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 )

5.804 -0.046 (-0.79%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Apr 30, 2024 4.360 5.840 4.210 5.050 55,292 +0.60(+13.48%)
Apr 29, 2024 4.590 4.590 4.221 4.450 76,342 -0.16(-3.47%)
Apr 26, 2024 4.860 4.924 4.560 4.610 69,035 -0.36(-7.24%)
Apr 25, 2024 5.160 5.360 4.350 4.970 188,548 +0.18(+3.76%)
Apr 24, 2024 4.550 7.838 4.523 4.790 2,509,181 +0.22(+4.81%)
Apr 23, 2024 3.680 4.940 3.680 4.570 302,397 +0.89(+24.18%)
Apr 22, 2024 2.990 3.810 2.950 3.680 137,484 +0.78(+26.90%)
Apr 19, 2024 3.210 3.220 2.850 2.900 39,534 -0.29(-9.09%)
Apr 18, 2024 3.240 3.323 3.140 3.190 71,119 +0.04(+1.27%)
Apr 17, 2024 3.170 3.470 3.135 3.150 77,282 -0.06(-1.87%)
Apr 16, 2024 3.530 3.546 3.160 3.210 71,053 -0.28(-8.02%)
Apr 15, 2024 3.740 3.850 3.490 3.490 60,605 -0.23(-6.18%)
Apr 12, 2024 3.920 3.940 3.650 3.720 32,251 -0.10(-2.55%)
Apr 11, 2024 3.980 4.090 3.700 3.817 183,350 -0.17(-4.33%)
Apr 10, 2024 4.090 4.155 3.853 3.990 198,362 -0.08(-1.97%)
Apr 09, 2024 3.670 4.090 3.660 4.070 141,216 +0.29(+7.67%)
Apr 08, 2024 3.630 3.900 3.480 3.780 118,539 +0.15(+4.13%)
Apr 05, 2024 3.540 3.647 3.470 3.630 97,425 +0.12(+3.42%)
Apr 04, 2024 3.630 3.740 3.505 3.510 82,592 -0.13(-3.57%)
Apr 03, 2024 3.770 3.810 3.600 3.640 124,112 -0.08(-2.15%)
Apr 02, 2024 4.130 4.262 3.630 3.720 123,196 -0.50(-11.85%)
Apr 01, 2024 4.090 4.310 4.030 4.220 172,634 +0.17(+4.20%)
Mar 28, 2024 3.520 4.050 3.500 4.050 135,605 +0.48(+13.45%)
Mar 27, 2024 3.520 3.780 3.245 3.570 121,011 +0.01(+0.28%)
Mar 26, 2024 4.460 4.640 3.550 3.560 161,534 -0.94(-20.89%)
Mar 25, 2024 4.510 4.680 4.500 4.500 130,511 -0.21(-4.46%)
Mar 22, 2024 4.660 4.800 4.650 4.710 96,283 +0.01(+0.32%)
Mar 21, 2024 4.660 4.810 4.660 4.695 104,816 -0.00(-0.11%)
Mar 20, 2024 4.795 4.900 4.590 4.700 178,560 +0.09(+1.95%)
Mar 19, 2024 4.560 4.685 4.470 4.610 106,697 +0.05(+1.10%)
Mar 18, 2024 4.780 4.876 4.560 4.560 61,230 -0.12(-2.56%)
Mar 15, 2024 4.830 4.990 4.620 4.680 70,636 -0.02(-0.43%)
Mar 14, 2024 4.770 4.944 4.700 4.700 68,789 -0.14(-2.89%)
Mar 13, 2024 5.180 5.200 4.820 4.840 192,538 -0.17(-3.39%)
Mar 12, 2024 5.130 5.360 5.010 5.010 82,782 -0.16(-3.09%)
Mar 11, 2024 5.750 5.750 5.120 5.170 144,008 -0.50(-8.82%)
Mar 08, 2024 5.050 5.840 5.050 5.670 164,579 +0.62(+12.28%)
Mar 07, 2024 4.930 5.080 4.900 5.050 166,072 +0.12(+2.43%)
Mar 06, 2024 4.930 5.030 4.900 4.930 104,638 -0.05(-1.00%)
Mar 05, 2024 4.930 5.010 4.865 4.980 137,160 -0.04(-0.80%)
