Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon 28 Inc (NY: FNA )

10.04 -0.39 (-3.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.46 10.71 9.900 10.04 909,821 -0.39(-3.74%)
Nov 21, 2024 10.25 10.73 10.17 10.43 587,952 +0.08(+0.77%)
Nov 20, 2024 10.43 10.54 9.960 10.35 818,741 -0.15(-1.43%)
Nov 19, 2024 9.980 10.53 9.920 10.50 1,160,957 +0.30(+2.94%)
Nov 18, 2024 9.920 10.57 9.816 10.20 553,463 +0.19(+1.90%)
Nov 15, 2024 9.760 10.22 9.680 10.01 781,704 +0.31(+3.20%)
Nov 14, 2024 10.30 10.39 9.440 9.700 1,618,474 -0.60(-5.83%)
Nov 13, 2024 8.170 10.68 8.150 10.30 2,823,187 +2.80(+37.33%)
Nov 12, 2024 7.600 7.740 7.250 7.500 1,017,030 -0.13(-1.70%)
Nov 11, 2024 7.150 7.650 7.050 7.630 806,803 +0.48(+6.71%)
Nov 08, 2024 7.040 7.330 6.995 7.150 605,438 +0.07(+0.99%)
Nov 07, 2024 7.240 7.240 6.940 7.080 726,923 -0.16(-2.21%)
Nov 06, 2024 6.510 7.490 6.390 7.240 1,217,574 +0.99(+15.84%)
Nov 05, 2024 6.010 6.250 5.960 6.250 425,966 +0.19(+3.14%)
Nov 04, 2024 5.630 6.290 5.620 6.060 651,457 +0.44(+7.83%)
Nov 01, 2024 5.380 5.670 5.310 5.620 506,190 +0.32(+6.04%)
Oct 31, 2024 5.220 5.360 5.070 5.300 710,247 +0.09(+1.73%)
Oct 30, 2024 5.190 5.420 5.130 5.210 447,534 +0.02(+0.39%)
Oct 29, 2024 4.790 5.190 4.650 5.190 1,533,447 +0.35(+7.23%)
Oct 28, 2024 5.000 5.275 4.680 4.840 674,047 -0.05(-1.02%)
Oct 25, 2024 4.810 5.020 4.750 4.890 299,456 +0.11(+2.30%)
Oct 24, 2024 5.040 5.165 4.660 4.780 537,997 -0.28(-5.53%)
Oct 23, 2024 5.360 5.395 5.040 5.060 361,605 -0.35(-6.47%)
Oct 22, 2024 5.300 5.510 5.110 5.410 320,760 +0.08(+1.50%)
Oct 21, 2024 5.490 5.530 5.230 5.330 281,432 -0.15(-2.74%)
Oct 18, 2024 5.560 5.610 5.400 5.480 249,500 -0.02(-0.36%)
Oct 17, 2024 5.770 5.818 5.475 5.500 183,204 -0.33(-5.66%)
Oct 16, 2024 5.790 5.880 5.650 5.830 199,998 +0.09(+1.57%)
Oct 15, 2024 5.980 6.096 5.740 5.740 304,836 -0.23(-3.85%)
Oct 14, 2024 5.720 5.970 5.580 5.970 345,421 +0.25(+4.37%)
Oct 11, 2024 5.370 5.730 5.370 5.720 826,717 +0.39(+7.32%)
Oct 10, 2024 5.150 5.370 4.840 5.330 905,434 +0.08(+1.52%)
Oct 09, 2024 5.220 5.330 5.090 5.250 478,492 -0.01(-0.19%)
Oct 08, 2024 5.650 5.700 5.230 5.260 340,211 -0.38(-6.74%)
Oct 07, 2024 5.810 5.840 5.510 5.640 402,625 -0.24(-4.08%)
Oct 04, 2024 5.740 5.958 5.630 5.880 496,191 +0.22(+3.89%)
Oct 03, 2024 5.900 5.960 5.630 5.660 395,256 -0.29(-4.87%)
Oct 02, 2024 6.270 6.355 5.800 5.950 340,459 -0.40(-6.30%)
Oct 01, 2024 6.610 6.645 6.275 6.350 339,893 -0.33(-4.94%)
Sep 30, 2024 6.530 6.770 6.510 6.680 159,941 +0.14(+2.14%)
Sep 27, 2024 6.560 6.790 6.467 6.540 214,579 +0.10(+1.55%)
Sep 26, 2024 6.440 6.530 6.440 6.440 288,036 +0.12(+1.90%)
Sep 25, 2024 6.680 6.685 6.210 6.320 271,698 -0.34(-5.11%)
Sep 24, 2024 6.540 6.725 6.540 6.660 273,914 +0.09(+1.37%)
Sep 23, 2024 6.870 7.210 6.570 6.570 323,441 -0.30(-4.37%)
Sep 20, 2024 6.890 7.080 6.705 6.870 632,975 -0.01(-0.15%)
Sep 19, 2024 7.170 7.237 6.760 6.880 342,868 -0.08(-1.15%)
Sep 18, 2024 6.950 7.300 6.845 6.960 396,191 +0.02(+0.29%)
Sep 17, 2024 7.100 7.360 6.930 6.940 450,023 -0.12(-1.70%)
Sep 16, 2024 7.450 7.513 7.000 7.060 364,093 -0.33(-4.47%)
Sep 13, 2024 7.440 7.610 7.320 7.390 230,565 +0.05(+0.68%)
Sep 12, 2024 7.480 7.515 7.200 7.340 307,294 -0.12(-1.61%)
Sep 11, 2024 7.610 7.670 7.370 7.460 821,673 -0.26(-3.37%)
Sep 10, 2024 7.480 7.810 7.270 7.720 452,130 +0.23(+3.07%)
Sep 09, 2024 7.420 7.730 7.355 7.490 485,772 +0.19(+2.60%)
Sep 06, 2024 7.210 7.390 7.050 7.300 290,416 +0.12(+1.67%)
Sep 05, 2024 8.150 8.195 7.150 7.180 359,399 -1.00(-12.22%)
Sep 04, 2024 8.170 8.580 7.970 8.180 455,781 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.