Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paragon 28 Inc (NY: FNA )

8.410 -0.120 (-1.41%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.