NASDAQ:PNBK
Patriot National Bancorp Stock Price (Quote)
$3.32
-0.130 (-3.77%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 PNBK stock ended at $3.32. This is 3.77% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.61% from a day low at $3.32 to a day high of $3.44. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $3.84 | $3.84 | $3.79 | $3.79 | 969 |
| Mar 19, 2024 | $3.71 | $3.71 | $3.71 | $3.71 | 547 |
| Mar 18, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | 569 |
| Mar 15, 2024 | $3.80 | $3.86 | $3.79 | $3.79 | 1 366 |
| Mar 14, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 137 |
| Mar 13, 2024 | $4.05 | $4.05 | $3.71 | $3.71 | 13 107 |
| Mar 12, 2024 | $4.02 | $4.02 | $3.76 | $3.76 | 329 |
| Mar 11, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 528 |
| Mar 08, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| Mar 07, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| Mar 06, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| Mar 05, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| Mar 04, 2024 | $3.99 | $3.99 | $3.79 | $3.99 | 91 |
| Mar 01, 2024 | $3.81 | $3.87 | $3.79 | $3.79 | 647 |
| Feb 29, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | 656 |
| Feb 28, 2024 | $3.78 | $4.02 | $3.75 | $3.83 | 1 484 |
| Feb 27, 2024 | $3.63 | $3.63 | $3.63 | $3.63 | 278 |
| Feb 26, 2024 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
