Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.39	27.69	26.70	26.73	450,611	-0.56(-2.05%)
Mar 30, 2022	26.51	27.88	26.51	27.29	781,326	+0.33(+1.22%)
Mar 29, 2022	25.50	27.11	25.04	26.96	1,311,314	+1.83(+7.28%)
Mar 28, 2022	25.31	26.00	24.32	25.13	614,049	-0.37(-1.45%)
Mar 25, 2022	25.99	26.28	24.31	25.50	639,781	-0.15(-0.58%)
Mar 24, 2022	24.69	26.00	23.90	25.65	1,271,894	+1.14(+4.65%)
Mar 23, 2022	24.55	25.06	23.13	24.51	1,117,652	-0.47(-1.88%)
Mar 22, 2022	23.92	25.05	23.27	24.98	724,475	+1.25(+5.27%)
Mar 21, 2022	24.06	24.84	23.32	23.73	694,194	-0.28(-1.17%)
Mar 18, 2022	24.33	25.05	23.54	24.01	4,329,386	-0.43(-1.76%)
Mar 17, 2022	23.50	24.62	23.34	24.44	1,541,199	+0.83(+3.52%)
Mar 16, 2022	23.08	24.13	22.73	23.61	1,628,432	+1.04(+4.61%)
Mar 15, 2022	21.32	22.66	21.18	22.57	895,475	+1.40(+6.61%)
Mar 14, 2022	23.34	24.00	21.04	21.17	405,455	-2.60(-10.94%)
Mar 11, 2022	25.06	25.67	23.54	23.77	364,129	-1.20(-4.81%)
Mar 10, 2022	24.76	25.25	23.37	24.97	426,109	-0.18(-0.72%)
Mar 09, 2022	23.89	25.45	23.89	25.15	935,818	+1.73(+7.39%)
Mar 08, 2022	23.84	24.16	23.18	23.42	457,794	-0.62(-2.58%)
Mar 07, 2022	25.33	25.33	23.95	24.04	801,835	-0.85(-3.42%)
Mar 04, 2022	24.56	25.22	24.38	24.89	420,828	-0.01(-0.04%)
Mar 03, 2022	25.83	25.83	24.46	24.90	492,005	-0.65(-2.54%)
Mar 02, 2022	25.60	26.54	24.86	25.55	580,640	+0.03(+0.12%)
Mar 01, 2022	25.59	27.15	25.35	25.52	798,589	-0.22(-0.85%)
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%)