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 |
| Feb 23, 2024 | $3.90 | $4.07 | $3.90 | $4.00 | 546 |
| Feb 22, 2024 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| Feb 21, 2024 | $3.72 | $3.72 | $3.65 | $3.65 | 1 867 |
| Feb 20, 2024 | $3.74 | $3.74 | $3.70 | $3.70 | 557 |
| Feb 16, 2024 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| Feb 15, 2024 | $3.65 | $3.74 | $3.65 | $3.74 | 233 |
| Feb 14, 2024 | $3.65 | $3.75 | $3.65 | $3.75 | 2 172 |
| Feb 13, 2024 | $3.83 | $3.83 | $3.83 | $3.83 | 1 427 |
| Feb 12, 2024 | $3.90 | $3.90 | $3.83 | $3.83 | 1 124 |
| Feb 09, 2024 | $4.00 | $4.00 | $4.00 | $4.00 | 2 012 |
| Feb 08, 2024 | $4.05 | $4.05 | $4.05 | $4.05 | 509 |
| Feb 07, 2024 | $4.00 | $4.00 | $4.00 | $4.00 | 712 |
| Feb 06, 2024 | $4.25 | $4.25 | $4.20 | $4.20 | 2 891 |
| Feb 05, 2024 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| Feb 02, 2024 | $4.00 | $4.51 | $4.00 | $4.51 | 720 |
| Feb 01, 2024 | $4.22 | $4.35 | $4.22 | $4.22 | 1 860 |
| Jan 31, 2024 | $4.22 | $4.22 | $4.22 | $4.22 | 184 |
| Jan 30, 2024 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| Jan 29, 2024 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| Jan 26, 2024 | $4.60 | $4.70 | $4.58 | $4.60 | 532 |
| Jan 25, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | 629 |
| Jan 24, 2024 | $4.33 | $4.39 | $4.33 | $4.39 | 459 |
| Jan 23, 2024 | $4.31 | $4.40 | $4.31 | $4.40 | 2 610 |
| Jan 22, 2024 | $4.23 | $4.23 | $4.23 | $4.23 | 302 |
| Jan 19, 2024 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
