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 |
| Jan 18, 2024 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| Jan 17, 2024 | $4.13 | $4.34 | $4.13 | $4.29 | 2 283 |
| Jan 16, 2024 | $4.10 | $4.18 | $4.10 | $4.13 | 1 037 |
| Jan 12, 2024 | $4.49 | $4.50 | $4.25 | $4.25 | 5 654 |
| Jan 11, 2024 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| Jan 10, 2024 | $4.11 | $4.13 | $4.11 | $4.12 | 1 215 |
| Jan 09, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| Jan 08, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| Jan 05, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 1 383 |
| Jan 04, 2024 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| Jan 03, 2024 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| Jan 02, 2024 | $4.01 | $4.01 | $4.01 | $4.01 | 179 |
| Dec 29, 2023 | $4.28 | $4.35 | $3.83 | $3.83 | 7 647 |
| Dec 28, 2023 | $4.30 | $4.40 | $4.30 | $4.40 | 3 272 |
| Dec 27, 2023 | $3.90 | $4.38 | $3.90 | $4.13 | 3 149 |
| Dec 26, 2023 | $3.99 | $3.99 | $3.82 | $3.82 | 606 |
| Dec 22, 2023 | $3.95 | $3.95 | $3.95 | $3.95 | 1 000 |
| Dec 21, 2023 | $3.56 | $4.00 | $3.54 | $4.00 | 1 000 |
| Dec 20, 2023 | $3.88 | $3.96 | $3.88 | $3.96 | 5 784 |
| Dec 19, 2023 | $3.93 | $3.99 | $3.90 | $3.90 | 1 964 |
| Dec 18, 2023 | $3.98 | $4.17 | $3.84 | $3.94 | 2 367 |
| Dec 15, 2023 | $4.10 | $4.20 | $3.97 | $4.20 | 7 774 |
| Dec 14, 2023 | $4.77 | $5.11 | $4.07 | $4.13 | 12 836 |
| Dec 13, 2023 | $3.90 | $4.31 | $3.90 | $4.31 | 4 434 |
| Dec 12, 2023 | $4.40 | $4.55 | $3.90 | $3.90 | 9 505 |