Mar 04, 2024 4.870 5.050 4.800 5.020 98,358 +0.16(+3.29%)
Mar 01, 2024 4.880 5.070 4.830 4.860 106,403 -0.08(-1.62%)
Feb 29, 2024 4.860 5.030 4.810 4.940 98,586 +0.08(+1.65%)
Feb 28, 2024 4.850 5.060 4.850 4.860 58,655 +0.01(+0.21%)
Feb 27, 2024 4.930 5.080 4.810 4.850 99,595 -0.08(-1.62%)
Feb 26, 2024 4.990 5.130 4.810 4.930 97,988 -0.02(-0.40%)
Feb 23, 2024 5.020 5.020 4.840 4.950 55,380 +0.00(+0.00%)
Feb 22, 2024 5.100 5.212 4.950 4.950 128,100 -0.09(-1.79%)
Feb 21, 2024 4.990 5.320 4.990 5.040 69,659 -0.09(-1.85%)
Feb 20, 2024 5.340 5.340 5.000 5.135 77,260 -0.06(-1.06%)
Feb 16, 2024 5.250 5.399 4.810 5.190 60,770 +0.08(+1.51%)
Feb 15, 2024 5.140 5.275 4.900 5.113 56,087 +0.01(+0.25%)
Feb 14, 2024 4.800 5.100 4.662 5.100 52,573 +0.29(+6.14%)
Feb 13, 2024 4.850 4.950 4.600 4.805 49,167 +0.10(+2.23%)
Feb 12, 2024 4.960 4.985 4.600 4.700 29,881 -0.11(-2.29%)
Feb 09, 2024 4.900 5.125 4.700 4.810 27,359 +0.11(+2.34%)
Feb 08, 2024 4.630 4.990 4.630 4.700 4,591 +0.05(+1.08%)
Feb 07, 2024 4.390 4.770 4.330 4.650 2,283 +0.25(+5.56%)
Feb 06, 2024 4.550 4.680 4.160 4.405 29,706 -0.26(-5.67%)
Feb 05, 2024 4.890 4.890 4.550 4.670 9,678 -0.32(-6.41%)
Feb 02, 2024 4.740 5.000 4.670 4.990 2,680 -0.10(-1.96%)
Feb 01, 2024 5.140 5.320 5.020 5.090 7,463 -0.08(-1.55%)
Jan 31, 2024 5.020 5.170 5.020 5.170 1,732 +0.00(+0.00%)
Jan 30, 2024 4.850 5.200 4.850 5.170 2,651 +0.47(+10.00%)
Jan 29, 2024 4.560 4.970 4.560 4.700 2,013 +0.07(+1.51%)
Jan 26, 2024 4.865 5.139 4.630 4.630 2,515 +0.00(+0.00%)
Jan 24, 2024 4.630 137 -0.01(-0.22%)
Jan 23, 2024 4.640 4.640 4.640 4.640 574 -0.03(-0.64%)
Jan 22, 2024 4.700 4.700 4.670 4.670 954 +0.20(+4.47%)
Jan 19, 2024 4.630 4.943 4.460 4.470 2,030 -0.19(-4.08%)
Jan 18, 2024 4.510 4.685 4.500 4.660 4,697 +0.21(+4.72%)
Jan 17, 2024 4.360 4.670 4.360 4.450 3,575 +0.09(+2.06%)
Jan 16, 2024 4.450 4.740 4.320 4.360 32,233 -0.09(-2.02%)
Jan 12, 2024 4.450 4.460 4.300 4.450 4,338 -0.07(-1.55%)
Jan 11, 2024 4.650 4.660 4.290 4.520 4,557 -0.58(-11.37%)
Jan 10, 2024 5.200 5.269 5.080 5.100 6,788 -0.08(-1.54%)
Jan 09, 2024 5.270 5.270 5.100 5.180 10,317 -0.04(-0.77%)
Jan 08, 2024 5.212 5.451 5.212 5.220 130,798 -0.09(-1.69%)
Jan 05, 2024 5.390 5.590 5.310 5.310 2,970 -0.26(-4.67%)
Jan 04, 2024 5.710 5.820 5.540 5.570 6,945 -0.15(-2.71%)
Jan 03, 2024 5.680 5.770 5.680 5.725 1,369 +0.10(+1.87%)
Jan 02, 2024 5.670 5.800 5.220 5.620 3,751 -0.29(-4.91%)
Dec 29, 2023 5.590 5.928 5.510 5.910 7,480 -0.03(-0.51%)
