Patriot National Bancorp Inc (PNBK) Historical Stock Data
2.11 ↑0.50 (31.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNBK is up 0.74% a day on average. There have been 13 days where Patriot National Bancorp Inc closed green and 17 days where PNBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.45 | 2.11 | ↑$0.66 (45.52%) | 1.38 | 2.23 | 112.85K |
| 2024-12-19 | 1.96 | 1.61 | ↓$0.35 (-17.86%) | 1.50 | 1.97 | 35.60K |
| 2024-12-18 | 2.17 | 1.97 | ↓$0.20 (-9.22%) | 1.95 | 2.18 | 7.92K |
| 2024-12-17 | 2.30 | 2.10 | ↓$0.20 (-8.70%) | 2.07 | 2.30 | 23.71K |
| 2024-12-16 | 2.28 | 2.35 | ↑$0.07 (3.07%) | 2.28 | 2.45 | 6.96K |
| 2024-12-13 | 2.32 | 2.26 | ↓$0.06 (-2.59%) | 2.26 | 2.43 | 7.72K |
| 2024-12-12 | 2.74 | 2.39 | ↓$0.35 (-12.77%) | 2.39 | 2.77 | 23.49K |
| 2024-12-11 | 2.72 | 2.62 | ↓$0.10 (-3.68%) | 2.45 | 2.86 | 62.43K |
| 2024-12-10 | 2.29 | 2.68 | ↑$0.39 (17.03%) | 2.09 | 3.11 | 258.16K |
| 2024-12-09 | 2.30 | 2.21 | ↓$0.09 (-3.91%) | 2.13 | 2.30 | 19.39K |
| 2024-12-06 | 2.11 | 2.15 | ↑$0.04 (1.87%) | 2.11 | 2.15 | 3.68K |
| 2024-12-05 | 2.18 | 2.13 | ↓$0.05 (-2.23%) | 2.11 | 2.32 | 4.30K |
| 2024-12-04 | 2.46 | 2.20 | ↓$0.26 (-10.57%) | 2.17 | 2.55 | 19.25K |
| 2024-12-03 | 2.75 | 2.60 | ↓$0.15 (-5.45%) | 2.41 | 2.75 | 7.24K |
| 2024-12-02 | 2.21 | 2.73 | ↑$0.52 (23.53%) | 2.07 | 2.89 | 96.42K |
| 2024-11-29 | 1.81 | 2.25 | ↑$0.44 (24.61%) | 1.81 | 2.30 | 170.28K |
| 2024-11-27 | 1.93 | 1.80 | ↓$0.13 (-6.79%) | 1.77 | 1.93 | 8.13K |
| 2024-11-26 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.78 | 1.97 | 12.10K |
| 2024-11-25 | 2.00 | 1.86 | ↓$0.14 (-7.00%) | 1.86 | 2.06 | 3.94K |
| 2024-11-22 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.84 | 1.92 | 2.35K |
| 2024-11-21 | 1.77 | 1.92 | ↑$0.15 (8.47%) | 1.77 | 1.99 | 8.11K |
| 2024-11-20 | 1.94 | 1.79 | ↓$0.15 (-7.73%) | 1.77 | 2.08 | 36.21K |
| 2024-11-19 | 1.92 | 1.95 | ↑$0.03 (1.57%) | 1.78 | 2.03 | 55.68K |
| 2024-11-18 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.85 | 1.91 | 2.28K |
| 2024-11-15 | 1.92 | 1.81 | ↓$0.11 (-5.73%) | 1.81 | 1.96 | 8.27K |
| 2024-11-14 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.84 | 1.88 | 12K |
| 2024-11-13 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.80 | 1.94 | 3.37K |
| 2024-11-12 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.72 | 1.94 | 3.32K |
| 2024-11-11 | 2.00 | 1.85 | ↓$0.15 (-7.50%) | 1.82 | 2.05 | 23.57K |
| 2024-11-08 | 1.84 | 1.97 | ↑$0.13 (7.07%) | 1.80 | 1.97 | 19.38K |
Create an account or log in to view more rows.
$PNBK has just been halted from trading due to volatility.
$PNBK hello
please hold.
$PNBK love when bulls come out
$PNBK just added more
$PNBK CHUG CHUG CHUG
$PNBK Who else bought the dip on Friday?
$PNBK hang tight
ignore fud and buy dips if you can
everyone be okay????
$PNBK nice day!
$PNBK Going up
$PNBK Spike it!