Dark

FNA
Paragon 28, Inc.
stock NYSE

Inactive

Apr 17, 2025

13.09USD0.000%(0.00)19,382,860

Pre-market

0.00USD-100.000%(-13.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-17	13.0900	13.1100	13.0650	13.0900	0.000%	19,382,860	0.000%
2025-04-16	13.0100	13.1100	13.0100	13.0900	+0.770%	5,832,225	0.000%
2025-04-15	13.0000	13.0200	12.9800	12.9900	0.000%	1,831,368	+0.770%
2025-04-14	13.0000	13.0200	12.9900	12.9900	0.000%	2,591,315	+0.770%
2025-04-11	13.0100	13.0250	12.9900	12.9900	-0.230%	2,920,859	+0.770%
2025-04-10	13.0100	13.0400	12.9900	13.0200	+0.231%	2,776,443	+0.538%
2025-04-09	13.0200	13.0700	12.9700	12.9900	-0.230%	5,087,639	+0.770%
2025-04-08	13.0400	13.0600	13.0100	13.0200	0.000%	1,890,078	+0.538%
2025-04-07	13.0000	13.0700	12.9600	13.0200	-0.230%	4,372,522	+0.538%
2025-04-04	13.0400	13.0600	12.9950	13.0500	-0.153%	1,911,061	+0.307%
2025-04-03	13.0300	13.0900	13.0300	13.0700	-0.076%	753,991	+0.153%
2025-04-02	13.0400	13.0900	13.0400	13.0800	+0.153%	390,381	+0.076%
2025-04-01	13.0500	13.0800	13.0500	13.0600	0.000%	549,145	+0.230%
2025-03-31	13.0200	13.0700	13.0200	13.0600	+0.153%	915,360	+0.230%
2025-03-28	13.0200	13.0500	13.0050	13.0400	+0.231%	897,953	+0.383%
2025-03-27	13.0200	13.0400	13.0100	13.0100	-0.077%	740,725	+0.615%
2025-03-26	13.0200	13.0300	13.0100	13.0200	+0.077%	1,003,602	+0.538%
2025-03-25	13.0100	13.0400	13.0100	13.0100	+0.077%	1,290,147	+0.615%
2025-03-24	13.0300	13.0400	13.0000	13.0000	-0.077%	2,442,720	+0.692%
2025-03-21	13.0200	13.0450	13.0100	13.0100	-0.153%	869,808	+0.615%
2025-03-20	13.0300	13.0600	13.0300	13.0300	0.000%	600,677	+0.460%
2025-03-19	13.0300	13.0500	13.0200	13.0300	0.000%	796,080	+0.460%
2025-03-18	13.0100	13.0500	13.0100	13.0300	+0.154%	1,057,707	+0.460%
2025-03-17	13.0200	13.0300	13.0000	13.0100	-0.153%	1,227,566	+0.615%
2025-03-14	13.0200	13.0400	13.0000	13.0300	+0.077%	1,755,816	+0.460%
2025-03-13	13.0600	13.0700	13.0100	13.0200	-0.306%	3,854,094	+0.538%
2025-03-12	13.0600	13.0800	13.0600	13.0600	+0.384%	1,577,332	+0.230%
2025-03-11	13.0200	13.0350	13.0100	13.0100	0.000%	1,025,162	+0.615%
2025-03-10	13.0200	13.0300	13.0100	13.0100	-0.153%	938,901	+0.615%
2025-03-07	13.0000	13.0600	13.0000	13.0300	0.000%	954,087	+0.460%
2025-03-06	13.0000	13.0300	13.0000	13.0300	+0.154%	1,351,666	+0.460%
2025-03-05	13.0000	13.0300	12.9900	13.0100	+0.154%	1,987,321	+0.615%
2025-03-04	13.0100	13.0300	12.9800	12.9900	-0.307%	2,874,955	+0.770%
2025-03-03	13.0100	13.0400	12.9900	13.0300	-0.077%	2,143,275	+0.460%
2025-02-28	13.0000	13.0400	12.9700	13.0400	+0.385%	5,776,517	+0.383%
2025-02-27	13.0200	13.0400	12.9400	12.9900	-0.077%	4,968,542	+0.770%
2025-02-26	13.0100	13.0500	13.0000	13.0000	0.000%	696,737	+0.692%
2025-02-25	13.0500	13.0500	13.0000	13.0000	-0.307%	4,678,559	+0.692%
2025-02-24	13.0400	13.0600	13.0200	13.0400	+0.154%	532,267	+0.383%
2025-02-21	13.0700	13.0800	13.0100	13.0200	-0.230%	2,141,985	+0.538%
2025-02-20	13.0300	13.0700	13.0100	13.0500	+0.230%	1,520,066	+0.307%
2025-02-19	13.0600	13.0800	13.0100	13.0200	-0.383%	2,380,431	+0.538%
2025-02-18	13.0600	13.0750	13.0500	13.0700	+0.077%	444,591	+0.153%