Dec 28, 2023 5.750 6.030 5.730 5.940 12,739 +0.24(+4.21%)
Dec 27, 2023 5.580 5.775 5.540 5.700 34,391 +0.23(+4.20%)
Dec 26, 2023 5.400 5.580 5.400 5.470 5,135 -0.11(-1.97%)
Dec 22, 2023 5.100 5.580 5.080 5.580 78,414 +0.21(+3.91%)
Dec 21, 2023 4.600 5.370 4.560 5.370 105,326 +0.46(+9.37%)
Dec 20, 2023 4.400 4.980 4.400 4.910 381,981 +0.16(+3.37%)
Dec 19, 2023 4.390 4.750 4.390 4.750 2,199 +0.40(+9.20%)
Dec 18, 2023 4.210 4.350 4.100 4.350 4,512 +0.25(+6.10%)
Dec 15, 2023 4.200 4.310 4.100 4.100 7,399 -0.06(-1.44%)
Dec 14, 2023 4.170 4.170 4.150 4.160 1,040 -0.08(-1.89%)
Dec 13, 2023 4.210 4.240 4.210 4.240 914 +0.05(+1.19%)
Dec 12, 2023 4.200 4.270 4.110 4.190 4,149 +0.09(+2.20%)
Dec 11, 2023 4.308 4.308 4.100 4.100 5,027 +0.00(+0.00%)
Dec 08, 2023 4.250 4.300 4.100 4.100 6,448 -0.15(-3.53%)
Dec 07, 2023 4.280 4.300 4.250 4.250 5,867 -0.05(-1.16%)
Dec 06, 2023 4.430 4.430 4.210 4.300 5,326 +0.16(+3.86%)
Dec 05, 2023 4.150 4.235 4.130 4.140 3,797 -0.13(-3.04%)
Dec 04, 2023 4.200 4.270 4.200 4.270 1,577 -0.08(-1.84%)
Dec 01, 2023 4.010 4.390 4.010 4.350 2,932 +0.15(+3.57%)
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%)
Sep 01, 2023 0.5350 0.5690 0.5000 0.5415 46,887 +0.01(+2.36%)
Aug 31, 2023 0.5292 0.5500 0.5000 0.5290 104,117 -0.02(-3.80%)
Aug 30, 2023 0.5499 0.5500 0.5210 0.5499 36,296 +0.00(+0.71%)
Aug 29, 2023 0.5341 0.5700 0.5220 0.5460 116,882 -0.00(-0.84%)
Aug 28, 2023 0.4600 0.5799 0.4278 0.5506 393,239 +0.09(+19.70%)
Aug 25, 2023 0.4227 0.4964 0.4201 0.4600 216,922 +0.01(+2.56%)
Aug 24, 2023 0.5333 0.5600 0.4280 0.4485 237,384 -0.09(-16.94%)
Aug 23, 2023 0.5752 0.5752 0.5400 0.5400 60,438 -0.05(-7.72%)
Aug 22, 2023 0.5617 0.5936 0.5320 0.5852 63,181 +0.03(+5.92%)
Aug 21, 2023 0.5704 0.6023 0.5351 0.5525 39,779 -0.02(-3.14%)
Aug 18, 2023 0.5693 0.5980 0.5693 0.5704 8,443 -0.03(-4.93%)
Aug 17, 2023 0.6200 0.6200 0.5702 0.6000 171,146 +0.00(+0.00%)
Aug 16, 2023 0.6200 0.6500 0.6000 0.6000 77,490 -0.01(-1.12%)
Aug 15, 2023 0.6500 0.6700 0.6000 0.6068 68,168 -0.04(-5.92%)
Aug 14, 2023 0.6600 0.6800 0.6410 0.6450 42,175 -0.04(-6.52%)
Aug 11, 2023 0.6521 0.6900 0.6521 0.6900 41,450 +0.01(+1.77%)
Aug 10, 2023 0.6765 0.6960 0.6600 0.6780 12,041 +0.02(+2.45%)
Aug 09, 2023 0.6921 0.6921 0.6520 0.6618 35,687 -0.04(-5.58%)
Aug 08, 2023 0.7090 0.7090 0.6913 0.7009 21,842 -0.01(-1.14%)
Aug 07, 2023 0.7170 0.7290 0.7090 0.7090 21,761 +0.00(+0.00%)
Aug 04, 2023 0.6630 0.7199 0.6410 0.7090 315,009 +0.02(+2.75%)
