PRGN

Paragon Shipping Inc. Class A Common Stock Historical Stock Prices

$1.6
*  
0.08
5.26%
Get PRGN Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading PRGN now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.43 1.60 1.31 1.60 1,488,455
05/23/2016 1.56 1.7 1.433 1.52 1,840,889
05/20/2016 2.05 2.095 1.5 1.53 6,004,665
05/19/2016 1.09 1.98 1.06 1.9 14,836,010
05/18/2016 1.19 1.21 1.1 1.12 655,000
05/17/2016 1.32 1.36 1.2 1.2 737,078
05/16/2016 1.58 1.58 1.36 1.38 543,884
05/13/2016 1.58 1.69 1.42 1.53 580,499
05/12/2016 1.64 1.7 1.39 1.68 1,586,878
05/11/2016 2.01 2.0201 1.64 1.7 1,940,998
05/10/2016 2.1 2.15 1.91 2.01 4,375,249
05/09/2016 2.14 2.39 1.84 1.9 8,999,732
05/06/2016 1.58 1.94 1.56 1.75 5,187,764
05/05/2016 1.67 1.84 1.48 1.61 3,566,795
05/04/2016 1.46 2 1.32 1.55 7,041,929
05/03/2016 1.31 1.97 1.03 1.74 9,303,331
05/02/2016 2.14 2.27 1.4322 1.51 4,492,425
04/29/2016 3.2 3.94 2.22 2.64 20,579,020
04/28/2016 0.28 2.66 0.28 1.75 24,043,830
04/27/2016 0.26 0.265 0.2 0.2599 432,754
04/26/2016 0.2835 0.2835 0.215 0.26 404,079
04/25/2016 0.3199 0.3199 0.265 0.27 357,381
04/22/2016 0.325 0.36 0.2624 0.3089 505,824
04/21/2016 0.3511 0.365 0.301 0.305 253,116
04/20/2016 0.3822 0.3822 0.32 0.3499 332,590
04/19/2016 0.472 0.48 0.3 0.3659 978,886
04/18/2016 0.45 0.4601 0.42 0.44 254,919
04/15/2016 0.47 0.488 0.407 0.46 160,844
04/14/2016 0.51 0.53 0.45 0.47 232,866
04/13/2016 0.501 0.55 0.48 0.5101 260,598
04/12/2016 0.63 0.63 0.47 0.521 554,606
04/11/2016 0.52 0.64 0.46 0.58 634,645
04/08/2016 0.5 0.51 0.44 0.465 149,045
04/07/2016 0.5 0.73 0.42 0.483 323,049
04/06/2016 0.5267 0.5267 0.413 0.49 206,854
04/05/2016 0.589 0.6 0.45 0.4699 155,683
04/04/2016 0.48 0.594 0.48 0.5602 29,453
04/01/2016 0.582 0.62 0.4963 0.57 135,155
03/31/2016 0.62 0.76 0.53 0.589 152,394
03/30/2016 0.7 0.8 0.6 0.648 171,552
03/29/2016 0.92 1 0.7001 0.73 159,374
03/28/2016 1.1 1.1 0.8658 0.9 155,538
03/24/2016 1.05 1.1 1 1.1 122,211
03/23/2016 1.14 1.2 1.05 1.07 34,806
03/22/2016 1.25 1.3028 1.03 1.1399 115,096
03/21/2016 1.46 1.52 1.2 1.23 138,832
03/18/2016 1.89 1.91 1.25 1.39 201,133
03/17/2016 1.8 1.89 1.72 1.8 33,664
03/16/2016 1.83 1.88 1.6 1.78 31,865
03/15/2016 1.85 1.9822 1.76 1.82 35,090
03/14/2016 2.16 2.21 1.75 1.85 86,918
03/11/2016 2.37 2.3705 2.09 2.18 42,491
03/10/2016 2.47 2.7408 2.25 2.37 29,231
03/09/2016 2.8 2.8899 2.2 2.45 95,118
03/08/2016 3.19 3.7 2.6001 2.81 86,745
03/07/2016 3.13 4.4899 3.13 3.38 256,434
03/04/2016 3.62 3.916 3.1 3.41 134,390
03/03/2016 2.69 4.6595 2.6411 3.62 886,774
03/02/2016 1.16 3.6 1.16 3.49 751,226
03/01/2016 1.7 1.7 1.14 1.17 119,843
02/29/2016 1.7097 2.0897 1.7097 1.7819 10,945
02/26/2016 1.7781 1.8997 1.5198 1.6299 13,809
02/25/2016 1.7211 1.8997 1.3298 1.7781 14,481
02/24/2016 2.0555 2.0897 1.7097 1.8351 12,101
02/23/2016 2.2796 2.2796 1.9111 1.9567 7,849
02/22/2016 2.2796 2.3746 2.0897 2.0897 8,222
