Patriot National Bancorp Inc (PNBK) Historical Stock Data
3.35 ↓0.28 (-7.71%)
As of April 2, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, PNBK is up 0.05% a day on average. There have been 22 days where Patriot National Bancorp Inc closed green and 8 days where PNBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.51 | 3.35 | ↓$0.16 (-4.56%) | 3.20 | 3.51 | 2.59K |
| 2024-05-01 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.63 | 3.63 | 4 |
| 2024-04-30 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.63 | 3.65 | 589 |
| 2024-04-26 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.39 | 3.39 | 54 |
| 2024-04-25 | 3.61 | 3.39 | ↓$0.23 (-6.23%) | 3.39 | 3.61 | 3.32K |
| 2024-04-24 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.80 | 116 |
| 2024-04-23 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 203 |
| 2024-04-19 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 187 |
| 2024-04-18 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.60 | 3.65 | 1.41K |
| 2024-04-17 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 14 |
| 2024-04-16 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 437 |
| 2024-04-15 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 287 |
| 2024-04-12 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 220 |
| 2024-04-11 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.82 | 3.85 | 1.03K |
| 2024-04-10 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.70 | 3.81 | 491 |
| 2024-04-09 | 3.75 | 3.83 | ↑$0.08 (2.00%) | 3.70 | 3.83 | 10.25K |
| 2024-04-08 | 3.70 | 3.88 | ↑$0.18 (4.83%) | 3.70 | 3.88 | 663 |
| 2024-04-05 | 3.94 | 3.75 | ↓$0.19 (-4.82%) | 3.75 | 3.94 | 402 |
| 2024-04-04 | 3.76 | 3.95 | ↑$0.19 (5.08%) | 3.76 | 3.95 | 593 |
| 2024-04-03 | 3.80 | 3.68 | ↓$0.12 (-3.19%) | 3.68 | 3.80 | 1.43K |
| 2024-04-02 | 3.75 | 3.96 | ↑$0.21 (5.60%) | 3.75 | 3.96 | 2.43K |
| 2024-04-01 | 3.63 | 3.73 | ↑$0.10 (2.75%) | 3.63 | 4.04 | 3.95K |
| 2024-03-28 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 402 |
| 2024-03-27 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 771 |
| 2024-03-26 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.62 | 3.70 | 1.64K |
| 2024-03-25 | 3.75 | 3.79 | ↑$0.04 (1.03%) | 3.75 | 3.79 | 1.84K |
| 2024-03-22 | 3.76 | 3.80 | ↑$0.04 (1.11%) | 3.70 | 3.80 | 2.95K |
| 2024-03-21 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.70 | 3.90 | 4.77K |
| 2024-03-20 | 3.84 | 3.79 | ↓$0.05 (-1.32%) | 3.79 | 4.04 | 0.97K |
| 2024-03-19 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 633 |
Create an account or log in to view more rows.
$PNBK has just been halted from trading due to volatility.
$PNBK Any red I see I shall buy
$PNBK has just been halted from trading due to volatility.
$PNBK Spike it!
$PNBK we need one good push to moon this.
$PNBK the greatest stock of all time
will not bow to the shorts
oh yeah
$PNBK Holding Pattern
$PNBK always with good potential for a long term Hodl
$PNBK we going up from here
$PNBK almost time for the running