Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	29.56	30.55	28.51	29.34	577,046	-0.47(-1.58%)
Aug 31, 2021	32.64	33.00	29.57	29.81	383,317	-2.76(-8.47%)
Aug 30, 2021	31.89	32.63	30.96	32.57	337,058	+0.66(+2.07%)
Aug 27, 2021	32.70	33.12	31.77	31.91	260,559	-0.74(-2.27%)
Aug 26, 2021	31.88	32.95	31.30	32.65	547,976	+0.23(+0.71%)
Aug 25, 2021	30.28	32.45	30.25	32.42	438,204	+2.26(+7.49%)
Aug 24, 2021	29.54	30.40	28.73	30.16	307,947	+0.70(+2.38%)
Aug 23, 2021	30.44	30.96	29.30	29.46	195,280	-0.91(-3.00%)
Aug 20, 2021	31.37	32.18	30.32	30.37	191,831	-1.23(-3.89%)
Aug 19, 2021	31.46	32.15	30.75	31.60	202,776	+0.02(+0.06%)
Aug 18, 2021	31.88	32.69	31.29	31.58	177,875	-0.15(-0.47%)
Aug 17, 2021	32.20	32.53	31.01	31.73	164,424	-0.72(-2.22%)
Aug 16, 2021	32.40	33.84	31.59	32.45	203,751	+0.05(+0.15%)
Aug 13, 2021	32.82	33.08	31.68	32.40	140,045	-0.43(-1.31%)
Aug 12, 2021	33.51	34.78	32.50	32.83	389,607	-0.68(-2.03%)
Aug 11, 2021	34.65	35.59	33.27	33.51	323,396	-1.18(-3.40%)
Aug 10, 2021	36.17	37.82	33.33	34.69	617,260	-1.54(-4.25%)
Aug 09, 2021	37.29	37.29	33.25	36.23	665,075	-1.82(-4.78%)
Aug 06, 2021	36.87	39.41	36.21	38.05	401,693	+1.20(+3.26%)
Aug 05, 2021	37.23	37.52	35.67	36.85	483,799	-0.56(-1.50%)
Aug 04, 2021	38.85	40.38	37.26	37.41	269,661	-1.66(-4.25%)
Aug 03, 2021	41.68	44.72	38.91	39.07	490,424	-2.52(-6.06%)
Aug 02, 2021	41.53	43.61	41.22	41.59	566,713	+0.09(+0.22%)
Jul 30, 2021	42.81	45.00	41.47	41.50	167,850	-1.31(-3.06%)
Jul 29, 2021	43.70	44.40	42.34	42.81	214,782	-0.61(-1.40%)
Jul 28, 2021	43.39	43.98	42.24	43.42	353,986	-0.35(-0.80%)
Jul 27, 2021	43.43	44.25	42.10	43.77	85,999	+0.03(+0.07%)
Jul 26, 2021	46.43	46.89	43.39	43.74	193,654	-2.81(-6.04%)
Jul 23, 2021	46.78	47.77	45.94	46.55	51,921	-0.23(-0.49%)
Jul 22, 2021	46.02	47.28	45.26	46.78	84,801	+0.73(+1.59%)
Jul 21, 2021	44.60	46.47	43.59	46.05	182,760	+1.90(+4.30%)
Jul 20, 2021	43.85	45.01	41.78	44.15	466,198	+0.53(+1.22%)
Jul 19, 2021	41.78	43.66	40.83	43.62	237,020	+1.35(+3.19%)
Jul 16, 2021	42.05	43.98	41.25	42.27	256,993	+0.64(+1.54%)
Jul 15, 2021	41.03	42.92	40.81	41.63	195,882	+0.14(+0.34%)
Jul 14, 2021	44.40	44.62	41.38	41.49	381,429	-2.67(-6.05%)
Jul 13, 2021	44.71	45.08	43.69	44.16	307,285	-0.52(-1.16%)
Jul 12, 2021	43.61	44.78	42.67	44.68	188,038	+0.79(+1.80%)
Jul 09, 2021	42.69	44.18	42.17	43.89	268,413	+1.22(+2.86%)
Jul 08, 2021	43.89	44.40	42.33	42.67	342,930	-2.33(-5.18%)
Jul 07, 2021	43.83	45.42	43.24	45.00	215,531	+1.01(+2.30%)
Jul 06, 2021	44.98	45.23	43.05	43.99	144,308	-0.69(-1.54%)
Jul 02, 2021	43.12	45.39	43.12	44.68	270,101	+1.38(+3.19%)