Free Trial

Patriot National Bancorp (PNBK) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free PNBK Stock Alerts
$1.97
-0.03 (-1.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Patriot National Bancorp Stock Price Performance

5 Day
Performance
-10.86%
1 Month
Performance
-41.19%
3 Month
Performance
-48.02%
6 Month
Performance
-58.09%
Year-To-Date
Performance
-48.57%
1 Year
Performance
-73.73%
Receive PNBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Patriot National Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

PNBK Stock Chart for Sunday, June, 2, 2024

PNBK Chart by TradingView

Patriot National Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.00$1.97
-1.50%		$2.03$1.974,473 shs$7.84 million
05/30/2024$2.13$2.00
-6.10%		$2.17$1.9912,589 shs$7.96 million
05/29/2024$2.21$2.13
-3.62%		$2.16$2.082,014 shs$8.48 million
05/28/2024$2.25$2.21
-1.78%		$2.28$2.0141,924 shs$8.80 million
05/27/2024$2.25$2.25$2.35$2.0147,300 shs$8.96 million
05/24/2024$2.18$2.25
+3.21%		$2.35$2.0147,288 shs$8.96 million
05/23/2024$2.40$2.18
-9.17%		$2.40$2.1317,424 shs$8.68 million
05/22/2024$2.68$2.40
-10.45%		$2.61$2.408,143 shs$9.55 million
05/21/2024$3.10$2.68
-13.55%		$3.11$2.6616,823 shs$10.67 million
05/20/2024$3.33$3.10
-6.91%		$3.50$2.7019,297 shs$12.33 million
05/17/2024$3.29$3.33
+1.22%		$3.35$3.253,945 shs$13.25 million
05/16/2024$3.58$3.29
-7.97%		$3.42$3.224,448 shs$13.08 million
05/15/2024$3.45$3.58
+3.62%		$4.01$3.552,224 shs$14.21 million
05/14/2024$3.54$3.45
-2.54%		$3.70$3.382,318 shs$13.73 million
05/13/2024$3.54$3.54$3.54$3.54748 shs$14.09 million
05/10/2024$3.48$3.37
-3.16%		$3.54$3.37689 shs$13.40 million
05/09/2024$3.30$3.48
+5.45%		$3.48$3.48210 shs$13.85 million
05/08/2024$3.30$3.30$3.30$3.3013 shs$13.13 million
05/07/2024$3.32$3.30
-0.60%		$3.41$3.303,269 shs$13.13 million
05/06/2024$3.45$3.32
-3.77%		$3.61$3.322,823 shs$13.21 million
05/03/2024$3.35$3.45
+2.99%		$3.45$3.45396 shs$13.73 million
05/02/2024$3.63$3.35
-7.71%		$3.51$3.202,589 shs$13.33 million
05/01/2024$3.63$3.63$3.63$3.634 shs$14.45 million
04/30/2024$3.39$3.63
+7.24%		$3.65$3.63589 shs$14.43 million
04/29/2024$3.39$3.39$3.39$3.3954 shs$13.47 million
04/26/2024$3.35$3.33
-0.60%		$3.38$3.3354 shs$13.25 million
04/25/2024$3.80$3.35
-11.84%		$3.61$3.353,323 shs$13.33 million
04/24/2024$3.70$3.80
+2.70%		$3.80$3.80116 shs$15.12 million
04/23/2024$3.60$3.70
+2.78%		$3.70$3.70203 shs$14.73 million
04/22/2024$3.60$3.60$3.60$3.6060 shs$14.33 million
04/19/2024$3.60$3.60$3.60$3.60187 shs$14.33 million
04/18/2024$3.71$3.60
-3.08%		$3.61$3.601,409 shs$14.33 million
04/17/2024$3.65$3.71
+1.76%		$3.71$3.71437 shs$14.78 million
04/16/2024$3.71$3.65
-1.62%		$3.71$3.65437 shs$14.51 million
04/15/2024$3.85$3.71
-3.64%		$3.85$3.65287 shs$14.77 million
04/12/2024$3.85$4.01
+4.16%		$4.01$3.70220 shs$15.96 million
04/11/2024$3.75$3.85
+2.67%		$3.85$3.821,032 shs$14.83 million
04/10/2024$3.70$3.75
+1.35%		$3.81$3.73491 shs$14.93 million
04/09/2024$3.88$3.70
-4.52%		$3.83$3.7010,254 shs$14.73 million
04/08/2024$3.75$3.88
+3.33%		$3.88$3.70663 shs$15.42 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$3.95$3.75
-5.06%		$3.94$3.75402 shs$14.93 million
04/04/2024$3.68$3.95
+7.34%		$3.95$3.76593 shs$15.68 million
04/03/2024$3.96$3.68
-7.07%		$3.80$3.681,427 shs$14.61 million
04/02/2024$3.73$3.96
+6.17%		$3.96$3.752,430 shs$15.72 million
04/01/2024$3.75$3.73
-0.53%		$4.04$3.633,949 shs$14.81 million
03/29/2024$3.75$3.75$3.75$3.75402 shs$14.89 million
03/28/2024$3.72$3.75
+0.81%		$3.75$3.75402 shs$14.89 million
03/27/2024$3.61$3.72
+3.05%		$3.72$3.62771 shs$14.77 million
03/26/2024$3.79$3.61
-4.75%		$3.75$3.611,643 shs$14.33 million
03/25/2024$3.80$3.79
-0.26%		$3.79$3.751,842 shs$15.05 million
03/22/2024$3.90$3.80
-2.56%		$3.80$3.702,952 shs$15.09 million
03/21/2024$3.79$3.90
+2.90%		$3.90$3.704,769 shs$15.48 million
03/20/2024$3.71$3.79
+2.16%		$4.04$3.79972 shs$15.05 million
03/19/2024$3.70$3.71
+0.27%		$3.71$3.71633 shs$14.73 million
03/18/2024$3.79$3.70
-2.37%		$3.70$3.70606 shs$14.69 million
03/15/2024$3.89$3.79
-2.57%		$3.86$3.791,404 shs$15.05 million
03/14/2024$3.71$3.89
+4.85%		$3.89$3.89284 shs$15.44 million
03/13/2024$3.76$3.71
-1.33%		$4.05$3.7113,147 shs$14.73 million
03/12/2024$3.90$3.76
-3.59%		$4.02$3.76333 shs$14.91 million
03/11/2024$3.99$3.90
-2.26%		$3.90$3.90533 shs$15.48 million
03/08/2024$3.81$3.83
+0.52%		$3.95$3.8328 shs$15.21 million
03/07/2024$3.75$3.81
+1.60%		$3.92$3.8136 shs$15.13 million
03/06/2024$3.99$3.75
-6.02%		$3.99$3.7560 shs$14.89 million
03/05/2024$3.99$3.99$4.00$3.99155 shs$15.84 million
03/04/2024$3.79$3.99
+5.28%		$3.99$3.99230 shs$15.84 million
03/01/2024$3.92$3.79
-3.32%		$3.87$3.79717 shs$15.05 million

Related Companies:
This page (NASDAQ:PNBK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders