Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	44.37	45.24	43.25	43.30	408,402	-1.07(-2.41%)
Jun 30, 2021	44.87	45.36	44.23	44.37	311,441	-0.22(-0.49%)
Jun 29, 2021	49.68	50.77	44.19	44.59	603,260	-4.66(-9.46%)
Jun 28, 2021	46.10	49.82	46.01	49.25	406,198	+3.21(+6.97%)
Jun 25, 2021	45.02	46.59	44.37	46.04	2,772,507	+1.18(+2.63%)
Jun 24, 2021	46.94	47.87	44.34	44.86	526,823	-1.99(-4.25%)
Jun 23, 2021	46.55	48.59	46.46	46.85	360,536	+0.35(+0.75%)
Jun 22, 2021	46.34	47.81	45.47	46.50	1,614,121	+0.25(+0.54%)
Jun 21, 2021	45.35	46.79	44.00	46.25	1,552,834	+0.90(+1.98%)
Jun 18, 2021	42.99	45.54	42.47	45.35	2,637,790	+2.17(+5.03%)
Jun 17, 2021	42.46	43.46	41.26	43.18	1,524,372	+0.71(+1.67%)
Jun 16, 2021	40.37	42.77	40.37	42.47	1,728,469	+2.19(+5.44%)
Jun 15, 2021	41.23	41.88	39.59	40.28	602,774	-0.83(-2.02%)
Jun 14, 2021	40.36	41.53	38.30	41.11	663,895	+1.20(+3.01%)
Jun 11, 2021	39.54	40.10	39.37	39.91	586,736	+0.17(+0.43%)
Jun 10, 2021	39.90	40.10	38.60	39.74	432,201	+0.16(+0.40%)
Jun 09, 2021	38.14	40.42	37.65	39.58	569,105	+1.62(+4.27%)
Jun 08, 2021	38.02	38.46	37.02	37.96	709,530	+0.32(+0.85%)
Jun 07, 2021	33.60	39.48	33.50	37.64	1,820,136	+4.39(+13.20%)
Jun 04, 2021	33.47	33.85	32.97	33.25	295,015	-0.36(-1.07%)
Jun 03, 2021	34.42	35.02	33.46	33.61	264,897	-0.78(-2.27%)
Jun 02, 2021	33.21	35.20	33.08	34.39	488,017	+0.99(+2.96%)