Patriot National Bancorp Inc (PNBK) Historical Stock Data
1.79 ↓0.16 (-8.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNBK is up 0.95% a day on average. There have been 18 days where Patriot National Bancorp Inc closed green and 12 days where PNBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.72 | 1.81 | 6.67K |
| 2024-11-06 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.60 | 1.80 | 27.01K |
| 2024-11-05 | 1.59 | 1.68 | ↑$0.09 (5.66%) | 1.59 | 1.69 | 5.72K |
| 2024-11-04 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.55 | 1.65 | 10.44K |
| 2024-11-01 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.51 | 1.62 | 9.56K |
| 2024-10-31 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.51 | 1.60 | 7.67K |
| 2024-10-30 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.59 | 1.64 | 8.70K |
| 2024-10-29 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.54 | 1.69 | 15.30K |
| 2024-10-28 | 1.50 | 1.74 | ↑$0.24 (16.00%) | 1.50 | 1.78 | 37.61K |
| 2024-10-25 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.46 | 1.63 | 20.97K |
| 2024-10-24 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.67 | 1.86 | 59.67K |
| 2024-10-23 | 2.10 | 1.95 | ↓$0.15 (-7.14%) | 1.70 | 2.39 | 405.34K |
| 2024-10-22 | 1.66 | 2.03 | ↑$0.37 (22.29%) | 1.66 | 3.00 | 1.60M |
| 2024-10-21 | 1.52 | 1.64 | ↑$0.12 (7.90%) | 1.50 | 1.73 | 34.55K |
| 2024-10-18 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.49 | 1.57 | 7.24K |
| 2024-10-17 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.55 | 11.66K |
| 2024-10-16 | 1.56 | 1.56 | ↑$0.01 (0.32%) | 1.49 | 1.57 | 5.23K |
| 2024-10-15 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.49 | 1.59 | 12.49K |
| 2024-10-14 | 1.64 | 1.49 | ↓$0.15 (-9.15%) | 1.49 | 1.65 | 20.74K |
| 2024-10-11 | 1.65 | 1.59 | ↓$0.05 (-3.34%) | 1.56 | 1.69 | 8.22K |
| 2024-10-10 | 1.65 | 1.68 | ↑$0.02 (1.36%) | 1.65 | 1.69 | 0.92K |
Create an account or log in to view more rows.
$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!
$PNBK who else excited??
$PNBK has just been halted from trading due to volatility.