2025-02-14	13.0700	13.0900	13.0500	13.0600	0.000%	483,127	+0.230%
2025-02-13	13.0600	13.0700	13.0400	13.0600	0.000%	416,653	+0.230%
2025-02-12	13.0500	13.0800	13.0400	13.0600	0.000%	488,666	+0.230%
2025-02-11	13.0500	13.0750	13.0500	13.0600	-0.229%	401,114	+0.230%
2025-02-10	13.0300	13.0900	13.0100	13.0900	+0.538%	715,770	0.000%
2025-02-07	13.0100	13.0200	13.0000	13.0200	+0.154%	1,892,133	+0.538%
2025-02-06	13.0100	13.0300	13.0000	13.0000	-0.077%	1,777,370	+0.692%
2025-02-05	13.0100	13.0100	12.9900	13.0100	+0.077%	1,955,192	+0.615%
2025-02-04	13.0200	13.0400	12.9900	13.0000	-0.077%	3,213,388	+0.692%
2025-02-03	13.0100	13.0400	13.0000	13.0100	-0.077%	2,812,349	+0.615%
2025-01-31	13.0300	13.0400	13.0100	13.0200	-0.077%	2,041,354	+0.538%
2025-01-30	13.0100	13.0350	12.9800	13.0300	+0.308%	3,762,927	+0.460%
2025-01-29	13.1100	13.1300	12.9800	12.9900	+8.250%	20,895,176	+0.770%
2025-01-28	11.5700	12.1300	11.5700	12.0000	+2.828%	851,650	+9.083%
2025-01-27	11.6100	11.7500	11.4600	11.6700	+0.430%	347,995	+12.168%
2025-01-24	11.6900	11.6900	11.4300	11.6200	-0.599%	329,244	+12.651%
2025-01-23	11.7200	11.7200	11.4000	11.6900	0.000%	277,078	+11.976%
2025-01-22	11.3500	11.8800	11.2600	11.6900	+2.996%	709,520	+11.976%
2025-01-21	11.0900	11.3900	10.9150	11.3500	+4.320%	516,174	+15.330%
2025-01-17	10.8000	11.0000	10.3400	10.8800	+2.064%	694,267	+20.313%
2025-01-16	10.1300	10.6700	10.1100	10.6600	+4.000%	606,846	+22.795%
2025-01-15	10.6400	10.6400	10.2100	10.2500	-0.292%	457,592	+27.707%
2025-01-14	10.9400	11.1000	9.4401	10.2800	-4.283%	640,106	+27.335%
2025-01-13	10.8500	10.9550	10.3700	10.7400	+3.768%	891,440	+21.881%
2025-01-10	10.1400	10.6900	9.9300	10.3500	0.000%	892,418	+26.473%
2025-01-08	10.6500	10.8100	10.3100	10.3500	-3.541%	421,851	+26.473%
2025-01-07	10.8800	11.1500	10.5050	10.7300	-0.279%	375,502	+21.994%
2025-01-06	10.9800	11.0500	10.6626	10.7600	-1.555%	353,587	+21.654%
2025-01-03	10.8100	11.0000	10.6500	10.9300	+1.959%	471,635	+19.762%
2025-01-02	10.4400	10.8300	10.2300	10.7200	+3.775%	478,944	+22.108%
2024-12-31	10.3500	10.5650	10.2800	10.3300	+0.780%	197,574	+26.718%
2024-12-30	10.0800	10.4200	9.7950	10.2500	+0.589%	251,428	+27.707%
2024-12-27	10.2700	10.4300	9.9473	10.1900	-1.546%	299,370	+28.459%
2024-12-26	10.1600	10.3900	10.1550	10.3500	+0.779%	236,546	+26.473%
2024-12-24	10.1700	10.3300	9.9000	10.2700	+1.784%	174,911	+27.459%
2024-12-23	10.0700	10.2400	9.8636	10.0900	+0.598%	266,167	+29.732%
2024-12-20	9.6300	10.1500	9.6300	10.0300	+2.347%	1,424,032	+30.508%
2024-12-19	10.1600	10.1650	9.6100	9.8000	-2.390%	596,535	+33.571%
2024-12-18	10.3600	11.0050	9.9000	10.0400	-3.089%	629,949	+30.378%
2024-12-17	10.7900	10.7900	10.1850	10.3600	-3.538%	486,140	+26.351%
2024-12-16	10.4700	11.0000	10.3000	10.7400	+3.071%	633,184	+21.881%
2024-12-13	10.1900	10.4300	9.9300	10.4200	+1.857%	272,644	+25.624%
2024-12-12	10.4500	10.4600	10.0000	10.2300	-2.011%	244,813	+27.957%
2024-12-11	10.7300	10.8599	10.3050	10.4400	-0.571%	579,346	+25.383%
2024-12-10	10.0200	10.8300	9.8300	10.5000	+5.000%	746,307	+24.667%
2024-12-09	10.1300	10.2800	9.9200	10.0000	-0.299%	328,721	+30.900%
