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 |
| Oct 02, 2023 | $7.38 | $7.38 | $7.27 | $7.38 | 196 |
| Sep 29, 2023 | $7.40 | $7.40 | $7.12 | $7.40 | 369 |
| Sep 28, 2023 | $7.13 | $8.00 | $7.00 | $7.40 | 12 094 |
| Sep 27, 2023 | $7.26 | $7.41 | $7.25 | $7.25 | 18 680 |
| Sep 26, 2023 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| Sep 25, 2023 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| Sep 22, 2023 | $7.67 | $7.67 | $7.38 | $7.67 | 728 |
| Sep 21, 2023 | $8.00 | $8.00 | $7.92 | $8.00 | 202 |
| Sep 20, 2023 | $8.00 | $8.00 | $7.77 | $8.00 | 16 485 |
| Sep 19, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 5 435 |
| Sep 18, 2023 | $8.20 | $8.20 | $8.20 | $8.20 | 103 |
| Sep 15, 2023 | $8.00 | $8.18 | $7.90 | $7.90 | 593 |
| Sep 14, 2023 | $7.99 | $8.39 | $7.99 | $8.00 | 13 129 |
| Sep 13, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Sep 12, 2023 | $8.01 | $8.02 | $7.90 | $7.90 | 16 536 |
| Sep 11, 2023 | $8.05 | $8.05 | $7.90 | $8.05 | 6 959 |
| Sep 08, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| Sep 07, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| Sep 06, 2023 | $8.45 | $8.45 | $8.33 | $8.33 | 816 |
| Sep 05, 2023 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| Sep 01, 2023 | $8.02 | $8.02 | $8.02 | $8.02 | 391 |
| Aug 31, 2023 | $8.20 | $8.48 | $8.06 | $8.06 | 851 |
| Aug 30, 2023 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| Aug 29, 2023 | $8.49 | $8.49 | $8.22 | $8.22 | 383 |
| Aug 28, 2023 | $8.50 | $8.50 | $8.10 | $8.50 | 338 |
