TipRanks
Go Ultimate55% OFF

Patriot National Bancorp (PN21) Historical Prices

DE:PN21 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.660.660.660.660.66-2.22%00.00
Oct 29, 20260.680.680.680.680.68+3.05%00.00
Oct 28, 20260.660.660.660.660.66+3.97%00.00
Oct 27, 20260.630.630.630.630.63-2.33%00.00
Oct 26, 20260.650.650.650.650.65+4.88%00.00
Oct 23, 20260.620.620.620.620.62-3.91%00.00
Oct 22, 20260.640.640.640.640.64-9.86%00.00
Oct 21, 20260.710.710.710.710.71+13.60%00.00
Oct 20, 20260.630.630.630.630.63-3.85%00.00
Oct 19, 20260.650.650.650.650.65-8.45%00.00
Oct 16, 20260.670.710.670.710.71+7.58%20063.00
Oct 15, 20260.660.660.660.660.66+0.76%00.00
Oct 14, 20260.660.660.660.660.66-5.07%00.00
Oct 13, 20260.690.690.690.690.69+0.00%00.00
Oct 12, 20260.690.690.690.690.69+0.73%00.00
Oct 09, 20260.690.690.690.690.69-5.52%00.00
Oct 08, 20260.730.730.730.730.73-1.36%00.00
Oct 07, 20260.740.740.740.740.74-1.34%00.00
Oct 06, 20260.750.750.750.750.75+1.36%00.00
Oct 05, 20260.740.740.740.740.74-1.34%00.00
Oct 02, 20260.750.750.750.750.75+2.05%00.00
Oct 01, 20260.730.730.730.730.73-2.01%00.00
Sep 30, 20260.750.750.750.750.75-5.10%00.00
Sep 29, 20260.790.790.790.790.79+0.64%00.00
Sep 28, 20260.780.780.780.780.78+8.33%00.00
Sep 25, 20260.720.720.720.720.72-1.37%00.00
Sep 24, 20260.730.730.730.730.73-2.67%00.00
Sep 23, 20260.750.750.750.750.75+0.67%00.00
Sep 22, 20260.750.750.750.750.75-0.67%00.00
Sep 21, 20260.750.750.750.750.75-0.66%00.00
Sep 18, 20260.760.760.760.760.76+5.59%00.00
Sep 17, 20260.720.720.720.720.72-15.88%00.00
Sep 16, 20260.730.850.730.850.85-10.05%130117.00
Sep 15, 20260.750.950.750.950.95+27.70%70Infinity
Sep 14, 20260.740.740.740.740.74-1.99%00.00
Sep 11, 20260.760.760.760.760.76+4.86%00.00
Sep 10, 20260.720.720.720.720.72-5.26%00.00
Sep 09, 20260.760.760.760.760.76-12.14%00.00
Sep 08, 20260.870.870.870.870.87+0.00%00.00
Sep 07, 20260.870.870.870.870.87-2.81%00.00
Sep 04, 20260.890.890.890.890.89+7.23%00.00
Sep 03, 20260.830.830.830.830.83+1.84%00.00
Sep 02, 20260.820.820.820.820.82+0.00%00.00
Sep 01, 20260.820.820.820.820.82+1.88%00.00
Aug 31, 20260.800.800.800.800.80+1.91%00.00
Aug 28, 20260.790.790.790.790.79-1.26%00.00
Aug 27, 20260.800.800.800.800.80-1.24%00.00
Aug 26, 20260.810.810.810.810.81-0.62%00.00
Aug 25, 20260.810.810.810.810.81+3.18%00.00
Aug 24, 20260.790.790.790.790.79+0.00%00.00