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 |
| Dec 12, 2023 | $4.40 | $4.55 | $3.90 | $3.90 | 9 505 |
| Dec 11, 2023 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| Dec 08, 2023 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| Dec 07, 2023 | $4.30 | $4.54 | $3.96 | $4.50 | 15 338 |
| Dec 06, 2023 | $4.54 | $4.55 | $4.45 | $4.50 | 909 |
| Dec 05, 2023 | $4.60 | $4.60 | $4.47 | $4.47 | 2 762 |
| Dec 04, 2023 | $4.69 | $4.70 | $4.25 | $4.54 | 6 769 |
| Dec 01, 2023 | $5.00 | $5.08 | $4.53 | $4.70 | 3 855 |
| Nov 30, 2023 | $5.25 | $5.25 | $4.95 | $4.95 | 2 013 |
| Nov 29, 2023 | $5.20 | $5.20 | $4.98 | $4.98 | 1 933 |
| Nov 28, 2023 | $4.98 | $5.15 | $4.98 | $5.12 | 5 286 |
| Nov 27, 2023 | $5.01 | $5.50 | $4.93 | $5.11 | 7 134 |
| Nov 24, 2023 | $5.03 | $5.03 | $4.88 | $5.01 | 734 |
| Nov 22, 2023 | $5.02 | $5.02 | $4.95 | $4.95 | 31 745 |
| Nov 21, 2023 | $5.25 | $5.25 | $5.25 | $5.25 | 4 620 |
| Nov 20, 2023 | $5.30 | $5.30 | $5.30 | $5.30 | 1 059 |
| Nov 17, 2023 | $5.15 | $5.34 | $4.90 | $5.28 | 2 443 |
| Nov 16, 2023 | $5.21 | $5.25 | $4.55 | $5.25 | 4 917 |
| Nov 15, 2023 | $5.28 | $5.87 | $5.12 | $5.33 | 5 663 |
| Nov 14, 2023 | $5.60 | $5.95 | $5.60 | $5.90 | 979 |
| Nov 13, 2023 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| Nov 10, 2023 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| Nov 09, 2023 | $5.66 | $5.66 | $5.66 | $5.66 | 100 |
| Nov 08, 2023 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Nov 07, 2023 | $6.01 | $6.01 | $5.80 | $5.80 | 1 508 |