Aug 03, 2023 0.6900 0.7000 0.6710 0.6900 25,799 -0.01(-1.43%)
Aug 02, 2023 0.6600 0.7000 0.6555 0.7000 233,394 +0.01(+1.45%)
Aug 01, 2023 0.7200 0.7400 0.6800 0.6900 121,548 -0.03(-3.64%)
Jul 31, 2023 0.7600 0.7651 0.7120 0.7161 277,954 -0.05(-6.17%)
Jul 28, 2023 0.8036 0.8036 0.7620 0.7632 85,988 -0.03(-3.38%)
Jul 27, 2023 0.8231 0.8231 0.7700 0.7899 187,677 -0.03(-3.65%)
Jul 26, 2023 0.8100 0.8332 0.7950 0.8198 176,067 +0.01(+1.59%)
Jul 25, 2023 0.8850 0.8850 0.8000 0.8070 130,036 -0.01(-0.88%)
Jul 24, 2023 0.8100 0.8299 0.8000 0.8142 40,176 +0.00(+0.52%)
Jul 21, 2023 0.8390 0.8390 0.8000 0.8100 95,533 -0.02(-2.85%)
Jul 20, 2023 0.8301 0.8350 0.8200 0.8338 66,624 -0.01(-0.75%)
Jul 19, 2023 0.8600 0.8600 0.8300 0.8401 55,352 +0.00(+0.01%)
Jul 18, 2023 0.8300 0.8674 0.8260 0.8400 93,228 -0.02(-2.09%)
Jul 17, 2023 0.8600 0.8739 0.8503 0.8579 67,398 -0.02(-1.83%)
Jul 14, 2023 0.8502 0.8970 0.8502 0.8739 79,382 +0.02(+2.69%)
Jul 13, 2023 0.8510 0.8970 0.8500 0.8510 88,802 -0.00(-0.49%)
Jul 12, 2023 0.8510 0.8849 0.8501 0.8552 113,996 -0.02(-2.82%)
Jul 11, 2023 0.8700 0.9027 0.8600 0.8800 161,158 -0.00(-0.09%)
Jul 10, 2023 0.8666 0.9059 0.8528 0.8808 161,604 -0.02(-2.13%)
Jul 07, 2023 0.8300 0.9030 0.8300 0.9000 213,382 +0.06(+7.13%)
Jul 06, 2023 0.8800 0.8939 0.8300 0.8401 178,692 -0.04(-4.58%)
Jul 05, 2023 0.8749 0.9001 0.8505 0.8804 100,520 -0.02(-2.39%)
Jul 03, 2023 0.8646 0.9050 0.8502 0.9020 157,505 +0.01(+1.35%)
Jun 30, 2023 0.8700 0.8900 0.8422 0.8900 111,327 +0.05(+5.65%)
Jun 29, 2023 0.8500 0.8690 0.8300 0.8424 116,763 -0.02(-2.30%)
Jun 28, 2023 0.8999 0.9000 0.8300 0.8622 240,620 -0.03(-3.13%)
Jun 27, 2023 0.9000 0.9001 0.8501 0.8901 379,962 +0.02(+2.31%)
Jun 26, 2023 0.9600 0.9700 0.8600 0.8700 1,056,640 -0.03(-3.64%)
Jun 23, 2023 0.9000 0.9100 0.8600 0.9029 132,973 +0.06(+6.98%)
Jun 22, 2023 0.8200 0.8500 0.8100 0.8440 16,918 +0.02(+2.68%)
Jun 21, 2023 0.8500 0.8800 0.8091 0.8220 73,863 -0.02(-2.72%)
Jun 20, 2023 0.8648 0.8830 0.8450 0.8450 73,611 -0.04(-4.28%)
Jun 16, 2023 0.8800 0.9000 0.8676 0.8828 24,359 -0.02(-1.81%)
Jun 15, 2023 0.8600 0.9000 0.8600 0.8991 42,732 +0.05(+5.79%)
May 08, 2023 0.8500 0.8500 0.7810 0.8499 67,304 -0.00(-0.01%)
May 05, 2023 0.8200 0.8500 0.7606 0.8500 107,066 +0.05(+6.36%)
May 04, 2023 0.8100 0.8400 0.7900 0.7992 35,996 +0.01(+1.14%)
May 03, 2023 0.8000 0.8100 0.7800 0.7902 23,449 -0.02(-1.89%)
May 02, 2023 0.8400 0.8400 0.8000 0.8054 45,480 -0.00(-0.59%)
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.