NASDAQ:PNBK
Patriot National Bancorp Stock Price (Quote)
$3.30
-0.0200 (-0.602%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 PNBK stock ended at $3.30. This is 0.602% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.26% from a day low at $3.30 to a day high of $3.41. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $7.50 | $7.61 | $7.28 | $7.28 | 2 544 |
| Jun 13, 2023 | $7.97 | $7.97 | $7.50 | $7.50 | 9 339 |
| Jun 12, 2023 | $7.68 | $7.68 | $7.33 | $7.33 | 1 302 |
| Jun 09, 2023 | $7.70 | $7.70 | $7.70 | $7.70 | 160 |
| Jun 08, 2023 | $7.54 | $7.75 | $7.31 | $7.31 | 2 495 |
| Jun 07, 2023 | $7.67 | $7.67 | $7.67 | $7.67 | 408 |
| Jun 06, 2023 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| Jun 05, 2023 | $7.74 | $8.20 | $7.46 | $7.60 | 3 995 |
| Jun 02, 2023 | $7.60 | $7.89 | $7.30 | $7.50 | 4 142 |
| Jun 01, 2023 | $7.12 | $7.60 | $7.00 | $7.55 | 7 490 |
| May 31, 2023 | $7.45 | $7.73 | $6.85 | $6.85 | 1 984 |
| May 30, 2023 | $7.49 | $7.40 | $7.00 | $7.39 | 7 890 |
| May 26, 2023 | $6.53 | $7.17 | $6.53 | $6.96 | 692 |
| May 25, 2023 | $6.58 | $7.19 | $6.58 | $7.19 | 1 225 |
| May 24, 2023 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| May 23, 2023 | $7.01 | $7.05 | $6.81 | $6.85 | 26 465 |
| May 22, 2023 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| May 19, 2023 | $7.02 | $7.02 | $7.02 | $7.02 | 162 |
| May 18, 2023 | $7.51 | $7.55 | $7.08 | $7.33 | 625 |
| May 17, 2023 | $7.00 | $7.50 | $7.00 | $7.20 | 48 690 |
| May 16, 2023 | $7.21 | $7.29 | $7.00 | $7.00 | 2 354 |
| May 15, 2023 | $7.00 | $7.27 | $6.84 | $6.84 | 7 986 |
| May 12, 2023 | $7.50 | $7.55 | $7.05 | $7.05 | 1 758 |
| May 11, 2023 | $7.68 | $7.94 | $7.60 | $7.60 | 1 302 |
| May 10, 2023 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
