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 )

3.080 -0.110 (-3.45%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 19, 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 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%)
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.