NasdaqGM - Delayed Quote • USD
Prenetics Global Limited (PRE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8600 | 4.9240 | 4.5600 | 4.6100 | 4.6100 | 69,000 |
| Apr 25, 2024 | 5.1600 | 5.3600 | 4.3500 | 4.9700 | 4.9700 | 188,500 |
| Apr 24, 2024 | 4.5500 | 7.8380 | 4.5230 | 4.7900 | 4.7900 | 2,509,400 |
| Apr 23, 2024 | 3.6800 | 4.9400 | 3.6800 | 4.5700 | 4.5700 | 302,400 |
| Apr 22, 2024 | 2.9900 | 3.8100 | 2.9500 | 3.6800 | 3.6800 | 137,500 |
| Apr 19, 2024 | 3.2100 | 3.2200 | 2.8500 | 2.9000 | 2.9000 | 39,500 |
| Apr 18, 2024 | 3.2400 | 3.3230 | 3.1400 | 3.1900 | 3.1900 | 71,100 |
| Apr 17, 2024 | 3.1700 | 3.4700 | 3.1350 | 3.1500 | 3.1500 | 77,300 |
| Apr 16, 2024 | 3.5300 | 3.5460 | 3.1600 | 3.2100 | 3.2100 | 71,100 |
| Apr 15, 2024 | 3.7400 | 3.8500 | 3.4900 | 3.4900 | 3.4900 | 60,600 |
| Apr 12, 2024 | 3.9200 | 3.9400 | 3.6500 | 3.7200 | 3.7200 | 32,300 |
| Apr 11, 2024 | 3.9800 | 4.0900 | 3.7000 | 3.8170 | 3.8170 | 183,400 |
| Apr 10, 2024 | 4.0900 | 4.1550 | 3.8530 | 3.9900 | 3.9900 | 198,400 |
| Apr 9, 2024 | 3.6700 | 4.0900 | 3.6600 | 4.0700 | 4.0700 | 141,200 |
| Apr 8, 2024 | 3.6300 | 3.9000 | 3.4800 | 3.7800 | 3.7800 | 118,500 |
| Apr 5, 2024 | 3.5400 | 3.6470 | 3.4700 | 3.6300 | 3.6300 | 97,400 |
| Apr 4, 2024 | 3.6300 | 3.7400 | 3.5050 | 3.5100 | 3.5100 | 82,600 |
| Apr 3, 2024 | 3.7700 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 124,100 |
| Apr 2, 2024 | 4.1300 | 4.2620 | 3.6300 | 3.7200 | 3.7200 | 123,200 |
| Apr 1, 2024 | 4.0900 | 4.3100 | 4.0300 | 4.2200 | 4.2200 | 172,600 |
| Mar 28, 2024 | 3.5200 | 4.0500 | 3.5000 | 4.0500 | 4.0500 | 135,600 |
| Mar 27, 2024 | 3.5200 | 3.7800 | 3.2450 | 3.5700 | 3.5700 | 121,000 |
| Mar 26, 2024 | 4.4600 | 4.6400 | 3.5500 | 3.5600 | 3.5600 | 161,500 |
| Mar 25, 2024 | 4.5100 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 130,500 |
| Mar 22, 2024 | 4.6600 | 4.8000 | 4.6500 | 4.7100 | 4.7100 | 96,300 |
| Mar 21, 2024 | 4.6600 | 4.8100 | 4.6600 | 4.6950 | 4.6950 | 104,800 |
| Mar 20, 2024 | 4.7950 | 4.9000 | 4.5900 | 4.7000 | 4.7000 | 178,600 |
| Mar 19, 2024 | 4.5600 | 4.6850 | 4.4700 | 4.6100 | 4.6100 | 106,700 |
| Mar 18, 2024 | 4.7800 | 4.8760 | 4.5600 | 4.5600 | 4.5600 | 61,200 |
| Mar 15, 2024 | 4.8300 | 4.9910 | 4.6200 | 4.6800 | 4.6800 | 70,600 |
| Mar 14, 2024 | 4.7700 | 4.9440 | 4.7000 | 4.7000 | 4.7000 | 68,800 |
| Mar 13, 2024 | 5.1800 | 5.2000 | 4.8200 | 4.8400 | 4.8400 | 192,500 |
| Mar 12, 2024 | 5.1300 | 5.3600 | 5.0100 | 5.0100 | 5.0100 | 82,800 |
