Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon 28 Inc (NY: FNA )

7.690 -0.090 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 8.420 8.900 8.420 8.630 444,337 +0.25(+2.98%)
Oct 30, 2023 8.370 8.478 8.220 8.380 157,956 +0.12(+1.45%)
Oct 27, 2023 8.160 8.570 8.115 8.260 313,007 +0.10(+1.23%)
Oct 26, 2023 8.300 8.310 7.950 8.160 401,374 -0.13(-1.57%)
Oct 25, 2023 8.870 8.870 8.230 8.290 243,188 -0.66(-7.37%)
Oct 24, 2023 9.180 9.210 8.910 8.950 246,915 -0.16(-1.76%)
Oct 23, 2023 9.320 9.390 9.050 9.110 259,550 -0.38(-4.00%)
Oct 20, 2023 9.080 9.500 9.080 9.490 451,838 +0.44(+4.86%)
Oct 19, 2023 8.910 9.070 8.690 9.050 336,621 +0.13(+1.46%)
Oct 18, 2023 9.330 9.330 8.900 8.920 342,043 -0.59(-6.20%)
Oct 17, 2023 9.190 9.775 9.190 9.510 360,656 +0.23(+2.48%)
Oct 16, 2023 9.250 9.310 8.910 9.280 455,871 +0.10(+1.09%)
Oct 13, 2023 9.690 9.690 9.040 9.180 584,007 -0.60(-6.13%)
Oct 12, 2023 10.55 10.55 9.520 9.780 516,182 -0.83(-7.82%)
Oct 11, 2023 11.64 11.65 10.56 10.61 976,741 -1.03(-8.85%)
Oct 10, 2023 11.31 12.00 11.20 11.64 273,799 +0.32(+2.83%)
Oct 09, 2023 11.06 11.39 10.93 11.32 219,296 +0.17(+1.52%)
Oct 06, 2023 10.94 11.36 10.74 11.15 364,809 +0.10(+0.90%)
Oct 05, 2023 11.59 11.67 10.96 11.05 337,596 -0.63(-5.39%)
Oct 04, 2023 12.06 12.06 11.63 11.68 469,504 -0.37(-3.07%)
Oct 03, 2023 11.93 12.05 11.67 12.05 409,936 -0.01(-0.08%)
Oct 02, 2023 12.52 12.52 11.96 12.06 213,711 -0.49(-3.90%)
Sep 29, 2023 12.85 12.91 12.44 12.55 243,671 +0.14(+1.13%)
Sep 28, 2023 12.19 12.48 12.06 12.41 242,684 +0.26(+2.14%)
Sep 27, 2023 12.47 12.54 11.81 12.15 261,359 -0.27(-2.17%)
Sep 26, 2023 13.02 13.23 12.40 12.42 322,439 -0.69(-5.26%)
Sep 25, 2023 12.90 13.18 13.09 13.11 169,521 +0.20(+1.55%)
Sep 22, 2023 13.11 13.13 12.77 12.91 276,923 -0.14(-1.07%)
Sep 21, 2023 13.13 13.19 12.74 13.05 411,972 -0.23(-1.73%)
Sep 20, 2023 13.58 13.58 13.25 13.28 322,575 -0.25(-1.85%)
Sep 19, 2023 13.55 13.60 13.30 13.53 323,354 -0.06(-0.44%)
Sep 18, 2023 13.40 13.83 13.34 13.59 220,314 +0.22(+1.65%)
Sep 15, 2023 13.56 13.56 12.99 13.37 1,183,683 -0.19(-1.40%)
Sep 14, 2023 13.80 13.81 13.51 13.56 156,911 -0.20(-1.45%)
Sep 13, 2023 13.63 13.91 13.50 13.76 195,274 +0.04(+0.29%)
Sep 12, 2023 13.47 13.84 13.42 13.72 299,734 +0.22(+1.63%)
Sep 11, 2023 13.86 13.96 13.28 13.50 292,013 -0.18(-1.32%)
Sep 08, 2023 14.01 14.11 13.55 13.68 232,857 -0.34(-2.43%)
Sep 07, 2023 14.60 14.61 13.84 14.02 317,797 -0.57(-3.91%)
Sep 06, 2023 14.59 14.64 14.27 14.59 212,077 +0.08(+0.55%)
Sep 05, 2023 14.74 14.74 14.21 14.51 317,159 -0.30(-2.03%)
Sep 01, 2023 14.40 14.88 14.27 14.81 357,246 +0.48(+3.35%)
Aug 31, 2023 14.13 14.45 14.01 14.33 535,707 +0.19(+1.34%)
Aug 30, 2023 13.75 14.23 13.75 14.14 209,677 +0.34(+2.46%)
Aug 29, 2023 13.30 13.90 13.11 13.80 222,161 +0.61(+4.62%)
Aug 28, 2023 13.25 13.52 12.98 13.19 282,308 +0.22(+1.70%)
Aug 25, 2023 12.60 13.07 12.45 12.97 366,146 +0.45(+3.59%)
Aug 24, 2023 12.83 12.83 12.47 12.52 231,999 -0.38(-2.95%)
Aug 23, 2023 13.19 13.27 12.90 12.90 174,715 -0.23(-1.75%)
Aug 22, 2023 13.22 13.23 12.87 13.13 216,345 -0.03(-0.23%)
Aug 21, 2023 13.58 13.61 13.13 13.16 351,893 -0.47(-3.45%)
Aug 18, 2023 14.08 14.30 13.60 13.63 331,660 -0.56(-3.95%)
Aug 17, 2023 14.44 14.89 14.09 14.19 579,182 -0.22(-1.53%)
Aug 16, 2023 14.85 14.91 14.30 14.41 431,182 -0.45(-3.03%)
Aug 15, 2023 15.13 15.16 14.73 14.86 301,059 -0.27(-1.78%)
Aug 14, 2023 15.13 15.29 14.99 15.13 221,876 +0.01(+0.07%)
Aug 11, 2023 15.06 15.27 14.96 15.12 183,012 +0.03(+0.20%)
Aug 10, 2023 15.32 15.37 15.00 15.09 210,929 -0.24(-1.57%)
Aug 09, 2023 15.18 15.40 15.15 15.33 237,861 +0.12(+0.79%)
Aug 08, 2023 15.18 15.25 14.81 15.21 246,400 -0.11(-0.72%)
Aug 07, 2023 15.47 15.71 15.26 15.32 233,981 -0.12(-0.78%)
Aug 04, 2023 15.88 16.01 15.12 15.44 325,932 -0.43(-2.71%)
Aug 03, 2023 15.32 16.14 15.16 15.87 636,844 -1.15(-6.76%)
Aug 02, 2023 17.01 17.08 16.79 17.02 237,646 -0.20(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.