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 (%)
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%)
Aug 02, 2021 9.760 9.760 9.760 9.760 303 +0.02(+0.21%)
Jul 30, 2021 9.740 9.740 9.740 9.740 230 -0.03(-0.31%)
Jul 29, 2021 9.760 9.780 9.750 9.770 4,203 -0.04(-0.36%)
Jul 27, 2021 9.805 9.805 9.805 58 -0.06(-0.66%)
Jul 23, 2021 9.870 9.870 9.870 57 +0.05(+0.51%)
Jul 22, 2021 9.920 9.920 9.820 9.820 684 -0.10(-1.01%)
Jul 20, 2021 9.920 9.920 9.920 6 +0.02(+0.20%)
Jul 19, 2021 9.810 9.940 9.810 9.900 59,081 +0.01(+0.10%)
Jul 15, 2021 9.890 9.890 9.890 0 +0.00(+0.00%)
Jul 14, 2021 9.880 9.940 9.880 9.890 1,543 +0.00(+0.00%)
Jul 13, 2021 9.890 9.890 9.890 9.890 2,524 -0.05(-0.50%)
Jul 12, 2021 9.900 9.940 9.880 9.940 2,455 +0.00(+0.00%)
Jul 09, 2021 9.820 9.940 9.820 9.940 32,385 +0.03(+0.30%)
Jul 08, 2021 9.800 9.910 9.800 9.910 8,820 +0.01(+0.10%)
Jul 07, 2021 9.835 9.900 9.830 9.900 7,719 +0.00(+0.00%)
Jul 06, 2021 9.840 9.900 9.840 9.900 20,334 +0.01(+0.10%)
Jul 02, 2021 9.740 9.900 9.740 9.890 30,037 +0.08(+0.76%)
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.