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

Paragon 28 Inc (NY: FNA )

8.970 -0.670 (-6.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 12.62 12.66 12.34 12.43 245,876 -0.21(-1.66%)
Dec 28, 2023 12.64 12.75 12.45 12.64 360,269 -0.05(-0.39%)
Dec 27, 2023 13.15 13.17 12.46 12.69 472,241 -0.44(-3.35%)
Dec 26, 2023 12.59 13.26 12.40 13.13 399,976 +0.67(+5.38%)
Dec 22, 2023 12.82 12.90 12.42 12.46 414,096 -0.21(-1.66%)
Dec 21, 2023 12.53 12.76 12.43 12.67 423,952 +0.48(+3.94%)
Dec 20, 2023 12.07 12.48 11.90 12.19 497,361 +0.28(+2.35%)
Dec 19, 2023 11.95 12.20 11.39 11.91 386,822 +0.16(+1.36%)
Dec 18, 2023 11.68 11.96 11.44 11.75 382,336 +0.07(+0.60%)
Dec 15, 2023 12.19 12.19 11.48 11.68 1,166,825 -0.49(-4.03%)
Dec 14, 2023 12.02 12.62 12.02 12.17 605,103 +0.56(+4.82%)
Dec 13, 2023 11.00 11.61 10.65 11.61 546,416 +0.64(+5.83%)
Dec 12, 2023 11.02 11.10 10.75 10.97 379,053 -0.10(-0.90%)
Dec 11, 2023 11.43 11.47 10.94 11.07 333,272 -0.42(-3.66%)
Dec 08, 2023 11.32 11.59 11.27 11.49 277,798 +0.18(+1.59%)
Dec 07, 2023 11.03 11.32 10.85 11.31 206,380 +0.28(+2.54%)
Dec 06, 2023 11.46 11.46 10.98 11.03 215,895 -0.25(-2.22%)
Dec 05, 2023 11.47 11.47 10.98 11.28 275,760 -0.21(-1.83%)
Dec 04, 2023 11.61 11.88 11.35 11.49 381,855 -0.21(-1.79%)
Dec 01, 2023 11.03 11.73 10.91 11.70 495,081 +0.65(+5.88%)
Nov 30, 2023 10.99 11.32 10.95 11.05 493,962 +0.06(+0.55%)
Nov 29, 2023 10.85 11.37 10.80 10.99 567,891 +0.23(+2.14%)
Nov 28, 2023 10.56 10.83 10.38 10.76 356,380 +0.12(+1.13%)
Nov 27, 2023 10.31 10.72 10.15 10.64 435,744 +0.34(+3.30%)
Nov 24, 2023 10.07 10.35 9.970 10.30 165,284 +0.15(+1.48%)
Nov 22, 2023 10.25 10.42 10.13 10.15 322,359 -0.09(-0.88%)
Nov 21, 2023 10.31 10.47 10.20 10.24 362,635 -0.14(-1.35%)
Nov 20, 2023 10.56 10.60 10.30 10.38 307,968 -0.25(-2.35%)
Nov 17, 2023 10.67 10.73 10.34 10.63 309,325 +0.07(+0.66%)
Nov 16, 2023 10.24 10.62 10.05 10.56 356,914 +0.35(+3.43%)
Nov 15, 2023 10.64 10.97 10.19 10.21 564,464 -0.46(-4.31%)
Nov 14, 2023 9.680 10.79 9.583 10.67 731,145 +1.22(+12.91%)
Nov 13, 2023 9.060 9.680 8.850 9.450 621,413 +0.91(+10.66%)
Nov 10, 2023 9.050 9.080 8.110 8.540 848,162 -0.46(-5.11%)
Nov 09, 2023 9.750 9.750 8.720 9.000 727,549 -0.61(-6.35%)
Nov 08, 2023 10.36 10.91 9.270 9.610 630,908 -0.74(-7.15%)
Nov 07, 2023 9.800 10.57 9.800 10.35 639,289 +0.47(+4.76%)
Nov 06, 2023 10.13 10.16 9.710 9.880 348,154 -0.28(-2.76%)
Nov 03, 2023 9.780 10.29 9.650 10.16 678,527 +0.74(+7.86%)
Nov 02, 2023 9.280 9.590 9.110 9.420 299,491 +0.36(+3.97%)
Nov 01, 2023 8.580 9.090 8.340 9.060 528,919 +0.43(+4.98%)
Oct 31, 2023 8.420 8.900 8.420 8.630 444,337 +0.25(+2.98%)
Oct 30, 2023 8.370 8.478 8.220 8.380 157,956 +0.12(+1.45%)
Oct 27, 2023 8.160 8.570 8.115 8.260 313,007 +0.10(+1.23%)
Oct 26, 2023 8.300 8.310 7.950 8.160 401,374 -0.13(-1.57%)
Oct 25, 2023 8.870 8.870 8.230 8.290 243,188 -0.66(-7.37%)
Oct 24, 2023 9.180 9.210 8.910 8.950 246,915 -0.16(-1.76%)
Oct 23, 2023 9.320 9.390 9.050 9.110 259,550 -0.38(-4.00%)
Oct 20, 2023 9.080 9.500 9.080 9.490 451,838 +0.44(+4.86%)
Oct 19, 2023 8.910 9.070 8.690 9.050 336,621 +0.13(+1.46%)
Oct 18, 2023 9.330 9.330 8.900 8.920 342,043 -0.59(-6.20%)
Oct 17, 2023 9.190 9.775 9.190 9.510 360,656 +0.23(+2.48%)
Oct 16, 2023 9.250 9.310 8.910 9.280 455,871 +0.10(+1.09%)
Oct 13, 2023 9.690 9.690 9.040 9.180 584,007 -0.60(-6.13%)
Oct 12, 2023 10.55 10.55 9.520 9.780 516,182 -0.83(-7.82%)
Oct 11, 2023 11.64 11.65 10.56 10.61 976,741 -1.03(-8.85%)
Oct 10, 2023 11.31 12.00 11.20 11.64 273,799 +0.32(+2.83%)
Oct 09, 2023 11.06 11.39 10.93 11.32 219,296 +0.17(+1.52%)
Oct 06, 2023 10.94 11.36 10.74 11.15 364,809 +0.10(+0.90%)
Oct 05, 2023 11.59 11.67 10.96 11.05 337,596 -0.63(-5.39%)
Oct 04, 2023 12.06 12.06 11.63 11.68 469,504 -0.37(-3.07%)
Oct 03, 2023 11.93 12.05 11.67 12.05 409,936 -0.01(-0.08%)
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.