Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.640
+0.050 (3.14%)
Nov 4, 2024, 4:00 PM EST - Market closed
Patriot National Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 3.80% | 10,437 |
Nov 1, 2024 | 1.51 | 1.62 | 1.51 | 1.58 | 1.58 | 1.28% | 9,560 |
Oct 31, 2024 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -1.89% | 7,667 |
Oct 30, 2024 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 8,999 |
Oct 29, 2024 | 1.62 | 1.69 | 1.54 | 1.64 | 1.64 | -5.75% | 15,300 |
Oct 28, 2024 | 1.50 | 1.78 | 1.50 | 1.74 | 1.74 | 10.83% | 37,610 |
Oct 25, 2024 | 1.57 | 1.63 | 1.46 | 1.57 | 1.57 | -8.19% | 24,046 |
Oct 24, 2024 | 1.81 | 1.86 | 1.67 | 1.71 | 1.71 | -12.31% | 59,675 |
Oct 23, 2024 | 2.10 | 2.39 | 1.70 | 1.95 | 1.95 | -3.94% | 407,357 |
Oct 22, 2024 | 1.66 | 3.00 | 1.66 | 2.03 | 2.03 | 23.78% | 1,619,886 |
Oct 21, 2024 | 1.52 | 1.73 | 1.50 | 1.64 | 1.64 | 7.89% | 34,598 |
Oct 18, 2024 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | 2.70% | 7,241 |
Oct 17, 2024 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 11,661 |
Oct 16, 2024 | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | 4.70% | 5,230 |
Oct 15, 2024 | 1.51 | 1.59 | 1.49 | 1.49 | 1.49 | - | 12,495 |
Oct 14, 2024 | 1.64 | 1.65 | 1.49 | 1.49 | 1.49 | -6.29% | 20,741 |
Oct 11, 2024 | 1.65 | 1.69 | 1.56 | 1.59 | 1.59 | -5.07% | 8,221 |
Oct 10, 2024 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.52% | 916 |
Oct 9, 2024 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 2,523 |
Oct 8, 2024 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | 2.50% | 9,842 |
Oct 7, 2024 | 1.82 | 1.82 | 1.50 | 1.60 | 1.60 | -14.89% | 60,244 |
Oct 4, 2024 | 1.86 | 1.88 | 1.78 | 1.88 | 1.88 | 9.94% | 1,952 |
Oct 3, 2024 | 1.75 | 1.77 | 1.67 | 1.71 | 1.71 | -6.56% | 47,799 |
Oct 2, 2024 | 1.83 | 1.96 | 1.77 | 1.83 | 1.83 | -0.54% | 5,030 |
Oct 1, 2024 | 2.00 | 2.00 | 1.77 | 1.84 | 1.84 | -3.16% | 23,078 |
Sep 30, 2024 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 5,285 |
Sep 27, 2024 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 9.66% | 4,482 |
Sep 26, 2024 | 1.72 | 1.89 | 1.67 | 1.76 | 1.76 | -5.38% | 106,571 |
Sep 25, 2024 | 1.87 | 1.99 | 1.84 | 1.86 | 1.86 | -3.63% | 15,586 |
Sep 24, 2024 | 2.06 | 2.25 | 1.91 | 1.93 | 1.93 | -7.66% | 119,872 |
Sep 23, 2024 | 2.11 | 2.17 | 1.98 | 2.09 | 2.09 | -0.95% | 27,509 |
Sep 20, 2024 | 1.89 | 2.11 | 1.89 | 2.11 | 2.11 | 18.81% | 36,763 |
Sep 19, 2024 | 1.73 | 1.80 | 1.65 | 1.78 | 1.78 | 6.99% | 8,778 |
Sep 18, 2024 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -6.21% | 16,841 |
Sep 17, 2024 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | - | 46,243 |
Sep 16, 2024 | 1.79 | 1.85 | 1.68 | 1.77 | 1.77 | -1.12% | 14,834 |
Sep 13, 2024 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 2,522 |
Sep 12, 2024 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | -1.09% | 6,462 |
Sep 11, 2024 | 1.82 | 1.92 | 1.82 | 1.83 | 1.83 | 0.55% | 10,924 |
Sep 10, 2024 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -1.62% | 7,805 |
Sep 9, 2024 | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | 2.21% | 2,411 |
Sep 6, 2024 | 1.82 | 1.91 | 1.52 | 1.81 | 1.81 | -0.55% | 49,685 |
Sep 5, 2024 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 3,838 |
Sep 4, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.14% | 6,012 |
Sep 3, 2024 | 1.78 | 1.90 | 1.73 | 1.74 | 1.74 | -0.40% | 7,287 |
Aug 30, 2024 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 4.79% | 2,722 |
Aug 29, 2024 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 3,909 |
Aug 28, 2024 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 1.82% | 3,623 |
Aug 27, 2024 | 1.61 | 1.73 | 1.60 | 1.65 | 1.65 | 2.48% | 7,128 |
