Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Population Health Investment Cl A (NQ: PHIC )

N/A UNCHANGED
Last Price Updated: 10:02 AM EST, Nov 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2022 0 +0.00(+0.00%)
Nov 28, 2022 10.08 10.08 10.08 10.08 5,629 +0.00(+0.00%)
Nov 22, 2022 10.08 50 +0.01(+0.10%)
Nov 21, 2022 10.07 10.08 10.06 10.07 432,040 +0.01(+0.10%)
Nov 18, 2022 10.06 10.06 10.06 10.06 150 +0.00(+0.00%)
Nov 16, 2022 10.06 83 +0.01(+0.10%)
Nov 15, 2022 10.04 10.05 10.04 10.05 11,643 +0.01(+0.10%)
Nov 11, 2022 10.04 100 +0.00(+0.00%)
Nov 10, 2022 10.04 10.04 10.04 10.04 203 +0.00(+0.00%)
Nov 09, 2022 10.04 10.04 10.04 10.04 202 +0.00(+0.00%)
Nov 08, 2022 10.04 10.04 10.04 10.04 100 +0.00(+0.00%)
Nov 07, 2022 10.04 10.04 10.04 10.04 209 +0.00(+0.00%)
Nov 04, 2022 10.04 10.04 10.04 10.04 100 +0.00(+0.00%)
Nov 03, 2022 10.04 10.04 10.04 10.04 271 +0.00(+0.00%)
Nov 02, 2022 10.04 10.04 10.04 10.04 120 -0.01(-0.05%)
Nov 01, 2022 10.04 10.04 10.04 10.04 14,354 +0.01(+0.05%)
Oct 31, 2022 10.04 10.04 10.04 10.04 1,500 +0.01(+0.10%)
Oct 28, 2022 10.03 10.03 10.03 10.03 200 +0.00(+0.00%)
Oct 27, 2022 10.03 10.03 10.03 10.03 100 +0.00(+0.00%)
Oct 26, 2022 10.03 10.03 10.03 10.03 1,150 +0.00(+0.00%)
Oct 19, 2022 10.03 0 +0.01(+0.15%)
Oct 18, 2022 10.02 10.02 10.01 10.02 1,749 +0.01(+0.05%)
Oct 17, 2022 10.01 10.01 10.01 10.01 2,400 -0.00(-0.00%)
Oct 14, 2022 10.01 10.01 10.01 10.01 19,302 -0.00(-0.05%)
Oct 13, 2022 10.00 10.02 10.00 10.02 4,586 +0.01(+0.05%)
Oct 12, 2022 10.01 10.01 10.01 10.01 334 +0.01(+0.10%)
Oct 11, 2022 10.02 10.02 10.00 10.00 1,999 +0.00(+0.00%)
Oct 07, 2022 10.00 0 -0.01(-0.10%)
Oct 06, 2022 10.02 10.02 10.01 10.01 9,804 +0.00(+0.00%)
Oct 05, 2022 10.01 10.01 10.00 10.01 9,323 +0.01(+0.10%)
Oct 04, 2022 9.995 10.00 9.995 10.00 10,702 +0.01(+0.10%)
Oct 03, 2022 9.990 9.990 9.990 9.990 4,895 +0.01(+0.09%)
Sep 30, 2022 9.981 9.981 9.981 9.981 38,000 -0.01(-0.09%)
Sep 29, 2022 9.990 9.990 9.990 9.990 604 +0.02(+0.20%)
Sep 28, 2022 9.970 9.970 9.970 9.970 1,506 +0.00(+0.00%)
Sep 27, 2022 9.970 9.990 9.970 9.970 41,820 -0.01(-0.10%)
Sep 23, 2022 9.980 0 -0.02(-0.20%)
Sep 22, 2022 9.980 10.00 9.980 10.00 349 +0.02(+0.15%)
