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 |
| Nov 06, 2023 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| Nov 03, 2023 | $6.44 | $6.50 | $6.21 | $6.28 | 2 815 |
| Nov 02, 2023 | $6.14 | $6.47 | $6.14 | $6.47 | 444 |
| Nov 01, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| Oct 31, 2023 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| Oct 30, 2023 | $6.23 | $6.45 | $6.23 | $6.45 | 489 |
| Oct 27, 2023 | $6.25 | $6.25 | $5.74 | $6.20 | 5 435 |
| Oct 26, 2023 | $6.41 | $6.49 | $6.20 | $6.20 | 2 850 |
| Oct 25, 2023 | $6.60 | $6.60 | $6.51 | $6.51 | 271 |
| Oct 24, 2023 | $6.50 | $6.65 | $6.45 | $6.45 | 35 566 |
| Oct 23, 2023 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| Oct 20, 2023 | $6.46 | $6.74 | $6.45 | $6.73 | 21 977 |
| Oct 19, 2023 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| Oct 18, 2023 | $6.51 | $6.77 | $6.45 | $6.60 | 10 121 |
| Oct 17, 2023 | $6.60 | $6.98 | $6.41 | $6.98 | 2 291 |
| Oct 16, 2023 | $6.60 | $6.60 | $6.41 | $6.41 | 1 014 |
| Oct 13, 2023 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| Oct 12, 2023 | $6.78 | $6.98 | $6.69 | $6.78 | 422 |
| Oct 11, 2023 | $6.87 | $7.00 | $6.54 | $6.54 | 2 274 |
| Oct 10, 2023 | $6.99 | $7.00 | $6.98 | $7.00 | 609 |
| Oct 09, 2023 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| Oct 06, 2023 | $7.00 | $7.00 | $6.96 | $6.96 | 510 |
| Oct 05, 2023 | $6.97 | $7.00 | $6.76 | $7.00 | 3 479 |
| Oct 04, 2023 | $7.04 | $7.04 | $7.04 | $7.04 | 197 |
| Oct 03, 2023 | $6.67 | $7.34 | $6.63 | $7.05 | 1 919 |
