Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prenetics Global Limited - Class A Ordinary Share (NQ: PRE )

5.800 -0.300 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.870 1.870 1.810 1.830 83,751 +0.02(+1.10%)
Nov 29, 2022 1.800 1.870 1.760 1.810 51,706 +0.01(+0.56%)
Nov 28, 2022 1.760 1.835 1.700 1.800 68,329 -0.02(-1.10%)
Nov 25, 2022 1.760 1.850 1.530 1.820 90,241 +0.12(+6.96%)
Nov 23, 2022 2.240 2.240 1.240 1.702 548,995 -0.55(-24.37%)
Nov 22, 2022 2.280 2.290 2.190 2.250 7,092 -0.03(-1.32%)
Nov 21, 2022 2.307 2.329 2.190 2.280 2,807 +0.01(+0.44%)
Nov 18, 2022 2.210 2.450 2.200 2.270 31,114 +0.03(+1.34%)
Nov 17, 2022 2.220 2.285 2.130 2.240 35,648 +0.12(+5.71%)
Nov 16, 2022 2.720 2.850 2.095 2.119 131,319 -0.60(-22.10%)
Nov 15, 2022 3.000 3.002 2.650 2.720 101,915 -0.27(-9.18%)
Nov 14, 2022 3.010 3.010 2.860 2.995 35,277 -0.01(-0.35%)
Nov 11, 2022 3.010 3.050 2.750 3.005 63,609 -0.11(-3.67%)
Nov 10, 2022 2.990 3.180 2.960 3.120 97,736 +0.12(+4.00%)
Nov 09, 2022 2.990 3.000 2.900 3.000 17,140 +0.00(+0.00%)
Nov 08, 2022 2.910 3.000 2.900 3.000 7,552 +0.00(+0.00%)
Nov 07, 2022 3.150 3.240 2.900 3.000 14,245 -0.12(-3.85%)
Nov 04, 2022 3.100 3.330 3.100 3.120 9,341 +0.03(+0.97%)
Nov 03, 2022 3.140 3.240 3.020 3.090 8,206 -0.05(-1.59%)
Nov 02, 2022 3.100 3.200 3.020 3.140 12,875 +0.14(+4.67%)
Nov 01, 2022 3.010 3.040 2.780 3.000 16,645 +0.03(+1.01%)
Oct 31, 2022 3.250 3.290 2.970 2.970 3,454 -0.24(-7.48%)
Oct 28, 2022 3.380 3.610 3.180 3.210 4,263 -0.28(-8.02%)
Oct 27, 2022 3.480 3.550 3.400 3.490 10,055 -0.08(-2.24%)
Oct 26, 2022 3.574 3.574 3.480 3.570 10,497 +0.02(+0.56%)
Oct 25, 2022 3.610 3.610 3.490 3.550 9,055 +0.06(+1.72%)
Oct 24, 2022 3.560 3.600 3.450 3.490 13,604 -0.14(-3.86%)
Oct 21, 2022 3.540 3.640 3.540 3.630 10,883 -0.02(-0.55%)
Oct 20, 2022 3.460 3.690 3.460 3.650 103,509 +0.14(+3.99%)
Oct 19, 2022 3.540 3.675 3.500 3.510 11,482 -0.12(-3.31%)
Oct 18, 2022 3.540 3.760 3.440 3.630 13,878 +0.02(+0.69%)
Oct 17, 2022 3.850 3.850 3.570 3.605 24,927 -0.00(-0.14%)
Oct 14, 2022 3.550 3.770 3.500 3.610 9,612 +0.01(+0.28%)
Oct 13, 2022 3.630 3.680 3.410 3.600 21,795 +0.05(+1.41%)
Oct 12, 2022 3.450 3.550 3.090 3.550 56,479 +0.09(+2.60%)
Oct 11, 2022 3.530 3.642 3.360 3.460 14,845 -0.08(-2.26%)
Oct 10, 2022 3.550 3.660 3.360 3.540 19,447 -0.06(-1.67%)
Oct 07, 2022 3.390 3.660 3.210 3.600 43,291 -0.02(-0.55%)
Oct 06, 2022 3.550 3.720 3.430 3.620 12,442 -0.03(-0.82%)
Oct 05, 2022 3.650 3.805 3.580 3.650 23,809 -0.15(-3.95%)
Oct 04, 2022 3.690 3.800 3.660 3.800 14,900 +0.12(+3.26%)
Oct 03, 2022 3.400 3.800 3.400 3.680 55,439 -0.10(-2.65%)
Sep 30, 2022 3.675 3.780 3.349 3.780 37,809 +0.09(+2.44%)
Sep 29, 2022 3.663 3.690 3.640 3.690 49,818 -0.07(-1.87%)
Sep 28, 2022 3.730 3.775 3.591 3.760 13,553 +0.16(+4.44%)
Sep 27, 2022 3.734 3.771 3.460 3.600 22,363 +0.00(+0.00%)
Sep 26, 2022 3.700 3.780 3.500 3.600 10,999 -0.00(-0.03%)
Sep 23, 2022 3.360 3.690 3.360 3.601 32,853 +0.15(+4.38%)
Sep 22, 2022 3.560 3.850 3.325 3.450 55,532 -0.23(-6.25%)
Sep 21, 2022 4.110 4.110 3.600 3.680 68,726 +0.02(+0.55%)
Sep 20, 2022 3.590 3.830 3.540 3.660 33,199 +0.01(+0.27%)
Sep 19, 2022 3.570 3.850 3.525 3.650 97,751 +0.02(+0.55%)
Sep 16, 2022 3.850 3.990 3.570 3.630 99,660 -0.29(-7.40%)
Sep 15, 2022 3.800 3.960 3.800 3.920 10,147 +0.04(+1.03%)
Sep 14, 2022 3.970 4.000 3.800 3.880 61,104 -0.19(-4.67%)
Sep 13, 2022 3.960 4.190 3.890 4.070 62,639 +0.06(+1.50%)
Sep 12, 2022 4.100 4.210 4.000 4.010 36,206 -0.25(-5.87%)
Sep 09, 2022 3.950 4.350 3.940 4.260 109,774 +0.45(+11.81%)
Sep 08, 2022 3.850 3.940 3.650 3.810 28,624 -0.04(-1.04%)
Sep 07, 2022 3.850 3.950 3.600 3.850 25,635 +0.04(+1.05%)
Sep 06, 2022 3.950 3.960 3.730 3.810 34,010 -0.12(-3.05%)
Sep 02, 2022 4.020 4.020 3.900 3.930 8,099 -0.05(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.