Stockscreener 앱 받기
2.11
31.06%
0.50
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.23 | $1.38 | $0.8472 | 112,445.0 | +31.06% |
| 2024-12-19 | $1.97 | $1.50 | $0.47 | 35,046.0 | -18.27% |
| 2024-12-18 | $2.18 | $1.95 | $0.23 | 7,900.0 | -6.19% |
| 2024-12-17 | $2.30 | $2.06 | $0.235 | 23,659.0 | -10.64% |
| 2024-12-16 | $2.45 | $2.28 | $0.17 | 6,959.0 | +3.98% |
| 2024-12-13 | $2.43 | $2.26 | $0.17 | 7,717.0 | -5.44% |
| 2024-12-12 | $2.77 | $2.39 | $0.38 | 23,303.0 | -8.78% |
| 2024-12-11 | $2.86 | $2.45 | $0.41 | 62,271.0 | -2.24% |
| 2024-12-10 | $3.11 | $2.09 | $1.02 | 240,022.0 | +21.27% |
| 2024-12-09 | $2.30 | $2.13 | $0.1665 | 19,394.0 | +2.79% |
| 2024-12-06 | $2.15 | $2.11 | $0.04 | 3,676.0 | +0.87% |
| 2024-12-05 | $2.32 | $2.11 | $0.21 | 4,300.0 | -3.12% |
| 2024-12-04 | $2.55 | $2.17 | $0.38 | 19,219.0 | -15.38% |
| 2024-12-03 | $2.75 | $2.41 | $0.34 | 7,239.0 | -4.76% |
| 2024-12-02 | $2.89 | $2.07 | $0.82 | 96,417.0 | +21.33% |
| 2024-11-29 | $2.30 | $1.81 | $0.4943 | 170,282.0 | +25.00% |
| 2024-11-27 | $1.93 | $1.77 | $0.1612 | 8,124.0 | -1.10% |
| 2024-11-26 | $1.97 | $1.78 | $0.1914 | 12,102.0 | -2.15% |
| 2024-11-25 | $2.06 | $1.86 | $0.20 | 3,943.0 | -1.59% |
| 2024-11-22 | $1.92 | $1.84 | $0.0795 | 2,354.0 | -1.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $1.38 | $1.73 | 782,012.0 | -6.22% |
| 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% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.66 | $9.90 | $1.76 | 201,843.0 | +3.31% |
| 2022-11 | $10.48 | $9.75 | $0.7289 | 506,269.0 | +1.38% |
| 2022-10 | $11.14 | $10.08 | $1.06 | 72,632.0 | -8.58% |
| 2022-09 | $11.81 | $0.00 | $11.81 | 108,562.0 | -6.99% |
| 2022-08 | $12.30 | $11.59 | $0.71 | 166,953.0 | +3.32% |
| 2022-07 | $14.17 | $11.11 | $3.06 | 84,533.0 | -5.50% |
| 2022-06 | $14.47 | $11.24 | $3.23 | 125,035.0 | -15.70% |
| 2022-05 | $16.35 | $12.90 | $3.45 | 87,759.0 | -6.71% |
| 2022-04 | $17.25 | $14.77 | $2.48 | 42,483.0 | -8.45% |
| 2022-03 | $18.00 | $16.00 | $2.00 | 228,773.0 | +2.61% |
| 2022-02 | $16.58 | $14.70 | $1.88 | 58,330.0 | +11.45% |
| 2022-01 | $16.00 | $14.14 | $1.86 | 61,109.0 | -4.79% |
0.20%
0.37%
자본화:
|
볼륨(24시간):