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 (%)
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 +0.02(+2.17%)
Jun 14, 2023 0.8800 0.8900 0.8700 0.8800 27,390 +0.00(+0.00%)
Jun 13, 2023 0.8700 0.9000 0.8700 0.8800 47,866 -0.00(-0.23%)
Jun 12, 2023 0.8800 0.8899 0.8746 0.8820 38,442 +0.00(+0.23%)
Jun 09, 2023 0.8900 0.9000 0.8600 0.8800 45,833 -0.01(-0.65%)
Jun 08, 2023 0.8900 0.9245 0.8810 0.8858 134,858 -0.02(-1.80%)
Jun 07, 2023 0.9250 0.9498 0.9013 0.9020 46,133 -0.05(-5.22%)
Jun 06, 2023 0.9216 0.9527 0.8449 0.9517 188,182 +0.00(+0.17%)
Jun 05, 2023 0.9000 1.000 0.8654 0.9501 347,495 +0.07(+7.97%)
Jun 02, 2023 0.9000 0.9300 0.8703 0.8800 28,605 -0.04(-4.35%)
Jun 01, 2023 0.9000 0.9200 0.8600 0.9200 67,441 +0.06(+6.82%)
May 31, 2023 0.8500 0.9231 0.8400 0.8613 40,399 -0.01(-1.00%)
May 30, 2023 0.8571 0.8850 0.8506 0.8700 26,109 -0.01(-1.14%)
May 26, 2023 0.8700 0.9000 0.7710 0.8800 53,170 -0.01(-1.12%)
May 25, 2023 0.8935 0.9077 0.8701 0.8900 53,660 +0.01(+1.14%)
May 24, 2023 0.9400 0.9599 0.8800 0.8800 148,272 -0.05(-5.69%)
May 23, 2023 0.8776 0.9579 0.8776 0.9331 179,013 +0.02(+1.98%)
May 22, 2023 0.8912 0.9800 0.8711 0.9150 253,539 -0.00(-0.41%)
May 19, 2023 0.9000 0.9200 0.8900 0.9188 67,523 +0.01(+1.33%)
May 18, 2023 0.8800 0.9475 0.8652 0.9067 121,324 +0.02(+1.88%)
May 17, 2023 0.8800 0.9150 0.8629 0.8900 133,669 +0.00(+0.00%)
May 16, 2023 0.9000 0.9699 0.8900 0.8900 94,719 -0.01(-1.11%)
May 15, 2023 1.000 1.000 0.8811 0.9000 405,728 -0.15(-14.29%)
May 12, 2023 0.8000 1.060 0.7650 1.050 1,257,777 +0.19(+21.67%)
May 11, 2023 0.8600 0.8700 0.8449 0.8630 86,943 +0.00(+0.38%)
May 10, 2023 0.8500 0.8700 0.7777 0.8597 104,007 +0.01(+1.14%)
May 09, 2023 0.8244 0.8500 0.8199 0.8500 25,554 +0.00(+0.01%)
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.