02/19/2016 2.2796 2.3746 2.0935 2.0935 6,763
02/18/2016 2.3708 2.3746 2.1239 2.2036 7,852
02/17/2016 2.8495 2.8495 2.1391 2.3708 6,886
02/16/2016 2.3176 2.5456 2.0935 2.2796 8,749
02/12/2016 2.9635 2.9635 2.2796 2.2796 6,191
02/11/2016 2.2986 2.6596 2.0897 2.4696 7,156
02/10/2016 2.7698 2.7698 2.2796 2.2986 6,745
02/09/2016 2.9977 3.674 2.2796 2.6406 20,244
02/08/2016 2.8875 3.0015 2.4164 3.0015 6,589
02/05/2016 2.9939 2.9939 2.5304 2.8116 5,166
02/04/2016 3.0015 3.0015 2.4316 2.9407 8,177
02/03/2016 2.9977 3.0395 2.4734 2.9521 7,281
02/02/2016 3.6094 3.6094 2.6596 2.8609 5,087
02/01/2016 3.4195 3.674 3.1535 3.1535 3,673
01/29/2016 4.5593 4.5593 3.0927 3.4195 14,279
01/28/2016 4.1375 4.1375 3.8754 3.8754 4,947
01/27/2016 3.9894 4.5593 3.8754 3.9438 1,406
01/26/2016 4.1793 4.6353 3.8754 4.3693 1,665
01/25/2016 5.3191 5.4179 3.8184 3.8906 1,764
01/22/2016 4.1793 5.1672 3.8754 4.5593 7,828
01/21/2016 4.3123 4.3123 3.7234 3.7994 2,295
01/20/2016 4.1793 4.3693 3.7994 4.3123 3,143
01/19/2016 4.5593 4.5593 4.1793 4.3693 690
01/15/2016 4.8176 4.8176 3.7994 4.1793 4,226
01/14/2016 5.5091 5.5091 4.5897 4.5897 2,181
01/13/2016 5.5851 5.5851 4.7492 4.8936 466
01/12/2016 5.3875 6.079 5.133 5.133 1,117
01/11/2016 5.3951 5.6991 4.9392 5.1292 942
01/08/2016 5.5091 5.6611 4.1793 5.3191 2,207
01/07/2016 5.5091 6.6489 4.5593 5.3002 1,869
01/06/2016 6.079 6.2652 5.5015 5.5015 632
01/05/2016 5.5091 7.0289 5.5091 6.2386 477
01/04/2016 5.7219 6.079 5.5091 5.5243 922
12/31/2015 5.6991 6.459 5.6991 6.079 3,016
12/30/2015 6.459 6.8389 5.6991 6.079 1,974
12/29/2015 9.4985 9.7454 5.7751 6.8389 8,760
12/28/2015 6.8389 9.4985 6.459 8.2941 12,771
12/24/2015 5.1292 6.8389 4.9392 6.459 6,459
12/23/2015 4.5593 5.6991 4.3617 4.9392 5,448
12/22/2015 3.7994 5.3191 3.7994 4.7492 1,864
12/21/2015 3.5714 4.8898 3.4954 4.8404 3,819
12/18/2015 3.4954 4.5555 3.4954 3.5676 2,257
12/17/2015 4.9392 5.3191 3.4271 3.826 6,082
12/16/2015 4.5593 4.5593 3.0395 3.9514 3,417
12/15/2015 4.5859 4.9012 3.8374 4.0881 4,775
12/14/2015 5.1292 5.1292 4.3693 4.3693 1,506
12/11/2015 4.9392 5.3191 4.5593 4.5593 6,869
12/10/2015 5.6991 5.6991 4.9392 4.9392 3,049
12/09/2015 5.0646 5.3191 4.9392 5.3153 1,891
12/08/2015 6.079 6.079 4.9012 5.4331 2,305
12/07/2015 4.9392 6.079 4.8632 4.8632 2,531
12/04/2015 6.079 6.6451 4.9392 5.2432 6,327
12/03/2015 6.459 8.3207 6.269 6.4628 16,362
12/02/2015 5.6991 6.459 5.6991 6.079 24,214
12/01/2015 6.459 6.459 5.6991 5.6991 3,945
11/30/2015 4.7872 6.459 4.2553 6.459 11,452
11/27/2015 4.5593 5.3191 4.3693 4.5593 1,322
11/25/2015 4.5593 5.3191 4.2553 4.2933 6,261
11/24/2015 4.5973 5.6991 4.5669 4.5783 4,055
11/23/2015 5.6991 5.6991 4.5593 4.5631 3,055
11/20/2015 5.3191 5.3191 4.6049 5.3191 1,406
11/19/2015 5.6991 6.079 4.5783 5.0152 3,284
11/18/2015 6.079 6.459 5.6991 5.6991 1,955
11/17/2015 6.079 7.2188 6.079 6.117 1,361
11/16/2015 6.459 7.0175 6.079 6.2918 2,271
11/13/2015 7.2188 7.2188 6.079 6.231 1,139
