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
Aug 26, 2026
0.81
0.81
0.81
0.81
0.81
-0.62%
0
0.00
Aug 25, 2026
0.81
0.81
0.81
0.81
0.81
+3.18%
0
0.00
Aug 24, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
0
0.00
Aug 21, 2026
0.79
0.79
0.79
0.79
0.79
-4.27%
0
0.00
Aug 20, 2026
0.82
0.82
0.82
0.82
0.82
+2.50%
0
0.00
Aug 19, 2026
0.80
0.80
0.80
0.80
0.80
-4.19%
0
0.00
Aug 18, 2026
0.84
0.84
0.84
0.84
0.84
-2.91%
0
0.00
Aug 17, 2026
0.86
0.86
0.86
0.86
0.86
-0.58%
0
0.00
Aug 14, 2026
0.87
0.87
0.87
0.87
0.87
-6.49%
0
0.00
Aug 13, 2026
0.93
0.93
0.93
0.93
0.93
+1.09%
0
0.00
Aug 12, 2026
0.92
0.92
0.92
0.92
0.92
+1.10%
0
0.00
Aug 11, 2026
0.91
0.91
0.91
0.91
0.91
-1.09%
0
0.00
Aug 10, 2026
0.92
0.92
0.92
0.92
0.92
+3.39%
0
0.00
Aug 07, 2026
0.89
0.89
0.89
0.89
0.89
-0.56%
0
0.00
Aug 06, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Aug 05, 2026
0.89
0.89
0.89
0.89
0.89
-3.26%
0
0.00
Aug 04, 2026
0.92
0.92
0.92
0.92
0.92
+3.37%
0
0.00
Aug 03, 2026
0.89
0.89
0.89
0.89
0.89
+4.71%
0
0.00
Jul 31, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
0
0.00
Jul 30, 2026
0.84
0.84
0.84
0.84
0.84
-4.00%
0
0.00
Jul 29, 2026
0.88
0.88
0.88
0.88
0.88
+0.57%
0
0.00
Jul 28, 2026
0.87
0.87
0.87
0.87
0.87
-1.69%
0
0.00
Jul 27, 2026
0.89
0.89
0.89
0.89
0.89
+1.14%
0
0.00
Jul 24, 2026
0.88
0.88
0.88
0.88
0.88
-3.85%
0
0.00
Jul 23, 2026
0.91
0.91
0.91
0.91
0.91
-2.15%
0
0.00
Jul 22, 2026
0.93
0.93
0.93
0.93
0.93
-0.53%
0
0.00
Jul 21, 2026
0.94
0.94
0.94
0.94
0.94
-1.06%
0
0.00
Jul 20, 2026
0.95
0.95
0.95
0.95
0.95
-1.56%
0
0.00
Jul 17, 2026
0.96
0.96
0.96
0.96
0.96
+1.05%
0
0.00
Jul 16, 2026
0.95
0.95
0.95
0.95
0.95
-1.04%
0
0.00
Jul 15, 2026
0.96
0.96
0.96
0.96
0.96
+5.49%
0
0.00
Jul 14, 2026
0.91
0.91
0.91
0.91
0.91
-3.70%
0
0.00
Jul 13, 2026
0.95
0.95
0.95
0.95
0.95
+1.61%
0
0.00
Jul 10, 2026
0.93
0.93
0.93
0.93
0.93
+8.77%
0
0.00
Jul 09, 2026
0.86
0.86
0.86
0.86
0.86
-3.39%
0
0.00
Jul 08, 2026
0.89
0.89
0.89
0.89
0.89
-9.23%
0
0.00
Jul 07, 2026
0.98
0.98
0.98
0.98
0.98
-10.55%
0
0.00
Jul 06, 2026
1.09
1.09
1.09
1.09
1.09
-0.91%
0
0.00
Jul 03, 2026
1.10
1.10
1.10
1.10
1.10
+19.57%
0
0.00
Jul 02, 2026
0.92
0.92
0.92
0.92
0.92
+23.49%
0
0.00
Jul 01, 2026
0.75
0.75
0.75
0.75
0.75
+2.05%
0
0.00
Jun 30, 2026
0.73
0.73
0.73
0.73
0.73
-6.41%
0
0.00
Jun 29, 2026
0.78
0.78
0.78
0.78
0.78
-3.11%
0
0.00
Jun 26, 2026
0.81
0.81
0.81
0.81
0.81
-7.47%
0
0.00
Jun 25, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Jun 24, 2026
0.87
0.87
0.87
0.87
0.87
+2.96%
0
0.00
Jun 23, 2026
0.85
0.85
0.85
0.85
0.85
+3.68%
0
0.00
Jun 22, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Jun 19, 2026
0.82
0.82
0.82
0.82
0.82
-4.68%
0
0.00
Jun 18, 2026
0.86
0.86
0.86
0.86
0.86
+22.14%
0
0.00
Rows:
50