NASDAQ:PIII
P3 Health Partners Inc. Stock Price (Quote)
$0.605
+0.0044 (+0.733%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.440 | $0.81 | Friday, 17th May 2024 PIII stock ended at $0.605. This is 0.733% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.21% from a day low at $0.584 to a day high of $0.621. |
90 days | $0.440 | $1.20 | |
52 weeks | $0.440 | $5.56 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $0.610 | $0.621 | $0.584 | $0.605 | 174 011 |
May 16, 2024 | $0.620 | $0.632 | $0.576 | $0.600 | 179 004 |
May 15, 2024 | $0.650 | $0.650 | $0.601 | $0.614 | 135 884 |
May 14, 2024 | $0.630 | $0.676 | $0.610 | $0.670 | 237 451 |
May 13, 2024 | $0.690 | $0.690 | $0.630 | $0.630 | 128 552 |
May 10, 2024 | $0.730 | $0.730 | $0.651 | $0.672 | 253 626 |
May 09, 2024 | $0.736 | $0.790 | $0.667 | $0.732 | 532 124 |
May 08, 2024 | $0.680 | $0.746 | $0.678 | $0.746 | 393 968 |
May 07, 2024 | $0.730 | $0.81 | $0.651 | $0.714 | 545 395 |
May 06, 2024 | $0.637 | $0.80 | $0.637 | $0.725 | 648 346 |
May 03, 2024 | $0.612 | $0.655 | $0.562 | $0.640 | 357 049 |
May 02, 2024 | $0.575 | $0.620 | $0.575 | $0.600 | 291 368 |
May 01, 2024 | $0.570 | $0.667 | $0.551 | $0.578 | 372 699 |
Apr 30, 2024 | $0.482 | $0.558 | $0.474 | $0.537 | 242 640 |
Apr 29, 2024 | $0.446 | $0.480 | $0.446 | $0.468 | 340 125 |
Apr 26, 2024 | $0.477 | $0.479 | $0.440 | $0.446 | 466 905 |
Apr 25, 2024 | $0.487 | $0.499 | $0.460 | $0.480 | 587 595 |
Apr 24, 2024 | $0.518 | $0.526 | $0.482 | $0.500 | 805 229 |
Apr 23, 2024 | $0.530 | $0.530 | $0.501 | $0.513 | 325 337 |
Apr 22, 2024 | $0.516 | $0.565 | $0.500 | $0.522 | 270 411 |
Apr 19, 2024 | $0.500 | $0.533 | $0.500 | $0.506 | 238 524 |
Apr 18, 2024 | $0.511 | $0.542 | $0.500 | $0.501 | 265 542 |
Apr 17, 2024 | $0.473 | $0.506 | $0.473 | $0.500 | 465 642 |
Apr 16, 2024 | $0.489 | $0.542 | $0.461 | $0.472 | 300 736 |
Apr 15, 2024 | $0.597 | $0.615 | $0.451 | $0.493 | 362 300 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PIII stock historical prices to predict future price movements?
Trend Analysis: Examine the PIII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PIII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.