Free Trial

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

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free PNBK Stock Alerts
$3.33
+0.04 (+1.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Patriot National Bancorp Stock Price Performance

5 Day
Performance
-3.48%
1 Month
Performance
-7.50%
3 Month
Performance
-10.96%
6 Month
Performance
-36.87%
Year-To-Date
Performance
-13.06%
1 Year
Performance
-52.56%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

PNBK Stock Chart for Sunday, May, 19, 2024

PNBK Chart by TradingView

Patriot National Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/26/2024$4.00$3.64
-8.90%		$3.97$3.6431 shs$14.45 million
02/23/2024$3.52$4.00
+13.51%		$4.07$3.90554 shs$15.86 million
02/22/2024$3.52$3.52$3.72$3.521,876 shs$13.97 million
02/21/2024$3.70$3.52
-4.86%		$3.72$3.521,876 shs$13.97 million
02/20/2024$3.74$3.70
-1.07%		$3.72$3.70574 shs$14.69 million
02/19/2024$3.74$3.74$3.74$3.7494 shs$14.85 million

Related Companies:
This page (NASDAQ:PNBK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press