Stockscreener 앱 받기
1.335
3.26%
-0.045
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $1.40 | $1.30 | $0.10 | 173,323.0 | -3.26% |
| 2025-11-25 | $1.41 | $1.25 | $0.16 | 333,329.0 | +6.98% |
| 2025-11-24 | $1.30 | $1.23 | $0.076 | 238,939.0 | +4.03% |
| 2025-11-21 | $1.25 | $1.17 | $0.085 | 119,638.0 | +5.08% |
| 2025-11-20 | $1.27 | $1.17 | $0.10 | 134,383.0 | -3.28% |
| 2025-11-19 | $1.25 | $1.13 | $0.12 | 266,107.0 | +4.27% |
| 2025-11-18 | $1.17 | $1.10 | $0.07 | 217,375.0 | +6.36% |
| 2025-11-17 | $1.11 | $1.06 | $0.045 | 155,260.0 | -0.90% |
| 2025-11-14 | $1.11 | $1.05 | $0.06 | 230,941.0 | +1.83% |
| 2025-11-13 | $1.24 | $1.05 | $0.19 | 281,493.0 | +0.93% |
| 2025-11-12 | $1.14 | $1.07 | $0.065 | 214,356.0 | +0.00% |
| 2025-11-11 | $1.14 | $1.08 | $0.06 | 185,843.0 | -5.26% |
| 2025-11-10 | $1.18 | $1.10 | $0.0799 | 276,709.0 | +0.88% |
| 2025-11-07 | $1.15 | $1.08 | $0.07 | 226,173.0 | +2.73% |
| 2025-11-06 | $1.17 | $1.08 | $0.085 | 307,404.0 | -5.98% |
| 2025-11-05 | $1.24 | $1.15 | $0.09 | 238,854.0 | -2.50% |
| 2025-11-04 | $1.24 | $1.17 | $0.07 | 294,832.0 | -2.44% |
| 2025-11-03 | $1.24 | $1.12 | $0.1171 | 454,359.0 | +3.36% |
| 2025-10-31 | $1.27 | $1.15 | $0.12 | 342,438.0 | -1.65% |
| 2025-10-30 | $1.25 | $1.18 | $0.0699 | 294,582.0 | +3.42% |
| 2025-10-29 | $1.25 | $1.15 | $0.0999 | 432,707.0 | -6.40% |
| 2025-10-28 | $1.33 | $1.23 | $0.10 | 288,088.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.41 | $1.05 | $0.36 | 4,349,318.0 | +12.18% |
| 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% |
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% |
0.29%
자본화:
|
볼륨(24시간):