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

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)

Free PNBK Stock Alerts

$3.60

-0.11 (-2.96%)

(As of 04/18/2024 ET)

Compare

Patriot National Bancorp Stock Price Performance

5 Day Performance: -6.49%
1 Month Performance: -2.70%
3 Month Performance: -16.08%
6 Month Performance: -44.36%
Year-To-Date Performance: -6.01%
1 Year Performance: -62.50%

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 Priority Gold

Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide

PNBK Stock Chart for Thursday, April, 18, 2024

Patriot National Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$3.71	$3.60 -3.08%	$3.61	$3.60	1,409 shs	$14.33 million
04/17/2024	$3.65	$3.71 +1.76%	$3.71	$3.71	437 shs	$14.78 million
04/16/2024	$3.71	$3.65 -1.62%	$3.71	$3.65	437 shs	$14.51 million
04/15/2024	$3.85	$3.71 -3.64%	$3.85	$3.65	287 shs	$14.77 million
04/12/2024	$3.85	$4.01 +4.16%	$4.01	$3.70	220 shs	$15.96 million
04/11/2024	$3.75	$3.85 +2.67%	$3.85	$3.82	1,032 shs	$14.83 million
Get the Latest News and Ratings for PNBK and Related Stocks Enter 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.
04/10/2024	$3.70	$3.75 +1.35%	$3.81	$3.73	491 shs	$14.93 million
04/09/2024	$3.88	$3.70 -4.52%	$3.83	$3.70	10,254 shs	$14.73 million
04/08/2024	$3.75	$3.88 +3.33%	$3.88	$3.70	663 shs	$15.42 million
04/05/2024	$3.95	$3.75 -5.06%	$3.94	$3.75	402 shs	$14.93 million
04/04/2024	$3.68	$3.95 +7.34%	$3.95	$3.76	593 shs	$15.68 million
04/03/2024	$3.96	$3.68 -7.07%	$3.80	$3.68	1,427 shs	$14.61 million
04/02/2024	$3.73	$3.96 +6.17%	$3.96	$3.75	2,430 shs	$15.72 million
04/01/2024	$3.75	$3.73 -0.53%	$4.04	$3.63	3,949 shs	$14.81 million
03/29/2024	$3.75	$3.75	$3.75	$3.75	402 shs	$14.89 million
03/28/2024	$3.72	$3.75 +0.81%	$3.75	$3.75	402 shs	$14.89 million
03/27/2024	$3.61	$3.72 +3.05%	$3.72	$3.62	771 shs	$14.77 million
03/26/2024	$3.79	$3.61 -4.75%	$3.75	$3.61	1,643 shs	$14.33 million
03/25/2024	$3.80	$3.79 -0.26%	$3.79	$3.75	1,842 shs	$15.05 million
03/22/2024	$3.90	$3.80 -2.56%	$3.80	$3.70	2,952 shs	$15.09 million
03/21/2024	$3.79	$3.90 +2.90%	$3.90	$3.70	4,769 shs	$15.48 million
03/20/2024	$3.71	$3.79 +2.16%	$4.04	$3.79	972 shs	$15.05 million
03/19/2024	$3.70	$3.71 +0.27%	$3.71	$3.71	633 shs	$14.73 million
03/18/2024	$3.79	$3.70 -2.37%	$3.70	$3.70	606 shs	$14.69 million
03/15/2024	$3.89	$3.79 -2.57%	$3.86	$3.79	1,404 shs	$15.05 million
03/14/2024	$3.71	$3.89 +4.85%	$3.89	$3.89	284 shs	$15.44 million
03/13/2024	$3.76	$3.71 -1.33%	$4.05	$3.71	13,147 shs	$14.73 million
03/12/2024	$3.90	$3.76 -3.59%	$4.02	$3.76	333 shs	$14.91 million
03/11/2024	$3.99	$3.90 -2.26%	$3.90	$3.90	533 shs	$15.48 million
03/08/2024	$3.81	$3.83 +0.52%	$3.95	$3.83	28 shs	$15.21 million
03/07/2024	$3.75	$3.81 +1.60%	$3.92	$3.81	36 shs	$15.13 million
