Patriot National Bancorp, Inc. (PNBK)
USD 4.32
(2.86%)
USD 4.32
(2.86%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2025 | 1.64 | 1.65 | 1.43 | 1.45 | 1.27 Million |
| 29 May, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.3 Million |
| 28 May, 2025 | 3.36 | 3.42 | 1.66 | 1.68 | 3.9 Million |
| 27 May, 2025 | 5.32 | 5.4 | 3.39 | 3.43 | 1.04 Million |
| 23 May, 2025 | 5.94 | 5.99 | 5.25 | 5.4 | 392.4 Thousand |
| 22 May, 2025 | 5.67 | 6.03 | 5.5 | 5.93 | 163.51 Thousand |
| 21 May, 2025 | 5.75 | 6.17 | 5.51 | 5.75 | 133.83 Thousand |
| 20 May, 2025 | 5.88 | 6.2 | 5.7 | 5.95 | 306.94 Thousand |
| 19 May, 2025 | 5.41 | 6.17 | 5.17 | 5.81 | 284.5 Thousand |
| 16 May, 2025 | 5.17 | 6.19 | 5.16 | 5.72 | 171.33 Thousand |
000066
RAFI
6535
ALLT
SCHAEFFLER
VRPX