Patriot National Bancorp (PNBK) Stock Chart & Stock Price History → The most important AI company you've never heard of (From Manward Press) (Ad) Free PNBK Stock Alerts $3.58 +0.12 (+3.47%) (As of 05/15/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media Patriot National Bancorp Stock Price Performance5 Day Performance+0.99%1 Month Performance-2.05%3 Month Performance-4.41%6 Month Performance-29.35%Year-To-Date Performance-6.67%1 Year Performance-48.93% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… PNBK Stock Chart for Thursday, May, 16, 2024 PNBK Chart by TradingView Patriot National Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$3.45$3.58+3.62%$4.01$3.552,224 shs$14.21 million05/14/2024$3.54$3.45-2.54%$3.70$3.382,318 shs$13.73 million05/13/2024$3.54$3.54$3.54$3.54748 shs$14.09 million05/10/2024$3.48$3.37-3.16%$3.54$3.37689 shs$13.40 million05/09/2024$3.30$3.48+5.45%$3.48$3.48210 shs$13.85 million05/08/2024$3.30$3.30$3.30$3.3013 shs$13.13 million Get the Latest News and Ratings for PNBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Patriot National Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$3.32$3.30-0.60%$3.41$3.303,269 shs$13.13 million05/06/2024$3.45$3.32-3.77%$3.61$3.322,823 shs$13.21 million05/03/2024$3.35$3.45+2.99%$3.45$3.45396 shs$13.73 million05/02/2024$3.63$3.35-7.71%$3.51$3.202,589 shs$13.33 million05/01/2024$3.63$3.63$3.63$3.634 shs$14.45 million04/30/2024$3.39$3.63+7.24%$3.65$3.63589 shs$14.43 million04/29/2024$3.39$3.39$3.39$3.3954 shs$13.47 million04/26/2024$3.35$3.33-0.60%$3.38$3.3354 shs$13.25 million04/25/2024$3.80$3.35-11.84%$3.61$3.353,323 shs$13.33 million04/24/2024$3.70$3.80+2.70%$3.80$3.80116 shs$15.12 million04/23/2024$3.60$3.70+2.78%$3.70$3.70203 shs$14.73 million04/22/2024$3.60$3.60$3.60$3.6060 shs$14.33 million04/19/2024$3.60$3.60$3.60$3.60187 shs$14.33 million04/18/2024$3.71$3.60-3.08%$3.61$3.601,409 shs$14.33 million04/17/2024$3.65$3.71+1.76%$3.71$3.71437 shs$14.78 million04/16/2024$3.71$3.65-1.62%$3.71$3.65437 shs$14.51 million04/15/2024$3.85$3.71-3.64%$3.85$3.65287 shs$14.77 million04/12/2024$3.85$4.01+4.16%$4.01$3.70220 shs$15.96 million04/11/2024$3.75$3.85+2.67%$3.85$3.821,032 shs$14.83 million04/10/2024$3.70$3.75+1.35%$3.81$3.73491 shs$14.93 million04/09/2024$3.88$3.70-4.52%$3.83$3.7010,254 shs$14.73 million04/08/2024$3.75$3.88+3.33%$3.88$3.70663 shs$15.42 million04/05/2024$3.95$3.75-5.06%$3.94$3.75402 shs$14.93 million04/04/2024$3.68$3.95+7.34%$3.95$3.76593 shs$15.68 million04/03/2024$3.96$3.68-7.07%$3.80$3.681,427 shs$14.61 million04/02/2024$3.73$3.96+6.17%$3.96$3.752,430 shs$15.72 million04/01/2024$3.75$3.73-0.53%$4.04$3.633,949 shs$14.81 million03/29/2024$3.75$3.75$3.75$3.75402 shs$14.89 million03/28/2024$3.72$3.75+0.81%$3.75$3.75402 shs$14.89 million03/27/2024$3.61$3.72+3.05%$3.72$3.62771 shs$14.77 million03/26/2024$3.79$3.61-4.75%$3.75$3.611,643 shs$14.33 million03/25/2024$3.80$3.79-0.26%$3.79$3.751,842 shs$15.05 million03/22/2024$3.90$3.80-2.56%$3.80$3.702,952 shs$15.09 million03/21/2024$3.79$3.90+2.90%$3.90$3.704,769 shs$15.48 millionThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!See how with its ongoing expansion and development03/20/2024$3.71$3.79+2.16%$4.04$3.79972 shs$15.05 million03/19/2024$3.70$3.71+0.27%$3.71$3.71633 shs$14.73 million03/18/2024$3.79$3.70-2.37%$3.70$3.70606 shs$14.69 million03/15/2024$3.89$3.79-2.57%$3.86$3.791,404 shs$15.05 million03/14/2024$3.71$3.89+4.85%$3.89$3.89284 shs$15.44 million03/13/2024$3.76$3.71-1.33%$4.05$3.7113,147 shs$14.73 million03/12/2024$3.90$3.76-3.59%$4.02$3.76333 shs$14.91 million03/11/2024$3.99$3.90-2.26%$3.90$3.90533 shs$15.48 million03/08/2024$3.81$3.83+0.52%$3.95$3.8328 shs$15.21 million03/07/2024$3.75$3.81+1.60%$3.92$3.8136 shs$15.13 million03/06/2024$3.99$3.75-6.02%$3.99$3.7560 shs$14.89 million03/05/2024$3.99$3.99$4.00$3.99155 shs$15.84 million03/04/2024$3.79$3.99+5.28%$3.99$3.99230 shs$15.84 million03/01/2024$3.92$3.79-3.32%$3.87$3.79717 shs$15.05 million02/29/2024$3.83$3.92+2.35%$3.96$3.88853 shs$15.56 million02/28/2024$3.63$3.83+5.51%$4.02$3.751,485 shs$15.21 million02/27/2024$3.64$3.63-0.27%$3.63$3.63313 shs$14.39 million02/26/2024$4.00$3.64-8.90%$3.97$3.6431 shs$14.45 million02/23/2024$3.52$4.00+13.51%$4.07$3.90554 shs$15.86 million02/22/2024$3.52$3.52$3.72$3.521,876 shs$13.97 million02/21/2024$3.70$3.52-4.86%$3.72$3.521,876 shs$13.97 million02/20/2024$3.74$3.70-1.07%$3.72$3.70574 shs$14.69 million02/19/2024$3.74$3.74$3.74$3.7494 shs$14.85 million02/16/2024$3.74$3.74$3.74$3.7494 shs$14.85 million02/15/2024$3.75$3.74-0.27%$3.74$3.74282 shs$14.85 million Related Companies: OPHC Stock Price Chart INTJ Stock Price Chart BTOG Stock Price Chart RMCO Stock Price Chart MEGL Stock Price Chart XIN Stock Price Chart GLBZ Stock Price Chart FUFU Stock Price Chart MDRR Stock Price Chart CWD Stock Price Chart Receive PNBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Patriot National Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PNBK) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyWATCH: The Truth About InflationBirch GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldTop 5 AI Stocks to Buy for 2024Market Moving TrendsThis unknown company solves the biggest issue with AIManward PressTrump’s “Tax Free” Retirement Strategy Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Patriot National Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.