Patriot National Bancorp, Inc. PNBK
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,9302-0,01 (-%0,59)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | -%1,06 | $0,94 | $0,99 | $0,93 | 61,50K |
| 2026-10-01 | $0,94 | +%2,17 | $0,92 | $0,95 | $0,91 | 72,60K |
| 2026-09-30 | $0,92 | -%3,16 | $0,95 | $0,96 | $0,92 | 149,90K |
| 2026-09-29 | $0,95 | -%5,00 | $1,00 | $1,00 | $0,95 | 59,00K |
| 2026-09-28 | $1,00 | %0,00 | $1,00 | $1,04 | $1,00 | 97,60K |
| 2026-09-25 | $1,00 | +%7,53 | $0,94 | $1,01 | $0,94 | 124,80K |
| 2026-09-24 | $0,93 | -%1,06 | $0,93 | $0,96 | $0,93 | 73,20K |
| 2026-09-23 | $0,94 | -%3,09 | $0,96 | $0,97 | $0,92 | 185,10K |
| 2026-09-22 | $0,97 | %0,00 | $0,98 | $0,99 | $0,95 | 131,20K |
| 2026-09-21 | $0,97 | %0,00 | $0,98 | $0,99 | $0,95 | 95,00K |
| 2026-09-18 | $0,97 | %0,00 | $0,99 | $0,99 | $0,93 | 299,20K |
| 2026-09-17 | $0,97 | +%5,43 | $0,95 | $0,98 | $0,94 | 155,40K |
| 2026-09-16 | $0,92 | -%2,13 | $0,95 | $0,95 | $0,92 | 220,50K |
| 2026-09-15 | $0,94 | -%3,09 | $0,97 | $0,99 | $0,94 | 137,00K |
| 2026-09-14 | $0,97 | -%1,02 | $0,98 | $0,99 | $0,96 | 112,30K |
| 2026-09-11 | $0,98 | +%3,16 | $0,98 | $1,01 | $0,94 | 123,60K |
| 2026-09-10 | $0,95 | %0,00 | $0,98 | $0,98 | $0,92 | 185,40K |
| 2026-09-09 | $0,95 | -%4,04 | $0,96 | $1,04 | $0,94 | 501,90K |
| 2026-09-08 | $0,99 | -%10,81 | $1,14 | $1,14 | $0,99 | 476,10K |
| 2026-09-04 | $1,11 | -%0,89 | $1,13 | $1,15 | $1,11 | 182,90K |
| 2026-09-03 | $1,12 | +%4,67 | $1,07 | $1,14 | $1,06 | 325,30K |
| 2026-09-02 | $1,07 | +%0,94 | $1,06 | $1,13 | $1,04 | 440,80K |
| 2026-09-01 | $1,06 | %0,00 | $1,05 | $1,08 | $1,03 | 252,50K |
| 2026-08-31 | $1,06 | +%2,91 | $1,08 | $1,10 | $1,01 | 330,40K |
| 2026-08-28 | $1,03 | %0,00 | $1,10 | $1,10 | $1,01 | 321,00K |
| 2026-08-27 | $1,03 | -%0,96 | $1,03 | $1,05 | $1,02 | 74,60K |
| 2026-08-26 | $1,04 | -%0,95 | $1,06 | $1,10 | $1,03 | 96,80K |
| 2026-08-25 | $1,05 | -%0,94 | $1,08 | $1,08 | $1,05 | 68,10K |
| 2026-08-24 | $1,06 | +%2,91 | $1,03 | $1,07 | $1,02 | 84,60K |
| 2026-08-21 | $1,03 | %0,00 | $1,03 | $1,06 | $1,02 | 251,40K |
| 2026-08-20 | $1,03 | -%2,83 | $1,08 | $1,08 | $1,03 | 107,10K |
| 2026-08-19 | $1,06 | +%0,95 | $1,06 | $1,08 | $1,04 | 197,90K |
| 2026-08-18 | $1,05 | -%2,78 | $1,05 | $1,10 | $1,05 | 206,30K |
| 2026-08-17 | $1,08 | -%1,82 | $1,10 | $1,12 | $1,08 | 471,00K |
| 2026-08-14 | $1,10 | -%0,90 | $1,11 | $1,15 | $1,10 | 145,60K |
| 2026-08-13 | $1,11 | -%5,93 | $1,18 | $1,20 | $1,10 | 347,60K |
| 2026-08-12 | $1,18 | +%1,72 | $1,17 | $1,21 | $1,16 | 263,80K |
| 2026-08-11 | $1,16 | %0,00 | $1,16 | $1,18 | $1,15 | 109,70K |
| 2026-08-10 | $1,16 | %0,00 | $1,16 | $1,17 | $1,15 | 102,80K |
| 2026-08-07 | $1,16 | +%1,75 | $1,14 | $1,20 | $1,13 | 142,00K |
| 2026-08-06 | $1,14 | -%0,87 | $1,15 | $1,16 | $1,12 | 106,60K |
| 2026-08-05 | $1,15 | +%1,77 | $1,14 | $1,16 | $1,12 | 140,20K |
| 2026-08-04 | $1,13 | -%3,42 | $1,18 | $1,18 | $1,10 | 755,90K |
| 2026-08-03 | $1,17 | +%2,63 | $1,11 | $1,20 | $1,09 | 171,30K |
| 2026-07-31 | $1,14 | +%4,59 | $1,07 | $1,15 | $1,07 | 315,00K |
| 2026-07-30 | $1,09 | +%3,81 | $1,06 | $1,09 | $1,03 | 238,00K |
| 2026-07-29 | $1,05 | -%4,55 | $1,10 | $1,10 | $1,05 | 155,70K |
| 2026-07-28 | $1,10 | -%0,90 | $1,11 | $1,11 | $1,07 | 101,60K |
| 2026-07-27 | $1,11 | -%0,89 | $1,13 | $1,13 | $1,06 | 175,70K |
| 2026-07-24 | $1,12 | -%0,88 | $1,13 | $1,14 | $1,11 | 118,60K |
| 2026-07-23 | $1,13 | -%1,74 | $1,13 | $1,15 | $1,10 | 399,40K |
| 2026-07-22 | $1,15 | -%1,71 | $1,18 | $1,18 | $1,15 | 117,80K |
| 2026-07-21 | $1,17 | +%0,86 | $1,16 | $1,18 | $1,14 | 98,20K |
| 2026-07-20 | $1,16 | -%2,52 | $1,20 | $1,20 | $1,14 | 200,10K |
| 2026-07-17 | $1,19 | -%2,46 | $1,22 | $1,22 | $1,16 | 235,80K |
| 2026-07-16 | $1,22 | +%1,67 | $1,20 | $1,27 | $1,16 | 460,50K |
| 2026-07-15 | $1,20 | %0,00 | $1,20 | $1,22 | $1,17 | 181,10K |
| 2026-07-14 | $1,20 | +%5,26 | $1,13 | $1,21 | $1,11 | 464,00K |
| 2026-07-13 | $1,14 | -%3,39 | $1,20 | $1,21 | $1,14 | 246,10K |
| 2026-07-10 | $1,18 | +%0,85 | $1,19 | $1,21 | $1,16 | 290,30K |
| 2026-07-09 | $1,17 | +%7,34 | $1,09 | $1,19 | $1,09 | 203,60K |
| 2026-07-08 | $1,09 | -%3,54 | $1,11 | $1,14 | $1,08 | 246,30K |
| 2026-07-07 | $1,13 | -%8,87 | $1,21 | $1,21 | $1,11 | 259,60K |
| 2026-07-06 | $1,24 | -%8,15 | $1,34 | $1,34 | $1,19 | 489,20K |
| 2026-07-02 | $1,35 | +%12,50 | $1,20 | $1,35 | $1,20 | 1,75M |
| 2026-07-01 | $1,20 | +%25,00 | $0,98 | $1,31 | $0,96 | 3,44M |
| 2026-06-30 | $0,96 | +%2,13 | $0,93 | $1,05 | $0,89 | 617,70K |
| 2026-06-29 | $0,94 | -%2,08 | $0,97 | $1,00 | $0,87 | 635,80K |
| 2026-06-26 | $0,96 | -%9,43 | $1,05 | $1,06 | $0,96 | 7,87M |
| 2026-06-25 | $1,06 | -%1,85 | $1,06 | $1,08 | $1,04 | 261,30K |
| 2026-06-24 | $1,08 | -%1,82 | $1,10 | $1,10 | $1,04 | 308,80K |
| 2026-06-23 | $1,10 | +%2,80 | $1,07 | $1,12 | $1,06 | 338,20K |
| 2026-06-22 | $1,07 | %0,00 | $1,05 | $1,13 | $1,02 | 349,80K |
| 2026-06-18 | $1,07 | -%0,93 | $1,10 | $1,10 | $1,03 | 432,80K |
| 2026-06-17 | $1,08 | +%11,34 | $0,96 | $1,09 | $0,95 | 426,30K |
| 2026-06-16 | $0,97 | -%3,00 | $1,00 | $1,02 | $0,97 | 261,40K |
| 2026-06-15 | $1,00 | +%3,09 | $0,98 | $1,02 | $0,96 | 677,50K |
| 2026-06-12 | $0,97 | +%3,19 | $0,95 | $0,99 | $0,92 | 301,20K |
| 2026-06-11 | $0,94 | -%2,08 | $0,98 | $0,98 | $0,92 | 468,20K |
| 2026-06-10 | $0,96 | -%4,00 | $1,01 | $1,01 | $0,95 | 374,80K |
| 2026-06-09 | $1,00 | %0,00 | $1,00 | $1,03 | $0,98 | 299,10K |
| 2026-06-08 | $1,00 | -%4,76 | $1,05 | $1,05 | $1,00 | 344,90K |
| 2026-06-05 | $1,05 | -%0,94 | $1,05 | $1,08 | $1,04 | 171,30K |
| 2026-06-04 | $1,06 | +%0,95 | $1,08 | $1,08 | $1,02 | 229,30K |
| 2026-06-03 | $1,05 | -%5,41 | $1,09 | $1,11 | $1,02 | 361,70K |
| 2026-06-02 | $1,11 | -%3,48 | $1,16 | $1,16 | $1,10 | 241,40K |
| 2026-06-01 | $1,15 | +%2,68 | $1,12 | $1,15 | $1,06 | 421,90K |
| 2026-05-29 | $1,12 | +%3,70 | $1,09 | $1,13 | $1,02 | 340,40K |
| 2026-05-28 | $1,08 | +%4,85 | $1,03 | $1,09 | $1,01 | 497,70K |
| 2026-05-27 | $1,03 | +%0,98 | $1,02 | $1,04 | $0,86 | 1,17M |