Paragon 28 Inc. (FNA)
13.04
0.00 (0.00%)
At close: Mar 31, 2025, 10:57 AM
Paragon 28 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.02 | 13.05 | 13.01 | 13.04 | 0.03 | 0.23% | 817,765 |
| Mar 27, 2025 | 13.02 | 13.04 | 13.01 | 13.01 | -0.01 | -0.08% | 740,725 |
| Mar 26, 2025 | 13.02 | 13.03 | 13.01 | 13.02 | 0.01 | 0.08% | 1,005,100 |
| Mar 25, 2025 | 13.01 | 13.04 | 13.01 | 13.01 | 0.01 | 0.08% | 1,292,948 |
| Mar 24, 2025 | 13.03 | 13.04 | 13.00 | 13.00 | -0.01 | -0.08% | 2,443,400 |
| Mar 21, 2025 | 13.02 | 13.05 | 13.01 | 13.01 | -0.02 | -0.15% | 943,300 |
| Mar 20, 2025 | 13.03 | 13.06 | 13.03 | 13.03 | 0.00 | 0.00% | 602,600 |
| Mar 19, 2025 | 13.03 | 13.05 | 13.02 | 13.03 | 0.00 | 0.00% | 801,426 |
| Mar 18, 2025 | 13.01 | 13.05 | 13.01 | 13.03 | 0.02 | 0.15% | 1,247,922 |
| Mar 17, 2025 | 13.02 | 13.03 | 13.00 | 13.01 | -0.02 | -0.15% | 1,233,800 |
| Mar 14, 2025 | 13.02 | 13.04 | 13.00 | 13.03 | 0.01 | 0.08% | 1,759,100 |
| Mar 13, 2025 | 13.06 | 13.07 | 13.01 | 13.02 | -0.04 | -0.31% | 3,856,627 |
| Mar 12, 2025 | 13.06 | 13.08 | 13.06 | 13.06 | 0.05 | 0.38% | 1,589,300 |
| Mar 11, 2025 | 13.02 | 13.04 | 13.01 | 13.01 | 0.00 | 0.00% | 1,029,400 |
| Mar 10, 2025 | 13.02 | 13.03 | 13.01 | 13.01 | -0.02 | -0.15% | 943,326 |
| Mar 7, 2025 | 13.00 | 13.06 | 13.00 | 13.03 | 0.00 | 0.00% | 956,600 |
| Mar 6, 2025 | 13.00 | 13.03 | 13.00 | 13.03 | 0.02 | 0.15% | 1,355,700 |
| Mar 5, 2025 | 13.00 | 13.03 | 12.99 | 13.01 | 0.02 | 0.15% | 2,089,100 |
| Mar 4, 2025 | 13.01 | 13.03 | 12.98 | 12.99 | -0.04 | -0.31% | 2,877,400 |
| Mar 3, 2025 | 13.01 | 13.04 | 12.99 | 13.03 | -0.01 | -0.08% | 2,155,100 |
| Feb 28, 2025 | 13.00 | 13.04 | 12.97 | 13.04 | 0.05 | 0.38% | 5,784,046 |
| Feb 27, 2025 | 13.02 | 13.04 | 12.94 | 12.99 | -0.01 | -0.08% | 4,974,700 |
| Feb 26, 2025 | 13.01 | 13.05 | 13.00 | 13.00 | 0.00 | 0.00% | 705,900 |
| Feb 25, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | -0.04 | -0.31% | 4,685,614 |
| Feb 24, 2025 | 13.04 | 13.06 | 13.02 | 13.04 | 0.02 | 0.15% | 535,300 |
| Feb 21, 2025 | 13.07 | 13.08 | 13.01 | 13.02 | -0.03 | -0.23% | 2,153,700 |
| Feb 20, 2025 | 13.03 | 13.07 | 13.01 | 13.05 | 0.03 | 0.23% | 1,533,800 |
| Feb 19, 2025 | 13.06 | 13.08 | 13.01 | 13.02 | -0.05 | -0.38% | 2,385,912 |
| Feb 18, 2025 | 13.06 | 13.08 | 13.05 | 13.07 | 0.01 | 0.08% | 459,013 |
| Feb 14, 2025 | 13.07 | 13.09 | 13.05 | 13.06 | 0.00 | 0.00% | 487,469 |
| Feb 13, 2025 | 13.06 | 13.07 | 13.04 | 13.06 | 0.00 | 0.00% | 428,100 |
| Feb 12, 2025 | 13.05 | 13.08 | 13.04 | 13.06 | 0.00 | 0.00% | 490,247 |
| Feb 11, 2025 | 13.05 | 13.08 | 13.05 | 13.06 | -0.03 | -0.23% | 420,226 |
| Feb 10, 2025 | 13.03 | 13.09 | 13.01 | 13.09 | 0.07 | 0.54% | 726,300 |
| Feb 7, 2025 | 13.01 | 13.02 | 13.00 | 13.02 | 0.02 | 0.15% | 1,895,618 |
| Feb 6, 2025 | 13.01 | 13.03 | 13.00 | 13.00 | -0.01 | -0.08% | 1,781,610 |
| Feb 5, 2025 | 13.01 | 13.01 | 12.99 | 13.01 | 0.01 | 0.08% | 2,354,200 |
| Feb 4, 2025 | 13.02 | 13.04 | 12.99 | 13.00 | -0.01 | -0.08% | 3,218,323 |
| Feb 3, 2025 | 13.01 | 13.04 | 13.00 | 13.01 | -0.01 | -0.08% | 2,817,400 |
| Jan 31, 2025 | 13.03 | 13.04 | 13.01 | 13.02 | -0.01 | -0.08% | 2,052,900 |
| Jan 30, 2025 | 13.01 | 13.04 | 12.98 | 13.03 | 0.04 | 0.31% | 3,764,805 |
| Jan 29, 2025 | 13.11 | 13.13 | 12.98 | 12.99 | 0.99 | 8.25% | 20,937,104 |
| Jan 28, 2025 | 11.57 | 12.13 | 11.57 | 12.00 | 0.33 | 2.83% | 873,900 |
| Jan 27, 2025 | 11.61 | 11.75 | 11.46 | 11.67 | 0.05 | 0.43% | 360,104 |
| Jan 24, 2025 | 11.69 | 11.69 | 11.43 | 11.62 | -0.07 | -0.60% | 344,903 |
| Jan 23, 2025 | 11.72 | 11.72 | 11.40 | 11.69 | 0.00 | 0.00% | 297,607 |
| Jan 22, 2025 | 11.35 | 11.88 | 11.26 | 11.69 | 0.34 | 3.00% | 719,200 |
| Jan 21, 2025 | 11.09 | 11.39 | 10.92 | 11.35 | 0.47 | 4.32% | 530,730 |
| Jan 17, 2025 | 10.80 | 11.00 | 10.34 | 10.88 | 0.22 | 2.06% | 708,053 |
| Jan 16, 2025 | 10.13 | 10.67 | 10.11 | 10.66 | 0.41 | 4.00% | 638,200 |