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 (%)
May 17, 2024 5.760 5.919 5.700 5.804 1,946 -0.05(-0.79%)
May 16, 2024 6.000 6.000 5.795 5.850 22,529 -0.12(-2.01%)
May 15, 2024 6.040 6.170 5.909 5.970 9,268 -0.06(-1.00%)
May 14, 2024 6.000 6.191 5.700 6.030 23,761 -0.19(-3.05%)
May 13, 2024 5.830 6.220 5.730 6.220 21,756 +0.30(+5.07%)
May 10, 2024 5.290 5.940 5.260 5.920 16,900 +0.54(+10.04%)
May 09, 2024 5.060 5.560 5.060 5.380 4,138 +0.21(+4.06%)
May 08, 2024 5.490 5.610 5.170 5.170 17,703 -0.34(-6.17%)
May 07, 2024 5.750 5.830 5.510 5.510 15,766 -0.27(-4.67%)
May 06, 2024 5.200 5.980 5.040 5.780 32,280 +0.55(+10.52%)
May 03, 2024 5.260 5.660 5.160 5.230 22,542 -0.10(-1.88%)
May 02, 2024 4.910 5.520 4.910 5.330 25,407 +0.42(+8.55%)
May 01, 2024 5.170 5.170 4.910 4.910 9,722 -0.14(-2.77%)
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%)
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.