2024-12-06	10.2900	10.4800	9.8600	10.0300	-1.763%	401,488	+30.508%
2024-12-05	9.7600	10.2700	9.7500	10.2100	+3.027%	414,962	+28.208%
2024-12-04	10.1300	10.2750	9.8000	9.9100	-3.128%	374,933	+32.089%
2024-12-03	10.3000	10.3899	10.0763	10.2300	-0.872%	414,890	+27.957%
2024-12-02	10.3000	10.6100	10.1000	10.3200	+0.097%	656,031	+26.841%
2024-11-29	10.0000	10.3700	9.9200	10.3100	+3.203%	333,273	+26.964%
2024-11-27	9.9500	10.0500	9.8100	9.9900	+0.100%	300,121	+31.031%
2024-11-26	9.9000	10.2000	9.7200	9.9800	+1.217%	645,601	+31.162%
2024-11-25	10.0700	10.2199	9.7200	9.8600	-1.793%	791,760	+32.759%
2024-11-22	10.4600	10.7100	9.9000	10.0400	-3.739%	905,644	+30.378%
2024-11-21	10.2500	10.7300	10.1700	10.4300	+0.773%	585,440	+25.503%
2024-11-20	10.4300	10.5400	9.9600	10.3500	-1.429%	804,628	+26.473%
2024-11-19	9.9800	10.5300	9.9200	10.5000	+2.941%	1,157,668	+24.667%
2024-11-18	9.9200	10.5700	9.8165	10.2000	+1.898%	540,460	+28.333%
2024-11-15	9.7600	10.2200	9.6800	10.0100	+3.196%	771,978	+30.769%
2024-11-14	10.3000	10.3950	9.4400	9.7000	-5.825%	1,600,145	+34.948%
2024-11-13	8.1700	10.6780	8.1500	10.3000	+37.333%	2,810,680	+27.087%
2024-11-12	7.6000	7.7400	7.2500	7.5000	-1.704%	986,459	+74.533%
2024-11-11	7.1500	7.6500	7.0500	7.6300	+6.713%	804,079	+71.560%
2024-11-08	7.0400	7.3300	6.9950	7.1500	+0.989%	582,146	+83.077%
2024-11-07	7.2400	7.2400	6.9400	7.0800	-2.210%	702,643	+84.887%
2024-11-06	6.5100	7.4900	6.3900	7.2400	+15.840%	1,202,241	+80.801%
2024-11-05	6.0100	6.2500	5.9600	6.2500	+3.135%	416,561	+109.440%
2024-11-04	5.6300	6.2900	5.6200	6.0600	+7.829%	645,137	+116.007%
2024-11-01	5.3800	5.6700	5.3100	5.6200	+6.038%	449,576	+132.918%
2024-10-31	5.2200	5.3600	5.0700	5.3000	+1.727%	701,760	+146.981%
2024-10-30	5.1900	5.4200	5.1300	5.2100	+0.385%	438,073	+151.248%
2024-10-29	4.7900	5.1900	4.6500	5.1900	+7.231%	1,528,860	+152.216%
2024-10-28	5.0000	5.2750	4.6800	4.8400	-1.022%	660,910	+170.455%
2024-10-25	4.8100	5.0200	4.7500	4.8900	+2.301%	295,599	+167.689%
2024-10-24	5.0400	5.1650	4.6600	4.7800	-5.534%	533,588	+173.849%
2024-10-23	5.3600	5.3950	5.0400	5.0600	-6.470%	353,715	+158.696%
2024-10-22	5.3000	5.5100	5.1100	5.4100	+1.501%	312,368	+141.959%
2024-10-21	5.4900	5.5300	5.2300	5.3300	-2.737%	270,926	+145.591%
2024-10-18	5.5600	5.6100	5.4000	5.4800	-0.364%	237,490	+138.869%
2024-10-17	5.7700	5.8183	5.4750	5.5000	-5.660%	175,014	+138.000%
2024-10-16	5.7900	5.8800	5.6500	5.8300	+1.568%	194,493	+124.528%
2024-10-15	5.9800	6.0956	5.7400	5.7400	-3.853%	302,348	+128.049%
2024-10-14	5.7200	5.9700	5.5800	5.9700	+4.371%	343,400	+119.263%
2024-10-11	5.3700	5.7300	5.3700	5.7200	+7.317%	818,971	+128.846%
2024-10-10	5.1500	5.3700	4.8400	5.3300	+1.524%	896,522	+145.591%
2024-10-09	5.2200	5.3300	5.0900	5.2500	-0.190%	470,997	+149.333%
2024-10-08	5.6500	5.7000	5.2300	5.2600	-6.738%	326,819	+148.859%
2024-10-07	5.8100	5.8400	5.5100	5.6400	-4.082%	397,136	+132.092%
2024-10-04	5.7400	5.9583	5.6300	5.8800	+3.887%	490,163	+122.619%
2024-10-03	5.9000	5.9600	5.6300	5.6600	-4.874%	387,075	+131.272%
2024-10-02	6.2700	6.3553	5.8000	5.9500	-6.299%	330,605	+120.000%
2024-10-01	6.6100	6.6450	6.2750	6.3500	-4.940%	328,811	+106.142%
