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 )

10.07 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 (%)
Jun 30, 2021 9.780 9.830 9.780 9.810 26,593 +0.02(+0.15%)
Jun 29, 2021 9.810 9.810 9.750 9.795 8,769 -0.01(-0.10%)
Jun 28, 2021 9.680 9.820 9.680 9.805 44,230 +0.08(+0.87%)
Jun 25, 2021 9.790 9.790 9.720 9.720 7,859 -0.03(-0.31%)
Jun 24, 2021 9.750 9.750 9.730 9.750 13,223 -0.03(-0.31%)
Jun 23, 2021 9.800 9.800 9.750 9.780 296,624 -0.02(-0.20%)
Jun 22, 2021 9.770 9.800 9.760 9.800 10,031 +0.02(+0.20%)
Jun 21, 2021 9.770 9.800 9.760 9.780 24,809 +0.00(+0.00%)
Jun 18, 2021 9.810 9.820 9.760 9.780 13,690 -0.01(-0.10%)
Jun 17, 2021 9.780 9.790 9.770 9.790 171,835 +0.03(+0.31%)
Jun 16, 2021 9.800 9.800 9.760 9.760 21,958 -0.10(-1.01%)
Jun 15, 2021 9.850 9.900 9.780 9.860 53,455 -0.04(-0.40%)
Jun 11, 2021 9.900 9.900 9.900 79 +0.05(+0.51%)
Jun 10, 2021 9.810 9.850 9.790 9.850 9,471 +0.03(+0.31%)
Jun 09, 2021 9.815 9.820 9.811 9.820 418 -0.02(-0.20%)
Jun 08, 2021 9.770 9.840 9.768 9.840 14,174 +0.05(+0.51%)
Jun 07, 2021 9.790 9.820 9.780 9.790 3,104 -0.03(-0.31%)
Jun 04, 2021 9.790 9.840 9.790 9.820 5,049 +0.03(+0.31%)
Jun 03, 2021 9.750 9.790 9.740 9.790 19,402 +0.00(+0.00%)
Jun 02, 2021 9.760 9.800 9.695 9.790 358,202 +0.05(+0.51%)
Jun 01, 2021 9.750 9.770 9.690 9.740 122,858 -0.07(-0.71%)
May 28, 2021 9.820 9.890 9.780 9.810 2,078 -0.04(-0.41%)
May 27, 2021 9.822 9.900 9.822 9.850 1,980 -0.02(-0.20%)
May 26, 2021 9.880 9.880 9.790 9.870 24,307 +0.03(+0.30%)
May 25, 2021 9.860 9.920 9.800 9.840 25,455 -0.07(-0.71%)
May 24, 2021 9.800 9.910 9.800 9.910 33,545 +0.07(+0.71%)
May 21, 2021 9.830 9.850 9.730 9.840 20,462 +0.00(+0.00%)
May 20, 2021 9.770 9.840 9.660 9.840 27,803 +0.01(+0.10%)
May 19, 2021 9.790 9.830 9.730 9.830 10,462 +0.00(+0.00%)
May 18, 2021 9.800 9.830 9.800 9.830 4,255 +0.04(+0.41%)
May 17, 2021 9.800 9.840 9.790 9.790 33,794 -0.02(-0.20%)
May 14, 2021 9.770 9.850 9.750 9.810 40,146 +0.04(+0.41%)
May 13, 2021 9.770 9.770 9.750 9.770 5,944 +0.01(+0.10%)
May 12, 2021 9.800 9.800 9.760 9.760 10,539 -0.07(-0.71%)
May 11, 2021 9.810 9.850 9.750 9.830 14,176 +0.00(+0.00%)
May 10, 2021 9.820 9.860 9.800 9.830 4,151 -0.04(-0.41%)
May 07, 2021 9.880 9.930 9.810 9.870 4,220 +0.06(+0.61%)
May 06, 2021 9.850 9.900 9.810 9.810 14,114 -0.01(-0.10%)
May 05, 2021 9.915 9.910 9.820 9.820 15,417 -0.15(-1.50%)
May 04, 2021 9.812 9.970 9.812 9.970 14,250 +0.03(+0.30%)
May 03, 2021 9.847 10.00 9.841 9.940 21,914 +0.13(+1.33%)
Apr 30, 2021 9.830 9.860 9.810 9.810 3,600 -0.09(-0.91%)
Apr 29, 2021 9.940 9.950 9.870 9.900 13,835 +0.02(+0.20%)
Apr 28, 2021 9.850 9.900 9.850 9.880 6,575 -0.07(-0.70%)
Apr 27, 2021 9.830 9.950 9.830 9.950 23,309 +0.10(+1.02%)
Apr 26, 2021 9.850 9.880 9.800 9.850 31,932 -0.09(-0.91%)
Apr 23, 2021 9.810 9.940 9.800 9.940 17,500 +0.14(+1.43%)
Apr 22, 2021 9.800 9.820 9.750 9.800 2,797 +0.00(+0.00%)
Apr 21, 2021 9.810 9.840 9.720 9.800 71,653 -0.07(-0.71%)
Apr 20, 2021 9.820 9.870 9.800 9.870 33,043 +0.02(+0.20%)
Apr 19, 2021 9.890 10.01 9.800 9.850 213,128 -0.11(-1.10%)
Apr 16, 2021 10.10 10.10 9.820 9.960 115,200 -0.14(-1.39%)
Apr 15, 2021 9.830 10.10 9.830 10.10 58,937 +0.15(+1.51%)
Apr 14, 2021 9.902 9.950 9.882 9.950 8,366 -0.02(-0.20%)
Apr 13, 2021 9.940 9.980 9.930 9.970 2,439 -0.01(-0.10%)
Apr 12, 2021 9.970 9.980 9.935 9.980 18,150 -0.01(-0.10%)
Apr 09, 2021 9.900 10.00 9.900 9.990 21,300 +0.04(+0.40%)
Apr 08, 2021 9.910 9.950 9.820 9.950 9,620 +0.06(+0.61%)
Apr 07, 2021 9.870 9.940 9.840 9.890 35,150 +0.00(+0.00%)
Apr 06, 2021 9.800 9.890 9.800 9.890 7,573 +0.09(+0.92%)
Apr 05, 2021 9.800 9.820 9.800 9.800 2,555 -0.05(-0.51%)
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.