Paragon Advanced Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.25	2.25	2.16	2.25	2.25	-	45,600
Jul 9, 2026	2.27	2.27	2.15	2.25	2.25	4.17%	78,400
Jul 8, 2026	2.21	2.26	2.16	2.16	2.16	-1.82%	12,640
Jul 7, 2026	2.21	2.21	2.20	2.20	2.20	-5.98%	203
Jul 6, 2026	2.35	2.39	2.30	2.34	2.34	8.84%	16,420
Jul 3, 2026	2.50	2.50	2.10	2.15	2.15	-12.24%	1,064,634
Jul 2, 2026	2.30	2.45	2.30	2.45	2.45	11.36%	7,994
Jun 30, 2026	2.25	2.34	2.20	2.20	2.20	-2.22%	6,568
Jun 29, 2026	2.30	2.30	2.25	2.25	2.25	-8.16%	17,700
Jun 26, 2026	2.20	2.50	2.20	2.45	2.45	-1.21%	14,800
Jun 25, 2026	2.30	2.48	2.30	2.48	2.48	-0.80%	7,850
Jun 24, 2026	2.30	2.50	2.30	2.50	2.50	-	16,700
Jun 23, 2026	2.46	2.54	2.35	2.50	2.50	-3.85%	35,945
Jun 22, 2026	2.51	2.72	2.51	2.60	2.60	-1.89%	4,938
Jun 19, 2026	2.69	2.69	2.64	2.65	2.65	1.92%	1,800
Jun 18, 2026	2.41	2.60	2.40	2.60	2.60	4.00%	2,300
Jun 17, 2026	2.40	2.60	2.40	2.50	2.50	8.70%	9,200
Jun 16, 2026	2.34	2.34	2.21	2.30	2.30	-1.71%	2,900
Jun 15, 2026	2.35	2.55	2.29	2.34	2.34	4.00%	37,500
Jun 12, 2026	2.40	2.40	2.10	2.25	2.25	-10.00%	33,195
Jun 11, 2026	3.00	3.00	2.30	2.50	2.50	11.11%	5,587
Jun 10, 2026	2.57	2.57	2.20	2.25	2.25	-12.11%	15,034
Jun 9, 2026	2.46	2.65	2.40	2.56	2.56	5.35%	39,047
Jun 8, 2026	2.30	2.45	2.29	2.43	2.43	5.65%	12,490
Jun 5, 2026	2.40	2.40	2.20	2.30	2.30	-	82,835
Jun 4, 2026	2.55	2.55	2.30	2.30	2.30	-9.45%	49,345
Jun 3, 2026	2.70	2.70	2.50	2.54	2.54	-7.64%	51,145
Jun 2, 2026	2.61	2.77	2.60	2.75	2.75	5.36%	19,097
Jun 1, 2026	2.76	3.05	2.50	2.61	2.61	-5.43%	28,323
May 29, 2026	2.70	2.80	2.70	2.76	2.76	6.15%	20,901
May 28, 2026	2.95	3.00	2.60	2.60	2.60	-5.11%	85,847
May 27, 2026	2.70	2.97	2.70	2.74	2.74	-3.86%	54,183
May 26, 2026	2.97	2.97	2.75	2.85	2.85	-5.00%	26,371
May 25, 2026	3.10	3.10	3.00	3.00	3.00	-3.23%	11,125
May 22, 2026	3.10	3.10	3.03	3.10	3.10	-	8,806
May 21, 2026	3.22	3.22	3.09	3.10	3.10	-2.52%	19,801
May 20, 2026	3.21	3.25	3.17	3.18	3.18	-2.15%	16,103
May 19, 2026	3.33	3.35	3.17	3.25	3.25	-3.85%	21,339
May 15, 2026	3.48	3.48	3.30	3.38	3.38	-2.73%	12,350
May 14, 2026	3.50	3.50	3.45	3.48	3.48	1.61%	3,243
May 13, 2026	3.46	3.65	3.41	3.42	3.42	0.59%	26,260
May 12, 2026	3.50	3.50	3.40	3.40	3.40	-2.86%	5,869
May 11, 2026	3.60	3.82	3.50	3.50	3.50	-1.41%	24,725
May 8, 2026	3.45	3.65	3.45	3.55	3.55	2.90%	71,560
May 7, 2026	3.35	3.45	3.29	3.45	3.45	2.99%	34,752
May 6, 2026	3.30	3.40	3.29	3.35	3.35	1.52%	161,521
May 5, 2026	3.24	3.30	3.10	3.30	3.30	8.20%	5,550
May 4, 2026	3.20	3.30	3.05	3.05	3.05	-7.29%	7,913
May 1, 2026	3.30	3.30	3.00	3.29	3.29	2.81%	23,157
Apr 30, 2026	3.20	3.25	3.08	3.20	3.20	-3.03%	33,700