new SPAC Foresight Acquisition Corp. II
- Medical platform P3 Health Partners sets $2.3B SPAC merger with Foresight Acquisition Corp. (update)
- Foresight Acquisition and P3 Health merger to make P3 a publicly traded company
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 3.47 | 3.81 |
3.9
|
3.3
|
428K | -8.68% | ||||
| May 25, 2023 | 3.8 | 4.15 |
4.15
|
3.6
|
461K | -5.71% | ||||
| May 24, 2023 | 4.03 | 3.84 |
4.14
|
3.75
|
355K | 4.40% | ||||
| May 23, 2023 | 3.86 | 4.04 |
4.09
|
3.72
|
611K | -5.39% | ||||
| May 22, 2023 | 4.08 | 3.94 |
4.41
|
3.65
|
1.0M | 5.97% | ||||
| May 19, 2023 | 3.85 | 3.32 |
3.94
|
3.15
|
824K | 20.69% | ||||
| May 18, 2023 | 3.19 | 3.43 |
3.58
|
3.06
|
648K | -5.9% | ||||
| May 17, 2023 | 3.39 | 3.5 |
3.73
|
3.1
|
1.1M | 5.61% | ||||
| May 16, 2023 | 3.21 | 3 |
3.35
|
2.78
|
584K | 5.94% | ||||
| May 15, 2023 | 3.03 | 2.76 |
3.15
|
2.42
|
859K | 15.21% | ||||
| May 12, 2023 | 2.63 | 2.32 |
2.82
|
2.31
|
508K | 13.85% | ||||
| May 11, 2023 | 2.31 | 2.15 |
2.32
|
1.92
|
418K | 4.05% | ||||
| May 10, 2023 | 2.22 | 2.07 |
2.34
|
2.07
|
319K | 8.82% | ||||
| May 9, 2023 | 2.04 | 1.96 |
2.32
|
1.92
|
430K | 5.70% | ||||
| May 8, 2023 | 1.93 | 1.89 |
2.04
|
1.8
|
296K | 6.04% | ||||
| May 5, 2023 | 1.82 | 1.87 |
1.92
|
1.73
|
220K | 7.69% | ||||
| May 4, 2023 | 1.69 | 2.05 |
2.15
|
1.6
|
783K | -21.4% | ||||
| May 3, 2023 | 2.15 | 2.05 |
3.17
|
1.78
|
4.8M | 29.52% | ||||
| May 2, 2023 | 1.66 | 1.49 |
1.7
|
1.47
|
912K | 19.42% | ||||
| May 1, 2023 | 1.39 | 1.34 |
1.42
|
1.33
|
278K | 9.45% | ||||
| Apr 28, 2023 | 1.27 | 1.22 |
1.27
|
1.22
|
169K | 3.25% | ||||
| Apr 27, 2023 | 1.23 | 1.17 |
1.23
|
1.17
|
157K | 6.96% | ||||
| Apr 26, 2023 | 1.15 | 1.21 |
1.21
|
1.11
|
121K | -3.36% | ||||
| Apr 25, 2023 | 1.19 | 1.16 |
1.22
|
1.14
|
113K | 8.18% | ||||
| Apr 24, 2023 | 1.1 | 1.16 |
1.23
|
1.1
|
155K | -2.65% | ||||
| Apr 21, 2023 | 1.13 | 1.17 |
1.18
|
1.11
|
81.2K | -5.04% | ||||
| Apr 20, 2023 | 1.19 | 1.21 |
1.23
|
1.17
|
43.3K | -1.65% | ||||
| Apr 19, 2023 | 1.21 | 1.13 |
1.22
|
1.13
|
110K | 4.31% | ||||
| Apr 18, 2023 | 1.16 | 1.15 |
1.16
|
1.13
|
42.4K | 2.65% | ||||
| Apr 17, 2023 | 1.13 | 1.22 |
1.22
|
1.1
|
122K | -8.13% | ||||
| Apr 14, 2023 | 1.23 | 1.18 |
1.24
|
1.14
|
495K | 2.50% | ||||
| Apr 13, 2023 | 1.2 | 1.14 |
1.21
|
1.12
|
137K | 5.26% | ||||
| Apr 12, 2023 | 1.14 | 1.13 |
1.15
|
1.11
|
137K | 2.70% | ||||
| Apr 11, 2023 | 1.11 | 1.05 |
1.14
|
1.04
|
143K | 8.82% | ||||
| Apr 10, 2023 | 1.02 | 0.99 |
1.05
|
0.97
|
55.2K | 2% | ||||
| Apr 6, 2023 | 1 | 0.95 |
1.03
|
0.92
|
111K | 4.17% | ||||
| Apr 5, 2023 | 0.96 | 0.96 |
1
|
0.92
|
25.0K | -2.04% | ||||
| Apr 4, 2023 | 0.98 | 1.1 |
1.1
|
0.92
|
89.8K | -4.85% | ||||
| Apr 3, 2023 | 1.03 | 1.14 |
1.14
|
1.02
|
71.5K | -2.83% | ||||
| Mar 31, 2023 | 1.06 | 1.15 |
1.17
|
0.9
|
395K | -3.64% | ||||
| Mar 30, 2023 | 1.1 | 1.12 |
1.12
|
1.04
|
76.6K | 0.92% | ||||
| Mar 29, 2023 | 1.09 | 1 |
1.09
|
1
|
88.7K | 7.92% | ||||
| Mar 28, 2023 | 1.01 | 1.13 |
1.15
|
1
|
554K | -4.72% | ||||
| Mar 27, 2023 | 1.06 | 0.88 |
1.09
|
0.87
|
254K | 23.26% | ||||
| Mar 24, 2023 | 0.86 | 0.85 |
0.89
|
0.84
|
121K | 1.18% | ||||
| Mar 23, 2023 | 0.85 | 0.82 |
0.86
|
0.79
|
278K | 4.94% | ||||
| Mar 22, 2023 | 0.81 | 0.77 |
0.85
|
0.7
|
226K | 5.19% | ||||
| Mar 21, 2023 | 0.77 | 0.75 |
0.8
|
0.75
|
163K | 8.45% | ||||
| Mar 20, 2023 | 0.71 | 0.77 |
0.82
|
0.7
|
243K | -10.13% | ||||
| Mar 17, 2023 | 0.79 | 0.79 |
0.81
|
0.72
|
532K | 1.28% | ||||
| Mar 16, 2023 | 0.78 | 0.84 |
0.87
|
0.76
|
338K | -6.02% | ||||
| Mar 15, 2023 | 0.83 | 0.9 |
0.97
|
0.82
|
281K | -5.68% | ||||
| Mar 14, 2023 | 0.88 | 0.94 |
0.94
|
0.88
|
323K | -6.38% | ||||
| Mar 13, 2023 | 0.94 | 0.96 |
1
|
0.91
|
169K | -4.08% | ||||
| Mar 10, 2023 | 0.98 | 1.06 |
1.09
|
0.95
|
433K | -5.77% | ||||
| Mar 9, 2023 | 1.04 | 1.08 |
1.12
|
1.04
|
502K | -2.8% | ||||
| Mar 8, 2023 | 1.07 | 1.12 |
1.12
|
1.06
|
198K | -4.46% | ||||
| Mar 7, 2023 | 1.12 | 1.07 |
1.13
|
1.06
|
212K | 2.75% | ||||
| Mar 6, 2023 | 1.09 | 1.12 |
1.12
|
1.09
|
164K | -0.91% | ||||
| Mar 3, 2023 | 1.1 | 1.11 |
1.11
|
1.04
|
275K | 0% | ||||