NASDAQ:PNBK
Patriot National Bancorp Stock Price (Quote)
$3.39
-0.415 (-10.92%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.39 | $4.04 | Thursday, 25th Apr 2024 PNBK stock ended at $3.39. This is 10.92% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.65% from a day low at $3.39 to a day high of $3.61. |
| 90 days | $3.39 | $4.70 | |
| 52 weeks | $3.39 | $10.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $3.61 | $3.61 | $3.39 | $3.39 | 3 317 |
| Apr 24, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 116 |
| Apr 23, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | 202 |
| Apr 22, 2024 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Apr 19, 2024 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Apr 18, 2024 | $3.65 | $3.65 | $3.60 | $3.60 | 1 408 |
| Apr 17, 2024 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| Apr 16, 2024 | $3.71 | $3.71 | $3.71 | $3.71 | 422 |
| Apr 15, 2024 | $3.65 | $3.65 | $3.65 | $3.65 | 287 |
| Apr 12, 2024 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| Apr 11, 2024 | $3.85 | $3.85 | $3.82 | $3.85 | 1 032 |
| Apr 10, 2024 | $3.70 | $3.81 | $3.70 | $3.73 | 491 |
| Apr 09, 2024 | $3.75 | $3.83 | $3.70 | $3.83 | 10 252 |
| Apr 08, 2024 | $3.70 | $3.88 | $3.70 | $3.88 | 661 |
| Apr 05, 2024 | $3.94 | $3.94 | $3.75 | $3.75 | 398 |
| Apr 04, 2024 | $3.76 | $3.95 | $3.76 | $3.95 | 444 |
| Apr 03, 2024 | $3.80 | $3.80 | $3.68 | $3.68 | 1 366 |
| Apr 02, 2024 | $3.75 | $3.96 | $3.75 | $3.96 | 2 430 |
| Apr 01, 2024 | $3.63 | $4.04 | $3.63 | $3.73 | 3 935 |
| Mar 28, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | 323 |
| Mar 27, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | 762 |
| Mar 26, 2024 | $3.70 | $3.70 | $3.62 | $3.62 | 1 515 |
| Mar 25, 2024 | $3.75 | $3.79 | $3.75 | $3.79 | 1 842 |
| Mar 22, 2024 | $3.76 | $3.80 | $3.70 | $3.80 | 2 952 |
| Mar 21, 2024 | $3.80 | $3.90 | $3.70 | $3.90 | 4 705 |
