$0.07 -0.00 (%) Paragon Shipping Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
2/5/20160.080.080.070.07196,292
2/4/20160.080.080.060.08310,665
2/3/20160.080.080.070.08276,631
2/2/20160.100.100.070.08193,266
2/1/20160.090.100.080.08139,566
1/29/20160.120.120.080.09542,505
1/28/20160.110.110.100.10187,968
1/27/20160.110.120.100.1053,402
1/26/20160.110.120.100.1263,253
1/25/20160.140.140.100.1067,004
1/22/20160.110.140.100.12297,430
1/21/20160.110.110.100.1087,191
1/20/20160.110.120.100.11119,396
1/19/20160.120.120.110.1226,200
1/15/20160.130.130.100.11160,556
1/14/20160.150.150.120.1282,864
1/13/20160.150.150.130.1317,695
1/12/20160.140.160.140.1442,446
1/11/20160.140.150.130.1435,778
1/8/20160.150.150.110.1483,848
1/7/20160.150.180.120.1471,009
1/6/20160.160.160.140.1424,009
1/5/20160.150.190.150.1618,109
1/4/20160.150.160.150.1535,027
12/31/20150.150.170.150.16114,589
12/30/20150.170.180.150.1675,011
12/29/20150.250.260.150.18332,826
12/28/20150.180.250.170.22485,225
12/24/20150.140.180.130.17245,418
12/23/20150.120.150.110.13206,988
12/22/20150.100.140.100.1370,817
12/21/20150.090.130.090.13145,080
12/18/20150.090.120.090.0985,768
12/17/20150.130.140.090.10231,083
12/16/20150.120.120.080.10129,812
12/15/20150.120.130.100.11181,407
12/14/20150.140.140.120.1257,214
12/11/20150.130.140.120.12260,981
12/10/20150.150.150.130.13115,846
12/9/20150.130.140.130.1471,842
12/8/20150.160.160.130.1487,572
12/7/20150.130.160.130.1396,153
12/4/20150.160.170.130.14240,380
12/3/20150.170.220.170.17621,667
12/2/20150.150.170.150.16919,993
12/1/20150.170.170.150.15149,883
11/30/20150.130.170.110.17435,092
11/27/20150.120.140.120.1250,222
11/25/20150.120.140.110.11237,896
11/24/20150.120.150.120.12154,077
11/23/20150.150.150.120.12116,060
11/20/20150.140.140.120.1453,422
11/19/20150.150.160.120.13124,783
11/18/20150.160.170.150.1574,261
11/17/20150.160.190.160.1651,710
11/16/20150.170.180.160.1786,279
11/13/20150.190.190.160.1643,293
11/12/20150.210.210.180.1956,910
11/11/20150.180.210.180.19112,036
11/10/20150.210.220.180.1885,628
11/9/20150.210.240.200.2094,692
11/6/20150.230.240.210.21131,909
11/5/20150.250.260.230.2427,492
11/4/20150.250.260.250.2581,502
11/3/20150.250.260.240.2552,252
11/2/20150.250.280.250.2625,574
10/30/20150.270.270.250.2648,246
10/29/20150.250.270.250.2524,094
10/28/20150.280.290.250.25119,455
10/27/20150.250.280.250.2882,092
10/26/20150.270.270.250.2541,866
10/23/20150.250.280.250.2693,536
10/22/20150.230.270.230.2554,188
10/21/20150.270.280.240.2456,454
10/20/20150.280.280.270.2749,492
10/19/20150.270.310.270.2834,711
10/16/20150.240.270.240.2670,142
10/15/20150.230.250.220.24152,472
10/14/20150.240.250.230.2329,740
10/13/20150.230.250.230.2444,642
10/12/20150.250.250.220.2471,867
10/9/20150.240.250.230.2580,844
10/8/20150.250.260.200.23145,760
10/7/20150.250.270.250.2646,812
10/6/20150.270.300.250.27109,816
10/5/20150.330.330.250.2760,835
10/2/20150.300.320.300.3252,223
10/1/20150.320.330.300.3057,219
9/30/20150.340.340.320.3415,182
9/29/20150.320.340.320.3338,123
9/28/20150.320.330.320.3242,151
9/25/20150.350.350.320.3253,587
9/24/20150.340.350.330.3517,246
9/23/20150.340.340.330.3477,050
9/22/20150.350.350.340.3518,233
9/21/20150.380.380.320.3582,960
9/18/20150.380.380.360.3644,468
9/17/20150.390.390.360.3797,787
9/16/20150.360.390.350.39139,475
9/15/20150.350.370.350.3562,067
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center