Sep 21, 2022 9.980 9.985 9.980 9.985 56,536 +0.00(+0.05%)
Sep 20, 2022 9.980 9.980 9.970 9.980 38,100 -0.00(-0.00%)
Sep 19, 2022 9.980 9.980 9.980 9.980 10,297 +0.00(+0.00%)
Sep 16, 2022 9.980 9.980 9.980 9.980 100 -0.01(-0.10%)
Sep 15, 2022 9.990 9.990 9.990 9.990 157 +0.01(+0.10%)
Sep 14, 2022 9.980 9.980 9.980 9.980 7,511 +0.01(+0.10%)
Sep 12, 2022 9.970 0 +0.00(+0.00%)
Sep 08, 2022 9.970 0 +0.00(+0.00%)
Sep 06, 2022 9.970 0 +0.02(+0.20%)
Sep 02, 2022 9.950 9.950 9.950 9.950 500 -0.02(-0.20%)
Aug 30, 2022 9.970 18 +0.02(+0.20%)
Aug 25, 2022 9.950 76 +0.00(+0.00%)
Aug 24, 2022 9.950 9.950 9.950 9.950 23,994 +0.00(+0.00%)
Aug 23, 2022 9.950 9.950 9.950 9.950 53,881 +0.00(+0.00%)
Aug 22, 2022 9.950 9.950 9.950 9.950 6,200 +0.00(+0.00%)
Aug 18, 2022 9.950 0 +0.00(+0.00%)
Aug 17, 2022 9.950 9.950 9.950 9.950 11,201 +0.00(+0.00%)
Aug 16, 2022 9.950 9.950 9.950 9.950 1,888 +0.00(+0.00%)
Aug 15, 2022 9.950 9.950 9.950 9.950 300 +0.01(+0.10%)
Aug 12, 2022 9.940 9.940 9.940 9.940 2,041 +0.01(+0.10%)
Aug 11, 2022 9.931 9.931 9.930 9.930 4,222 +0.00(+0.00%)
Aug 10, 2022 9.930 9.930 9.930 9.930 626 +0.00(+0.00%)
Aug 09, 2022 9.960 9.960 9.930 9.930 28,262 +0.00(+0.00%)
Aug 08, 2022 9.930 9.930 9.930 9.930 5,305 -0.01(-0.10%)
Aug 05, 2022 9.940 9.940 9.940 9.940 24,417 +0.01(+0.10%)
Aug 03, 2022 9.930 0 +0.01(+0.10%)
Aug 02, 2022 9.930 9.930 9.920 9.920 1,315 +0.00(+0.00%)
Aug 01, 2022 9.930 9.940 9.915 9.920 460,912 -0.01(-0.10%)
Jul 28, 2022 9.930 0 +0.01(+0.10%)
Jul 27, 2022 9.920 9.920 9.920 9.920 100 +0.00(+0.00%)
Jul 26, 2022 9.920 9.920 9.920 9.920 1,068 +0.01(+0.10%)
Jul 25, 2022 9.910 9.910 9.910 9.910 200,980 +0.00(+0.00%)
Jul 22, 2022 9.920 9.920 9.910 9.910 16,754 +0.00(+0.00%)
Jul 19, 2022 9.910 0 +0.00(+0.00%)
Jul 18, 2022 9.910 9.910 9.900 9.910 14,952 +0.01(+0.10%)
Jul 15, 2022 9.900 9.905 9.900 9.900 7,019 +0.01(+0.10%)
Jul 14, 2022 9.895 9.895 9.890 9.890 585 -0.00(-0.05%)
Jul 13, 2022 9.890 9.895 9.890 9.895 492 +0.00(+0.05%)
Jul 12, 2022 9.890 9.890 9.890 9.890 321 -0.01(-0.10%)
Jul 11, 2022 9.900 9.900 9.900 9.900 204 +0.02(+0.20%)
Jul 08, 2022 9.880 9.880 9.880 9.880 50,065 +0.00(+0.00%)
