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 (%)
Dec 30, 2022 1.930 2.060 1.900 2.000 74,207 +0.03(+1.78%)
Dec 29, 2022 2.040 2.040 1.950 1.965 49,897 -0.07(-3.68%)
Dec 28, 2022 2.090 2.140 1.940 2.040 39,907 -0.09(-4.23%)
Dec 27, 2022 2.070 2.160 2.040 2.130 53,350 +0.03(+1.43%)
Dec 23, 2022 2.030 2.150 2.030 2.100 66,880 -0.02(-0.94%)
Dec 22, 2022 2.170 2.180 1.861 2.120 78,377 -0.05(-2.30%)
Dec 21, 2022 1.970 2.170 1.830 2.170 432,819 +0.06(+2.84%)
Dec 20, 2022 2.300 2.316 1.820 2.110 538,424 -0.29(-12.08%)
Dec 19, 2022 2.270 2.400 2.110 2.400 145,468 +0.14(+6.19%)
Dec 16, 2022 2.550 2.550 2.000 2.260 219,981 +0.33(+17.10%)
Dec 15, 2022 1.950 2.000 1.880 1.930 15,886 -0.07(-3.50%)
Dec 14, 2022 2.110 2.150 1.900 2.000 84,661 -0.21(-9.50%)
Dec 13, 2022 1.860 2.590 1.840 2.210 239,644 +0.34(+18.18%)
Dec 12, 2022 1.810 1.870 1.773 1.870 83,855 +0.06(+3.31%)
Dec 09, 2022 1.840 1.840 1.800 1.810 21,387 -0.03(-1.84%)
Dec 08, 2022 1.860 1.860 1.810 1.844 32,070 -0.02(-0.86%)
Dec 07, 2022 1.830 1.870 1.830 1.860 25,475 +0.01(+0.54%)
Dec 06, 2022 1.850 1.860 1.800 1.850 5,471 +0.02(+1.10%)
Dec 05, 2022 1.810 1.852 1.750 1.830 22,525 +0.02(+1.11%)
Dec 02, 2022 1.850 1.850 1.770 1.810 40,971 -0.04(-2.17%)
Dec 01, 2022 1.810 1.860 1.810 1.850 17,805 +0.02(+1.09%)
Nov 30, 2022 1.870 1.870 1.810 1.830 83,751 +0.02(+1.10%)
Nov 29, 2022 1.800 1.870 1.760 1.810 51,706 +0.01(+0.56%)
Nov 28, 2022 1.760 1.835 1.700 1.800 68,329 -0.02(-1.10%)
Nov 25, 2022 1.760 1.850 1.530 1.820 90,241 +0.12(+6.96%)
Nov 23, 2022 2.240 2.240 1.240 1.702 548,995 -0.55(-24.37%)
Nov 22, 2022 2.280 2.290 2.190 2.250 7,092 -0.03(-1.32%)
Nov 21, 2022 2.307 2.329 2.190 2.280 2,807 +0.01(+0.44%)
Nov 18, 2022 2.210 2.450 2.200 2.270 31,114 +0.03(+1.34%)
Nov 17, 2022 2.220 2.285 2.130 2.240 35,648 +0.12(+5.71%)
Nov 16, 2022 2.720 2.850 2.095 2.119 131,319 -0.60(-22.10%)
Nov 15, 2022 3.000 3.002 2.650 2.720 101,915 -0.27(-9.18%)
Nov 14, 2022 3.010 3.010 2.860 2.995 35,277 -0.01(-0.35%)
Nov 11, 2022 3.010 3.050 2.750 3.005 63,609 -0.11(-3.67%)
Nov 10, 2022 2.990 3.180 2.960 3.120 97,736 +0.12(+4.00%)
Nov 09, 2022 2.990 3.000 2.900 3.000 17,140 +0.00(+0.00%)
Nov 08, 2022 2.910 3.000 2.900 3.000 7,552 +0.00(+0.00%)
Nov 07, 2022 3.150 3.240 2.900 3.000 14,245 -0.12(-3.85%)
Nov 04, 2022 3.100 3.330 3.100 3.120 9,341 +0.03(+0.97%)
Nov 03, 2022 3.140 3.240 3.020 3.090 8,206 -0.05(-1.59%)
Nov 02, 2022 3.100 3.200 3.020 3.140 12,875 +0.14(+4.67%)
Nov 01, 2022 3.010 3.040 2.780 3.000 16,645 +0.03(+1.01%)
Oct 31, 2022 3.250 3.290 2.970 2.970 3,454 -0.24(-7.48%)
Oct 28, 2022 3.380 3.610 3.180 3.210 4,263 -0.28(-8.02%)
Oct 27, 2022 3.480 3.550 3.400 3.490 10,055 -0.08(-2.24%)
Oct 26, 2022 3.574 3.574 3.480 3.570 10,497 +0.02(+0.56%)
Oct 25, 2022 3.610 3.610 3.490 3.550 9,055 +0.06(+1.72%)
Oct 24, 2022 3.560 3.600 3.450 3.490 13,604 -0.14(-3.86%)
Oct 21, 2022 3.540 3.640 3.540 3.630 10,883 -0.02(-0.55%)
Oct 20, 2022 3.460 3.690 3.460 3.650 103,509 +0.14(+3.99%)
Oct 19, 2022 3.540 3.675 3.500 3.510 11,482 -0.12(-3.31%)
Oct 18, 2022 3.540 3.760 3.440 3.630 13,878 +0.02(+0.69%)
Oct 17, 2022 3.850 3.850 3.570 3.605 24,927 -0.00(-0.14%)
Oct 14, 2022 3.550 3.770 3.500 3.610 9,612 +0.01(+0.28%)
Oct 13, 2022 3.630 3.680 3.410 3.600 21,795 +0.05(+1.41%)
Oct 12, 2022 3.450 3.550 3.090 3.550 56,479 +0.09(+2.60%)
Oct 11, 2022 3.530 3.642 3.360 3.460 14,845 -0.08(-2.26%)
Oct 10, 2022 3.550 3.660 3.360 3.540 19,447 -0.06(-1.67%)
Oct 07, 2022 3.390 3.660 3.210 3.600 43,291 -0.02(-0.55%)
Oct 06, 2022 3.550 3.720 3.430 3.620 12,442 -0.03(-0.82%)
Oct 05, 2022 3.650 3.805 3.580 3.650 23,809 -0.15(-3.95%)
Oct 04, 2022 3.690 3.800 3.660 3.800 14,900 +0.12(+3.26%)
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.