2024-09-30	6.5300	6.7700	6.5100	6.6800	+2.141%	143,060	+95.958%
2024-09-27	6.5600	6.7900	6.4670	6.5400	+1.553%	209,670	+100.153%
2024-09-26	6.4400	6.5300	6.3400	6.4400	+1.899%	279,104	+103.261%
2024-09-25	6.6800	6.6850	6.2100	6.3200	-5.105%	266,262	+107.120%
2024-09-24	6.5400	6.7250	6.5400	6.6600	+1.370%	258,620	+96.547%
2024-09-23	6.8700	7.2100	6.5700	6.5700	-4.367%	318,348	+99.239%
2024-09-20	6.8900	7.0800	6.7050	6.8700	-0.145%	591,713	+90.539%
2024-09-19	7.1700	7.2374	6.7600	6.8800	-1.149%	340,982	+90.262%
2024-09-18	6.9500	7.3000	6.8450	6.9600	+0.288%	388,743	+88.075%
2024-09-17	7.1000	7.3600	6.9300	6.9400	-1.700%	443,891	+88.617%
2024-09-16	7.4500	7.5131	7.0000	7.0600	-4.465%	356,140	+85.411%
2024-09-13	7.4400	7.6100	7.3200	7.3900	+0.681%	223,854	+77.131%
2024-09-12	7.4800	7.5150	7.2000	7.3400	-1.609%	303,456	+78.338%
2024-09-11	7.6100	7.6700	7.3700	7.4600	-3.368%	819,750	+75.469%
2024-09-10	7.4800	7.8100	7.2700	7.7200	+3.071%	444,080	+69.560%
2024-09-09	7.4200	7.7300	7.3550	7.4900	+2.603%	478,375	+74.766%
2024-09-06	7.2100	7.3900	7.0500	7.3000	+1.671%	290,122	+79.315%
2024-09-05	8.1500	8.1950	7.1500	7.1800	-12.225%	359,441	+82.312%
2024-09-04	8.1700	8.5800	7.9700	8.1800	-0.244%	449,338	+60.024%
2024-09-03	8.2800	8.5600	8.0750	8.2000	-1.442%	490,235	+59.634%
2024-08-30	8.2600	8.5100	8.1600	8.3200	+0.605%	276,908	+57.332%
2024-08-29	8.2700	8.5200	8.1300	8.2700	+1.224%	278,914	+58.283%
2024-08-28	8.2500	8.4700	8.1300	8.1700	-0.970%	305,855	+60.220%
2024-08-27	8.3400	8.4400	8.2000	8.2500	-1.434%	200,107	+58.667%
2024-08-26	8.7100	8.7362	8.3700	8.3700	-2.220%	308,852	+56.392%
2024-08-23	7.8900	8.6050	7.8600	8.5600	+9.884%	397,019	+52.921%
2024-08-22	8.0900	8.2300	7.7500	7.7900	-3.230%	322,248	+68.036%
2024-08-21	8.1400	8.1400	7.9000	8.0500	+0.249%	380,558	+62.609%
2024-08-20	8.1600	8.2500	7.8800	8.0300	-2.073%	308,512	+63.014%
2024-08-19	7.7700	8.2400	7.6600	8.2000	+4.592%	539,167	+59.634%
2024-08-16	7.5600	8.1050	7.5150	7.8400	+3.979%	595,223	+66.964%
2024-08-15	7.2300	7.7900	7.1800	7.5400	+7.561%	360,617	+73.607%
2024-08-14	7.4800	7.4800	6.8600	7.0100	-5.526%	464,518	+86.733%
2024-08-13	7.2200	7.5400	7.0900	7.4200	+3.199%	694,610	+76.415%
2024-08-12	6.6100	7.5476	6.5800	7.1900	+8.283%	1,111,119	+82.058%
2024-08-09	7.9100	8.1500	6.1100	6.6400	-20.096%	2,044,191	+97.139%
2024-08-08	8.0000	8.4200	7.9000	8.3100	+5.190%	1,216,321	+57.521%
2024-08-07	7.7800	8.0500	7.5300	7.9000	+3.675%	989,260	+65.696%
2024-08-06	7.1700	7.7300	7.0900	7.6200	+6.573%	694,041	+71.785%
2024-08-05	7.3900	7.4500	7.0100	7.1500	-8.685%	749,103	+83.077%
2024-08-02	7.4600	8.0600	7.4150	7.8300	-1.011%	1,117,474	+67.178%
2024-08-01	7.6500	7.9200	7.2700	7.9100	+1.540%	1,155,758	+65.487%
2024-07-31	8.3300	8.8250	6.9500	7.7900	-13.732%	2,470,258	+68.036%
2024-07-30	8.7000	9.0700	8.5400	9.0300	+4.152%	843,785	+44.961%
2024-07-29	8.6500	8.7000	8.3100	8.6700	+0.580%	1,176,471	+50.980%
2024-07-26	8.7500	8.7900	8.4200	8.6200	-0.347%	291,082	+51.856%
2024-07-25	8.2900	8.7900	8.2300	8.6500	+4.217%	479,944	+51.329%
2024-07-24	8.5200	8.7600	8.3000	8.3000	-2.696%	363,323	+57.711%
