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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.551.651.551.641.643.80%10,437
Nov 1, 20241.511.621.511.581.581.28%9,560
Oct 31, 20241.601.601.511.561.56-1.89%7,667
Oct 30, 20241.601.641.591.591.59-3.05%8,999
Oct 29, 20241.621.691.541.641.64-5.75%15,300
Oct 28, 20241.501.781.501.741.7410.83%37,610
Oct 25, 20241.571.631.461.571.57-8.19%24,046
Oct 24, 20241.811.861.671.711.71-12.31%59,675
Oct 23, 20242.102.391.701.951.95-3.94%407,357
Oct 22, 20241.663.001.662.032.0323.78%1,619,886
Oct 21, 20241.521.731.501.641.647.89%34,598
Oct 18, 20241.511.571.491.521.522.70%7,241
Oct 17, 20241.501.551.471.481.48-5.13%11,661
Oct 16, 20241.561.571.491.561.564.70%5,230
Oct 15, 20241.511.591.491.491.49-12,495
Oct 14, 20241.641.651.491.491.49-6.29%20,741
Oct 11, 20241.651.691.561.591.59-5.07%8,221
Oct 10, 20241.651.691.651.681.681.52%916
Oct 9, 20241.611.651.611.651.650.61%2,523
Oct 8, 20241.681.701.611.641.642.50%9,842
Oct 7, 20241.821.821.501.601.60-14.89%60,244
Oct 4, 20241.861.881.781.881.889.94%1,952
Oct 3, 20241.751.771.671.711.71-6.56%47,799
Oct 2, 20241.831.961.771.831.83-0.54%5,030
Oct 1, 20242.002.001.771.841.84-3.16%23,078
Sep 30, 20241.881.941.881.901.90-1.55%5,285
Sep 27, 20241.901.931.891.931.939.66%4,482
Sep 26, 20241.721.891.671.761.76-5.38%106,571
Sep 25, 20241.871.991.841.861.86-3.63%15,586
Sep 24, 20242.062.251.911.931.93-7.66%119,872
Sep 23, 20242.112.171.982.092.09-0.95%27,509
Sep 20, 20241.892.111.892.112.1118.81%36,763
Sep 19, 20241.731.801.651.781.786.99%8,778
Sep 18, 20241.751.751.651.661.66-6.21%16,841
Sep 17, 20241.771.771.701.771.77-46,243
Sep 16, 20241.791.851.681.771.77-1.12%14,834
Sep 13, 20241.801.801.791.791.79-1.10%2,522
Sep 12, 20241.811.891.811.811.81-1.09%6,462
Sep 11, 20241.821.921.821.831.830.55%10,924
Sep 10, 20241.921.921.821.821.82-1.62%7,805
Sep 9, 20241.791.881.791.851.852.21%2,411
Sep 6, 20241.821.911.521.811.81-0.55%49,685
Sep 5, 20241.861.861.821.821.82-1.62%3,838
Sep 4, 20241.851.851.851.851.856.14%6,012
Sep 3, 20241.781.901.731.741.74-0.40%7,287
Aug 30, 20241.711.751.701.751.754.79%2,722
Aug 29, 20241.711.711.661.671.67-0.60%3,909
Aug 28, 20241.611.701.611.681.681.82%3,623
Aug 27, 20241.611.731.601.651.652.48%7,128
Aug 26, 20241.721.751.531.611.61-5.85%30,108
Aug 23, 20241.711.731.711.711.71-2,362
Aug 22, 20241.681.751.681.711.710.29%6,348
Aug 21, 20241.731.741.661.711.71-0.87%2,505
Aug 20, 20241.761.921.721.721.72-3.91%12,191
Aug 19, 20241.801.801.721.791.790.56%2,553
Aug 16, 20241.701.781.701.781.78-1.11%3,451
Aug 15, 20241.891.891.801.801.80-0.28%2,025
Aug 14, 20241.871.871.781.811.812.56%3,997
Aug 13, 20241.821.821.711.761.766.67%2,161
Aug 12, 20241.701.701.651.651.65-5.71%1,709
Aug 9, 20241.751.751.751.751.751.16%2,632
Aug 8, 20241.851.851.681.731.736.13%2,337
Aug 7, 20241.871.871.631.631.63-7.39%1,321
Aug 6, 20241.761.761.761.761.7610.00%292
Aug 5, 20241.691.701.601.601.60-6.98%2,100
Aug 2, 20241.721.721.721.721.721.18%257
Aug 1, 20241.531.721.531.701.703.03%2,368
Jul 31, 20241.601.651.601.651.65-3.51%1,670
Jul 30, 20241.741.741.601.711.71-1.16%9,175
Jul 29, 20241.731.731.731.731.73-264
Jul 26, 20241.601.741.601.731.738.12%2,136
Jul 25, 20241.601.601.601.601.60-10.61%562
Jul 24, 20241.801.801.391.791.79-2.35%8,865
Jul 23, 20241.841.841.831.831.83-3.02%465
Jul 22, 20241.901.901.811.891.89-0.53%3,037
Jul 19, 20242.002.001.901.901.90-2.56%3,557
Jul 18, 20241.902.131.901.951.958.33%9,125
Jul 17, 20241.841.861.771.801.80-6.25%3,624
Jul 16, 20241.952.001.881.921.92-1.54%5,765
Jul 15, 20241.952.001.951.951.95-11,210
Jul 12, 20241.852.001.851.951.954.28%6,730
Jul 11, 20241.761.971.761.871.872.75%1,983
Jul 10, 20241.801.901.801.821.822.82%3,724
Jul 9, 20241.741.981.731.771.77-3.28%4,822
Jul 8, 20241.831.831.831.831.834.57%677
Jul 5, 20241.721.951.721.751.750.57%3,127
Jul 3, 20241.851.911.741.741.74-5.95%6,526
Jul 2, 20241.851.861.851.851.85-2,112
Jul 1, 20241.851.941.851.851.85-1.07%2,929
Jun 28, 20241.872.021.871.871.87-3.11%12,610
Jun 27, 20242.012.011.921.931.93-5.85%5,302
Jun 26, 20241.872.051.852.052.0512.02%2,944
Jun 25, 20242.002.101.831.831.83-3.68%19,984
Jun 24, 20242.132.271.781.901.90-5.47%28,470
Jun 21, 20241.852.231.852.012.0110.44%7,932
Jun 20, 20242.212.401.821.821.82-19.47%26,023
Jun 18, 20242.803.042.232.262.26-11.72%22,898
Jun 17, 20242.452.812.402.562.564.49%23,541
Jun 14, 20242.813.002.222.452.454.26%17,213
Jun 13, 20242.322.532.202.352.351.29%9,622