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 )

5.160 +0.250 (+5.09%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 2, 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 (%)
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.