Patriot National Bancorp Inc (PNBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.40540540541 | 1.85 | 1.95 | 1.72 | 3856 | 1.78793896 | CS |
| 4 | -0.5 | -22.2222222222 | 2.25 | 3.035 | 1.72 | 13249 | 2.12122982 | CS |
| 12 | -1.95 | -52.7027027027 | 3.7 | 4.0114 | 1.695 | 8283 | 2.26182418 | CS |
| 26 | -2.35 | -57.3170731707 | 4.1 | 4.88 | 1.695 | 4490 | 2.52717046 | CS |
| 52 | -6.73 | -79.3632075472 | 8.48 | 10.07 | 1.695 | 4021 | 4.32633236 | CS |
| 156 | -7.41 | -80.8951965066 | 9.16 | 18 | 1.695 | 6638 | 10.30218921 | CS |
| 260 | -13.07 | -88.1916329285 | 14.82 | 18 | 1.695 | 6024 | 9.54769247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.75 | 0.01 | 0.57 | 1.72 | 1.95 | 1.72 | 3127 |
| 1720040640 | 1.74 | -0.11 | -5.95 | 1.85 | 1.9045 | 1.74 | 6526 |
| 1719959700 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.85 | 2112 |
| 1719873300 | 1.85 | -0.02 | -1.07 | 1.85 | 1.94 | 1.85 | 2929 |
| 1719614100 | 1.87 | -0.06 | -3.11 | 1.87 | 2.015 | 1.87 | 12610 |
| 1719527700 | 1.93 | -0.12 | -5.85 | 2.0099999 | 2.0099999 | 1.92 | 5302 |
| 1719441300 | 2.05 | 0.22 | 12.02 | 1.87 | 2.05 | 1.85 | 2944 |
| 1719354900 | 1.83 | -0.07 | -3.68 | 1.91 | 2.1 | 1.83 | 19984 |
| 1719268500 | 1.9 | -0.11 | -5.47 | 1.98 | 2.27 | 1.78 | 28470 |
| 1719009300 | 2.0099999 | 0.19 | 10.44 | 1.81 | 2.23 | 1.81 | 7932 |
| 1718922900 | 1.82 | -0.44 | -19.47 | 2.21 | 2.4 | 1.82 | 25817 |
| 1718750100 | 2.2599999 | -0.3 | -11.72 | 2.8 | 3.035 | 2.227 | 22897 |
| 1718663700 | 2.56 | 0.11 | 4.49 | 2.49 | 2.805 | 2.4 | 23541 |
| 1718404500 | 2.45 | 0.1 | 4.26 | 2.34 | 3 | 2.22 | 17211 |
| 1718318100 | 2.35 | 0.03 | 1.29 | 2.32 | 2.5299999 | 2.2 | 9622 |
| 1718231700 | 2.32 | 0.06 | 2.65 | 2.31 | 2.65 | 2.21 | 9350 |
| 1718145300 | 2.2599999 | 0.35 | 18.32 | 1.91 | 2.339 | 1.91 | 31022 |
| 1718058900 | 1.91 | -0.08 | -4.16 | 1.86 | 2.11 | 1.86 | 5470 |
| 1717799700 | 1.993 | -0.13 | -5.99 | 2.25 | 2.25 | 1.73 | 4072 |
| 1717713300 | 2.12 | 0.32 | 17.78 | 1.82 | 2.12 | 1.7201 | 9229 |
| 1717626900 | 1.8 | -0.18 | -9.09 | 2 | 2.0499 | 1.695 | 9529 |
| 1717540500 | 1.98 | 0.09 | 4.76 | 1.89 | 1.98 | 1.8 | 7425 |
| 1717454100 | 1.89 | -0.08 | -4.06 | 1.94 | 2.0924999 | 1.89 | 12798 |
| 1717194900 | 1.97 | -0.03 | -1.50 | 2.0099999 | 2.1 | 1.97 | 4535 |
| 1717108500 | 2 | -0.13 | -6.10 | 2.15 | 2.1667 | 1.985 | 12689 |
| 1717022100 | 2.13 | -0.07 | -3.18 | 2.185 | 2.185 | 2.0769 | 2014 |