| Mar 11, 2024 | 5.7500 | 5.7500 | 5.1200 | 5.1700 | 5.1700 | 144,000 |
| Mar 8, 2024 | 5.0500 | 5.8400 | 5.0500 | 5.6700 | 5.6700 | 164,600 |
| Mar 7, 2024 | 4.9300 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 166,100 |
| Mar 6, 2024 | 4.9310 | 5.0300 | 4.9000 | 4.9300 | 4.9300 | 104,600 |
| Mar 5, 2024 | 4.9300 | 5.0100 | 4.8650 | 4.9800 | 4.9800 | 137,200 |
| Mar 4, 2024 | 4.8700 | 5.0500 | 4.8000 | 5.0200 | 5.0200 | 98,400 |
| Mar 1, 2024 | 4.8800 | 5.0700 | 4.8300 | 4.8600 | 4.8600 | 106,400 |
| Feb 29, 2024 | 4.8600 | 5.0300 | 4.8100 | 4.9400 | 4.9400 | 98,600 |
| Feb 28, 2024 | 4.8500 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 58,700 |
| Feb 27, 2024 | 4.9300 | 5.0800 | 4.8100 | 4.8500 | 4.8500 | 99,600 |
| Feb 26, 2024 | 4.9900 | 5.1300 | 4.8100 | 4.9300 | 4.9300 | 98,000 |
| Feb 23, 2024 | 5.0200 | 5.0200 | 4.8400 | 4.9500 | 4.9500 | 55,400 |
| Feb 22, 2024 | 5.1000 | 5.2120 | 4.9500 | 4.9500 | 4.9500 | 128,100 |
| Feb 21, 2024 | 4.9900 | 5.3200 | 4.9900 | 5.0400 | 5.0400 | 69,700 |
| Feb 20, 2024 | 5.3400 | 5.3400 | 5.0000 | 5.1350 | 5.1350 | 77,300 |
| Feb 16, 2024 | 5.2500 | 5.3990 | 4.8100 | 5.1900 | 5.1900 | 60,800 |
| Feb 15, 2024 | 5.1400 | 5.2750 | 4.9000 | 5.1130 | 5.1130 | 56,100 |
| Feb 14, 2024 | 4.8000 | 5.1000 | 4.6620 | 5.1000 | 5.1000 | 52,600 |
| Feb 13, 2024 | 4.8500 | 4.9500 | 4.6000 | 4.8050 | 4.8050 | 49,200 |
| Feb 12, 2024 | 4.9600 | 4.9850 | 4.6000 | 4.7000 | 4.7000 | 29,900 |
| Feb 9, 2024 | 4.9000 | 5.1250 | 4.7000 | 4.8100 | 4.8100 | 27,400 |
| Feb 8, 2024 | 4.6300 | 4.9900 | 4.6300 | 4.7000 | 4.7000 | 4,600 |
| Feb 7, 2024 | 4.3900 | 4.7700 | 4.3300 | 4.6500 | 4.6500 | 2,300 |
| Feb 6, 2024 | 4.5500 | 4.6800 | 4.1600 | 4.4050 | 4.4050 | 29,700 |
| Feb 5, 2024 | 4.8900 | 4.8900 | 4.5500 | 4.6700 | 4.6700 | 9,700 |
| Feb 2, 2024 | 4.7400 | 5.0000 | 4.6700 | 4.9900 | 4.9900 | 2,700 |
| Feb 1, 2024 | 5.1400 | 5.3200 | 5.0200 | 5.0900 | 5.0900 | 7,500 |
| Jan 31, 2024 | 5.0200 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 1,700 |
| Jan 30, 2024 | 4.8500 | 5.2000 | 4.8500 | 5.1700 | 5.1700 | 2,700 |
| Jan 29, 2024 | 4.5600 | 4.9700 | 4.5600 | 4.7000 | 4.7000 | 2,000 |
| Jan 26, 2024 | 4.8650 | 5.1390 | 4.6300 | 4.6300 | 4.6300 | 2,500 |
| Jan 25, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Jan 24, 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 600 |
| Jan 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 600 |
| Jan 22, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
| Jan 19, 2024 | 4.6300 | 4.9430 | 4.4600 | 4.4700 | 4.4700 | 2,000 |
