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 (%)
Feb 28, 2023 1.190 1.200 1.072 1.115 90,029 -0.01(-0.45%)
Feb 27, 2023 1.030 1.170 1.005 1.120 210,888 +0.11(+10.89%)
Feb 24, 2023 1.040 1.040 1.010 1.010 66,936 -0.05(-4.72%)
Feb 23, 2023 1.050 1.090 1.010 1.060 83,563 +0.01(+1.06%)
Feb 22, 2023 0.9758 1.070 0.9758 1.049 62,353 +0.05(+4.89%)
Feb 21, 2023 1.120 1.200 0.9800 1.000 381,517 -0.17(-14.53%)
Feb 17, 2023 1.160 1.240 1.140 1.170 92,652 +0.01(+0.86%)
Feb 16, 2023 1.260 1.260 1.140 1.160 138,068 -0.10(-7.94%)
Feb 15, 2023 1.250 1.290 1.185 1.260 169,943 -0.04(-3.08%)
Feb 14, 2023 1.350 1.350 1.260 1.300 119,000 -0.01(-0.76%)
Feb 13, 2023 1.450 1.450 1.280 1.310 209,498 -0.11(-7.75%)
Feb 10, 2023 1.440 1.479 1.410 1.420 37,468 -0.07(-4.70%)
Feb 09, 2023 1.550 1.550 1.440 1.490 158,372 -0.03(-1.76%)
Feb 08, 2023 1.560 1.570 1.470 1.517 81,346 -0.03(-2.15%)
Feb 07, 2023 1.540 1.600 1.490 1.550 121,952 -0.02(-1.27%)
Feb 06, 2023 1.480 1.610 1.470 1.570 199,512 +0.10(+6.80%)
Feb 03, 2023 1.530 1.530 1.460 1.470 138,191 -0.04(-2.64%)
Feb 02, 2023 1.500 1.530 1.500 1.510 125,688 +0.01(+1.00%)
Feb 01, 2023 1.500 1.520 1.450 1.495 135,947 -0.00(-0.33%)
Jan 31, 2023 1.510 1.550 1.480 1.500 151,186 -0.02(-1.32%)
Jan 30, 2023 1.510 1.560 1.500 1.520 168,767 -0.02(-1.30%)
Jan 27, 2023 1.510 1.560 1.500 1.540 162,569 +0.02(+1.32%)
Jan 26, 2023 1.600 1.630 1.510 1.520 121,921 -0.07(-4.40%)
Jan 25, 2023 1.580 1.600 1.540 1.590 92,734 +0.02(+1.27%)
Jan 24, 2023 1.650 1.650 1.520 1.570 203,010 -0.08(-4.85%)
Jan 23, 2023 1.570 1.650 1.500 1.650 294,107 +0.10(+6.45%)
Jan 20, 2023 1.500 1.590 1.500 1.550 267,817 +0.01(+0.65%)
Jan 19, 2023 1.690 1.690 1.510 1.540 233,308 -0.09(-5.52%)
Jan 18, 2023 1.650 1.700 1.550 1.630 434,050 +0.10(+6.54%)
Jan 17, 2023 1.730 1.740 1.510 1.530 512,855 -0.24(-13.56%)
Jan 13, 2023 1.700 1.770 1.700 1.770 448,879 +0.04(+2.31%)
Jan 12, 2023 1.870 1.880 1.650 1.730 1,374,989 -0.16(-8.47%)
Jan 11, 2023 2.110 2.120 1.810 1.890 2,077,439 -0.38(-16.74%)
Jan 10, 2023 3.060 3.230 2.110 2.270 42,969,432 +0.41(+22.04%)
Jan 09, 2023 1.900 1.910 1.820 1.860 82,388 -0.04(-2.11%)
Jan 06, 2023 1.910 1.910 1.800 1.900 23,067 +0.00(+0.00%)
Jan 05, 2023 1.900 1.900 1.820 1.900 33,005 +0.00(+0.00%)
Jan 04, 2023 1.910 2.010 1.770 1.900 73,575 +0.05(+2.70%)
Jan 03, 2023 1.970 1.980 1.830 1.850 24,790 -0.15(-7.50%)
Dec 30, 2022 1.930 2.060 1.900 2.000 74,207 +0.03(+1.78%)
Dec 29, 2022 2.040 2.040 1.950 1.965 49,897 -0.07(-3.68%)
Dec 28, 2022 2.090 2.140 1.940 2.040 39,907 -0.09(-4.23%)
Dec 27, 2022 2.070 2.160 2.040 2.130 53,350 +0.03(+1.43%)
Dec 23, 2022 2.030 2.150 2.030 2.100 66,880 -0.02(-0.94%)
Dec 22, 2022 2.170 2.180 1.861 2.120 78,377 -0.05(-2.30%)
Dec 21, 2022 1.970 2.170 1.830 2.170 432,819 +0.06(+2.84%)
Dec 20, 2022 2.300 2.316 1.820 2.110 538,424 -0.29(-12.08%)
Dec 19, 2022 2.270 2.400 2.110 2.400 145,468 +0.14(+6.19%)
Dec 16, 2022 2.550 2.550 2.000 2.260 219,981 +0.33(+17.10%)
Dec 15, 2022 1.950 2.000 1.880 1.930 15,886 -0.07(-3.50%)
Dec 14, 2022 2.110 2.150 1.900 2.000 84,661 -0.21(-9.50%)
Dec 13, 2022 1.860 2.590 1.840 2.210 239,644 +0.34(+18.18%)
Dec 12, 2022 1.810 1.870 1.773 1.870 83,855 +0.06(+3.31%)
Dec 09, 2022 1.840 1.840 1.800 1.810 21,387 -0.03(-1.84%)
Dec 08, 2022 1.860 1.860 1.810 1.844 32,070 -0.02(-0.86%)
Dec 07, 2022 1.830 1.870 1.830 1.860 25,475 +0.01(+0.54%)
Dec 06, 2022 1.850 1.860 1.800 1.850 5,471 +0.02(+1.10%)
Dec 05, 2022 1.810 1.852 1.750 1.830 22,525 +0.02(+1.11%)
Dec 02, 2022 1.850 1.850 1.770 1.810 40,971 -0.04(-2.17%)
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.