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 (%)
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%)
Apr 01, 2021 9.800 9.890 9.800 9.850 17,200 -0.01(-0.10%)
Mar 31, 2021 9.800 9.860 9.800 9.860 28,435 +0.02(+0.20%)
Mar 30, 2021 9.750 9.840 9.750 9.840 18,701 +0.14(+1.44%)
Mar 29, 2021 9.840 9.840 9.700 9.700 6,463 -0.05(-0.51%)
Mar 26, 2021 9.780 9.820 9.740 9.750 19,200 +0.05(+0.52%)
Mar 25, 2021 9.810 9.810 9.635 9.700 149,127 -0.12(-1.22%)
Mar 24, 2021 9.700 9.830 9.700 9.820 52,537 +0.13(+1.34%)
Mar 23, 2021 9.850 9.865 9.635 9.690 117,106 -0.16(-1.62%)
Mar 22, 2021 9.870 9.890 9.850 9.850 8,421 -0.05(-0.51%)
Mar 19, 2021 9.899 9.900 9.818 9.900 55,500 +0.00(+0.00%)
Mar 18, 2021 9.850 9.900 9.810 9.900 133,370 +0.05(+0.51%)
Mar 17, 2021 9.920 9.980 9.850 9.850 52,669 -0.09(-0.91%)
Mar 16, 2021 9.980 10.02 9.920 9.940 22,557 -0.01(-0.10%)
Mar 15, 2021 10.01 10.01 9.950 9.950 4,777 -0.08(-0.80%)
Mar 12, 2021 10.03 10.09 9.900 10.03 141,900 +0.01(+0.10%)
Mar 11, 2021 9.950 10.05 9.930 10.02 55,284 +0.01(+0.10%)
Mar 10, 2021 9.950 10.01 9.900 10.01 116,715 +0.06(+0.60%)
Mar 09, 2021 9.950 10.00 9.900 9.950 152,346 -0.05(-0.50%)
Mar 08, 2021 10.04 10.11 9.950 10.00 44,335 -0.01(-0.10%)
Mar 05, 2021 10.02 10.05 9.860 10.01 594,700 -0.02(-0.20%)
Mar 04, 2021 10.11 10.13 9.790 10.03 186,428 -0.14(-1.38%)
Mar 03, 2021 10.25 10.26 10.11 10.17 51,646 -0.09(-0.88%)
Mar 02, 2021 10.29 10.40 10.13 10.26 140,002 -0.04(-0.39%)
Mar 01, 2021 10.45 10.50 10.30 10.30 83,160 -0.11(-1.06%)
Feb 26, 2021 10.50 10.50 10.34 10.41 66,500 +0.00(+0.00%)
Feb 25, 2021 10.88 10.89 10.40 10.41 138,629 -0.51(-4.67%)
Feb 24, 2021 10.75 10.92 10.47 10.92 197,769 +0.13(+1.20%)
Feb 23, 2021 10.55 10.89 10.43 10.79 221,126 +0.11(+1.03%)
Feb 22, 2021 10.63 10.83 10.57 10.68 427,916 +0.12(+1.14%)
Feb 19, 2021 10.52 10.79 10.52 10.56 179,700 +0.11(+1.05%)
Feb 18, 2021 10.41 10.66 10.41 10.45 344,389 -0.04(-0.38%)
Feb 17, 2021 10.40 10.52 10.33 10.49 84,652 +0.08(+0.77%)
Feb 16, 2021 10.55 10.61 10.33 10.41 161,818 -0.06(-0.57%)
Feb 12, 2021 10.60 10.80 10.40 10.47 373,100 -0.03(-0.29%)
Feb 11, 2021 10.55 10.69 10.46 10.50 155,479 -0.05(-0.47%)
Feb 10, 2021 10.48 10.59 10.30 10.55 43,277 +0.13(+1.25%)
Feb 09, 2021 10.45 10.45 10.25 10.42 162,179 +0.03(+0.29%)
Feb 08, 2021 10.51 10.51 10.34 10.39 50,626 -0.04(-0.38%)
Feb 05, 2021 10.50 10.60 10.35 10.43 63,000 +0.03(+0.29%)
Feb 04, 2021 10.74 10.74 10.36 10.40 25,668 -0.15(-1.42%)
Feb 03, 2021 10.55 10.70 10.50 10.55 94,824 +0.00(+0.00%)
Feb 02, 2021 10.70 10.86 10.50 10.55 50,509 +0.15(+1.44%)
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.