Stockscreener 앱 받기
1.0287
0.97%
-0.0013
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $1.05 | $1.02 | $0.035 | 198,268.0 | -0.97% |
| 2026-08-20 | $1.08 | $1.03 | $0.05 | 107,119.0 | -2.83% |
| 2026-08-19 | $1.07 | $1.04 | $0.035 | 197,925.0 | +0.95% |
| 2026-08-18 | $1.10 | $1.05 | $0.05 | 206,298.0 | -2.78% |
| 2026-08-17 | $1.12 | $1.08 | $0.0399 | 471,028.0 | -1.82% |
| 2026-08-14 | $1.15 | $1.10 | $0.0499 | 145,535.0 | -0.90% |
| 2026-08-13 | $1.20 | $1.10 | $0.10 | 347,595.0 | -5.93% |
| 2026-08-12 | $1.21 | $1.16 | $0.05 | 260,754.0 | +1.72% |
| 2026-08-11 | $1.18 | $1.15 | $0.025 | 109,704.0 | +0.00% |
| 2026-08-10 | $1.17 | $1.15 | $0.015 | 102,799.0 | +0.00% |
| 2026-08-07 | $1.20 | $1.13 | $0.07 | 141,968.0 | +1.75% |
| 2026-08-06 | $1.16 | $1.12 | $0.035 | 106,550.0 | -0.87% |
| 2026-08-05 | $1.16 | $1.11 | $0.04 | 140,183.0 | +1.77% |
| 2026-08-04 | $1.18 | $1.10 | $0.08 | 755,921.0 | -3.42% |
| 2026-08-03 | $1.20 | $1.09 | $0.11 | 170,410.0 | +2.63% |
| 2026-07-31 | $1.15 | $1.07 | $0.08 | 314,950.0 | +4.59% |
| 2026-07-30 | $1.09 | $1.03 | $0.06 | 238,000.0 | +3.81% |
| 2026-07-29 | $1.10 | $1.05 | $0.05 | 155,713.0 | -4.55% |
| 2026-07-28 | $1.11 | $1.06 | $0.045 | 101,625.0 | -0.90% |
| 2026-07-27 | $1.13 | $1.06 | $0.07 | 175,704.0 | -0.89% |
| 2026-07-24 | $1.14 | $1.10 | $0.035 | 118,564.0 | -0.88% |
| 2026-07-23 | $1.15 | $1.10 | $0.0499 | 358,898.0 | -1.74% |
| 2026-07-22 | $1.18 | $1.15 | $0.035 | 117,819.0 | -1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.21 | $1.02 | $0.185 | 3,462,057.0 | -10.53% |
| 2026-07 | $1.35 | $0.96 | $0.39 | 10,098,113.0 | +19.06% |
| 2026-06 | $1.16 | $0.8711 | $0.2889 | 15,338,743.0 | -14.51% |
| 2026-05 | $1.26 | $0.8625 | $0.3975 | 6,750,564.0 | -8.57% |
| 2026-04 | $1.41 | $1.17 | $0.24 | 4,518,224.0 | -5.04% |
| 2026-03 | $1.50 | $1.23 | $0.27 | 12,195,315.0 | +3.20% |
| 2026-02 | $1.65 | $1.25 | $0.40 | 3,525,241.0 | -18.83% |
| 2026-01 | $1.83 | $1.50 | $0.33 | 3,330,811.0 | -15.38% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.00 | $1.26 | $0.735 | 8,434,168.0 | +27.27% |
| 2025-11 | $1.44 | $1.05 | $0.39 | 4,658,847.0 | +20.17% |
| 2025-10 | $1.46 | $1.15 | $0.3119 | 5,825,924.0 | -8.46% |
| 2025-09 | $1.55 | $1.20 | $0.35 | 5,621,363.0 | -13.33% |
| 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% |
3.44%
자본화:
|
볼륨(24시간):