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 (%)
Oct 29, 2021 9.800 9.800 9.800 9.800 5,015 +0.00(+0.00%)
Oct 28, 2021 9.810 9.810 9.800 9.800 6,233 +0.02(+0.20%)
Oct 27, 2021 9.780 9.780 9.780 9.780 5,193 -0.03(-0.26%)
Oct 25, 2021 9.805 9.805 9.805 15 +0.03(+0.26%)
Oct 22, 2021 9.780 9.780 9.780 9.780 219 +0.00(+0.00%)
Oct 21, 2021 9.770 9.790 9.770 9.780 2,682 -0.00(-0.00%)
Oct 19, 2021 9.780 9.780 9.780 0 -0.01(-0.10%)
Oct 18, 2021 9.790 9.790 9.790 9.790 2,000 +0.00(+0.00%)
Oct 15, 2021 9.790 9.790 9.790 9.790 499 -0.01(-0.10%)
Oct 14, 2021 9.800 9.800 9.800 9.800 2,173 +0.01(+0.10%)
Oct 13, 2021 9.790 9.790 9.790 9.790 4,387 -0.02(-0.20%)
Oct 12, 2021 9.780 9.810 9.780 9.810 10,725 +0.01(+0.10%)
Oct 11, 2021 9.810 9.810 9.800 9.800 125,272 +0.00(+0.00%)
Oct 08, 2021 9.800 9.800 9.800 9.800 2,050 +0.01(+0.05%)
Oct 07, 2021 9.800 9.800 9.795 9.795 3,738 +0.01(+0.05%)
Oct 06, 2021 9.796 9.796 9.790 9.790 59,497 +0.00(+0.00%)
Oct 05, 2021 9.790 9.790 9.790 9.790 5,679 -0.01(-0.10%)
Oct 04, 2021 9.790 9.810 9.785 9.800 307,964 +0.01(+0.10%)
Oct 01, 2021 9.780 9.790 9.780 9.790 120,097 +0.01(+0.10%)
Sep 30, 2021 9.770 9.795 9.770 9.780 27,470 +0.01(+0.10%)
Sep 29, 2021 9.740 9.770 9.740 9.770 1,300 +0.00(+0.00%)
Sep 27, 2021 9.770 9.770 9.770 222 +0.03(+0.31%)
Sep 24, 2021 9.740 9.746 9.740 9.740 2,750 +0.00(+0.00%)
Sep 23, 2021 9.730 9.750 9.730 9.740 9,062 +0.01(+0.10%)
Sep 22, 2021 9.720 9.750 9.720 9.730 4,715 -0.03(-0.31%)
Sep 20, 2021 9.760 9.760 9.760 0 -0.02(-0.20%)
Sep 17, 2021 9.790 9.790 9.780 9.780 1,751 -0.01(-0.10%)
Sep 16, 2021 9.790 9.800 9.760 9.790 12,757 -0.01(-0.10%)
Sep 13, 2021 9.800 9.800 9.800 34 -0.00(-0.00%)
Sep 10, 2021 9.770 9.810 9.770 9.800 3,516 +0.03(+0.31%)
Sep 08, 2021 9.770 9.770 9.770 10 -0.04(-0.41%)
Sep 03, 2021 9.810 9.810 9.810 88 +0.06(+0.62%)
Sep 02, 2021 9.750 9.790 9.700 9.750 56,664 +0.04(+0.41%)
Sep 01, 2021 9.750 9.820 9.710 9.710 32,380 -0.04(-0.41%)
Aug 30, 2021 9.750 9.750 9.750 21 +0.00(+0.00%)
Aug 27, 2021 9.750 9.750 9.750 9.750 159 -0.08(-0.81%)
Aug 26, 2021 9.750 9.840 9.700 9.830 151,057 +0.00(+0.00%)
Aug 24, 2021 9.830 9.830 9.830 180 +0.08(+0.82%)
Aug 23, 2021 9.740 9.750 9.740 9.750 304 -0.10(-1.02%)
Aug 20, 2021 9.750 9.850 9.710 9.850 57,672 +0.10(+1.03%)
Aug 19, 2021 9.750 9.750 9.730 9.750 11,225 -0.10(-1.02%)
Aug 18, 2021 9.770 9.850 9.770 9.850 3,786 +0.00(+0.00%)
Aug 17, 2021 9.760 9.880 9.760 9.850 361,703 +0.01(+0.10%)
Aug 16, 2021 9.780 9.880 9.734 9.840 360,673 -0.05(-0.51%)
Aug 11, 2021 9.890 9.890 9.890 0 +0.09(+0.92%)
Aug 09, 2021 9.800 9.800 9.800 52 +0.07(+0.72%)
Aug 06, 2021 9.740 9.740 9.690 9.730 38,736 -0.03(-0.31%)
Aug 05, 2021 9.750 9.770 9.740 9.760 1,900 -0.02(-0.20%)
Aug 04, 2021 9.750 9.780 9.740 9.780 13,352 +0.00(+0.00%)
Aug 03, 2021 9.760 9.790 9.760 9.780 4,514 +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.