2024-07-23	8.0400	8.5700	8.0100	8.5300	+5.309%	415,783	+53.458%
2024-07-22	8.1600	8.2200	7.8400	8.1000	0.000%	414,347	+61.605%
2024-07-19	8.0800	8.2600	7.9900	8.1000	+0.496%	408,976	+61.605%
2024-07-18	8.4100	8.4800	7.9200	8.0600	-5.288%	629,359	+62.407%
2024-07-17	8.0900	8.6000	8.0900	8.5100	+3.780%	690,272	+53.819%
2024-07-16	7.7900	8.2700	7.7400	8.2000	+6.771%	525,149	+59.634%
2024-07-15	7.6000	7.8100	7.4400	7.6800	+1.319%	556,936	+70.443%
2024-07-12	7.7800	7.9100	7.5600	7.5800	-0.132%	607,341	+72.691%
2024-07-11	6.9700	7.6600	6.9700	7.5900	+11.782%	698,172	+72.464%
2024-07-10	6.8200	6.9700	6.4600	6.7900	+0.444%	775,366	+92.784%
2024-07-09	6.8600	6.9300	6.5500	6.7600	-1.458%	589,008	+93.639%
2024-07-08	6.7000	6.8900	6.6825	6.8600	+3.003%	213,156	+90.816%
2024-07-05	6.5000	6.7700	6.4300	6.6600	+1.991%	333,141	+96.547%
2024-07-03	6.6700	6.6700	6.4400	6.5300	-1.360%	146,984	+100.459%
2024-07-02	6.6000	6.6700	6.4800	6.6200	+0.608%	237,397	+97.734%
2024-07-01	6.8000	7.0800	6.5700	6.5800	-3.801%	500,731	+98.936%
2024-06-28	6.6700	6.8800	6.5700	6.8400	+2.857%	1,849,131	+91.374%
2024-06-27	6.2900	6.6500	6.1100	6.6500	+5.892%	673,623	+96.842%
2024-06-26	6.3200	6.6600	6.2000	6.2800	-1.102%	788,872	+108.439%
2024-06-25	6.1100	6.4400	6.0022	6.3500	+3.420%	727,183	+106.142%
2024-06-24	5.7900	6.1400	5.6900	6.1400	+6.969%	555,137	+113.192%
2024-06-21	5.7800	5.7800	5.5850	5.7400	0.000%	2,043,885	+128.049%
2024-06-20	5.7100	5.9000	5.5500	5.7400	+0.525%	1,056,211	+128.049%
2024-06-18	6.0300	6.0800	5.6000	5.7100	-5.776%	688,156	+129.247%
2024-06-17	6.1300	6.2400	5.9800	6.0600	-1.463%	735,267	+116.007%
2024-06-14	6.3100	6.3600	6.0900	6.1500	-3.906%	518,400	+112.846%
2024-06-13	6.6000	6.8100	6.3500	6.4000	-2.736%	979,675	+104.531%
2024-06-12	6.8500	7.0100	6.5350	6.5800	-0.604%	726,858	+98.936%
2024-06-11	6.7500	6.8500	6.3850	6.6200	-2.790%	721,406	+97.734%
2024-06-10	6.6500	6.8600	6.3200	6.8100	+1.039%	890,494	+92.217%
2024-06-07	7.0300	7.1500	6.6600	6.7400	-5.070%	494,263	+94.214%
2024-06-06	7.4600	7.6800	7.0900	7.1000	-5.459%	548,083	+84.366%
2024-06-05	7.1500	7.5100	6.9600	7.5100	+5.775%	1,624,611	+74.301%
2024-06-04	7.4100	7.5500	7.0500	7.1000	-4.698%	519,507	+84.366%
2024-06-03	7.8100	7.8889	7.2000	7.4500	-3.121%	1,275,910	+75.705%
2024-05-31	7.8300	7.8700	7.3500	7.6900	-1.157%	2,487,629	+70.221%
2024-05-30	7.8600	8.0100	7.7700	7.7800	-0.128%	939,828	+68.252%
2024-05-29	7.7600	8.0000	7.7500	7.7900	-2.503%	479,854	+68.036%
2024-05-28	7.9000	7.9900	7.7400	7.9900	+2.174%	584,583	+63.830%
2024-05-24	7.7000	7.9300	7.5950	7.8200	+1.956%	312,483	+67.391%
2024-05-23	7.9000	7.9400	7.5400	7.6700	-2.541%	756,829	+70.665%
2024-05-22	7.4500	7.8800	7.3800	7.8700	+5.214%	569,278	+66.328%
2024-05-21	7.4500	7.6000	7.2500	7.4800	-0.134%	487,906	+75.000%
2024-05-20	7.6500	7.8450	7.4150	7.4900	-2.219%	416,161	+74.766%
2024-05-17	7.9500	8.0228	7.5900	7.6600	-3.890%	380,751	+70.888%
2024-05-16	8.1200	8.1800	7.9500	7.9700	-1.605%	525,453	+64.241%
2024-05-15	8.1000	8.2400	7.6000	8.1000	+2.015%	639,036	+61.605%
2024-05-14	8.3200	8.3600	7.8000	7.9400	-2.096%	499,511	+64.861%
