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)

6.930 +0.630 (+10.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 19, 2025 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 19, 2025 6.210 7.380 6.210 6.930 81,356 +0.63(+10.00%)
May 16, 2025 5.800 6.300 5.800 6.300 80,977 +0.51(+8.81%)
May 15, 2025 5.800 5.800 5.655 5.790 4,854 -0.01(-0.10%)
May 14, 2025 5.350 5.975 5.320 5.796 44,765 +0.45(+8.33%)
May 13, 2025 5.210 5.350 5.100 5.350 9,386 +0.10(+1.90%)
May 12, 2025 5.320 5.343 5.100 5.250 8,525 -0.14(-2.56%)
May 09, 2025 5.255 5.450 5.080 5.388 26,631 +0.20(+3.81%)
May 08, 2025 5.210 5.300 5.100 5.190 5,329 -0.01(-0.19%)
May 07, 2025 5.400 5.400 5.070 5.200 3,064 -0.03(-0.62%)
May 06, 2025 5.350 5.350 5.122 5.233 8,717 -0.17(-3.10%)
May 05, 2025 5.300 5.400 5.190 5.400 11,516 +0.09(+1.60%)
May 02, 2025 5.450 5.500 5.032 5.315 6,333 +0.08(+1.62%)
May 01, 2025 5.290 5.520 5.230 5.230 14,424 +0.00(+0.00%)
Apr 30, 2025 5.270 5.350 5.000 5.230 14,873 -0.02(-0.38%)
Apr 29, 2025 5.130 5.306 5.100 5.250 11,534 +0.12(+2.34%)
Apr 28, 2025 5.270 5.360 5.000 5.130 9,609 +0.13(+2.60%)
Apr 25, 2025 5.300 5.300 5.000 5.000 11,175 -0.07(-1.38%)
Apr 24, 2025 4.640 5.350 4.640 5.070 20,515 +0.55(+12.06%)
Apr 23, 2025 4.850 4.850 4.520 4.524 11,863 +0.02(+0.54%)
Apr 22, 2025 4.410 4.850 4.300 4.500 19,420 +0.20(+4.65%)
Apr 21, 2025 4.150 4.400 4.150 4.300 19,290 +0.29(+7.23%)
Apr 17, 2025 4.030 4.390 4.000 4.010 3,316 +0.04(+1.05%)
Apr 16, 2025 3.840 4.090 3.840 3.968 10,615 +0.16(+4.15%)
Apr 15, 2025 3.800 3.830 3.450 3.810 10,314 +0.10(+2.70%)
Apr 14, 2025 3.760 3.850 3.660 3.710 10,258 +0.11(+3.06%)
Apr 11, 2025 3.520 3.690 3.520 3.600 5,774 +0.04(+1.12%)
Apr 10, 2025 3.095 3.700 3.095 3.560 4,659 +0.27(+8.21%)
Apr 09, 2025 3.480 3.600 3.290 3.290 6,235 -0.36(-9.86%)
Apr 08, 2025 3.800 3.860 3.620 3.650 3,699 -0.17(-4.45%)
Apr 07, 2025 3.850 4.000 3.695 3.820 9,186 +0.05(+1.33%)
Apr 04, 2025 3.680 4.000 3.600 3.770 5,837 -0.23(-5.75%)
Apr 03, 2025 3.900 4.000 3.680 4.000 5,272 +0.07(+1.78%)
Apr 02, 2025 3.960 4.050 3.630 3.930 10,037 -0.02(-0.51%)
Apr 01, 2025 3.930 3.990 3.930 3.950 1,265 +0.03(+0.77%)
Mar 31, 2025 3.810 4.045 3.748 3.920 3,848 -0.08(-2.00%)
Mar 28, 2025 4.000 4.000 4.000 4.000 292 +0.19(+4.98%)
Mar 27, 2025 3.740 4.080 3.740 3.810 6,093 -0.05(-1.29%)
Mar 26, 2025 4.210 4.420 3.620 3.860 19,112 -0.18(-4.46%)
Mar 25, 2025 4.130 4.540 3.700 4.040 48,951 -0.05(-1.22%)
Mar 24, 2025 4.060 4.200 4.060 4.090 875 +0.03(+0.74%)
Mar 21, 2025 4.320 4.320 4.000 4.060 7,489 -0.24(-5.58%)
Mar 20, 2025 4.260 4.310 4.260 4.300 601 +0.06(+1.42%)
Mar 19, 2025 4.250 4.310 4.100 4.240 5,807 -0.11(-2.53%)
Mar 17, 2025 4.350 178 -0.17(-3.76%)
Mar 14, 2025 4.224 4.540 4.224 4.520 9,818 +0.12(+2.73%)
Mar 13, 2025 4.450 4.450 4.293 4.400 5,388 -0.08(-1.90%)
Mar 12, 2025 4.340 4.485 4.330 4.485 439 +0.09(+2.01%)
Mar 11, 2025 4.520 4.550 4.170 4.397 12,077 -0.12(-2.73%)
Mar 10, 2025 4.640 4.800 4.490 4.520 14,657 -0.23(-4.83%)
Mar 07, 2025 4.900 4.950 4.749 4.749 2,173 -0.04(-0.85%)
Mar 06, 2025 4.980 4.980 4.615 4.790 5,751 +0.00(+0.00%)
Mar 05, 2025 4.870 4.950 4.790 4.790 2,242 -0.03(-0.62%)
Mar 04, 2025 4.780 4.850 4.732 4.820 4,882 -0.13(-2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.