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 )

5.580 -0.190 (-3.29%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 18, 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 17, 2024 5.750 5.770 5.750 5.770 1,641 -0.01(-0.17%)
Dec 16, 2024 5.900 5.940 5.780 5.780 11,689 -0.16(-2.69%)
Dec 13, 2024 5.440 5.940 5.000 5.940 30,379 +0.80(+15.56%)
Dec 12, 2024 5.180 5.186 5.060 5.140 2,033 -0.06(-1.06%)
Dec 11, 2024 5.182 5.210 5.105 5.195 12,040 -0.02(-0.37%)
Dec 10, 2024 5.300 5.350 5.100 5.215 15,817 +0.03(+0.57%)
Dec 09, 2024 5.300 5.300 5.010 5.185 7,119 +0.03(+0.58%)
Dec 06, 2024 5.150 5.300 5.100 5.155 6,190 +0.16(+3.10%)
Dec 05, 2024 4.510 5.000 4.510 5.000 24,923 +0.60(+13.67%)
Dec 04, 2024 4.400 4.810 4.280 4.399 46,906 +0.10(+2.30%)
Dec 03, 2024 4.300 4.300 4.213 4.300 16,267 +0.00(+0.00%)
Dec 02, 2024 4.300 4.300 4.180 4.300 22,019 -0.18(-4.02%)
Nov 29, 2024 4.500 4.570 4.420 4.480 5,077 +0.05(+1.13%)
Nov 27, 2024 4.430 4.430 4.430 4.430 2,428 -0.07(-1.56%)
Nov 26, 2024 4.630 4.630 4.500 4.500 6,235 -0.01(-0.22%)
Nov 25, 2024 4.740 4.740 4.510 4.510 1,724 +0.09(+2.04%)
Nov 22, 2024 4.420 4.420 4.420 4.420 918 +0.00(+0.00%)
Nov 21, 2024 4.520 4.700 4.420 4.420 14,742 -0.30(-6.36%)
Nov 20, 2024 4.410 4.850 4.410 4.720 14,651 +0.17(+3.74%)
Nov 19, 2024 4.550 4.550 4.400 4.550 13,230 +0.00(+0.00%)
Nov 18, 2024 4.610 4.620 4.550 4.550 2,264 +0.05(+1.11%)
Nov 15, 2024 4.540 4.600 4.500 4.500 3,880 -0.31(-6.44%)
Nov 14, 2024 4.430 4.810 4.430 4.810 774 -0.07(-1.43%)
Nov 13, 2024 4.490 4.880 4.490 4.880 1,269 +0.39(+8.69%)
Nov 12, 2024 4.680 4.680 4.441 4.490 2,767 -0.06(-1.41%)
Nov 11, 2024 4.680 4.680 4.508 4.554 2,336 -0.05(-0.99%)
Nov 08, 2024 4.110 4.600 4.070 4.600 12,827 +0.17(+3.84%)
Nov 07, 2024 4.370 4.600 4.240 4.430 4,139 +0.40(+9.84%)
Nov 06, 2024 4.033 4.033 4.033 4.033 1,688 -0.40(-8.96%)
Nov 05, 2024 4.455 4.600 4.430 4.430 3,912 +0.07(+1.61%)
Nov 04, 2024 4.525 4.575 4.290 4.360 9,539 -0.26(-5.63%)
Nov 01, 2024 4.640 4.640 4.476 4.620 1,918 -0.02(-0.43%)
Oct 31, 2024 4.600 4.796 4.550 4.640 3,896 -0.00(-0.00%)
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%)
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.