Advertisement
U.S. markets open in 9 hours 2 minutes
S&P Futures
6,012.75 +25.75 (+0.43%) Dow Futures
44,641.00 +246.00 (+0.55%) Nasdaq Futures
20,963.50 +113.75 (+0.55%) Russell 2000 Futures
2,438.40 +24.80 (+1.03%) Crude Oil
70.74 -0.50 (-0.70%) Gold
2,670.40 -41.80 (-1.54%)
Patriot National Bancorp, Inc. (PNBK)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 2,400 |
| Nov 21, 2024 | 1.7700 | 1.9900 | 1.7700 | 1.9200 | 1.9200 | 8,100 |
| Nov 20, 2024 | 1.9400 | 2.0800 | 1.7700 | 1.7900 | 1.7900 | 36,200 |
| Nov 19, 2024 | 1.9200 | 2.0300 | 1.7800 | 1.9500 | 1.9500 | 55,700 |
| Nov 18, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 1,900 |
| Nov 15, 2024 | 1.9200 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 8,300 |
| Nov 14, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 12,000 |
| Nov 13, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 3,400 |
| Nov 12, 2024 | 1.7900 | 1.9400 | 1.7200 | 1.8100 | 1.8100 | 3,300 |
| Nov 11, 2024 | 2.0000 | 2.0500 | 1.8200 | 1.8500 | 1.8500 | 24,300 |
| Nov 08, 2024 | 1.8400 | 1.9700 | 1.8000 | 1.9700 | 1.9700 | 19,400 |
| Nov 07, 2024 | 1.7700 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,700 |
| Nov 06, 2024 | 1.6800 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 27,000 |
| Nov 05, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 5,700 |
| Nov 04, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 10,400 |
| Nov 01, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5800 | 1.5800 | 9,600 |
| Oct 31, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 7,700 |
| Oct 30, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 8,700 |
| Oct 29, 2024 | 1.6200 | 1.6900 | 1.5400 | 1.6400 | 1.6400 | 15,300 |
| Oct 28, 2024 | 1.5000 | 1.7800 | 1.5000 | 1.7400 | 1.7400 | 37,600 |
| Oct 25, 2024 | 1.5700 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 24,000 |
| Oct 24, 2024 | 1.8100 | 1.8600 | 1.6700 | 1.7100 | 1.7100 | 59,700 |
| Oct 23, 2024 | 2.1000 | 2.3900 | 1.7000 | 1.9500 | 1.9500 | 407,400 |
| Oct 22, 2024 | 1.6600 | 3.0000 | 1.6600 | 2.0300 | 2.0300 | 1,619,900 |
| Oct 21, 2024 | 1.5200 | 1.7300 | 1.5000 | 1.6400 | 1.6400 | 34,500 |
| Oct 18, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 7,200 |
| Oct 17, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 11,700 |
| Oct 16, 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 5,200 |
| Oct 15, 2024 | 1.5100 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 12,500 |
| Oct 14, 2024 | 1.6400 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 20,700 |
| Oct 11, 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 8,200 |
| Oct 10, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 900 |
| Oct 09, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 2,500 |
| Oct 08, 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 9,800 |
| Oct 07, 2024 | 1.8200 | 1.8200 | 1.5000 | 1.6000 | 1.6000 | 60,200 |
| Oct 04, 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 2,000 |
| Oct 03, 2024 | 1.7500 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 47,800 |
| Oct 02, 2024 | 1.8300 | 1.9600 | 1.7700 | 1.8300 | 1.8300 | 4,900 |
| Oct 01, 2024 | 2.0000 | 2.0000 | 1.7700 | 1.8400 | 1.8400 | 23,100 |
| Sep 30, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 5,300 |
| Sep 27, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 4,500 |
| Sep 26, 2024 | 1.7200 | 1.8900 | 1.6700 | 1.7600 | 1.7600 | 106,600 |
| Sep 25, 2024 | 1.8700 | 1.9900 | 1.8400 | 1.8600 | 1.8600 | 15,600 |
| Sep 24, 2024 | 2.0600 | 2.2500 | 1.9100 | 1.9300 | 1.9300 | 119,900 |
| Sep 23, 2024 | 2.1100 | 2.1700 | 1.9800 | 2.0900 | 2.0900 | 27,500 |
| Sep 20, 2024 | 1.8900 | 2.1100 | 1.8900 | 2.1100 | 2.1100 | 36,800 |
| Sep 19, 2024 | 1.7300 | 1.8000 | 1.6500 | 1.7800 | 1.7800 | 8,800 |
| Sep 18, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 16,800 |
