Patriot National Bancorp Inc (PNBK)

USD 1.34

(0.75%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2018 23.9 23.9 23.4 23.75 539.00
24 Sep, 2018 24.25 24.5 23.2 23.35 6026.00
21 Sep, 2018 24.5 25.5 24.25 24.25 16.18 Thousand
20 Sep, 2018 24.65 25.25 24.4 24.4 22.75 Thousand
19 Sep, 2018 22.3 24.35 22.3 24.35 19.53 Thousand
18 Sep, 2018 22.0 23.5 21.72 23.5 15.36 Thousand
17 Sep, 2018 22.05 22.25 21.5 22.25 5708.00
14 Sep, 2018 21.95 22.0 21.95 21.95 1495.00
13 Sep, 2018 22.0 22.25 21.0 22.0 9573.00
12 Sep, 2018 22.0 22.25 21.54 22.2 1983.00