Stockscreener 앱 받기
1.44
2.04%
-0.03
시간 외 거래:
1.45
0.01
+0.69%
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.49 | $1.41 | $0.08 | 212,235.0 | -2.04% |
| 2025-09-04 | $1.49 | $1.44 | $0.055 | 201,773.0 | +0.00% |
| 2025-09-03 | $1.55 | $1.43 | $0.12 | 249,630.0 | -2.65% |
| 2025-09-02 | $1.55 | $1.48 | $0.07 | 205,161.0 | +0.67% |
| 2025-08-29 | $1.57 | $1.49 | $0.08 | 187,234.0 | -3.85% |
| 2025-08-28 | $1.63 | $1.50 | $0.1275 | 96,220.0 | +3.31% |
| 2025-08-27 | $1.63 | $1.49 | $0.14 | 500,447.0 | -5.03% |
| 2025-08-26 | $1.64 | $1.54 | $0.10 | 279,100.0 | +0.00% |
| 2025-08-25 | $1.74 | $1.54 | $0.195 | 404,075.0 | -7.56% |
| 2025-08-22 | $1.72 | $1.54 | $0.18 | 580,290.0 | +9.55% |
| 2025-08-21 | $1.58 | $1.50 | $0.08 | 171,839.0 | -0.63% |
| 2025-08-20 | $1.65 | $1.56 | $0.09 | 194,696.0 | -0.63% |
| 2025-08-19 | $1.63 | $1.51 | $0.12 | 223,864.0 | +1.27% |
| 2025-08-18 | $1.67 | $1.54 | $0.13 | 374,807.0 | -0.63% |
| 2025-08-15 | $1.63 | $1.51 | $0.12 | 425,824.0 | +3.27% |
| 2025-08-14 | $1.69 | $1.50 | $0.1937 | 354,300.0 | -6.13% |
| 2025-08-13 | $1.76 | $1.59 | $0.17 | 330,137.0 | -1.81% |
| 2025-08-12 | $1.78 | $1.65 | $0.1301 | 296,885.0 | -2.35% |
| 2025-08-11 | $1.85 | $1.63 | $0.22 | 255,686.0 | -2.86% |
| 2025-08-08 | $1.79 | $1.63 | $0.16 | 297,656.0 | +0.57% |
Patriot National Bancorp Inc 주식 (PNBK) 연도별 가격 이력
이 심층 분석에서는 Patriot National Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patriot National Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.55 | $1.41 | $0.14 | 1,081,034.0 | -4.00% |
| 2025-08 | $1.92 | $1.49 | $0.43 | 7,321,696.0 | -3.85% |
| 2025-07 | $1.67 | $1.30 | $0.37 | 7,600,197.0 | +2.63% |
| 2025-06 | $1.55 | $0.90 | $0.65 | 31,830,049.0 | +4.83% |
| 2025-05 | $7.47 | $1.43 | $6.04 | 11,975,910.0 | -64.76% |
| 2025-04 | $4.33 | $1.13 | $3.20 | 4,447,934.0 | +254.74% |
| 2025-03 | $1.58 | $1.00 | $0.58 | 21,661,603.0 | +6.42% |
| 2025-02 | $2.47 | $0.99 | $1.48 | 57,970,953.0 | -30.13% |
| 2025-01 | $1.97 | $1.51 | $0.4588 | 186,724.0 | -19.59% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $1.38 | $1.73 | 756,283.0 | -11.56% |
| 2024-11 | $2.30 | $1.51 | $0.79 | 427,719.0 | +44.23% |
| 2024-10 | $3.00 | $1.46 | $1.54 | 2,370,859.0 | -17.89% |
| 2024-09 | $2.25 | $1.52 | $0.73 | 499,691.0 | +8.57% |
| 2024-08 | $1.92 | $1.53 | $0.39 | 97,863.0 | +6.06% |
| 2024-07 | $2.13 | $1.39 | $0.739 | 89,793.0 | -11.76% |
| 2024-06 | $3.04 | $1.70 | $1.34 | 264,785.0 | -5.08% |
| 2024-05 | $4.01 | $1.97 | $2.04 | 192,719.0 | -45.73% |
| 2024-04 | $4.04 | $3.38 | $0.655 | 27,484.0 | -3.20% |
| 2024-03 | $4.05 | $3.62 | $0.43 | 31,238.0 | -5.30% |
| 2024-02 | $4.51 | $3.63 | $0.88 | 19,602.0 | -6.16% |
| 2024-01 | $4.70 | $4.01 | $0.6919 | 17,211.0 | +10.17% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.11 | $3.54 | $1.57 | 91,713.0 | -22.62% |
| 2023-11 | $6.50 | $4.55 | $1.95 | 74,723.0 | -23.27% |
| 2023-10 | $7.38 | $6.20 | $1.18 | 90,549.0 | -12.82% |
| 2023-09 | $8.45 | $7.00 | $1.45 | 93,849.0 | -8.19% |
| 2023-08 | $10.05 | $8.05 | $2.00 | 37,643.0 | -14.16% |
| 2023-07 | $9.55 | $7.69 | $1.86 | 54,274.0 | +19.16% |
| 2023-06 | $9.30 | $7.00 | $2.30 | 119,746.0 | +15.04% |
| 2023-05 | $8.87 | $6.53 | $2.34 | 121,518.0 | -21.71% |
| 2023-04 | $9.98 | $8.68 | $1.30 | 63,176.0 | -0.79% |
| 2023-03 | $11.10 | $8.79 | $2.31 | 223,715.0 | -21.25% |
| 2023-02 | $11.86 | $10.78 | $1.08 | 10,490.0 | -0.67% |
| 2023-01 | $12.00 | $10.11 | $1.89 | 32,102.0 | +6.37% |
2.13%
자본화:
|
볼륨(24시간):