Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	23.87	24.09	22.99	23.10	1,012,392	-0.70(-2.94%)
Nov 29, 2021	25.00	26.14	23.13	23.80	775,847	+0.09(+0.38%)
Nov 26, 2021	25.17	25.17	23.00	23.71	573,875	-1.71(-6.73%)
Nov 24, 2021	25.19	25.62	24.07	25.42	792,592	+0.01(+0.04%)
Nov 23, 2021	27.85	28.25	24.99	25.41	1,452,809	-2.58(-9.22%)
Nov 22, 2021	28.71	28.73	27.48	27.99	1,661,143	-0.86(-2.98%)
Nov 19, 2021	30.39	30.89	28.25	28.85	3,217,245	-1.42(-4.69%)
Nov 18, 2021	30.75	30.60	30.18	30.27	712,808	-0.69(-2.23%)
Nov 17, 2021	30.05	31.41	29.13	30.96	719,527	+0.00(+0.00%)
Nov 16, 2021	29.22	31.13	29.22	30.96	637,794	+1.20(+4.03%)
Nov 15, 2021	32.36	32.73	28.51	29.76	953,153	-2.73(-8.40%)
Nov 12, 2021	32.00	32.54	31.56	32.49	409,185	+0.56(+1.75%)
Nov 11, 2021	31.94	32.36	31.43	31.93	401,291	-0.21(-0.65%)
Nov 10, 2021	30.38			32.14	706,652	+1.29(+4.18%)
Nov 09, 2021	31.61	31.79	30.44	30.85	770,184	-0.55(-1.75%)
Nov 08, 2021	30.70	32.17	29.43	31.40	2,095,640	+3.93(+14.31%)
Nov 05, 2021	27.29	28.10	26.91	27.47	339,671	+0.02(+0.07%)
Nov 04, 2021	26.31	28.16	26.15	27.45	554,425	+0.97(+3.66%)
Nov 03, 2021	25.32	26.96	25.32	26.48	410,356	+0.90(+3.52%)
Nov 02, 2021	26.02	26.02	24.74	25.58	357,031	-0.25(-0.97%)
Nov 01, 2021	25.62	25.70	25.70	25.83	461,014	+0.13(+0.51%)
Oct 29, 2021	24.80	26.00	24.25	25.70	414,560	+0.78(+3.13%)
Oct 28, 2021	23.71	24.99	23.34	24.92	369,307	+1.15(+4.84%)
Oct 27, 2021	22.42	25.03	22.60	23.77	418,885	+1.26(+5.60%)
Oct 26, 2021	23.90			22.51	1,161,123	-1.61(-6.67%)
Oct 25, 2021	23.66	24.51	23.31	24.12	498,288	+0.46(+1.94%)
Oct 22, 2021	24.17	24.44	23.33	23.66	208,160	-0.69(-2.83%)
Oct 21, 2021	24.76	25.17	23.87	24.35	122,218	-0.41(-1.66%)
Oct 20, 2021	23.07	24.92	23.07	24.76	293,326	+1.96(+8.60%)
Oct 19, 2021	22.18	23.30	21.96	22.80	234,583	+0.88(+4.01%)
Oct 18, 2021	23.39	23.71	21.55	21.92	249,971	-1.59(-6.76%)
Oct 15, 2021	23.28	24.35	23.28	23.51	210,941	-0.01(-0.04%)
Oct 14, 2021	22.89	24.30	22.66	23.52	263,180	+1.02(+4.53%)
Oct 13, 2021	22.87	23.20	21.50	22.50	397,125	-0.12(-0.53%)
Oct 12, 2021	21.35	22.72	21.00	22.62	453,973	+1.27(+5.95%)
Oct 11, 2021	21.23	22.00	21.13	21.35	293,774	+0.03(+0.14%)
Oct 08, 2021	21.61	22.23	21.08	21.32	196,172	-0.15(-0.70%)
Oct 07, 2021	21.47	22.05	21.25	21.47	207,444	+0.06(+0.28%)
Oct 06, 2021	21.64	21.88	20.38	21.41	626,038	-0.42(-1.92%)
Oct 05, 2021	22.32	22.63	21.54	21.83	404,986	+0.08(+0.37%)
Oct 04, 2021	23.31	23.49	21.50	21.75	250,544	-1.33(-5.76%)
Oct 01, 2021	24.05	24.46	22.78	23.08	197,737	-0.48(-2.04%)
Sep 30, 2021	23.95	25.32	22.59	23.56	310,514	-0.45(-1.87%)
Sep 29, 2021	24.71	25.39	23.93	24.01	250,010	-0.39(-1.60%)
Sep 28, 2021	25.67	25.91	24.15	24.40	306,375	-1.36(-5.28%)
Sep 27, 2021	26.10	26.57	25.26	25.76	239,637	-0.04(-0.16%)
Sep 24, 2021	26.73	26.94	25.71	25.80	211,804	-0.94(-3.52%)
Sep 23, 2021	25.63	27.02	25.45	26.74	320,144	+1.29(+5.07%)
Sep 22, 2021	26.03	26.93	25.26	25.45	245,189	-0.64(-2.45%)
Sep 21, 2021	27.13	27.13	24.61	26.09	1,226,817	-0.99(-3.66%)
Sep 20, 2021	26.87	27.11	25.97	27.08	949,235	+0.02(+0.07%)
Sep 17, 2021	26.29	27.52	25.72	27.06	1,022,728	+0.07(+0.26%)
Sep 16, 2021	26.59	27.10	25.58	26.99	1,015,123	+0.16(+0.60%)
Sep 15, 2021	27.00	27.40	25.54	26.83	1,319,855	-0.03(-0.11%)
Sep 14, 2021	27.92	28.35	26.78	26.86	409,155	-1.36(-4.82%)
Sep 13, 2021	29.45	29.45	27.73	28.22	508,796	-1.25(-4.24%)
Sep 10, 2021	27.94	29.79	27.94	29.47	327,723	+1.02(+3.59%)
Sep 09, 2021	27.79	28.82	26.79	28.45	284,929	+0.50(+1.79%)
Sep 08, 2021	31.10	31.50	27.62	27.95	538,944	-3.03(-9.78%)
Sep 07, 2021	31.70	32.20	30.92	30.98	507,314	-1.06(-3.31%)
Sep 03, 2021	31.44	32.33	30.42	32.04	335,715	+0.29(+0.91%)
Sep 02, 2021	29.96	31.88	29.45	31.75	521,352	+2.41(+8.21%)