2024-05-13	7.7600	8.2900	7.7500	8.1100	+4.645%	747,342	+61.406%
2024-05-10	8.3100	8.3200	7.6801	7.7500	-6.061%	1,048,324	+68.903%
2024-05-09	8.6700	8.7000	7.6100	8.2500	-13.158%	1,940,526	+58.667%
2024-05-08	10.3300	10.6800	9.4600	9.5000	-9.782%	871,060	+37.789%
2024-05-07	10.6800	10.8200	10.4200	10.5300	-1.312%	332,854	+24.311%
2024-05-06	10.7200	10.8600	10.4200	10.6700	+1.330%	402,481	+22.680%
2024-05-03	10.0200	10.5400	9.9500	10.5300	+7.779%	543,577	+24.311%
2024-05-02	10.0500	10.1350	9.7350	9.7700	-0.913%	489,059	+33.982%
2024-05-01	9.2500	10.1176	9.2500	9.8600	+6.941%	401,354	+32.759%
2024-04-30	9.0100	9.4600	8.9600	9.2200	+1.096%	296,763	+41.974%
2024-04-29	8.8800	9.1300	8.8400	9.1200	+3.636%	344,468	+43.531%
2024-04-26	8.9500	9.1800	8.7310	8.8000	-1.895%	545,535	+48.750%
2024-04-25	9.4300	9.4800	8.9500	8.9700	-6.950%	397,102	+45.931%
2024-04-24	10.0300	10.0600	9.4900	9.6400	-4.080%	382,848	+35.788%
2024-04-23	9.7500	10.1800	9.7500	10.0500	+2.656%	370,872	+30.249%
2024-04-22	9.8800	9.8800	9.5600	9.7900	-0.102%	272,987	+33.708%
2024-04-19	9.6000	9.9400	9.5700	9.8000	+1.554%	436,971	+33.571%
2024-04-18	9.7100	9.9400	9.5900	9.6500	-0.822%	331,022	+35.648%
2024-04-17	9.7800	9.7800	9.4800	9.7300	+0.934%	349,689	+34.532%
2024-04-16	9.7100	9.9100	9.5300	9.6400	-1.933%	313,960	+35.788%
2024-04-15	10.3300	10.3300	9.6900	9.8300	-4.098%	417,241	+33.164%
2024-04-12	10.4200	10.4508	9.7750	10.2500	-2.101%	743,282	+27.707%
2024-04-11	10.5200	11.0200	10.2700	10.4700	+0.191%	942,583	+25.024%
2024-04-10	10.1800	10.4500	9.9800	10.4500	-1.415%	521,194	+25.263%
2024-04-09	10.3000	10.7600	10.1385	10.6000	+4.743%	755,654	+23.491%
2024-04-08	10.4100	10.4100	10.0700	10.1200	-2.599%	479,564	+29.348%
2024-04-05	10.1100	10.6300	9.9200	10.3900	+1.863%	849,432	+25.987%
2024-04-04	11.9200	11.9900	9.9300	10.2000	-15.423%	2,086,051	+28.333%
2024-04-03	11.5100	12.2000	11.5100	12.0600	+3.165%	389,223	+8.541%
2024-04-02	11.8100	11.8100	11.2900	11.6900	-2.988%	604,439	+11.976%
2024-04-01	12.4100	12.4100	11.7400	12.0500	-2.429%	581,548	+8.631%
2024-03-28	11.8700	12.5000	11.7700	12.3500	+3.694%	770,248	+5.992%
2024-03-27	10.3500	12.0700	10.2700	11.9100	+16.195%	1,090,587	+9.908%
2024-03-26	9.4700	10.3600	9.4200	10.2500	+9.275%	820,785	+27.707%
2024-03-25	9.4200	9.6300	9.3600	9.3800	-0.319%	346,832	+39.552%
2024-03-22	9.6300	9.6300	9.3200	9.4100	-2.285%	231,010	+39.107%
2024-03-21	9.8300	9.9000	9.5800	9.6300	-1.935%	287,046	+35.929%
2024-03-20	9.5300	9.9000	9.3300	9.8200	+1.656%	386,521	+33.299%
2024-03-19	9.1100	9.7400	9.0700	9.6600	+8.906%	580,584	+35.507%
2024-03-18	9.1100	9.1100	8.8000	8.8700	-2.741%	432,162	+47.576%
2024-03-15	9.0300	9.2000	8.8500	9.1200	-0.328%	691,359	+43.531%
2024-03-14	9.3300	9.3300	8.8500	9.1500	-2.244%	561,357	+43.060%
2024-03-13	10.0600	10.2100	9.1800	9.3600	-7.510%	685,406	+39.850%
2024-03-12	10.4800	10.4800	10.1200	10.1200	-3.985%	237,992	+29.348%
2024-03-11	11.0000	11.1100	10.5400	10.5400	-4.182%	352,494	+24.194%
2024-03-08	11.7100	12.0500	10.9900	11.0000	-4.679%	453,155	+19.000%
2024-03-07	11.1600	11.5500	11.0900	11.5400	+6.654%	615,054	+13.432%
