U.S. markets closed

Privia Health Group, Inc. (PRVA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.74+0.33 (+1.79%)
Al cierre: 04:00PM EDT
18.74 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202418.8218.9118.3918.7418.74912,342
02 may 202418.3418.5917.9418.4118.41782,200
01 may 202418.1718.5717.7318.0318.03638,200
30 abr 202418.4018.6618.1518.4018.40790,600
29 abr 202418.3318.7618.3318.6518.65646,000
26 abr 202418.0118.4217.9518.2618.26582,600
25 abr 202418.0418.1117.5917.9917.99837,600
24 abr 202418.6718.6718.0818.1718.171,024,900
23 abr 202418.0919.0217.8518.8018.80852,700
22 abr 202418.4618.4917.9118.0518.05656,100
19 abr 202417.7518.1417.7418.0818.08990,300
18 abr 202417.8718.0417.5617.8217.82752,800
17 abr 202417.8018.1717.6017.8517.85955,800
16 abr 202418.2918.3617.6517.6917.691,000,100
15 abr 202418.6118.6117.8518.3518.351,215,900
12 abr 202418.1418.6418.0518.5418.54759,100
11 abr 202418.7418.8618.1418.3418.34822,600
10 abr 202418.6719.0418.4118.6018.60607,900
09 abr 202418.8619.3918.8019.3819.38654,800
08 abr 202418.7018.8818.4518.6618.66718,900
05 abr 202418.1518.6317.7018.5718.57652,300
04 abr 202418.4518.7418.2018.3818.38762,100
03 abr 202417.9418.7117.7418.2518.25658,300
02 abr 202418.3618.4517.5418.1018.101,564,600
01 abr 202419.6319.6618.7219.0119.01676,400
28 mar 202419.4820.3619.4819.5919.591,126,100
27 mar 202419.1219.6419.0119.5519.55686,800
26 mar 202419.2719.3618.5418.9718.971,077,900
25 mar 202419.6019.8619.0319.0919.09594,800
22 mar 202419.9620.3219.5919.6119.61516,000
21 mar 202420.9721.0119.7819.9619.96928,700
20 mar 202420.8121.2720.4920.9020.90466,200
19 mar 202420.0921.1819.7620.8820.88595,200
18 mar 202420.3020.3119.8020.1420.14967,800
15 mar 202420.2120.7720.0120.3420.341,494,000
14 mar 202420.5820.9120.2120.4220.42600,000
13 mar 202421.5621.8220.6220.7220.72781,800
12 mar 202422.4222.5521.5421.6421.64927,000
11 mar 202422.7823.0322.3922.4922.49519,300
08 mar 202422.5523.1522.4922.9222.92872,400
07 mar 202421.6022.8421.5322.3322.33808,100
06 mar 202421.0221.6021.0221.5021.50559,900
05 mar 202421.3621.8621.0621.0821.08871,100
04 mar 202422.2522.5721.6421.8821.88909,100
01 mar 202422.3022.6622.0222.3222.321,207,400
29 feb 202422.2422.4521.8422.3222.321,294,700
28 feb 202421.1622.5721.1621.8821.881,745,000
27 feb 202420.8121.9719.6021.9521.952,624,300
26 feb 202419.6920.2119.5920.0020.001,769,900
23 feb 202419.5819.9219.2419.4919.491,220,100
22 feb 202419.8020.2519.5019.8019.801,676,200
21 feb 202420.4820.5519.8820.4320.43629,400
20 feb 202420.4620.8420.2520.6820.68551,200
16 feb 202421.3821.8820.8920.9320.93677,500
15 feb 202421.4722.0321.3121.6021.60727,400
14 feb 202420.8221.5220.6721.2721.27655,800
13 feb 202420.6621.2820.1320.3720.37640,100
12 feb 202420.9221.7820.9221.6321.631,032,800
09 feb 202420.3320.9520.2320.8920.89550,500
08 feb 202419.8120.8519.7220.3020.30846,700
07 feb 202420.0220.0219.5219.8119.81601,400
06 feb 202419.2020.1019.1720.0020.00675,200
05 feb 202420.3320.5119.2719.3119.311,120,300
02 feb 202420.3220.9720.2120.6920.69625,100
01 feb 202420.1920.7119.8720.5320.53960,300
31 ene 202420.3120.8819.9820.1620.161,384,600
30 ene 202421.3821.6819.3920.3120.313,007,400
29 ene 202422.4522.5720.5921.5521.553,092,200
26 ene 202422.8023.0322.6122.8422.84588,300
25 ene 202423.0323.2421.9822.7322.731,497,700
24 ene 202422.6823.1122.3822.7622.761,031,500
23 ene 202422.2522.4821.6722.3322.33744,800
22 ene 202421.0221.9921.0221.8321.83989,500
19 ene 202420.5520.8519.9320.8320.83608,800
18 ene 202421.0421.0419.5720.4720.471,326,100
17 ene 202420.9621.4320.4920.9220.92566,900
16 ene 202420.9421.5320.2821.4121.41879,000
12 ene 202422.0522.0521.0021.2521.25714,800
11 ene 202422.0222.2121.3821.8121.81983,700
10 ene 202422.8923.0122.0222.2322.23706,600
09 ene 202422.5523.7822.4222.8722.871,034,500
08 ene 202421.2422.8621.0822.8222.82832,100
05 ene 202421.1821.8220.2721.2921.291,127,400
04 ene 202422.2922.4021.8721.9121.91897,200
03 ene 202423.5423.5821.7522.1822.18678,800
02 ene 202422.8124.0522.6123.7123.71508,500
29 dic 202323.7924.0622.9723.0323.03590,200
28 dic 202324.0924.1823.6923.9423.94395,300
27 dic 202324.0524.3023.9724.2224.22289,300
26 dic 202323.8824.2223.0224.1224.12275,800
22 dic 202323.6324.1023.4223.7223.72394,500
21 dic 202323.3723.5623.0123.4923.49498,900
20 dic 202323.7023.9922.9422.9622.96422,700
19 dic 202323.1423.9623.0323.6823.68616,200
18 dic 202322.5923.1322.3522.8422.84498,900
15 dic 202323.5923.5922.2522.5422.541,440,900
14 dic 202323.8124.2523.0523.4023.40714,300
13 dic 202321.9123.2421.7023.1523.15731,200
12 dic 202321.2922.1320.8921.9721.97672,500
11 dic 202321.1921.4020.9921.1921.19445,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...