Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.61	26.12	24.54	25.74	1,619,111	+0.36(+1.42%)
Feb 25, 2022	24.56	25.40	24.56	25.38	529,859	+0.88(+3.59%)
Feb 24, 2022	22.54	24.51	22.22	24.50	620,264	+1.08(+4.61%)
Feb 23, 2022	25.17	25.68	23.22	23.42	672,347	-1.66(-6.62%)
Feb 22, 2022	23.81	25.89	23.38	25.08	2,245,277	+2.75(+12.32%)
Feb 18, 2022				22.33	0	+0.07(+0.31%)
Feb 17, 2022	23.80	24.28	22.06	22.26	343,812	-2.17(-8.88%)
Feb 16, 2022	24.04	24.72	23.21	24.43	326,486	+0.33(+1.37%)
Feb 15, 2022	23.14	24.16	22.54	24.10	486,376	+1.00(+4.33%)
Feb 14, 2022	23.70	24.67	22.99	23.10	391,909	-0.69(-2.90%)
Feb 11, 2022	23.62	25.03	22.82	23.79	530,685	-0.02(-0.08%)
Feb 10, 2022	23.28	25.10	23.23	23.81	675,619	+0.17(+0.72%)
Feb 09, 2022	23.79	24.32	23.55	23.64	741,463	+0.09(+0.38%)
Feb 08, 2022	22.70	23.60	22.10	23.55	362,553	+0.60(+2.61%)
Feb 07, 2022	21.84	23.47	21.69	22.95	421,669	+0.99(+4.51%)
Feb 04, 2022	21.48	22.12	20.79	21.96	354,012	+0.27(+1.24%)
Feb 03, 2022	20.24			21.69	506,451	+0.94(+4.53%)
Feb 02, 2022	21.59	21.59	20.56	20.75	345,100	-0.79(-3.67%)
Feb 01, 2022	21.72	21.72	20.43	21.54	367,611	+0.26(+1.22%)
Jan 31, 2022	20.67			21.28	548,129	+0.89(+4.36%)
Jan 28, 2022	19.11	20.79	18.96	20.39	582,732	+1.20(+6.25%)
Jan 27, 2022	19.30	19.99	18.93	19.19	458,799	+0.03(+0.16%)
Jan 26, 2022	20.80	20.91	19.00	19.16	370,848	-1.02(-5.05%)
Jan 25, 2022	20.65	20.95	19.27	20.18	807,412	-0.99(-4.68%)
Jan 24, 2022	19.88	21.24	18.98	21.17	517,887	+0.67(+3.27%)
Jan 21, 2022	21.51	21.99	20.45	20.50	385,309	-1.23(-5.66%)
Jan 20, 2022	21.54	22.63	21.20	21.73	697,341	+0.68(+3.23%)
Jan 19, 2022	21.29	21.84	20.69	21.05	620,604	-0.12(-0.57%)
Jan 18, 2022	21.62	21.62	20.52	21.17	464,021	-0.89(-4.03%)
Jan 14, 2022				22.06	0	-1.79(-7.51%)
Jan 13, 2022	24.46	24.76	23.72	23.85	929,818	-0.79(-3.21%)
Jan 12, 2022	25.11	25.73	24.35	24.64	717,753	-0.31(-1.24%)
Jan 11, 2022	23.67	25.30	23.42	24.95	399,981	+1.20(+5.05%)
Jan 10, 2022	22.70	23.85	20.78	23.75	1,038,313	+1.23(+5.46%)
Jan 07, 2022	25.57	25.73	22.45	22.52	993,149	-3.50(-13.45%)
Jan 06, 2022	25.25	27.54	24.73	26.02	1,007,366	+1.02(+4.08%)
Jan 05, 2022	25.44	26.09	24.83	25.00	491,991	-0.69(-2.69%)
Jan 04, 2022	26.86	27.46	25.60	25.69	783,191	-1.29(-4.78%)
Jan 03, 2022	26.66	27.08	25.87	26.98	483,945	+1.11(+4.29%)
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%)