Jul 05, 2022 9.880 0 -0.00(-0.00%)
Jun 30, 2022 9.880 0 +0.01(+0.10%)
Jun 28, 2022 9.870 0 +0.01(+0.10%)
Jun 24, 2022 9.860 8 -0.01(-0.10%)
Jun 17, 2022 9.870 5 +0.00(+0.00%)
Jun 16, 2022 9.880 9.880 9.860 9.870 8,985 -0.01(-0.05%)
Jun 14, 2022 9.875 22 +0.01(+0.05%)
Jun 13, 2022 9.880 9.880 9.870 9.870 12,255 -0.01(-0.10%)
Jun 10, 2022 9.890 9.895 9.880 9.880 10,854 +0.00(+0.00%)
Jun 09, 2022 9.890 9.890 9.880 9.880 14,705 -0.01(-0.10%)
Jun 03, 2022 9.890 5 +0.03(+0.30%)
Jun 02, 2022 9.900 9.900 9.860 9.860 110,667 -0.01(-0.10%)
Jun 01, 2022 9.890 9.890 9.850 9.870 18,832 +0.00(+0.00%)
May 31, 2022 9.890 9.890 9.840 9.870 90,488 +0.01(+0.10%)
May 27, 2022 9.890 9.890 9.860 9.860 70,944 +0.00(+0.00%)
May 26, 2022 9.880 9.880 9.845 9.860 5,208 +0.01(+0.10%)
May 25, 2022 9.910 9.910 9.840 9.850 6,451 -0.01(-0.10%)
May 24, 2022 9.860 9.860 9.860 9.860 892 +0.00(+0.00%)
May 23, 2022 9.860 9.865 9.850 9.860 12,666 +0.01(+0.10%)
May 20, 2022 9.880 9.880 9.850 9.850 512 +0.00(+0.00%)
May 19, 2022 9.845 9.850 9.845 9.850 4,208 +0.00(+0.00%)
May 18, 2022 9.850 9.850 9.850 9.850 826 +0.00(+0.00%)
May 17, 2022 9.850 9.850 9.850 9.850 3,059 -0.01(-0.10%)
May 16, 2022 9.865 9.865 9.850 9.860 1,855 +0.01(+0.10%)
May 13, 2022 9.840 9.850 9.840 9.850 21,245 +0.01(+0.10%)
May 12, 2022 9.850 9.850 9.840 9.840 10,486 -0.01(-0.10%)
May 11, 2022 9.860 9.860 9.850 9.850 25,564 +0.00(+0.00%)
May 09, 2022 9.850 3 -0.01(-0.10%)
May 06, 2022 9.890 9.890 9.860 9.860 3,780 -0.01(-0.10%)
May 05, 2022 9.870 9.900 9.870 9.870 4,360 +0.00(+0.00%)
May 04, 2022 9.870 9.880 9.860 9.870 261,997 +0.00(+0.00%)
May 03, 2022 9.880 9.880 9.870 9.870 4,090 +0.01(+0.10%)
May 02, 2022 9.870 9.880 9.860 9.860 17,378 -0.01(-0.10%)
Apr 29, 2022 9.870 9.870 9.870 9.870 2,071 -0.00(-0.00%)
Apr 28, 2022 9.870 9.870 9.870 9.870 341 +0.00(+0.00%)
Apr 27, 2022 9.870 9.870 9.870 9.870 290 +0.00(+0.00%)
Apr 26, 2022 9.870 9.870 9.870 9.870 1,243 +0.00(+0.00%)
Apr 25, 2022 9.890 9.890 9.870 9.870 1,729 +0.00(+0.00%)
Apr 22, 2022 9.870 9.870 9.870 9.870 1,360 +0.00(+0.00%)
Apr 21, 2022 9.870 9.880 9.870 9.870 1,506 +0.00(+0.00%)
Apr 20, 2022 9.870 9.870 9.870 9.870 56,177 -0.03(-0.30%)
