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 |
| Aug 25, 2023 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| Aug 24, 2023 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| Aug 23, 2023 | $8.20 | $8.45 | $8.20 | $8.45 | 2 443 |
| Aug 22, 2023 | $8.48 | $8.70 | $8.45 | $8.45 | 433 |
| Aug 21, 2023 | $8.56 | $8.26 | $8.21 | $8.26 | 846 |
| Aug 18, 2023 | $8.50 | $8.51 | $8.11 | $8.45 | 4 447 |
| Aug 17, 2023 | $8.51 | $8.51 | $8.51 | $8.51 | 155 |
| Aug 16, 2023 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| Aug 15, 2023 | $8.40 | $8.61 | $8.40 | $8.41 | 1 399 |
| Aug 14, 2023 | $8.91 | $8.91 | $8.80 | $8.88 | 7 519 |
| Aug 11, 2023 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| Aug 10, 2023 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| Aug 09, 2023 | $9.32 | $9.40 | $9.32 | $9.35 | 745 |
| Aug 08, 2023 | $9.38 | $9.43 | $9.38 | $9.39 | 629 |
| Aug 07, 2023 | $9.30 | $9.60 | $9.30 | $9.53 | 2 213 |
| Aug 04, 2023 | $9.61 | $10.07 | $9.61 | $9.62 | 1 595 |
| Aug 03, 2023 | $8.91 | $10.06 | $8.83 | $9.91 | 9 191 |
| Aug 02, 2023 | $9.47 | $9.70 | $8.90 | $8.90 | 838 |
| Aug 01, 2023 | $9.51 | $9.90 | $9.41 | $9.41 | 2 079 |
| Jul 31, 2023 | $8.89 | $9.55 | $8.67 | $9.39 | 2 284 |
| Jul 28, 2023 | $8.84 | $9.20 | $8.80 | $8.91 | 2 542 |
| Jul 27, 2023 | $8.95 | $9.44 | $8.75 | $9.20 | 4 760 |
| Jul 26, 2023 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| Jul 25, 2023 | $8.80 | $8.80 | $8.80 | $8.80 | 385 |
| Jul 24, 2023 | $8.50 | $8.58 | $8.50 | $8.50 | 562 |
