Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.54 +0.84 (+0.02%) Dow
39,059.25 +174.99 (+0.45%) Nasdaq
16,302.32 -30.24 (-0.19%) Bitcoin USD
62,161.50 -992.18 (-1.57%) CMC Crypto 200
1,321.86 +27.19 (+2.10%)
Paragon Technologies, Inc. (PGNT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 900 |
| 07 May 2024 | 6.51 | 6.96 | 6.51 | 6.51 | 6.51 | 2,100 |
| 06 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 03 May 2024 | 6.47 | 6.47 | 6.39 | 6.39 | 6.39 | 2,200 |
| 02 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 100 |
| 01 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 900 |
| 30 Apr 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | 3,200 |
| 29 Apr 2024 | 6.99 | 6.99 | 6.45 | 6.50 | 6.50 | 7,600 |
| 26 Apr 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 300 |
| 25 Apr 2024 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | 3,200 |
| 24 Apr 2024 | 6.85 | 6.87 | 6.50 | 6.50 | 6.50 | 2,500 |
| 23 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 22 Apr 2024 | 7.25 | 7.25 | 6.75 | 6.75 | 6.75 | 2,500 |
| 19 Apr 2024 | 7.35 | 7.39 | 7.13 | 7.13 | 7.13 | 3,800 |
| 18 Apr 2024 | 7.65 | 7.99 | 7.35 | 7.35 | 7.35 | 2,800 |
| 17 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 16 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,100 |
| 15 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 12 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 Apr 2024 | 7.71 | 7.95 | 7.71 | 7.95 | 7.95 | 500 |
| 10 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 300 |
| 09 Apr 2024 | 7.96 | 8.12 | 7.83 | 7.83 | 7.83 | 2,700 |
| 08 Apr 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 3,300 |
| 05 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,400 |
| 04 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 200 |
| 03 Apr 2024 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 1,600 |
| 02 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,100 |
| 01 Apr 2024 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | 700 |
| 28 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 27 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 25 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 22 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 21 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 20 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 19 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 18 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 100 |
| 15 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 14 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 13 Mar 2024 | 8.30 | 8.30 | 7.53 | 7.53 | 7.53 | 3,400 |
| 12 Mar 2024 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 300 |
| 11 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
| 08 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 06 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 01 Mar 2024 | 8.36 | 8.57 | 8.36 | 8.50 | 8.50 | 1,500 |
| 29 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 100 |
| 28 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| 27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 26 Feb 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 600 |
| 23 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 20 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 16 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 800 |
| 15 Feb 2024 | 8.41 | 8.88 | 8.31 | 8.88 | 8.88 | 1,800 |
| 14 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 13 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 200 |
| 12 Feb 2024 | 8.90 | 8.90 | 8.82 | 8.90 | 8.90 | 400 |
| 09 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 08 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1,000 |
| 07 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| 06 Feb 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 1,300 |
| 05 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
| 01 Feb 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 300 |
| 31 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 200 |
| 30 Jan 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 1,800 |
| 29 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Jan 2024 | 8.80 | 9.00 | 8.75 | 9.00 | 9.00 | 4,200 |
| 24 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 200 |
| 23 Jan 2024 | 8.95 | 8.99 | 8.74 | 8.78 | 8.78 | 2,000 |
| 22 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 19 Jan 2024 | 8.85 | 8.98 | 8.85 | 8.98 | 8.98 | 1,200 |
| 18 Jan 2024 | 9.00 | 9.00 | 8.85 | 8.99 | 8.99 | 1,200 |
| 17 Jan 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | 1,100 |
| 16 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 12 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 11 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 10 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 09 Jan 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 2,000 |
| 08 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 600 |
| 28 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 27 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 26 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 22 Dec 2023 | 8.95 | 9.14 | 8.95 | 9.14 | 9.14 | 800 |
| 21 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 20 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 19 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 18 Dec 2023 | 8.85 | 9.31 | 8.85 | 9.31 | 9.31 | 200 |
| 15 Dec 2023 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 700 |
| 14 Dec 2023 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.