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 UNCHANGED
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 (%)
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%)
Sep 01, 2022 4.040 4.040 3.880 3.980 30,855 +0.06(+1.53%)
Aug 31, 2022 3.940 3.940 3.850 3.920 17,238 +0.05(+1.29%)
Aug 30, 2022 3.880 3.920 3.850 3.870 20,051 -0.01(-0.26%)
Aug 29, 2022 3.960 3.979 3.800 3.880 37,426 -0.03(-0.77%)
Aug 26, 2022 3.920 3.980 3.900 3.910 49,398 +0.16(+4.27%)
Aug 25, 2022 3.980 3.980 3.685 3.750 35,811 -0.20(-5.06%)
Aug 24, 2022 3.950 3.980 3.930 3.950 8,187 -0.01(-0.25%)
Aug 23, 2022 3.980 3.980 3.950 3.960 3,191 +0.02(+0.51%)
Aug 22, 2022 3.970 3.970 3.900 3.940 15,360 +0.03(+0.77%)
Aug 19, 2022 3.950 3.950 3.900 3.910 38,982 -0.05(-1.26%)
Aug 18, 2022 3.970 3.980 3.920 3.960 28,347 +0.00(+0.00%)
Aug 17, 2022 4.010 4.010 3.920 3.960 60,229 -0.01(-0.25%)
Aug 16, 2022 4.030 4.140 3.930 3.970 52,052 -0.03(-0.75%)
Aug 15, 2022 3.930 4.020 3.930 4.000 17,748 +0.05(+1.27%)
Aug 12, 2022 3.949 4.018 3.920 3.950 34,115 -0.02(-0.50%)
Aug 11, 2022 4.200 4.200 3.810 3.970 67,501 -0.19(-4.57%)
Aug 10, 2022 4.020 4.350 4.000 4.160 249,822 +0.17(+4.26%)
Aug 09, 2022 3.970 4.010 3.930 3.990 59,750 -0.03(-0.75%)
Aug 08, 2022 4.080 4.080 3.930 4.020 127,498 +0.03(+0.75%)
Aug 05, 2022 3.945 4.090 3.945 3.990 71,461 +0.01(+0.25%)
Aug 04, 2022 3.940 3.990 3.940 3.980 51,506 +0.04(+1.02%)
Aug 03, 2022 3.980 4.010 3.920 3.940 25,005 -0.01(-0.25%)
Aug 02, 2022 3.970 4.010 3.920 3.950 118,640 -0.05(-1.25%)
Aug 01, 2022 3.960 4.010 3.940 4.000 29,727 +0.00(+0.00%)
Jul 29, 2022 3.960 4.020 3.950 4.000 39,909 +0.02(+0.50%)
Jul 28, 2022 3.950 4.010 3.920 3.980 28,835 +0.01(+0.25%)
Jul 27, 2022 4.010 4.050 3.920 3.970 43,824 -0.03(-0.75%)
Jul 26, 2022 3.940 4.010 3.940 4.000 25,252 -0.04(-0.99%)
Jul 25, 2022 4.000 4.050 3.990 4.040 48,393 +0.04(+1.00%)
Jul 22, 2022 4.045 4.045 3.959 4.000 17,677 +0.01(+0.18%)
Jul 21, 2022 4.000 4.029 3.950 3.993 14,864 +0.01(+0.32%)
Jul 20, 2022 4.020 4.076 3.970 3.980 40,036 +0.03(+0.76%)
Jul 19, 2022 4.035 4.035 3.940 3.950 16,676 -0.04(-1.00%)
Jul 18, 2022 3.870 4.020 3.870 3.990 128,965 +0.02(+0.50%)
Jul 15, 2022 3.990 4.000 3.940 3.970 45,569 +0.01(+0.25%)
Jul 14, 2022 3.910 4.020 3.820 3.960 90,827 -0.02(-0.50%)
Jul 13, 2022 3.920 4.000 3.900 3.980 400,639 -0.03(-0.75%)
Jul 12, 2022 4.030 4.150 3.940 4.010 293,131 -0.04(-0.99%)
Jul 11, 2022 4.070 4.070 3.990 4.050 957,186 +0.02(+0.50%)
Jul 08, 2022 4.090 4.090 3.980 4.030 59,402 -0.08(-1.95%)
Jul 07, 2022 4.030 4.140 3.950 4.110 68,531 +0.06(+1.48%)
Jul 06, 2022 4.070 4.080 3.960 4.050 85,227 -0.08(-2.06%)
Jul 05, 2022 4.010 4.200 3.930 4.135 89,920 +0.19(+4.82%)
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.