11/12/2015 7.9787 7.9787 6.8389 7.2188 1,498
11/11/2015 6.8389 7.9787 6.8389 7.2188 2,949
11/10/2015 7.9787 8.3587 6.8389 6.8389 2,254
11/09/2015 8.0167 9.1185 7.5988 7.6102 2,492
11/06/2015 8.8906 9.1185 7.9787 8.0167 3,472
11/05/2015 9.4985 9.7454 8.7386 9.1185 724
11/04/2015 9.3161 9.7264 9.3161 9.3921 2,145
11/03/2015 9.5213 9.8746 9.1185 9.5897 1,375
11/02/2015 9.5175 10.6269 9.5175 9.8784 673
10/30/2015 10.1786 10.1786 9.5213 9.6884 1,270
10/29/2015 9.5175 10.2394 9.5175 9.5175 634
10/28/2015 10.8245 10.8283 9.5175 9.6125 3,144
10/27/2015 9.4985 10.6383 9.4985 10.6383 2,161
10/26/2015 10.2584 10.2584 9.4985 9.4985 1,102
10/23/2015 9.3617 10.6383 9.3237 9.8784 2,462
10/22/2015 8.7386 10.0646 8.7386 9.3617 1,426
10/21/2015 10.0836 10.4445 9.1185 9.1185 1,486
10/20/2015 10.4445 10.4445 10.0722 10.247 1,303
10/19/2015 10.2584 11.7781 10.0684 10.4445 914
10/16/2015 9.1489 10.2584 9.1489 9.7568 1,846
10/15/2015 8.7386 9.4985 8.3587 9.1489 4,013
10/14/2015 9.1185 9.4985 8.7424 8.8108 783
10/13/2015 8.7386 9.4225 8.7386 9.1185 1,175
10/12/2015 9.4985 9.4985 8.3587 8.978 1,892
10/09/2015 9.1223 9.4985 8.7386 9.4225 2,128
10/08/2015 9.4985 9.8784 7.709 8.7424 3,836
10/07/2015 9.4985 10.2584 9.4985 9.8784 1,232
10/06/2015 10.2584 11.4286 9.4985 10.2584 2,890
10/05/2015 12.538 12.538 9.4985 10.2584 1,601
10/02/2015 11.3982 12.1581 11.3982 11.9681 1,375
10/01/2015 12.1884 12.709 11.3982 11.3982 1,506
09/30/2015 12.9103 12.9179 12.1581 12.9141 400
09/29/2015 12.1581 12.9179 12.1581 12.5912 1,003
09/28/2015 12.1581 12.3366 12.1581 12.1581 1,109
09/25/2015 13.2979 13.2979 12.1581 12.1884 1,410
09/24/2015 12.9179 13.2979 12.6938 13.2979 454
09/23/2015 12.9179 12.9179 12.538 12.9179 2,028
09/22/2015 13.4498 13.4498 12.9217 13.2979 480
09/21/2015 14.4377 14.4377 12.1581 13.4498 2,184
09/18/2015 14.4339 14.4339 13.5258 13.7196 1,170
09/17/2015 14.8176 14.8176 13.6018 14.0578 2,574
09/16/2015 13.6778 14.8176 13.4347 14.6657 3,671
09/15/2015 13.3017 14.0578 13.2979 13.4309 1,634
09/14/2015 14.8138 14.8936 13.3017 13.4612 1,639
09/11/2015 17.0973 17.4772 13.3017 13.8602 4,925
09/10/2015 19.7568 19.7568 16.7173 17.8571 3,855
09/09/2015 21.6527 21.6527 19.2325 20.1368 4,546
09/08/2015 23.9362 26.212 20.5965 21.2386 3,258
09/04/2015 26.9757 26.9757 23.6322 23.6322 11,192
09/03/2015 28.0357 28.4954 26.9757 26.9795 252
09/02/2015 27.7356 30.3951 26.9757 28.6854 1,180
09/01/2015 26.5957 28.1155 26.2158 26.2158 529
08/31/2015 24.696 26.4438 24.3921 25.8359 191
08/28/2015 25.4559 26.2918 24.3921 24.696 297
08/27/2015 24.696 25.4559 22.6558 24.696 492
08/26/2015 24.3161 26.2158 22.0365 23.7462 1,359
08/25/2015 26.5957 26.5957 23.9362 23.9362 1,807
08/24/2015 24.696 26.5919 23.1573 26.5919 2,348
08/21/2015 25.076 26.5957 24.0122 24.696 1,009
08/20/2015 27.7356 30.0152 25.8359 25.8359 1,663
08/19/2015 30.8473 31.1512 27.7356 28.5182 1,625
08/18/2015 30.9271 32.2948 30.3951 30.3951 532
