PNBK - Patriot National Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201914.1214.1214.1214.1214.12-
Aug 20, 201914.1214.1214.1214.1214.12-
Aug 19, 201914.1214.1214.1214.1214.12-
Aug 16, 201914.1214.1214.1214.1214.12500
Aug 15, 201914.5014.5014.5014.5014.50100
Aug 14, 201914.5014.5014.5014.5014.50100
Aug 13, 201914.5014.5014.5014.5014.50100
Aug 12, 201914.5014.5014.5014.5014.50100
Aug 09, 201914.0714.0714.0714.0714.07200
Aug 08, 201914.0614.0614.0614.0614.06-
Aug 07, 201914.0614.0614.0614.0614.06200
Aug 06, 201914.0614.0614.0614.0614.06100
Aug 05, 201914.3414.3414.3414.3414.34600
Aug 02, 201914.4514.5014.4514.5014.50100
Aug 01, 201914.4514.5014.4514.5014.50900
Jul 31, 201915.4515.4515.4515.4515.45100
Jul 30, 201915.4515.4515.4515.4515.45200
Jul 29, 201914.4914.5014.3714.3714.371,600
Jul 26, 201914.3714.3714.3714.3714.37100
Jul 25, 201914.5514.5514.3714.3714.371,100
Jul 24, 201914.3714.3714.3714.3714.37100
Jul 23, 201914.5014.5014.4914.4914.49500
Jul 22, 201914.7015.0214.5014.5014.502,300
Jul 19, 201914.8514.8514.8514.8514.851,800
Jul 18, 201914.8514.8514.7114.8514.853,500
Jul 17, 201914.5814.5814.5814.5814.58100
Jul 16, 201914.5814.5814.5814.5814.58-
Jul 15, 201914.5814.5814.5714.5814.582,500
Jul 12, 201914.7714.8414.7614.7614.762,700
Jul 11, 201914.8014.8014.7914.8014.80700
Jul 10, 201914.8214.8214.8214.8214.82100
Jul 09, 201914.8214.8214.8214.8214.82100
Jul 08, 201914.8214.8214.8214.8214.82100
Jul 05, 201914.8214.8214.8214.8214.821,000
Jul 03, 201914.9214.9214.9214.9214.92-
Jul 02, 201915.0015.0014.9214.9214.921,300
Jul 01, 201915.4015.4015.4015.4015.40100
Jun 28, 201915.4015.4015.4015.4015.402,400
Jun 27, 201915.0415.1215.0415.1215.12300
Jun 26, 201915.0015.1115.0015.0815.082,300
Jun 25, 201915.3215.3215.3215.3215.32100
Jun 24, 201915.3215.3215.3215.3215.32100
Jun 21, 201915.3215.4015.3215.3215.322,300
Jun 20, 201915.6015.6015.6015.6015.60-
Jun 19, 201915.3215.6015.3215.6015.601,100
Jun 18, 201915.6015.6015.6015.6015.60100
Jun 17, 201915.6015.6015.6015.6015.60200
Jun 14, 201915.3215.3215.3215.3215.32100
Jun 13, 201915.6615.7115.3215.3215.322,400
Jun 12, 201915.3215.6715.3215.4415.444,500
Jun 11, 201915.4015.4015.4015.4015.40100
Jun 10, 201915.4015.4015.4015.4015.40100
Jun 07, 201915.4015.4015.4015.4015.40500
Jun 06, 201915.1915.1915.1915.1915.19100
Jun 05, 201915.1915.1915.1915.1915.19-
Jun 04, 201915.1915.1915.1915.1915.19100
Jun 03, 201915.1915.1915.1915.1915.19-
Jun 03, 20190.01 Dividend
May 31, 201915.1915.1915.1915.1915.18100
May 30, 201915.1915.1915.1915.1915.18800
May 29, 201916.2716.2716.2716.2716.26-
May 28, 201916.2716.2716.2716.2716.26-
May 24, 201916.2716.2716.2716.2716.26-
May 23, 201916.2716.2716.2716.2716.26-
May 22, 201916.2716.2716.2716.2716.26100
May 21, 201916.2716.2716.2716.2716.26100
May 20, 201915.5215.5515.5215.5515.54800
May 17, 201915.5515.7515.4515.7515.742,500
May 16, 201915.7615.8615.6815.6815.672,200
May 15, 201915.4415.4415.4415.4415.43-
May 14, 201915.4415.4415.4415.4415.43700
May 13, 201915.6015.9115.5215.9115.907,500
May 10, 201916.5016.5015.5615.5615.551,200
May 09, 201915.8615.8615.8615.8615.85-
May 08, 201915.9216.0515.8615.8615.852,900
May 07, 201915.7916.2015.7916.0015.993,500
May 06, 201915.8015.9315.6415.6415.633,600
May 03, 201915.8516.2315.5215.9415.933,400
May 02, 201916.4916.4916.4916.4916.48-
May 01, 201916.0916.4915.9516.4916.483,600
Apr 30, 201916.3516.3516.3516.3516.341,500
Apr 29, 201915.5915.5915.5215.5215.512,400
Apr 26, 201915.6216.0515.6015.6015.599,200
Apr 25, 201915.7115.7115.7115.7115.70100
Apr 24, 201915.6215.6215.6215.6215.61300
Apr 23, 201915.8915.8915.8915.8915.88-
Apr 22, 201915.8015.8915.8015.8915.88400
Apr 18, 201916.1516.1516.1516.1516.14100
Apr 17, 201916.1516.1516.1516.1516.14200
Apr 16, 201915.7915.7915.7915.7915.78500
Apr 15, 201915.1816.3215.1815.7915.783,900
Apr 12, 201915.3815.3815.3815.3815.371,200
Apr 11, 201915.4215.4215.4215.4215.41100
Apr 10, 201915.4215.4215.4215.4215.41200
Apr 09, 201915.5215.5215.5215.5215.51-
Apr 08, 201915.5215.5215.5215.5215.51100
Apr 05, 201915.5215.5215.5215.5215.51-
Apr 04, 201915.5215.5215.5215.5215.51100
Apr 03, 201915.5215.5215.5215.5215.51100
Apr 02, 201915.5215.5215.5215.5215.51100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...