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 )

5.850 -0.120 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 4.190 4.200 4.100 4.200 15,100 -0.03(-0.71%)
Nov 29, 2023 4.340 4.430 4.230 4.230 7,696 -0.24(-5.37%)
Nov 28, 2023 4.520 4.620 4.266 4.470 40,427 -0.39(-8.02%)
Nov 27, 2023 4.510 4.940 4.510 4.860 4,632 +0.29(+6.35%)
Nov 24, 2023 4.570 4.859 4.560 4.570 3,750 -0.04(-0.87%)
Nov 22, 2023 4.650 4.654 4.550 4.610 9,910 -0.09(-1.91%)
Nov 21, 2023 4.660 4.770 4.660 4.700 8,155 +0.00(+0.00%)
Nov 20, 2023 4.550 5.000 4.534 4.700 16,305 +0.07(+1.51%)
Nov 17, 2023 4.980 4.980 4.609 4.630 14,656 -0.35(-7.03%)
Nov 16, 2023 4.910 5.075 4.820 4.980 13,759 -0.21(-4.05%)
Nov 15, 2023 5.310 5.310 3.840 5.190 30,493 -0.19(-3.53%)
Nov 14, 2023 4.520 6.190 4.520 5.380 45,137 +5.02(+1394.47%)
Nov 13, 2023 0.3572 0.3675 0.3400 0.3600 278,461 +0.02(+5.88%)
Nov 10, 2023 0.3200 0.3999 0.3100 0.3400 197,589 +0.01(+2.10%)
Nov 09, 2023 0.3500 0.3600 0.3130 0.3330 130,208 -0.02(-4.86%)
Nov 08, 2023 0.3272 0.3547 0.3202 0.3500 102,494 +0.03(+8.33%)
Nov 07, 2023 0.3200 0.3399 0.3120 0.3231 36,066 +0.00(+0.59%)
Nov 06, 2023 0.3244 0.3390 0.2865 0.3212 62,787 +0.00(+0.37%)
Nov 03, 2023 0.3200 0.3320 0.2976 0.3200 90,618 +0.00(+0.00%)
Nov 02, 2023 0.3320 0.3397 0.3200 0.3200 86,699 -0.01(-3.61%)
Nov 01, 2023 0.3200 0.3400 0.3100 0.3320 122,821 +0.01(+3.75%)
Oct 31, 2023 0.3500 0.3500 0.3101 0.3200 129,186 -0.03(-8.57%)
Oct 30, 2023 0.3740 0.3740 0.3287 0.3500 119,023 -0.02(-6.32%)
Oct 27, 2023 0.3850 0.3850 0.3610 0.3736 52,531 -0.01(-2.96%)
Oct 26, 2023 0.3998 0.3998 0.3719 0.3850 25,901 -0.01(-3.68%)
Oct 25, 2023 0.4000 0.4010 0.3800 0.3997 28,864 -0.00(-0.32%)
Oct 24, 2023 0.4000 0.4148 0.4000 0.4010 32,285 -0.01(-2.17%)
Oct 23, 2023 0.4100 0.4200 0.4010 0.4099 77,207 -0.02(-4.45%)
Oct 20, 2023 0.4120 0.4300 0.4100 0.4290 54,202 -0.00(-0.23%)
Oct 19, 2023 0.4422 0.4450 0.4150 0.4300 56,949 -0.02(-4.19%)
Oct 18, 2023 0.4031 0.4495 0.4031 0.4488 41,527 +0.02(+4.37%)
Oct 17, 2023 0.4290 0.4300 0.4203 0.4300 25,275 -0.01(-2.71%)
Oct 16, 2023 0.4151 0.4597 0.4201 0.4420 107,401 +0.01(+2.84%)
Oct 13, 2023 0.4466 0.4466 0.4200 0.4298 26,844 -0.02(-4.47%)
Oct 12, 2023 0.4350 0.4500 0.4350 0.4499 21,633 -0.01(-2.07%)
Oct 11, 2023 0.4361 0.4690 0.4361 0.4594 5,281 -0.02(-4.29%)
Oct 10, 2023 0.4400 0.4800 0.4300 0.4800 3,425 +0.01(+1.57%)
Oct 09, 2023 0.4574 0.4726 0.4370 0.4726 8,472 +0.00(+0.55%)
Oct 06, 2023 0.4210 0.5000 0.4210 0.4700 121,520 +0.03(+6.82%)
Oct 05, 2023 0.4300 0.4500 0.4300 0.4400 4,072 -0.00(-0.29%)
Oct 04, 2023 0.4475 0.4475 0.4384 0.4413 26,681 +0.00(+0.07%)
Oct 03, 2023 0.4600 0.4600 0.4401 0.4410 41,803 -0.05(-9.98%)
Oct 02, 2023 0.4700 0.4899 0.4301 0.4899 26,245 +0.00(+1.01%)
Sep 29, 2023 0.4300 0.4900 0.4300 0.4850 29,588 +0.01(+1.06%)
Sep 28, 2023 0.4567 0.4900 0.4300 0.4799 17,177 +0.00(+0.44%)
Sep 27, 2023 0.4800 0.4800 0.4419 0.4778 34,806 +0.03(+6.18%)
Sep 26, 2023 0.4650 0.4999 0.4406 0.4500 69,361 -0.01(-2.15%)
Sep 25, 2023 0.4626 0.4600 0.4500 0.4599 17,621 -0.02(-3.56%)
Sep 22, 2023 0.4502 0.5000 0.4210 0.4769 128,663 +0.01(+2.32%)
Sep 21, 2023 0.4609 0.4900 0.4600 0.4661 21,034 -0.02(-4.07%)
Sep 20, 2023 0.4859 0.4860 0.4800 0.4859 37,217 -0.00(-0.02%)
Sep 19, 2023 0.5000 0.5000 0.4830 0.4860 8,055 -0.01(-2.80%)
Sep 18, 2023 0.4900 0.5159 0.4840 0.5000 33,966 +0.00(+0.00%)
Sep 15, 2023 0.5185 0.5185 0.4802 0.5000 54,300 -0.01(-2.06%)
Sep 14, 2023 0.5003 0.5376 0.4805 0.5105 35,491 -0.01(-1.92%)
Sep 13, 2023 0.5000 0.5600 0.5000 0.5205 26,510 -0.00(-0.10%)
Sep 12, 2023 0.5600 0.5600 0.5200 0.5210 39,893 +0.00(+0.19%)
Sep 11, 2023 0.5500 0.5600 0.5200 0.5200 24,564 -0.01(-2.38%)
Sep 08, 2023 0.5160 0.5599 0.4803 0.5327 70,148 +0.03(+6.43%)
Sep 07, 2023 0.5000 0.5333 0.4925 0.5005 62,376 +0.00(+0.06%)
Sep 06, 2023 0.5000 0.5250 0.4802 0.5002 99,856 -0.01(-1.07%)
Sep 05, 2023 0.5415 0.5599 0.4802 0.5056 79,488 -0.04(-6.63%)
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.