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 )

4.790 +0.150 (+3.23%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 31, 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 (%)
Oct 30, 2024 4.564 4.770 4.564 4.640 9,683 -0.13(-2.72%)
Oct 28, 2024 4.770 12,457 +0.11(+2.36%)
Oct 25, 2024 4.660 4.660 4.660 4.660 680 -0.05(-1.06%)
Oct 24, 2024 4.620 4.710 4.555 4.710 8,693 -0.02(-0.42%)
Oct 23, 2024 4.810 4.810 4.720 4.730 4,024 +0.06(+1.28%)
Oct 22, 2024 4.860 4.860 4.670 4.670 866 -0.27(-5.47%)
Oct 21, 2024 5.030 5.080 4.750 4.940 10,316 -0.16(-3.14%)
Oct 18, 2024 5.000 5.100 4.899 5.100 5,585 +0.11(+2.20%)
Oct 17, 2024 4.950 5.100 4.765 4.990 14,063 -0.11(-2.16%)
Oct 16, 2024 5.170 5.400 4.878 5.100 29,102 -0.13(-2.49%)
Oct 15, 2024 4.650 5.380 4.650 5.230 126,749 +0.84(+19.13%)
Oct 14, 2024 4.190 4.500 3.960 4.390 16,764 +0.10(+2.33%)
Oct 11, 2024 4.060 4.407 4.060 4.290 9,144 +0.09(+2.15%)
Oct 10, 2024 4.160 4.295 4.020 4.200 7,571 +0.32(+8.24%)
Oct 09, 2024 4.190 4.540 3.870 3.880 32,040 -0.31(-7.40%)
Oct 08, 2024 4.470 4.680 4.190 4.190 12,440 -0.41(-8.91%)
Oct 07, 2024 4.930 5.150 4.600 4.600 69,589 -0.34(-6.88%)
Oct 04, 2024 4.300 4.940 4.292 4.940 16,941 +0.64(+14.88%)
Oct 03, 2024 4.120 4.300 4.012 4.300 11,077 +0.16(+3.86%)
Oct 02, 2024 4.180 4.360 4.000 4.140 19,478 -0.12(-2.82%)
Oct 01, 2024 4.100 4.380 4.050 4.260 17,304 +0.26(+6.50%)
Sep 30, 2024 4.390 4.400 4.000 4.000 23,641 -0.12(-2.79%)
Sep 27, 2024 4.250 4.250 3.760 4.115 6,743 -0.08(-1.79%)
Sep 26, 2024 3.880 4.380 3.880 4.190 8,351 +0.27(+6.89%)
Sep 25, 2024 4.150 4.150 3.720 3.920 36,552 -0.28(-6.67%)
Sep 24, 2024 4.420 4.850 4.160 4.200 17,125 -0.04(-0.94%)
Sep 23, 2024 4.460 4.460 4.230 4.240 7,892 -0.12(-2.75%)
Sep 20, 2024 4.370 4.370 4.360 4.360 3,663 +0.00(+0.00%)
Sep 19, 2024 4.540 4.540 4.360 4.360 10,031 -0.17(-3.65%)
Sep 18, 2024 4.610 4.650 4.365 4.525 18,680 -0.12(-2.69%)
Sep 17, 2024 4.600 4.770 4.600 4.650 35,057 +0.04(+0.98%)
Sep 16, 2024 4.600 4.680 4.600 4.605 22,791 +0.11(+2.33%)
Sep 13, 2024 4.745 4.745 4.500 4.500 10,895 +0.02(+0.45%)
Sep 12, 2024 4.750 4.750 4.440 4.480 3,910 -0.27(-5.68%)
Sep 11, 2024 4.790 4.800 4.610 4.750 7,009 +0.16(+3.48%)
Sep 10, 2024 4.570 4.626 4.570 4.590 1,871 +0.00(+0.00%)
Sep 09, 2024 4.800 4.800 4.321 4.590 13,400 -0.27(-5.56%)
Sep 06, 2024 4.590 4.890 4.470 4.860 14,021 +0.34(+7.52%)
Sep 05, 2024 4.520 4.811 4.512 4.520 9,762 -0.13(-2.80%)
Sep 04, 2024 4.830 4.905 4.470 4.650 15,853 -0.35(-7.00%)
Sep 03, 2024 4.400 5.000 4.400 5.000 61,457 +0.60(+13.64%)
Aug 30, 2024 4.375 4.720 4.375 4.400 9,187 -0.47(-9.65%)
Aug 29, 2024 4.430 4.870 4.101 4.870 8,627 +0.30(+6.56%)
Aug 28, 2024 4.690 4.850 4.270 4.570 19,551 -0.18(-3.79%)
Aug 27, 2024 4.800 4.857 4.700 4.750 25,093 -0.06(-1.25%)
Aug 26, 2024 5.410 5.410 4.810 4.810 29,348 -0.35(-6.78%)
Aug 23, 2024 5.400 5.450 5.100 5.160 14,659 -0.14(-2.64%)
Aug 22, 2024 5.670 5.726 5.300 5.300 12,814 -0.50(-8.62%)
Aug 21, 2024 5.690 5.910 5.610 5.800 19,497 -0.27(-4.45%)
Aug 20, 2024 5.820 6.250 5.475 6.070 55,379 +0.29(+5.02%)
Aug 19, 2024 6.410 6.970 5.300 5.780 200,074 +0.30(+5.47%)
Aug 16, 2024 5.360 5.540 5.360 5.480 19,274 +0.08(+1.48%)
Aug 15, 2024 5.300 5.400 5.200 5.400 3,262 -0.02(-0.37%)
Aug 14, 2024 5.450 5.450 5.410 5.420 3,508 -0.03(-0.55%)
Aug 13, 2024 5.300 5.500 5.250 5.450 11,997 -0.01(-0.18%)
Aug 12, 2024 5.490 5.570 5.440 5.460 4,749 -0.03(-0.55%)
Aug 08, 2024 5.490 301 +0.18(+3.39%)
Aug 07, 2024 5.580 5.580 5.280 5.310 2,499 -0.14(-2.57%)
Aug 06, 2024 5.500 5.540 5.445 5.450 3,749 -0.05(-0.91%)
Aug 05, 2024 5.390 5.540 5.300 5.500 13,704 +0.10(+1.85%)
Aug 02, 2024 5.510 5.610 5.400 5.400 2,214 -0.21(-3.74%)
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.