Skip to main content

Paragon 28 Inc (NY: FNA )

7.500 -0.130 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.