About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon 28 Inc (NY: FNA )

7.580 -0.210 (-2.70%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 1, 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 (%)
Jul 31, 2024 8.330 8.825 6.950 7.790 2,470,258 -1.24(-13.73%)
Jul 30, 2024 8.700 9.070 8.540 9.030 856,793 +0.36(+4.15%)
Jul 29, 2024 8.650 8.700 8.310 8.670 1,189,115 +0.05(+0.58%)
Jul 26, 2024 8.750 8.790 8.420 8.620 302,754 -0.03(-0.35%)
Jul 25, 2024 8.290 8.790 8.230 8.650 496,380 +0.35(+4.22%)
Jul 24, 2024 8.520 8.760 8.300 8.300 372,986 -0.23(-2.70%)
Jul 23, 2024 8.040 8.570 8.010 8.530 428,403 +0.43(+5.31%)
Jul 22, 2024 8.160 8.220 7.840 8.100 446,242 +0.00(+0.00%)
Jul 19, 2024 8.080 8.260 7.990 8.100 419,808 +0.04(+0.50%)
Jul 18, 2024 8.410 8.480 7.920 8.060 641,079 -0.45(-5.29%)
Jul 17, 2024 8.090 8.600 8.090 8.510 713,242 +0.31(+3.78%)
Jul 16, 2024 7.790 8.270 7.740 8.200 534,451 +0.52(+6.77%)
Jul 15, 2024 7.600 7.810 7.440 7.680 578,852 +0.10(+1.32%)
Jul 12, 2024 7.780 7.910 7.560 7.580 627,611 -0.01(-0.13%)
Jul 11, 2024 6.970 7.660 6.970 7.590 641,167 +0.80(+11.78%)
Jul 10, 2024 6.820 6.970 6.460 6.790 783,439 +0.03(+0.44%)
Jul 09, 2024 6.860 6.930 6.550 6.760 593,840 -0.10(-1.46%)
Jul 08, 2024 6.700 6.890 6.683 6.860 215,372 +0.20(+3.00%)
Jul 05, 2024 6.500 6.770 6.430 6.660 343,208 +0.13(+1.99%)
Jul 03, 2024 6.670 6.670 6.440 6.530 147,257 -0.09(-1.36%)
Jul 02, 2024 6.600 6.670 6.480 6.620 246,949 +0.04(+0.61%)
Jul 01, 2024 6.800 7.080 6.570 6.580 508,305 -0.26(-3.80%)
Jun 28, 2024 6.670 6.880 6.570 6.840 1,887,819 +0.19(+2.86%)
Jun 27, 2024 6.290 6.650 6.110 6.650 676,587 +0.37(+5.89%)
Jun 26, 2024 6.320 6.660 6.200 6.280 821,439 -0.07(-1.10%)
Jun 25, 2024 6.110 6.440 6.002 6.350 740,294 +0.21(+3.42%)
Jun 24, 2024 5.790 6.140 5.690 6.140 566,284 +0.40(+6.97%)
Jun 21, 2024 5.780 5.780 5.585 5.740 2,110,923 +0.00(+0.00%)
Jun 20, 2024 5.710 5.900 5.550 5.740 1,066,651 +0.03(+0.53%)
Jun 18, 2024 6.030 6.080 5.600 5.710 710,822 -0.35(-5.78%)
Jun 17, 2024 6.130 6.240 5.980 6.060 739,756 -0.09(-1.46%)
Jun 14, 2024 6.310 6.360 6.090 6.150 536,776 -0.25(-3.91%)
Jun 13, 2024 6.600 6.810 6.350 6.400 996,858 -0.18(-2.74%)
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%)
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.