03/06/2024	$3.99	$3.75 -6.02%	$3.99	$3.75	60 shs	$14.89 million
03/05/2024	$3.99	$3.99	$4.00	$3.99	155 shs	$15.84 million
03/04/2024	$3.79	$3.99 +5.28%	$3.99	$3.99	230 shs	$15.84 million
03/01/2024	$3.92	$3.79 -3.32%	$3.87	$3.79	717 shs	$15.05 million
02/29/2024	$3.83	$3.92 +2.35%	$3.96	$3.88	853 shs	$15.56 million
02/28/2024	$3.63	$3.83 +5.51%	$4.02	$3.75	1,485 shs	$15.21 million
02/27/2024	$3.64	$3.63 -0.27%	$3.63	$3.63	313 shs	$14.39 million
02/26/2024	$4.00	$3.64 -8.90%	$3.97	$3.64	31 shs	$14.45 million
02/23/2024	$3.52	$4.00 +13.51%	$4.07	$3.90	554 shs	$15.86 million
With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (Ad) Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Sign up here for a FREE workshop to discover one trader’s $213,000 real-money trade!
02/22/2024	$3.52	$3.52	$3.72	$3.52	1,876 shs	$13.97 million
02/21/2024	$3.70	$3.52 -4.86%	$3.72	$3.52	1,876 shs	$13.97 million
02/20/2024	$3.74	$3.70 -1.07%	$3.72	$3.70	574 shs	$14.69 million
02/19/2024	$3.74	$3.74	$3.74	$3.74	94 shs	$14.85 million
02/16/2024	$3.74	$3.74	$3.74	$3.74	94 shs	$14.85 million
02/15/2024	$3.75	$3.74 -0.27%	$3.74	$3.74	282 shs	$14.85 million
02/14/2024	$3.83	$3.75 -2.09%	$3.75	$3.65	2,172 shs	$14.89 million
02/13/2024	$3.83	$3.83	$3.83	$3.83	1,430 shs	$15.21 million
02/12/2024	$4.00	$3.83 -4.25%	$3.89	$3.83	1,157 shs	$15.21 million
02/09/2024	$3.83	$4.00 +4.44%	$4.00	$4.00	2,089 shs	$15.88 million
02/08/2024	$4.00	$3.83 -4.25%	$4.05	$3.83	588 shs	$15.19 million
02/07/2024	$4.20	$4.00 -4.76%	$4.00	$4.00	730 shs	$15.88 million
02/06/2024	$4.51	$4.20 -6.87%	$4.25	$4.20	2,902 shs	$16.67 million
02/05/2024	$4.51	$4.51	$4.51	$4.00	700 shs	$17.91 million
02/02/2024	$4.22	$4.51 +6.87%	$4.51	$4.00	720 shs	$17.91 million
02/01/2024	$4.22	$4.22	$4.35	$4.22	1,877 shs	$16.75 million
01/31/2024	$4.60	$4.22 -8.26%	$4.88	$4.22	217 shs	$16.75 million
01/30/2024	$4.50	$4.60 +2.28%	$4.60	$4.60	212 shs	$18.26 million
01/29/2024	$4.60	$4.50 -2.23%	$4.50	$4.48	63 shs	$17.83 million
01/26/2024	$4.30	$4.60 +6.98%	$4.70	$4.58	535 shs	$18.26 million
01/25/2024	$4.39	$4.30 -2.05%	$4.60	$4.30	743 shs	$17.05 million
01/24/2024	$4.35	$4.39 +0.92%	$4.39	$4.32	478 shs	$17.43 million
01/23/2024	$4.23	$4.35 +2.84%	$4.40	$4.31	2,881 shs	$17.27 million
01/22/2024	$4.29	$4.23 -1.40%	$4.38	$4.23	302 shs	$16.79 million
01/19/2024	$4.29	$4.30 +0.23%	$4.31	$4.30	178 shs	$17.07 million
01/18/2024	$4.29	$4.29	$4.37	$4.12	2,287 shs	$17.03 million
01/17/2024	$4.13	$4.29 +3.87%	$4.37	$4.12	2,287 shs	$17.03 million

Related Companies:

This page (NASDAQ:PNBK) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

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

Patriot National Bancorp Stock Price Performance

PNBK Stock Chart for Thursday, April, 18, 2024

Patriot National Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info