Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.35	26.95	25.79	25.87	210,050	-0.63(-2.38%)
Dec 30, 2021	25.80	27.00	25.80	26.50	187,803	+0.52(+2.00%)
Dec 29, 2021	26.02	26.55	25.64	25.98	184,519	-0.32(-1.22%)
Dec 28, 2021	26.16	26.91	25.81	26.30	408,969	+0.01(+0.04%)
Dec 27, 2021	26.39	26.56	25.47	26.29	371,178	+0.10(+0.38%)
Dec 23, 2021	25.52	26.70	24.87	26.19	313,452	+0.59(+2.30%)
Dec 22, 2021	25.18	25.63	24.64	25.60	365,498	+0.82(+3.31%)
Dec 21, 2021	23.53	24.82	23.53	24.78	399,439	+1.29(+5.49%)
Dec 20, 2021	22.97	23.75	22.54	23.49	449,605	-0.08(-0.34%)
Dec 17, 2021	22.14	23.63	21.66	23.57	1,072,401	+1.58(+7.19%)
Dec 16, 2021	22.53	22.83	21.97	21.99	423,538	-0.63(-2.79%)
Dec 15, 2021	22.30	22.77	21.66	22.62	469,621	+0.14(+0.62%)
Dec 14, 2021	21.81	22.87	21.45	22.48	986,102	+0.31(+1.40%)
Dec 13, 2021	21.79	22.52	21.26	22.17	620,810	+0.10(+0.45%)
Dec 10, 2021	22.34	23.67	21.89	22.07	403,352	-0.13(-0.59%)
Dec 09, 2021	23.20	23.54	21.84	22.20	562,118	-1.30(-5.53%)
Dec 08, 2021	21.91	23.56	21.54	23.50	1,085,763	+1.60(+7.31%)
Dec 07, 2021	22.04	22.73	21.87	21.90	614,908	+0.32(+1.48%)
Dec 06, 2021	20.94	21.98	20.20	21.58	686,515	+0.44(+2.08%)
Dec 03, 2021	22.34	22.43	21.07	21.14	700,736	-1.01(-4.56%)
Dec 02, 2021	22.21	22.30	21.59	22.15	568,703	-0.17(-0.76%)
Dec 01, 2021	23.02	23.48	22.29	22.32	999,286	-0.78(-3.38%)
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%)