Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Patriot National Bancorp Inc | PNBK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.385 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.385 |
PNBK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.79 | 3.80 | 3.385 | 3.42 | 741 | -0.405 | -10.69% |
| 1 Month | 3.63 | 4.04 | 3.385 | 3.75 | 1,430 | -0.245 | -6.75% |
| 3 Months | 4.23 | 4.51 | 3.385 | 3.80 | 1,294 | -0.845 | -19.98% |
| 6 Months | 6.49 | 6.55 | 3.385 | 4.43 | 2,185 | -3.11 | -47.84% |
| 1 Year | 8.68 | 10.07 | 3.385 | 6.55 | 3,181 | -5.30 | -61.00% |
| 3 Years | 9.70 | 18.00 | 3.385 | 10.92 | 6,522 | -6.32 | -65.10% |
| 5 Years | 15.62 | 18.00 | 3.385 | 10.07 | 5,778 | -12.24 | -78.33% |
PNBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.385 | -0.42 | -10.92% | 3.61 | 3.61 | 3.385 | 3,323 |
| Apr 24 2024 | 3.80 | 0.10 | 2.70% | 3.80 | 3.80 | 3.53 | 116 |
| Apr 23 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.70 | 3.50 | 203 |
| Apr 22 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 37 |
| Apr 19 2024 | 3.60 | 0.00 | 0.00% | 3.79 | 3.79 | 3.60 | 130 |
| Apr 18 2024 | 3.60 | -0.11 | -3.08% | 3.72 | 3.72 | 3.60 | 1,409 |
| Apr 17 2024 | 3.7143 | 0.00 | 0.00% | 3.65 | 3.7143 | 3.65 | 4 |
| Apr 16 2024 | 3.7143 | 0.06 | 1.76% | 3.65 | 3.7143 | 3.65 | 437 |
| Apr 15 2024 | 3.65 | -0.20 | -5.19% | 3.85 | 3.85 | 3.65 | 287 |
| Apr 12 2024 | 3.85 | 0.00 | 0.00% | 3.70 | 3.85 | 3.70 | 127 |
| Apr 11 2024 | 3.85 | 0.12 | 3.22% | 3.71 | 3.85 | 3.70 | 1,032 |
| Apr 10 2024 | 3.73 | -0.10 | -2.48% | 3.70 | 3.805 | 3.70 | 491 |
| Apr 09 2024 | 3.825 | -0.05 | -1.29% | 3.75 | 3.825 | 3.7019 | 10,254 |
| Apr 08 2024 | 3.875 | 0.13 | 3.33% | 3.79 | 3.875 | 3.6966 | 663 |
| Apr 05 2024 | 3.75 | -0.20 | -5.06% | 3.94 | 3.94 | 3.75 | 402 |
| Apr 04 2024 | 3.95 | 0.27 | 7.37% | 3.70 | 3.95 | 3.67 | 593 |
| Apr 03 2024 | 3.6789 | -0.28 | -7.10% | 3.80 | 3.80 | 3.6789 | 1,427 |
| Apr 02 2024 | 3.96 | 0.23 | 6.17% | 3.61 | 3.96 | 3.61 | 2,430 |
| Apr 01 2024 | 3.73 | -0.02 | -0.53% | 3.63 | 4.04 | 3.63 | 3,949 |
| Mar 28 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.75 | 3.74 | 402 |
| Mar 27 2024 | 3.75 | 0.13 | 3.59% | 3.62 | 3.75 | 3.62 | 771 |
| Mar 26 2024 | 3.62 | -0.17 | -4.49% | 3.75 | 3.75 | 3.62 | 1,643 |
