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 |
| Jul 20, 2023 | $8.30 | $8.42 | $8.09 | $8.42 | 1 395 |
| Jul 19, 2023 | $8.20 | $8.36 | $8.20 | $8.21 | 724 |
| Jul 18, 2023 | $8.18 | $8.27 | $8.10 | $8.27 | 1 556 |
| Jul 17, 2023 | $8.30 | $8.19 | $8.11 | $8.12 | 981 |
| Jul 14, 2023 | $8.16 | $8.38 | $8.10 | $8.10 | 1 449 |
| Jul 13, 2023 | $8.43 | $8.47 | $8.20 | $8.20 | 1 777 |
| Jul 12, 2023 | $8.21 | $8.50 | $8.02 | $8.35 | 7 771 |
| Jul 11, 2023 | $8.47 | $8.47 | $8.08 | $8.29 | 1 492 |
| Jul 10, 2023 | $8.11 | $8.37 | $8.03 | $8.37 | 2 121 |
| Jul 07, 2023 | $8.15 | $8.38 | $8.00 | $8.25 | 3 045 |
| Jul 06, 2023 | $8.21 | $8.66 | $7.69 | $8.16 | 7 962 |
| Jul 05, 2023 | $8.49 | $8.70 | $8.24 | $8.54 | 9 446 |
| Jul 03, 2023 | $8.00 | $8.54 | $7.92 | $8.54 | 2 280 |
| Jun 30, 2023 | $7.75 | $8.55 | $7.70 | $7.88 | 4 016 |
| Jun 29, 2023 | $8.03 | $8.40 | $7.50 | $7.63 | 9 104 |
| Jun 28, 2023 | $7.84 | $8.37 | $7.36 | $7.74 | 7 990 |
| Jun 27, 2023 | $8.12 | $8.51 | $8.10 | $8.10 | 6 866 |
| Jun 26, 2023 | $8.07 | $8.26 | $7.98 | $8.26 | 1 650 |
| Jun 23, 2023 | $8.85 | $8.89 | $7.96 | $7.96 | 3 311 |
| Jun 22, 2023 | $8.10 | $8.90 | $8.04 | $8.04 | 2 470 |
| Jun 21, 2023 | $8.90 | $8.90 | $8.40 | $8.50 | 519 |
| Jun 20, 2023 | $8.80 | $9.30 | $8.10 | $8.92 | 9 441 |
| Jun 16, 2023 | $7.34 | $8.88 | $7.33 | $8.88 | 14 900 |
| Jun 15, 2023 | $7.60 | $7.74 | $7.30 | $7.30 | 734 |
| Jun 14, 2023 | $7.50 | $7.61 | $7.28 | $7.28 | 2 544 |