Aug 26, 2024 | 1.72 | 1.75 | 1.53 | 1.61 | 1.61 | -5.85% | 30,108 |
Aug 23, 2024 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 2,362 |
Aug 22, 2024 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 0.29% | 6,348 |
Aug 21, 2024 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | -0.87% | 2,505 |
Aug 20, 2024 | 1.76 | 1.92 | 1.72 | 1.72 | 1.72 | -3.91% | 12,191 |
Aug 19, 2024 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | 0.56% | 2,553 |
Aug 16, 2024 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | -1.11% | 3,451 |
Aug 15, 2024 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -0.28% | 2,025 |
Aug 14, 2024 | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | 2.56% | 3,997 |
Aug 13, 2024 | 1.82 | 1.82 | 1.71 | 1.76 | 1.76 | 6.67% | 2,161 |
Aug 12, 2024 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -5.71% | 1,709 |
Aug 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 2,632 |
Aug 8, 2024 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | 6.13% | 2,337 |
Aug 7, 2024 | 1.87 | 1.87 | 1.63 | 1.63 | 1.63 | -7.39% | 1,321 |
Aug 6, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 292 |
Aug 5, 2024 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -6.98% | 2,100 |
Aug 2, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 257 |
Aug 1, 2024 | 1.53 | 1.72 | 1.53 | 1.70 | 1.70 | 3.03% | 2,368 |
Jul 31, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -3.51% | 1,670 |
Jul 30, 2024 | 1.74 | 1.74 | 1.60 | 1.71 | 1.71 | -1.16% | 9,175 |
Jul 29, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 264 |
Jul 26, 2024 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 8.12% | 2,136 |
Jul 25, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.61% | 562 |
Jul 24, 2024 | 1.80 | 1.80 | 1.39 | 1.79 | 1.79 | -2.35% | 8,865 |
Jul 23, 2024 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.02% | 465 |
Jul 22, 2024 | 1.90 | 1.90 | 1.81 | 1.89 | 1.89 | -0.53% | 3,037 |
Jul 19, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 3,557 |
Jul 18, 2024 | 1.90 | 2.13 | 1.90 | 1.95 | 1.95 | 8.33% | 9,125 |
Jul 17, 2024 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -6.25% | 3,624 |
Jul 16, 2024 | 1.95 | 2.00 | 1.88 | 1.92 | 1.92 | -1.54% | 5,765 |
Jul 15, 2024 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | - | 11,210 |
Jul 12, 2024 | 1.85 | 2.00 | 1.85 | 1.95 | 1.95 | 4.28% | 6,730 |
Jul 11, 2024 | 1.76 | 1.97 | 1.76 | 1.87 | 1.87 | 2.75% | 1,983 |
Jul 10, 2024 | 1.80 | 1.90 | 1.80 | 1.82 | 1.82 | 2.82% | 3,724 |
Jul 9, 2024 | 1.74 | 1.98 | 1.73 | 1.77 | 1.77 | -3.28% | 4,822 |
Jul 8, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | 677 |
Jul 5, 2024 | 1.72 | 1.95 | 1.72 | 1.75 | 1.75 | 0.57% | 3,127 |
Jul 3, 2024 | 1.85 | 1.91 | 1.74 | 1.74 | 1.74 | -5.95% | 6,526 |
Jul 2, 2024 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 2,112 |
Jul 1, 2024 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -1.07% | 2,929 |
Jun 28, 2024 | 1.87 | 2.02 | 1.87 | 1.87 | 1.87 | -3.11% | 12,610 |
Jun 27, 2024 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -5.85% | 5,302 |
Jun 26, 2024 | 1.87 | 2.05 | 1.85 | 2.05 | 2.05 | 12.02% | 2,944 |
Jun 25, 2024 | 2.00 | 2.10 | 1.83 | 1.83 | 1.83 | -3.68% | 19,984 |
Jun 24, 2024 | 2.13 | 2.27 | 1.78 | 1.90 | 1.90 | -5.47% | 28,470 |
Jun 21, 2024 | 1.85 | 2.23 | 1.85 | 2.01 | 2.01 | 10.44% | 7,932 |
Jun 20, 2024 | 2.21 | 2.40 | 1.82 | 1.82 | 1.82 | -19.47% | 26,023 |
Jun 18, 2024 | 2.80 | 3.04 | 2.23 | 2.26 | 2.26 | -11.72% | 22,898 |
Jun 17, 2024 | 2.45 | 2.81 | 2.40 | 2.56 | 2.56 | 4.49% | 23,541 |
Jun 14, 2024 | 2.81 | 3.00 | 2.22 | 2.45 | 2.45 | 4.26% | 17,213 |
Jun 13, 2024 | 2.32 | 2.53 | 2.20 | 2.35 | 2.35 | 1.29% | 9,622 |