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

Paragon 28 Inc (NY: FNA )

10.03 -0.18 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 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 06, 2024 10.29 10.48 9.860 10.03 406,914 -0.18(-1.76%)
Dec 05, 2024 9.760 10.27 9.750 10.21 436,982 +0.30(+3.03%)
Dec 04, 2024 10.13 10.28 9.800 9.910 391,123 -0.32(-3.13%)
Dec 03, 2024 10.30 10.39 10.08 10.23 431,325 -0.09(-0.87%)
Dec 02, 2024 10.30 10.61 10.10 10.32 665,615 +0.01(+0.10%)
Nov 29, 2024 10.00 10.37 9.920 10.31 340,834 +0.32(+3.20%)
Nov 27, 2024 9.950 10.05 9.810 9.990 309,311 +0.01(+0.10%)
Nov 26, 2024 9.900 10.20 9.720 9.980 652,836 +0.12(+1.22%)
Nov 25, 2024 10.07 10.22 9.720 9.860 808,049 -0.18(-1.79%)
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%)
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.