Skip to main content

Paragon 28 Inc (NY: FNA )

6.580 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.850 7.010 6.535 6.580 745,076 -0.04(-0.60%)
Jun 11, 2024 6.750 6.850 6.385 6.620 737,030 -0.19(-2.79%)
Jun 10, 2024 6.650 6.860 6.320 6.810 910,573 +0.07(+1.04%)
Jun 07, 2024 7.030 7.150 6.660 6.740 504,570 -0.36(-5.07%)
Jun 06, 2024 7.460 7.680 7.090 7.100 558,719 -0.41(-5.46%)
Jun 05, 2024 7.150 7.510 6.960 7.510 1,633,428 +0.41(+5.77%)
Jun 04, 2024 7.410 7.550 7.050 7.100 523,434 -0.35(-4.70%)
Jun 03, 2024 7.810 7.889 7.200 7.450 1,290,919 -0.24(-3.12%)
May 31, 2024 7.830 7.870 7.350 7.690 2,527,916 -0.09(-1.16%)
May 30, 2024 7.860 8.010 7.770 7.780 949,714 -0.01(-0.13%)
May 29, 2024 7.760 8.000 7.750 7.790 488,951 -0.20(-2.50%)
May 28, 2024 7.900 7.990 7.740 7.990 587,052 +0.17(+2.17%)
May 24, 2024 7.700 7.930 7.595 7.820 320,440 +0.15(+1.96%)
May 23, 2024 7.900 7.940 7.540 7.670 778,786 -0.20(-2.54%)
May 22, 2024 7.450 7.880 7.380 7.870 581,464 +0.39(+5.21%)
May 21, 2024 7.450 7.600 7.250 7.480 501,811 -0.01(-0.13%)
May 20, 2024 7.650 7.845 7.415 7.490 423,884 -0.17(-2.22%)
May 17, 2024 7.950 8.023 7.590 7.660 392,660 -0.31(-3.89%)
May 16, 2024 8.120 8.180 7.950 7.970 537,272 -0.13(-1.60%)
May 15, 2024 8.100 8.240 7.600 8.100 646,256 +0.16(+2.02%)
May 14, 2024 8.320 8.360 7.800 7.940 504,849 -0.17(-2.10%)
May 13, 2024 7.760 8.290 7.750 8.110 757,452 +0.36(+4.65%)
May 10, 2024 8.310 8.320 7.680 7.750 1,048,324 -0.50(-6.06%)
May 09, 2024 8.670 8.700 7.610 8.250 1,940,524 -1.25(-13.16%)
May 08, 2024 10.33 10.68 9.460 9.500 873,924 -1.03(-9.78%)
May 07, 2024 10.68 10.82 10.42 10.53 344,071 -0.14(-1.31%)
May 06, 2024 10.72 10.86 10.42 10.67 413,783 +0.14(+1.33%)
May 03, 2024 10.02 10.54 9.950 10.53 552,713 +0.76(+7.78%)
May 02, 2024 10.05 10.13 9.735 9.770 499,097 -0.09(-0.91%)
May 01, 2024 9.250 10.12 9.250 9.860 412,196 +0.64(+6.94%)
Apr 30, 2024 9.010 9.460 8.960 9.220 318,819 +0.10(+1.10%)
Apr 29, 2024 8.880 9.130 8.840 9.120 357,819 +0.32(+3.64%)
Apr 26, 2024 8.950 9.180 8.731 8.800 554,081 -0.17(-1.90%)
Apr 25, 2024 9.430 9.480 8.960 8.970 403,565 -0.67(-6.95%)
Apr 24, 2024 10.03 10.06 9.490 9.640 393,963 -0.41(-4.08%)
Apr 23, 2024 9.750 10.18 9.750 10.05 374,927 +0.26(+2.66%)
Apr 22, 2024 9.880 9.880 9.560 9.790 280,226 -0.01(-0.10%)
Apr 19, 2024 9.600 9.940 9.570 9.800 450,433 +0.15(+1.55%)
Apr 18, 2024 9.710 9.940 9.590 9.650 345,771 -0.08(-0.82%)
Apr 17, 2024 9.780 9.780 9.480 9.730 356,877 +0.09(+0.93%)
Apr 16, 2024 9.710 9.910 9.530 9.640 317,644 -0.19(-1.93%)
Apr 15, 2024 10.33 10.33 9.690 9.830 419,245 -0.42(-4.10%)
Apr 12, 2024 10.42 10.45 9.775 10.25 743,282 -0.22(-2.10%)
Apr 11, 2024 10.52 11.02 10.27 10.47 942,583 +0.02(+0.19%)
Apr 10, 2024 10.18 10.45 9.980 10.45 521,194 -0.15(-1.42%)
Apr 09, 2024 10.30 10.76 10.14 10.60 755,654 +0.48(+4.74%)
Apr 08, 2024 10.41 10.41 10.07 10.12 479,564 -0.27(-2.60%)
Apr 05, 2024 10.11 10.63 9.920 10.39 849,432 +0.19(+1.86%)
Apr 04, 2024 11.92 11.99 9.930 10.20 2,086,051 -1.86(-15.42%)
Apr 03, 2024 11.51 12.20 11.51 12.06 389,223 +0.37(+3.17%)
Apr 02, 2024 11.81 11.81 11.29 11.69 604,439 -0.36(-2.99%)
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.