tiprankstipranks
Patriot National Bancorp Inc. (DE:PN21)
FRANKFURT:PN21
Germany Market
PN21
Patriot National Bancorp
RESEARCH TOOLSreports

Patriot National Bancorp (PN21) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
0.83
0.95
0.83
0.83
0.83
0.00%
0
0.00
Jun 04, 2026
0.83
0.83
0.83
0.83
0.83
-3.51%
0
0.00
Jun 03, 2026
0.86
0.86
0.86
0.86
0.86
-2.84%
0
0.00
Jun 02, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
0
0.00
Jun 01, 2026
0.88
0.88
0.88
0.88
0.88
+7.32%
0
0.00
May 29, 2026
0.82
0.82
0.82
0.82
0.82
+5.13%
0
0.00
May 28, 2026
0.78
0.78
0.78
0.78
0.78
+1.30%
0
0.00
May 27, 2026
0.77
0.77
0.77
0.77
0.77
-8.88%
0
0.00
May 26, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
0
0.00
May 25, 2026
0.85
0.85
0.85
0.85
0.85
+0.60%
0
0.00
May 22, 2026
0.84
0.84
0.84
0.84
0.84
-2.89%
0
0.00
May 21, 2026
0.87
0.87
0.87
0.87
0.87
-0.57%
0
0.00
May 20, 2026
0.87
0.87
0.87
0.87
0.87
+2.35%
0
0.00
May 19, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
0
0.00
May 18, 2026
0.84
0.84
0.84
0.84
0.84
-1.75%
0
0.00
May 15, 2026
0.86
0.86
0.86
0.86
0.86
+4.91%
0
0.00
May 14, 2026
0.82
0.82
0.82
0.82
0.82
-1.81%
0
0.00
May 13, 2026
0.83
0.83
0.83
0.83
0.83
-0.60%
0
0.00
May 12, 2026
0.84
0.84
0.84
0.84
0.84
-0.60%
0
0.00
May 11, 2026
0.84
0.84
0.84
0.84
0.84
-9.19%
0
0.00
May 08, 2026
0.93
0.93
0.93
0.93
0.93
+15.63%
0
0.00
May 07, 2026
0.80
0.80
0.80
0.80
0.80
-3.61%
460
1,811.25
May 06, 2026
0.83
0.83
0.83
0.83
0.83
-1.78%
0
0.00
May 05, 2026
0.85
0.85
0.85
0.85
0.85
-7.14%
0
0.00
May 04, 2026
0.91
0.91
0.91
0.91
0.91
-3.70%
0
0.00
May 01, 2026
0.95
1.10
0.95
0.95
0.95
0.00%
0
0.00
Apr 30, 2026
0.95
0.95
0.95
0.95
0.95
-8.25%
0
0.00
Apr 29, 2026
1.03
1.03
1.03
1.03
1.03
+0.98%
0
0.00
Apr 28, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
0
0.00
Apr 27, 2026
1.02
1.02
1.02
1.02
1.02
-1.92%
0
0.00
Apr 24, 2026
1.04
1.04
1.04
1.04
1.04
+1.96%
0
0.00
Apr 23, 2026
1.02
1.02
1.02
1.02
1.02
-2.86%
0
0.00
Apr 22, 2026
1.05
1.05
1.05
1.05
1.05
-1.87%
0
0.00
Apr 21, 2026
1.07
1.07
1.07
1.07
1.07
-17.05%
0
0.00
Apr 20, 2026
1.29
1.29
1.29
1.29
1.29
+24.04%
16
∞
Apr 17, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
0
-
Apr 16, 2026
1.04
1.04
1.04
1.04
1.04
+0.97%
0
-
Apr 15, 2026
1.03
1.03
1.03
1.03
1.03
-1.90%
0
-
Apr 14, 2026
1.05
1.05
1.05
1.05
1.05
+2.94%
0
-
Apr 13, 2026
1.02
1.02
1.02
1.02
1.02
-0.97%
0
-
Apr 10, 2026
1.03
1.03
1.03
1.03
1.03
-1.90%
0
-
Apr 09, 2026
1.05
1.05
1.05
1.05
1.05
+7.69%
0
-
Apr 08, 2026
0.98
0.98
0.98
0.98
0.98
-4.41%
0
-
Apr 07, 2026
1.02
1.02
1.02
1.02
1.02
+6.25%
0
-
Apr 06, 2026
0.96
1.18
0.96
0.96
0.96
0.00%
0
-
Apr 03, 2026
0.96
1.18
0.96
0.96
0.96
0.00%
0
-
Apr 02, 2026
0.96
0.96
0.96
0.96
0.96
-5.88%
0
-
Apr 01, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
0
-
Mar 31, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
-
Mar 30, 2026
1.01
1.01
1.01
1.01
1.01
-2.88%
0
-
Rows:
50