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 |
| May 25, 2016 | $14.00 | $14.00 | $13.41 | $13.41 | 2 500 |
| May 24, 2016 | $14.83 | $14.83 | $14.18 | $14.20 | 400 |
| May 23, 2016 | $14.00 | $14.25 | $13.51 | $13.77 | 8 000 |
| May 20, 2016 | $13.83 | $13.83 | $13.83 | $13.83 | 9 |
| May 19, 2016 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| May 18, 2016 | $13.81 | $13.99 | $13.54 | $13.83 | 8 100 |
| May 17, 2016 | $13.96 | $13.96 | $13.57 | $13.67 | 7 800 |
| May 16, 2016 | $12.91 | $13.32 | $12.91 | $13.32 | 4 000 |
| May 13, 2016 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| May 12, 2016 | $13.34 | $13.68 | $13.34 | $13.65 | 800 |
| May 11, 2016 | $13.17 | $13.17 | $13.17 | $13.17 | 1 000 |
| May 10, 2016 | $13.79 | $13.79 | $13.79 | $13.79 | 47 |
| May 09, 2016 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| May 06, 2016 | $13.62 | $13.79 | $13.12 | $13.79 | 2 300 |
| May 05, 2016 | $13.29 | $14.25 | $13.00 | $13.77 | 9 200 |
| May 04, 2016 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| May 03, 2016 | $14.98 | $14.98 | $14.98 | $14.98 | 200 |
| May 02, 2016 | $13.50 | $13.50 | $13.00 | $13.00 | 1 700 |
| Apr 29, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 8 |
| Apr 28, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| Apr 27, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 200 |
| Apr 26, 2016 | $13.48 | $13.75 | $13.36 | $13.75 | 3 300 |
| Apr 25, 2016 | $12.90 | $13.65 | $12.90 | $13.59 | 14 300 |