| Sep 17, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 46,200 |
| Sep 16, 2024 | 1.7900 | 1.8500 | 1.6800 | 1.7700 | 1.7700 | 14,800 |
| Sep 13, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 2,500 |
| Sep 12, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 6,500 |
| Sep 11, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 10,900 |
| Sep 10, 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 7,800 |
| Sep 09, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 2,400 |
| Sep 06, 2024 | 1.8200 | 1.9000 | 1.5200 | 1.8100 | 1.8100 | 49,700 |
| Sep 05, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 3,800 |
| Sep 04, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,000 |
| Sep 03, 2024 | 1.7800 | 1.9000 | 1.7300 | 1.7400 | 1.7400 | 7,300 |
| Aug 30, 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 2,700 |
| Aug 29, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 3,900 |
| Aug 28, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,600 |
| Aug 27, 2024 | 1.6100 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 7,100 |
| Aug 26, 2024 | 1.7200 | 1.7500 | 1.5300 | 1.6100 | 1.6100 | 30,000 |
| Aug 23, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 2,400 |
| Aug 22, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 6,300 |
| Aug 21, 2024 | 1.7300 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 2,500 |
| Aug 20, 2024 | 1.7600 | 1.9200 | 1.7200 | 1.7200 | 1.7200 | 12,200 |
| Aug 19, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 2,500 |
| Aug 16, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 3,400 |
| Aug 15, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Aug 14, 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 4,000 |
| Aug 13, 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 2,200 |
| Aug 12, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,600 |
| Aug 09, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,600 |
| Aug 08, 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7300 | 1.7300 | 2,300 |
| Aug 07, 2024 | 1.8700 | 1.8700 | 1.6300 | 1.6300 | 1.6300 | 1,300 |
| Aug 06, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
| Aug 05, 2024 | 1.6900 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| Aug 02, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 300 |
| Aug 01, 2024 | 1.5300 | 1.7200 | 1.5300 | 1.7000 | 1.7000 | 2,400 |
| Jul 31, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,700 |
| Jul 30, 2024 | 1.7400 | 1.7400 | 1.6000 | 1.7100 | 1.7100 | 9,200 |
| Jul 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| Jul 26, 2024 | 1.6000 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 2,100 |
| Jul 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| Jul 24, 2024 | 1.8000 | 1.8000 | 1.3900 | 1.7900 | 1.7900 | 8,900 |
| Jul 23, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 500 |
| Jul 22, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 3,000 |
| Jul 19, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 3,500 |
| Jul 18, 2024 | 1.9000 | 2.1300 | 1.9000 | 1.9500 | 1.9500 | 9,100 |
| Jul 17, 2024 | 1.8400 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 3,600 |
| Jul 16, 2024 | 1.9500 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 5,800 |
| Jul 15, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 11,200 |
| Jul 12, 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 6,700 |
| Jul 11, 2024 | 1.7600 | 1.9700 | 1.7600 | 1.8700 | 1.8700 | 2,000 |
| Jul 10, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 3,700 |
| Jul 09, 2024 | 1.7400 | 1.9800 | 1.7300 | 1.7700 | 1.7700 | 4,800 |
| Jul 08, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 700 |
| Jul 05, 2024 | 1.7200 | 1.9500 | 1.7200 | 1.7500 | 1.7500 | 3,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.