U.S. markets close in 6 hours 30 minutes

Paragon 28, Inc. (FNA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.35+0.21 (+3.42%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20246.116.446.006.356.35562,619
24 jun 20245.796.145.696.146.14566,300
21 jun 20245.785.785.595.745.742,110,900
20 jun 20245.715.905.555.745.741,066,700
18 jun 20246.036.085.605.715.71710,800
17 jun 20246.136.245.986.066.06739,700
14 jun 20246.316.366.096.156.15536,800
13 jun 20246.606.816.356.406.40996,900
12 jun 20246.857.016.536.586.58745,100
11 jun 20246.756.856.396.626.62737,000
10 jun 20246.656.866.326.816.81910,600
07 jun 20247.037.156.666.746.74504,500
06 jun 20247.467.687.097.107.10558,700
05 jun 20247.157.516.967.517.511,633,400
04 jun 20247.417.557.057.107.10523,400
03 jun 20247.817.897.207.457.451,290,900
31 may 20247.837.877.357.697.692,527,900
30 may 20247.868.017.777.787.78949,700
29 may 20247.768.007.757.797.79489,000
28 may 20247.907.997.747.997.99587,000
24 may 20247.707.937.597.827.82320,400
23 may 20247.907.947.547.677.67778,800
22 may 20247.457.887.387.877.87581,500
21 may 20247.457.607.257.487.48501,800
20 may 20247.657.847.417.497.49423,900
17 may 20247.958.027.597.667.66392,600
16 may 20248.128.187.957.977.97537,300
15 may 20248.108.247.608.108.10646,200
14 may 20248.328.367.807.947.94504,800
13 may 20247.768.297.758.118.11757,500
10 may 20248.318.327.687.757.751,048,300
09 may 20248.678.707.618.258.251,940,500
08 may 202410.3310.689.469.509.50873,900
07 may 202410.6810.8210.4210.5310.53344,100
06 may 202410.7210.8610.4210.6710.67413,800
03 may 202410.0210.549.9510.5310.53552,700
02 may 202410.0510.149.739.779.77499,100
01 may 20249.2510.129.259.869.86412,200
30 abr 20249.019.468.969.229.22318,800
29 abr 20248.889.138.849.129.12357,800
26 abr 20248.959.188.738.808.80554,100
25 abr 20249.439.488.958.978.97403,600
24 abr 202410.0310.069.499.649.64394,000
23 abr 20249.7510.189.7510.0510.05374,900
22 abr 20249.889.889.569.799.79280,200
19 abr 20249.609.949.579.809.80450,400
18 abr 20249.719.949.599.659.65345,800
17 abr 20249.789.789.489.739.73356,900
16 abr 20249.719.919.539.649.64317,600
15 abr 202410.3310.339.699.839.83419,200
12 abr 202410.4210.459.7710.2510.25743,300
11 abr 202410.5211.0210.2710.4710.47942,600
10 abr 202410.1810.459.9810.4510.45521,200
09 abr 202410.3010.7610.1410.6010.60755,700
08 abr 202410.4110.4110.0710.1210.12479,600
05 abr 202410.1110.639.9210.3910.39849,400
04 abr 202411.9211.999.9310.2010.202,086,000
03 abr 202411.5112.2011.5112.0612.06389,200
02 abr 202411.8111.8111.2911.6911.69604,400
01 abr 202412.4112.4111.7412.0512.05581,500
28 mar 202411.8712.5011.7712.3512.35770,200
27 mar 202410.3512.0710.2711.9111.911,090,600
26 mar 20249.4710.369.4210.2510.25820,700
25 mar 20249.429.639.369.389.38346,800
22 mar 20249.639.639.329.419.41231,000
21 mar 20249.839.909.589.639.63287,000
20 mar 20249.539.909.339.829.82386,500
19 mar 20249.119.749.079.669.66580,600
18 mar 20249.119.118.808.878.87432,200
15 mar 20249.039.208.859.129.12690,400
14 mar 20249.339.338.859.159.15561,400
13 mar 202410.0610.219.189.369.36685,400
12 mar 202410.4810.4810.1210.1210.12238,000
11 mar 202411.0011.1110.5410.5410.54352,500
08 mar 202411.7112.0510.9911.0011.00453,200
07 mar 202411.1611.5511.0911.5411.54615,000
06 mar 202411.1211.1410.7310.8210.82403,200
05 mar 202411.2411.3610.9710.9910.99588,600
04 mar 202411.7311.7311.0311.2811.28732,300
01 mar 202411.3211.9611.0011.7611.761,145,500
29 feb 202412.4512.9112.0312.4812.48726,200
28 feb 202411.9512.1911.5412.1512.15743,200
27 feb 202412.7412.8312.1612.1612.16935,200
26 feb 202413.1513.3512.5812.6312.63338,300
23 feb 202413.2313.5913.1313.3013.30236,200
22 feb 202413.4513.5413.1213.2913.29312,600
21 feb 202413.7013.7613.3813.5713.57290,700
20 feb 202413.8113.9813.7013.7313.73372,700
16 feb 202414.3014.4313.9213.9413.94318,400
15 feb 202414.4614.7814.3214.4614.46397,500
14 feb 202414.2314.2914.1414.2714.27221,800
13 feb 202413.9414.3513.7214.0214.02351,200
12 feb 202414.4714.7914.3214.5514.55392,500
09 feb 202414.3414.6814.2514.4614.46295,200
08 feb 202413.6514.2913.4514.2814.28400,100
07 feb 202413.6113.7613.4213.5813.58386,500
06 feb 202413.2013.6713.2013.5113.51513,400
05 feb 202413.3313.5813.1913.2013.20344,500
02 feb 202413.2713.6313.1013.5013.50629,400
01 feb 202412.6813.5412.6813.4913.49668,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...