$1.49 -1.15 (%) Paragon Shipping Inc - NASDAQ

May. 2, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRGN historical data

Date Open High Low Close Volume
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
9/14/20150.390.390.350.3562,262
9/11/20150.450.460.350.37187,122
9/10/20150.520.520.440.47146,461
9/9/20150.570.570.510.53172,716
9/8/20150.630.690.540.56123,780
9/4/20150.710.710.620.62425,230
9/3/20150.740.750.710.719,561
9/2/20150.730.800.710.7644,844
9/1/20150.700.740.690.6920,117
8/31/20150.650.700.640.687,246
8/28/20150.670.690.640.6511,266
8/27/20150.650.670.600.6518,700
8/26/20150.640.690.580.6351,632
8/25/20150.700.700.630.6368,642
8/24/20150.650.700.620.7089,193
8/21/20150.660.700.630.6538,320
8/20/20150.730.790.680.6863,180
8/19/20150.810.820.730.7561,726
8/18/20150.810.850.800.8020,211
8/17/20150.850.900.810.8128,607
8/14/20150.850.860.830.857,969
8/13/20150.900.920.850.8650,499
8/12/20150.900.920.900.9053,079
8/11/20150.960.960.900.9035,606
8/10/20150.920.940.920.9231,106
8/7/20150.920.970.920.9255,953
8/6/20151.011.010.920.9447,225
8/5/20150.991.020.930.9370,323
8/4/20151.031.050.990.9992,310
8/3/20151.011.040.951.0046,622
7/31/20150.931.120.901.00219,140
7/30/20150.910.950.910.9335,082
7/29/20151.031.030.930.9388,202
7/28/20151.071.101.001.0472,270
7/27/20151.121.121.001.0482,456
7/24/20151.121.201.031.08147,316
7/23/20151.171.181.101.13112,556
7/22/20151.121.161.111.1577,959
7/21/20151.101.191.101.13128,614
7/20/20151.201.201.061.13125,872
7/17/20151.121.191.121.15226,584
7/16/20150.961.200.911.15353,992
Trading Center