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 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%)
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.