Apr 19, 2022 9.880 9.900 9.870 9.900 100,800 +0.03(+0.30%)
Apr 18, 2022 9.920 9.920 9.860 9.870 70,047 -0.01(-0.10%)
Apr 14, 2022 9.870 9.890 9.870 9.880 959,238 +0.01(+0.10%)
Apr 13, 2022 9.900 9.900 9.870 9.870 12,710 +0.00(+0.05%)
Apr 12, 2022 9.870 9.870 9.860 9.865 9,785 +0.01(+0.05%)
Apr 11, 2022 9.840 9.860 9.840 9.860 68,334 +0.02(+0.20%)
Apr 07, 2022 9.840 0 -0.02(-0.20%)
Apr 06, 2022 9.840 9.860 9.840 9.860 1,732 +0.00(+0.00%)
Apr 05, 2022 9.860 9.860 9.860 9.860 4,000 +0.01(+0.10%)
Apr 01, 2022 9.850 112 +0.00(+0.00%)
Mar 31, 2022 9.840 9.860 9.840 9.850 10,055 +0.02(+0.20%)
Mar 29, 2022 9.830 0 +0.01(+0.10%)
Mar 28, 2022 9.840 9.840 9.820 9.820 1,232 -0.01(-0.10%)
Mar 25, 2022 9.820 9.830 9.820 9.830 14,623 +0.02(+0.15%)
Mar 24, 2022 9.820 9.820 9.815 9.815 409 -0.01(-0.05%)
Mar 23, 2022 9.815 9.820 9.815 9.820 1,930 +0.02(+0.21%)
Mar 22, 2022 9.820 9.820 9.800 9.800 20,362 -0.07(-0.71%)
Mar 21, 2022 9.870 9.870 9.870 9.870 238 +0.05(+0.51%)
Mar 18, 2022 9.820 9.820 9.820 9.820 416 +0.00(+0.00%)
Mar 17, 2022 9.800 9.820 9.800 9.820 12,208 +0.02(+0.20%)
Mar 16, 2022 9.810 9.810 9.800 9.800 600 +0.00(+0.00%)
Mar 15, 2022 9.800 9.810 9.800 9.800 231,875 +0.00(+0.00%)
Mar 14, 2022 9.800 9.810 9.800 9.800 120,030 -0.00(-0.00%)
Mar 11, 2022 9.810 9.810 9.800 9.800 127,578 -0.01(-0.10%)
Mar 10, 2022 9.800 9.810 9.800 9.810 30,941 +0.01(+0.10%)
Mar 09, 2022 9.800 9.810 9.800 9.800 111,000 -0.01(-0.10%)
Mar 08, 2022 9.810 9.810 9.800 9.810 47,720 +0.00(+0.00%)
Mar 07, 2022 9.810 9.810 9.810 9.810 399 +0.00(+0.00%)
Mar 04, 2022 9.810 9.810 9.810 9.810 419 +0.01(+0.05%)
Mar 03, 2022 9.795 9.810 9.790 9.805 11,320 +0.00(+0.05%)
Mar 02, 2022 9.810 9.810 9.800 9.800 300 -0.01(-0.08%)
Feb 28, 2022 9.808 0 +0.01(+0.08%)
Feb 24, 2022 9.800 59 -0.01(-0.10%)
Feb 17, 2022 9.810 0 +0.02(+0.20%)
Feb 16, 2022 9.790 9.790 9.790 9.790 391 -0.05(-0.51%)
Feb 15, 2022 9.840 9.840 9.840 9.840 231 +0.04(+0.41%)
Feb 14, 2022 9.810 9.810 9.800 9.800 2,590 +0.00(+0.00%)
Feb 10, 2022 9.800 53 +0.00(+0.00%)
Feb 08, 2022 9.800 303 -0.02(-0.20%)
Feb 07, 2022 9.790 9.820 9.790 9.820 4,516 +0.01(+0.10%)
Feb 03, 2022 9.810 39 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.