| 1716935700 | 2.2 | -0.05 | -2.22 | 2.2799999 | 2.2799999 | 2 | 41924 |
| 1716590100 | 2.25 | 0.07 | 3.21 | 2.17 | 2.35 | 2.0099999 | 47388 |
| 1716503700 | 2.18 | -0.22 | -9.17 | 2.4 | 2.4 | 2.1299 | 17258 |
| 1716417300 | 2.4 | -0.28 | -10.45 | 2.67 | 2.67 | 2.4 | 8143 |
| 1716330900 | 2.68 | -0.2 | -6.94 | 3.1077 | 3.1077 | 2.66 | 16823 |
| 1716244500 | 2.88 | -0.45 | -13.51 | 3.37 | 3.68 | 2.7 | 19297 |
| 1715985300 | 3.33 | 0.04 | 1.22 | 3.31 | 3.35 | 3.25 | 3945 |
| 1715898900 | 3.29 | -0.29 | -7.97 | 3.32 | 3.4153 | 3.22 | 4448 |
| 1715812500 | 3.575 | 0.13 | 3.62 | 3.45 | 4.0114 | 3.45 | 2224 |
| 1715726100 | 3.45 | -0.09 | -2.54 | 3.53 | 3.695 | 3.38 | 2318 |
| 1715639700 | 3.54 | 0 | 0.00 | 3.5 | 3.85 | 3.5 | 744 |
| 1715380500 | 3.54 | 0.06 | 1.72 | 3.66 | 3.66 | 3.4 | 689 |
| 1715294100 | 3.48 | 0.18 | 5.45 | 3.31 | 3.48 | 3.31 | 210 |
| 1715207700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 11 |
| 1715121300 | 3.3 | -0.02 | -0.60 | 3.32 | 3.4076 | 3.3 | 3067 |
| 1715034900 | 3.32 | -0.13 | -3.77 | 3.44 | 3.61 | 3.32 | 1842 |
| 1714775700 | 3.45 | 0.1 | 2.99 | 3.5 | 3.5 | 3.45 | 396 |
| 1714689300 | 3.35 | -0.28 | -7.71 | 3.51 | 3.51 | 3.2033 | 2589 |
| 1714602900 | 3.63 | 0 | 0.00 | 3.62 | 3.63 | 3.62 | 3 |
| 1714516500 | 3.63 | 0.25 | 7.24 | 3.61 | 3.65 | 3.61 | 589 |
| 1714430100 | 3.385 | 0 | 0.00 | 3.37 | 3.385 | 3.25 | 200 |
| 1714170900 | 3.385 | 0 | 0.00 | 3.38 | 3.385 | 3.38 | 52 |
| 1714084500 | 3.385 | -0.42 | -10.92 | 3.5 | 3.575 | 3.385 | 3221 |
| 1713998100 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.53 | 116 |
| 1713911700 | 3.7 | 0.1 | 2.78 | 3.6 | 3.7 | 3.5 | 203 |
| 1713825300 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 37 |
| 1713566100 | 3.6 | 0 | 0.00 | 3.79 | 3.79 | 3.6 | 130 |
| 1713479700 | 3.6 | -0.11 | -3.08 | 3.72 | 3.72 | 3.6 | 1409 |
| 1713393300 | 3.7143 | 0 | 0.00 | 3.65 | 3.7143 | 3.65 | 4 |
| 1713306900 | 3.7143 | 0.06 | 1.76 | 3.7143 | 3.7143 | 3.65 | 435 |
| 1713220500 | 3.65 | -0.2 | -5.19 | 3.85 | 3.85 | 3.65 | 287 |
| 1712961300 | 3.85 | 0 | 0.00 | 3.7 | 3.85 | 3.7 | 127 |
| 1712874900 | 3.85 | 0.12 | 3.22 | 3.71 | 3.85 | 3.7 | 1032 |
| 1712788500 | 3.73 | -0.1 | -2.48 | 3.7 | 3.805 | 3.7 | 491 |
| 1712702100 | 3.825 | -0.05 | -1.29 | 3.75 | 3.825 | 3.7019 | 10254 |
| 1712615700 | 3.875 | 0.13 | 3.33 | 3.79 | 3.875 | 3.6966 | 663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
