Free Trial

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

→ Get out of dollars—get into America’s new money instead (From Stansberry Research) (Ad)
Free PNBK Stock Alerts
$2.00
-0.13 (-6.10%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Patriot National Bancorp Stock Price Performance

5 Day
Performance
-11.11%
1 Month
Performance
-44.90%
3 Month
Performance
-48.98%
6 Month
Performance
-59.60%
Year-To-Date
Performance
-47.78%
1 Year
Performance
-70.80%
Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

PNBK Stock Chart for Friday, May, 31, 2024

PNBK Chart by TradingView

Patriot National Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
04/05/2024$3.95$3.75
-5.06%		$3.94$3.75402 shs$14.93 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
02/29/2024$3.83$3.92
+2.35%		$3.96$3.88853 shs$15.56 million

Related Companies:
This page (NASDAQ:PNBK) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media