2024-03-06	11.1200	11.1400	10.7250	10.8200	-1.547%	403,177	+20.980%
2024-03-05	11.2400	11.3600	10.9700	10.9900	-2.571%	588,614	+19.108%
2024-03-04	11.7300	11.7300	11.0300	11.2800	-4.082%	732,254	+16.046%
2024-03-01	11.3200	11.9600	11.0000	11.7600	-5.769%	1,145,523	+11.310%
2024-02-29	12.4500	12.9100	12.0350	12.4800	+2.716%	726,155	+4.888%
2024-02-28	11.9500	12.1900	11.5400	12.1500	-0.082%	743,190	+7.737%
2024-02-27	12.7400	12.8300	12.1600	12.1600	-3.721%	935,166	+7.648%
2024-02-26	13.1500	13.3500	12.5800	12.6300	-5.038%	338,332	+3.642%
2024-02-23	13.2300	13.5900	13.1300	13.3000	+0.075%	236,175	-1.579%
2024-02-22	13.4500	13.5400	13.1200	13.2900	-2.063%	312,583	-1.505%
2024-02-21	13.7000	13.7600	13.3800	13.5700	-1.165%	290,650	-3.537%
2024-02-20	13.8100	13.9800	13.7000	13.7300	-1.506%	372,667	-4.661%
2024-02-16	14.3000	14.4300	13.9200	13.9400	-3.596%	318,398	-6.098%
2024-02-15	14.4600	14.7800	14.3250	14.4600	+1.331%	397,513	-9.474%
2024-02-14	14.2300	14.2900	14.1400	14.2700	+1.783%	221,822	-8.269%
2024-02-13	13.9400	14.3500	13.7200	14.0200	-3.643%	351,156	-6.633%
2024-02-12	14.4700	14.7900	14.3200	14.5500	+0.622%	392,463	-10.034%
2024-02-09	14.3400	14.6800	14.2500	14.4600	+1.261%	295,173	-9.474%
2024-02-08	13.6500	14.2900	13.4500	14.2800	+5.155%	400,085	-8.333%
2024-02-07	13.6100	13.7600	13.4200	13.5800	+0.518%	386,465	-3.608%
2024-02-06	13.2000	13.6700	13.2000	13.5100	+2.348%	513,407	-3.109%
2024-02-05	13.3300	13.5800	13.1900	13.2000	-2.222%	344,569	-0.833%
2024-02-02	13.2700	13.6300	13.0950	13.5000	+0.074%	629,408	-3.037%
2024-02-01	12.6800	13.5400	12.6800	13.4900	+6.388%	668,950	-2.965%
2024-01-31	12.6600	13.2200	12.6600	12.6800	+1.278%	353,100	+3.233%
2024-01-30	12.6100	12.7600	12.4450	12.5200	-1.650%	227,895	+4.553%
2024-01-29	12.2700	12.8300	12.2700	12.7300	+3.664%	305,014	+2.828%
2024-01-26	12.4300	12.4300	12.0900	12.2800	+0.163%	234,053	+6.596%
2024-01-25	12.4700	12.5200	12.1200	12.2600	+0.574%	331,380	+6.770%
2024-01-24	12.3700	12.3900	11.8350	12.1900	+1.162%	596,568	+7.383%
2024-01-23	12.1300	12.1700	11.7700	12.0500	+1.516%	401,989	+8.631%
2024-01-22	11.4200	11.8700	11.4200	11.8700	+5.230%	330,638	+10.278%
2024-01-19	11.1900	11.2900	11.0200	11.2800	+0.985%	322,446	+16.046%
2024-01-18	11.0900	11.2100	10.8500	11.1700	+2.289%	298,912	+17.189%
2024-01-17	10.5400	10.9200	10.5400	10.9200	+1.111%	393,399	+19.872%
2024-01-16	10.6000	10.8100	10.3700	10.8000	+0.465%	616,951	+21.204%
2024-01-12	11.2400	11.4500	10.7500	10.7500	-2.978%	291,239	+21.767%
2024-01-11	11.6000	11.6900	11.0500	11.0800	-4.893%	391,153	+18.141%
2024-01-10	11.4900	11.8200	11.4900	11.6500	+1.041%	382,364	+12.361%
2024-01-09	11.2300	11.6400	10.9350	11.5300	-0.260%	780,158	+13.530%
2024-01-08	12.9600	13.0042	11.0800	11.5600	-11.621%	1,526,754	+13.235%
2024-01-05	11.8000	13.1900	11.6100	13.0800	+10.847%	1,177,234	+0.076%
2024-01-04	11.7600	11.9700	11.4300	11.8000	+0.597%	511,488	+10.932%
2024-01-03	12.2100	12.2100	11.5300	11.7300	-5.020%	437,509	+11.594%
2024-01-02	12.2500	12.8700	12.1500	12.3500	-0.644%	697,379	+5.992%
2023-12-29	12.6200	12.6600	12.3400	12.4300	-1.661%	245,876	+5.310%
2023-12-28	12.6400	12.7500	12.4500	12.6400	-0.394%	360,269	+3.560%
