Free Trial

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

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free PNBK Stock Alerts
$2.21
-0.04 (-1.78%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Patriot National Bancorp Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
-34.71%
3 Month
Performance
-42.30%
6 Month
Performance
-56.84%
Year-To-Date
Performance
-42.30%
1 Year
Performance
-68.23%
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 Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

PNBK Stock Chart for Tuesday, May, 28, 2024

PNBK Chart by TradingView

Patriot National Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/28/2024$3.63$3.83
+5.51%		$4.02$3.751,485 shs$15.21 million
02/27/2024$3.64$3.63
-0.27%		$3.63$3.63313 shs$14.39 million

Related Companies:
This page (NASDAQ:PNBK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace