XNAS
Datos históricos de Patriot National Bancorp, Inc.
Patriot National Bancorp, Inc. · PNBK
$0.88
▼ -0.00 (-0.11%)
Última operación · 10/10/2026, 17:42:47 UTC
- Variación en el periodo
- −30.08%
- Máximo
- US$2.00
- 19 de diciembre de 2025
- Mínimo
- US$0.86
- 8 de octubre de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.88 | 0.91 | 0.87 | 0.88 | +1.98% | 105,740.365 |
| 8 oct 2026 | 0.93 | 0.93 | 0.86 | 0.86 | −6.77% | 356,020.07 |
| 7 oct 2026 | 0.92 | 0.93 | 0.92 | 0.93 | +0.09% | 143,597.475 |
| 6 oct 2026 | 0.94 | 0.94 | 0.93 | 0.93 | +0.09% | 27,548.672 |
| 5 oct 2026 | 0.93 | 0.96 | 0.93 | 0.93 | −0.56% | 52,041.475 |
| 2 oct 2026 | 0.94 | 0.99 | 0.93 | 0.93 | −0.59% | 61,551.468 |
| 1 oct 2026 | 0.92 | 0.95 | 0.91 | 0.94 | +1.71% | 72,608.073 |
| 30 sep 2026 | 0.95 | 0.96 | 0.92 | 0.92 | −3.25% | 149,871.475 |
| 29 sep 2026 | 1.00 | 1.00 | 0.95 | 0.95 | −4.91% | 58,984.635 |
| 28 sep 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 0.00% | 98,378.635 |
| 25 sep 2026 | 0.94 | 1.01 | 0.94 | 1.00 | +8.11% | 124,905.475 |
| 24 sep 2026 | 0.93 | 0.96 | 0.93 | 0.93 | −1.64% | 73,268.733 |
| 23 sep 2026 | 0.96 | 0.97 | 0.92 | 0.94 | −3.05% | 185,150.005 |
| 22 sep 2026 | 0.98 | 0.99 | 0.95 | 0.97 | −0.05% | 131,210.724 |
| 21 sep 2026 | 0.98 | 0.99 | 0.95 | 0.97 | +0.05% | 94,989.474 |
| 18 sep 2026 | 0.99 | 0.99 | 0.93 | 0.97 | −0.22% | 299,620.475 |
| 17 sep 2026 | 0.95 | 0.98 | 0.94 | 0.97 | +5.65% | 155,424.475 |
| 16 sep 2026 | 0.95 | 0.95 | 0.92 | 0.92 | −2.45% | 220,523.775 |
| 15 sep 2026 | 0.97 | 0.99 | 0.94 | 0.94 | −2.94% | 137,511.548 |
| 14 sep 2026 | 0.98 | 0.99 | 0.96 | 0.97 | −0.84% | 112,255.475 |
| 11 sep 2026 | 0.98 | 1.01 | 0.94 | 0.98 | +2.82% | 123,702.485 |
| 10 sep 2026 | 0.98 | 0.98 | 0.92 | 0.95 | +0.46% | 185,391.084 |
| 9 sep 2026 | 0.96 | 1.04 | 0.94 | 0.95 | −4.17% | 502,038.918 |
| 8 sep 2026 | 1.14 | 1.14 | 0.99 | 0.99 | −10.81% | 476,124.066 |
| 4 sep 2026 | 1.13 | 1.15 | 1.11 | 1.11 | −0.89% | 182,877.123 |
| 3 sep 2026 | 1.07 | 1.14 | 1.06 | 1.12 | +4.67% | 325,301.323 |
| 2 sep 2026 | 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | 440,755.471 |
| 1 sep 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 0.00% | 252,529.617 |
| 31 ago 2026 | 1.08 | 1.10 | 1.01 | 1.06 | +2.91% | 330,418.306 |
| 28 ago 2026 | 1.10 | 1.10 | 1.01 | 1.03 | +0.49% | 321,015.604 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.