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 )

5.840 +0.070 (+1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 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%)
May 01, 2023 0.8400 0.8500 0.8020 0.8102 47,382 -0.02(-2.00%)
Apr 28, 2023 0.8200 0.8348 0.8020 0.8267 55,720 +0.01(+1.13%)
Apr 27, 2023 0.8200 0.8200 0.8100 0.8175 111,673 +0.01(+0.91%)
Apr 26, 2023 0.8150 0.8200 0.8100 0.8101 52,281 -0.01(-0.91%)
Apr 25, 2023 0.8150 0.8200 0.8150 0.8175 58,977 -0.01(-0.61%)
Apr 24, 2023 0.8250 0.8280 0.8150 0.8225 93,453 -0.01(-1.20%)
Apr 21, 2023 0.8200 0.8500 0.8150 0.8325 64,359 -0.00(-0.59%)
Apr 20, 2023 0.8400 0.8498 0.8100 0.8374 68,995 +0.02(+2.77%)
Apr 19, 2023 0.8500 0.8500 0.8100 0.8148 80,947 -0.02(-2.80%)
Apr 18, 2023 0.8180 0.8500 0.8101 0.8383 31,985 +0.02(+2.36%)
Apr 17, 2023 0.8180 0.8355 0.8020 0.8190 54,507 +0.02(+2.13%)
Apr 14, 2023 0.8200 0.8600 0.8018 0.8019 80,564 -0.04(-4.54%)
Apr 13, 2023 0.8100 0.8700 0.8000 0.8400 176,542 +0.03(+3.45%)
Apr 12, 2023 0.8262 0.8768 0.8000 0.8120 151,995 -0.04(-4.46%)
Apr 11, 2023 0.8500 0.9000 0.8300 0.8499 206,476 -0.05(-5.57%)
Apr 10, 2023 0.9200 0.9471 0.8800 0.9000 175,712 -0.05(-4.97%)
Apr 06, 2023 0.9800 0.9800 0.9101 0.9471 345,221 -0.04(-4.30%)
Apr 05, 2023 1.020 1.020 0.9313 0.9897 390,894 +0.05(+5.86%)
Apr 04, 2023 0.9800 0.9800 0.9001 0.9349 574,309 +0.06(+7.46%)
Apr 03, 2023 0.9000 0.9600 0.8540 0.8700 236,587 -0.09(-9.37%)
Mar 31, 2023 1.080 1.080 0.8700 0.9600 945,766 -0.08(-7.66%)
Mar 30, 2023 0.8200 1.100 0.8100 1.040 1,731,141 +0.23(+28.49%)
Mar 29, 2023 0.8000 0.8170 0.7900 0.8091 159,331 -0.00(-0.11%)
Mar 28, 2023 0.7700 0.8198 0.7700 0.8100 381,443 +0.06(+8.00%)
Mar 27, 2023 0.7723 0.8000 0.7110 0.7500 191,006 +0.01(+1.35%)
Mar 24, 2023 0.7714 0.7714 0.7000 0.7400 467,588 -0.06(-6.95%)
Mar 23, 2023 0.7900 0.8400 0.7650 0.7953 189,835 +0.00(+0.04%)
Mar 22, 2023 0.8800 0.8875 0.7800 0.7950 271,634 -0.07(-8.62%)
Mar 21, 2023 0.8000 0.9000 0.8000 0.8700 211,797 +0.07(+8.74%)
Mar 20, 2023 0.7950 0.8699 0.7810 0.8001 1,017,818 +0.01(+0.68%)
Mar 17, 2023 0.8400 0.8500 0.7801 0.7947 80,855 -0.02(-2.26%)
Mar 16, 2023 0.8100 0.8500 0.7600 0.8131 107,523 -0.02(-2.28%)
Mar 15, 2023 0.8100 0.8485 0.7500 0.8321 218,311 +0.02(+2.73%)
Mar 14, 2023 0.9400 1.160 0.7500 0.8100 539,651 -0.06(-6.40%)
Mar 13, 2023 0.9000 0.9300 0.8410 0.8654 75,448 -0.01(-1.67%)
Mar 10, 2023 0.8827 0.9200 0.8000 0.8801 118,646 -0.03(-3.29%)
Mar 09, 2023 0.9900 0.9900 0.8650 0.9100 340,501 -0.07(-7.14%)
Mar 08, 2023 1.020 1.020 0.9800 0.9800 28,516 -0.00(-0.41%)
Mar 07, 2023 1.020 1.020 0.9800 0.9840 53,242 -0.03(-2.57%)
Mar 06, 2023 1.040 1.050 1.010 1.010 63,349 -0.03(-2.88%)
Mar 03, 2023 1.030 1.070 1.030 1.040 45,117 -0.01(-0.95%)
Mar 02, 2023 1.070 1.095 1.020 1.050 71,302 -0.04(-3.67%)
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.