Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.890
-0.030 (-1.56%)
Nov 22, 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 22, 2024 | 1.90 | 1.92 | 1.84 | 1.89 | 1.89 | -1.56% | 2,354 |
| Nov 21, 2024 | 1.77 | 1.99 | 1.77 | 1.92 | 1.92 | 7.26% | 8,153 |
| Nov 20, 2024 | 1.94 | 2.08 | 1.77 | 1.79 | 1.79 | -8.21% | 36,211 |
| Nov 19, 2024 | 1.92 | 2.03 | 1.78 | 1.95 | 1.95 | 4.84% | 55,680 |
| Nov 18, 2024 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | 2.76% | 2,276 |
| Nov 15, 2024 | 1.92 | 1.96 | 1.81 | 1.81 | 1.81 | -2.69% | 8,269 |
| Nov 14, 2024 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 12,002 |
| Nov 13, 2024 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.66% | 3,367 |
| Nov 12, 2024 | 1.79 | 1.94 | 1.72 | 1.81 | 1.81 | -2.16% | 3,320 |
| Nov 11, 2024 | 2.00 | 2.05 | 1.82 | 1.85 | 1.85 | -6.09% | 24,274 |
| Nov 8, 2024 | 1.84 | 1.97 | 1.80 | 1.97 | 1.97 | 10.06% | 19,388 |
| Nov 7, 2024 | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | 3.47% | 6,669 |
| Nov 6, 2024 | 1.68 | 1.80 | 1.60 | 1.73 | 1.73 | 2.98% | 27,010 |
| Nov 5, 2024 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 2.44% | 5,717 |
| Nov 4, 2024 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 3.80% | 10,457 |
| 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 |