Skip to main content

Paragon 28 Inc (NY: FNA )

12.35 +0.44 (+3.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.35 12.07 10.27 11.91 1,090,587 +1.66(+16.20%)
Mar 26, 2024 9.470 10.36 9.420 10.25 820,665 +0.87(+9.28%)
Mar 25, 2024 9.420 9.630 9.360 9.380 346,832 -0.03(-0.32%)
Mar 22, 2024 9.630 9.630 9.320 9.410 231,010 -0.22(-2.28%)
Mar 21, 2024 9.830 9.900 9.580 9.630 287,180 -0.19(-1.93%)
Mar 20, 2024 9.530 9.900 9.330 9.820 386,521 +0.16(+1.66%)
Mar 19, 2024 9.110 9.740 9.070 9.660 580,584 +0.79(+8.91%)
Mar 18, 2024 9.110 9.110 8.800 8.870 432,162 -0.25(-2.74%)
Mar 15, 2024 9.030 9.200 8.850 9.120 691,359 -0.03(-0.33%)
Mar 14, 2024 9.330 9.330 8.850 9.150 561,357 -0.21(-2.24%)
Mar 13, 2024 10.06 10.21 9.180 9.360 685,406 -0.76(-7.51%)
Mar 12, 2024 10.48 10.48 10.12 10.12 237,984 -0.42(-3.98%)
Mar 11, 2024 11.00 11.11 10.54 10.54 352,494 -0.46(-4.18%)
Mar 08, 2024 11.71 12.05 10.99 11.00 453,155 -0.54(-4.68%)
Mar 07, 2024 11.16 11.55 11.09 11.54 615,002 +0.72(+6.65%)
Mar 06, 2024 11.12 11.14 10.72 10.82 403,177 -0.17(-1.55%)
Mar 05, 2024 11.24 11.36 10.97 10.99 588,614 -0.29(-2.57%)
Mar 04, 2024 11.73 11.73 11.03 11.28 732,254 -0.48(-4.08%)
Mar 01, 2024 11.32 11.96 11.00 11.76 1,145,523 -0.72(-5.77%)
Feb 29, 2024 12.45 12.91 12.04 12.48 726,155 +0.33(+2.72%)
Feb 28, 2024 11.95 12.19 11.54 12.15 743,190 -0.01(-0.08%)
Feb 27, 2024 12.74 12.83 12.16 12.16 935,166 -0.47(-3.72%)
Feb 26, 2024 13.15 13.35 12.58 12.63 338,332 -0.67(-5.04%)
Feb 23, 2024 13.23 13.59 13.13 13.30 236,175 +0.01(+0.08%)
Feb 22, 2024 13.45 13.54 13.12 13.29 312,583 -0.28(-2.06%)
Feb 21, 2024 13.70 13.76 13.38 13.57 290,650 -0.16(-1.17%)
Feb 20, 2024 13.81 13.98 13.70 13.73 372,667 -0.21(-1.51%)
Feb 16, 2024 14.30 14.43 13.92 13.94 318,398 -0.52(-3.60%)
Feb 15, 2024 14.46 14.78 14.32 14.46 397,512 +0.19(+1.33%)
Feb 14, 2024 14.23 14.29 14.14 14.27 221,822 +0.25(+1.78%)
Feb 13, 2024 13.94 14.35 13.72 14.02 351,156 -0.53(-3.64%)
Feb 12, 2024 14.47 14.79 14.32 14.55 392,463 +0.09(+0.62%)
Feb 09, 2024 14.34 14.68 14.25 14.46 295,173 +0.18(+1.26%)
Feb 08, 2024 13.65 14.29 13.45 14.28 400,085 +0.70(+5.15%)
Feb 07, 2024 13.61 13.76 13.42 13.58 386,465 +0.07(+0.52%)
Feb 06, 2024 13.20 13.67 13.20 13.51 513,407 +0.31(+2.35%)
Feb 05, 2024 13.33 13.58 13.19 13.20 344,468 -0.30(-2.22%)
Feb 02, 2024 13.27 13.63 13.10 13.50 629,408 +0.01(+0.07%)
Feb 01, 2024 12.68 13.54 12.68 13.49 668,939 +0.81(+6.39%)
Jan 31, 2024 12.66 13.22 12.66 12.68 353,100 +0.16(+1.28%)
Jan 30, 2024 12.61 12.76 12.45 12.52 227,895 -0.21(-1.65%)
Jan 29, 2024 12.27 12.83 12.27 12.73 305,014 +0.45(+3.66%)
Jan 26, 2024 12.43 12.43 12.09 12.28 234,053 +0.02(+0.16%)
Jan 25, 2024 12.47 12.52 12.12 12.26 331,380 +0.07(+0.57%)
Jan 24, 2024 12.37 12.39 11.84 12.19 596,568 +0.14(+1.16%)
Jan 23, 2024 12.13 12.17 11.77 12.05 402,189 +0.18(+1.52%)
Jan 22, 2024 11.42 11.87 11.42 11.87 330,638 +0.59(+5.23%)
Jan 19, 2024 11.19 11.29 11.02 11.28 322,446 +0.11(+0.98%)
Jan 18, 2024 11.09 11.21 10.85 11.17 298,912 +0.25(+2.29%)
Jan 17, 2024 10.54 10.92 10.54 10.92 393,399 +0.12(+1.11%)
Jan 16, 2024 10.60 10.81 10.37 10.80 616,951 +0.05(+0.47%)
Jan 12, 2024 11.24 11.45 10.75 10.75 291,239 -0.33(-2.98%)
Jan 11, 2024 11.60 11.69 11.05 11.08 391,143 -0.57(-4.89%)
Jan 10, 2024 11.49 11.82 11.49 11.65 382,364 +0.12(+1.04%)
Jan 09, 2024 11.23 11.64 10.94 11.53 780,158 -0.03(-0.26%)
Jan 08, 2024 12.96 13.00 11.08 11.56 1,526,754 -1.52(-11.62%)
Jan 05, 2024 11.80 13.19 11.61 13.08 1,177,234 +1.28(+10.85%)
Jan 04, 2024 11.76 11.97 11.43 11.80 511,488 +0.07(+0.60%)
Jan 03, 2024 12.21 12.21 11.53 11.73 437,509 -0.62(-5.02%)
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.