2023-12-27	13.1500	13.1700	12.4550	12.6900	-3.351%	472,241	+3.152%
2023-12-26	12.5900	13.2600	12.4000	13.1300	+5.377%	399,976	-0.305%
2023-12-22	12.8200	12.9000	12.4200	12.4600	-1.657%	414,096	+5.056%
2023-12-21	12.5300	12.7600	12.4300	12.6700	+3.938%	423,952	+3.315%
2023-12-20	12.0700	12.4850	11.9000	12.1900	+2.351%	497,369	+7.383%
2023-12-19	11.9500	12.1950	11.3900	11.9100	+1.362%	386,822	+9.908%
2023-12-18	11.6800	11.9553	11.4442	11.7500	+0.599%	382,436	+11.404%
2023-12-15	12.1900	12.1900	11.4800	11.6800	-4.026%	1,166,825	+12.072%
2023-12-14	12.0200	12.6200	12.0200	12.1700	+4.823%	605,103	+7.560%
2023-12-13	11.0000	11.6100	10.6500	11.6100	+5.834%	546,416	+12.748%
2023-12-12	11.0200	11.1000	10.7500	10.9700	-0.903%	379,053	+19.325%
2023-12-11	11.4300	11.4699	10.9400	11.0700	-3.655%	333,272	+18.248%
2023-12-08	11.3200	11.5900	11.2700	11.4900	+1.592%	277,798	+13.925%
2023-12-07	11.0300	11.3200	10.8500	11.3100	+2.539%	206,380	+15.738%
2023-12-06	11.4600	11.4600	10.9800	11.0300	-2.216%	215,895	+18.676%
2023-12-05	11.4700	11.4700	10.9800	11.2800	-1.828%	275,760	+16.046%
2023-12-04	11.6100	11.8800	11.3500	11.4900	-1.795%	381,855	+13.925%
2023-12-01	11.0300	11.7300	10.9100	11.7000	+5.882%	495,081	+11.880%
2023-11-30	10.9900	11.3200	10.9500	11.0500	+0.546%	493,962	+18.462%
2023-11-29	10.8500	11.3700	10.8000	10.9900	+2.138%	567,891	+19.108%
2023-11-28	10.5600	10.8258	10.3800	10.7600	+1.128%	356,380	+21.654%
2023-11-27	10.3100	10.7200	10.1500	10.6400	+3.301%	435,744	+23.026%
2023-11-24	10.0700	10.3500	9.9700	10.3000	+1.478%	165,284	+27.087%
2023-11-22	10.2500	10.4200	10.1300	10.1500	-0.879%	322,359	+28.966%
2023-11-21	10.3100	10.4750	10.1900	10.2400	-1.349%	362,635	+27.832%
2023-11-20	10.5600	10.6000	10.3000	10.3800	-2.352%	307,968	+26.108%
2023-11-17	10.6700	10.7300	10.3400	10.6300	+0.663%	309,325	+23.142%
2023-11-16	10.2400	10.6200	10.0500	10.5600	+3.428%	356,914	+23.958%
2023-11-15	10.6400	10.9700	10.1900	10.2100	-4.311%	564,485	+28.208%
2023-11-14	9.6800	10.7850	9.5834	10.6700	+12.910%	731,145	+22.680%
2023-11-13	9.0600	9.6800	8.8500	9.4500	+10.656%	621,413	+38.519%
2023-11-10	9.0500	9.0800	8.1100	8.5400	-5.111%	848,162	+53.279%
2023-11-09	9.7500	9.7500	8.7200	9.0000	-6.348%	727,549	+45.444%
2023-11-08	10.3600	10.9099	9.2700	9.6100	-7.150%	630,958	+36.212%
2023-11-07	9.8000	10.5700	9.8000	10.3500	+4.757%	639,399	+26.473%
2023-11-06	10.1300	10.1600	9.7100	9.8800	-2.756%	348,154	+32.490%
2023-11-03	9.7800	10.2900	9.6500	10.1600	+7.856%	678,527	+28.839%
2023-11-02	9.2800	9.5900	9.1100	9.4200	+3.974%	299,491	+38.960%
2023-11-01	8.5800	9.0900	8.3400	9.0600	+4.983%	528,919	+44.481%
2023-10-31	8.4200	8.9000	8.4200	8.6300	+2.983%	444,337	+51.680%
2023-10-30	8.3700	8.4783	8.2200	8.3800	+1.453%	157,956	+56.205%
2023-10-27	8.1600	8.5700	8.1150	8.2600	+1.225%	313,007	+58.475%
2023-10-26	8.3000	8.3100	7.9500	8.1600	-1.568%	401,374	+60.417%

.dark-mode .LRn3g7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRn3g7{ color: #333333; background-color: white; border: 2px solid #333333; }FNAParagon 28, Inc.stock NYSE

FNA
Paragon 28, Inc.
stock NYSE