08/17/2015 32.2948 34.1755 30.7751 30.7751 753
08/14/2015 32.2986 32.7584 31.5388 32.2378 210
08/13/2015 34.1945 34.8442 32.2948 32.6748 1,329
08/12/2015 34.1945 34.9544 34.1945 34.1945 1,397
08/11/2015 36.4742 36.4742 34.1945 34.1945 937
08/10/2015 34.9544 35.7143 34.9544 34.9544 819
08/07/2015 34.9544 36.7819 34.9544 34.9544 1,473
08/06/2015 38.1877 38.1877 34.9582 35.7941 1,243
08/05/2015 37.614 38.7538 35.4483 35.4483 1,851
08/04/2015 39.1337 39.8936 37.614 37.614 2,283
08/03/2015 38.3739 39.5137 36.098 37.8229 1,227
07/31/2015 35.3343 42.5532 34.1945 37.9939 5,768
07/30/2015 34.4225 36.0904 34.4225 35.3343 923
07/29/2015 39.1337 39.1337 35.3343 35.3343 2,321
07/28/2015 40.6535 41.7933 37.9977 39.5137 1,902
07/27/2015 42.5532 42.5532 37.9939 39.5137 2,170
07/24/2015 42.5532 45.5927 39.1337 40.8435 3,877
07/23/2015 44.4529 44.8328 41.7933 42.9331 2,962
07/22/2015 42.5532 44.0729 42.1733 43.693 2,052
07/21/2015 41.7933 45.2128 41.7933 42.9331 3,385
07/20/2015 45.5927 45.5927 40.2736 42.9331 3,313
07/17/2015 42.5532 45.209 42.5532 43.693 5,964
07/16/2015 36.4742 45.5927 34.5783 43.693 9,301
07/15/2015 34.054 43.6892 33.4726 37.234 8,137
07/14/2015 27.3556 33.0547 27.3556 32.367 9,270
07/13/2015 24.4681 27.3556 24.3161 27.3556 3,718
07/10/2015 25.4559 25.4559 23.5562 24.3161 1,482
07/09/2015 23.9362 25.6687 23.1763 23.1801 1,910
07/08/2015 26.5881 26.5881 22.7964 22.7964 1,417
07/07/2015 25.8359 26.9719 25.076 26.136 1,883
07/06/2015 25.8359 26.9757 25.8359 26.9757 901
07/02/2015 25.8359 26.9757 25.8359 26.5881 2,894
07/01/2015 27.3518 28.1117 26.0182 26.5957 6,636
06/30/2015 25.8359 26.9757 25.8359 26.9757 1,013
06/29/2015 26.5957 26.5995 25.8359 25.8359 1,510
06/26/2015 26.5957 27.3518 26.5957 26.5957 326
06/25/2015 27.3556 27.7318 26.5957 26.5995 1,185
06/24/2015 26.9795 28.0927 26.5957 27.0555 1,297
06/23/2015 26.9757 28.1155 26.5957 26.9757 2,808
06/22/2015 27.7356 28.3967 26.6337 26.9757 2,410
06/19/2015 26.9795 28.1079 26.2424 27.7356 1,454
06/18/2015 26.2158 27.3556 25.6459 27.3556 1,137
06/17/2015 26.5957 27.3556 25.8283 25.8359 1,519
06/16/2015 25.6839 26.2158 25.114 26.2158 1,212
06/15/2015 25.5319 25.984 25.4559 25.8359 797
06/12/2015 25.4559 26.2158 25.4559 26.2158 1,044
06/11/2015 25.4559 26.2158 25.4559 26.2158 824
06/10/2015 25.4559 26.0258 24.696 26.0258 2,332
06/09/2015 26.2158 26.2158 25.076 25.6573 1,240
06/08/2015 27.3556 27.3556 25.8359 26.2158 1,870
06/05/2015 27.3518 27.3518 25.8359 26.2158 991
06/04/2015 26.5995 26.5995 26.0144 26.2158 733
06/03/2015 28.1155 28.1155 26.5805 26.5957 1,994
06/02/2015 26.9757 28.1117 26.5957 26.9605 3,352
06/01/2015 27.3556 28.1155 26.9757 26.9757 757
05/29/2015 28.1155 30.0114 26.5957 27.7356 1,024
05/28/2015 29.6277 29.6277 27.6178 28.4954 609
05/27/2015 30.0152 30.3951 27.7356 28.1155 1,358
05/26/2015 30.7751 31.155 28.8754 30.0152 1,769
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?