| Jan 18, 2024 | 4.5100 | 4.6850 | 4.5000 | 4.6600 | 4.6600 | 4,700 |
| Jan 17, 2024 | 4.3600 | 4.6700 | 4.3600 | 4.4500 | 4.4500 | 3,600 |
| Jan 16, 2024 | 4.4500 | 4.8300 | 4.3200 | 4.3600 | 4.3600 | 32,200 |
| Jan 12, 2024 | 4.4500 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 4,300 |
| Jan 11, 2024 | 4.6500 | 4.6600 | 4.2900 | 4.5200 | 4.5200 | 4,600 |
| Jan 10, 2024 | 5.2000 | 5.2700 | 5.0800 | 5.1000 | 5.1000 | 6,800 |
| Jan 9, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1800 | 5.1800 | 10,300 |
| Jan 8, 2024 | 5.2120 | 5.4510 | 5.2120 | 5.2200 | 5.2200 | 130,800 |
| Jan 5, 2024 | 5.3930 | 5.5900 | 5.3100 | 5.3100 | 5.3100 | 3,000 |
| Jan 4, 2024 | 5.7100 | 5.8200 | 5.5400 | 5.5700 | 5.5700 | 6,900 |
| Jan 3, 2024 | 5.6800 | 5.7700 | 5.6800 | 5.7250 | 5.7250 | 1,400 |
| Jan 2, 2024 | 5.6700 | 5.8000 | 5.2200 | 5.6200 | 5.6200 | 3,800 |
| Dec 29, 2023 | 5.5950 | 5.9280 | 5.5100 | 5.9100 | 5.9100 | 7,500 |
| Dec 28, 2023 | 5.7500 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 12,700 |
| Dec 27, 2023 | 5.5800 | 5.7750 | 5.5400 | 5.7000 | 5.7000 | 34,400 |
| Dec 26, 2023 | 5.4000 | 5.5800 | 5.4000 | 5.4700 | 5.4700 | 5,100 |
| Dec 22, 2023 | 5.1000 | 5.5800 | 5.0800 | 5.5800 | 5.5800 | 78,400 |
| Dec 21, 2023 | 4.6000 | 5.3700 | 4.5600 | 5.3700 | 5.3700 | 105,300 |
| Dec 20, 2023 | 4.4000 | 4.9800 | 4.4000 | 4.9100 | 4.9100 | 195,100 |
| Dec 19, 2023 | 4.3900 | 4.7500 | 4.3900 | 4.7500 | 4.7500 | 2,200 |
| Dec 18, 2023 | 4.2100 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 4,500 |
| Dec 15, 2023 | 4.2000 | 4.3100 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| Dec 14, 2023 | 4.1700 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 1,000 |
| Dec 13, 2023 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 900 |
| Dec 12, 2023 | 4.2000 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 4,100 |
| Dec 11, 2023 | 4.3080 | 4.3080 | 4.1000 | 4.1000 | 4.1000 | 5,000 |
| Dec 8, 2023 | 4.2490 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 6,400 |
| Dec 7, 2023 | 4.2800 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 5,900 |
| Dec 6, 2023 | 4.4300 | 4.4300 | 4.2100 | 4.3000 | 4.3000 | 5,300 |
| Dec 5, 2023 | 4.1500 | 4.2350 | 4.1300 | 4.1400 | 4.1400 | 3,800 |
| Dec 4, 2023 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,600 |
| Dec 1, 2023 | 4.0100 | 4.3900 | 4.0100 | 4.3500 | 4.3500 | 2,900 |
| Nov 30, 2023 | 4.1900 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 15,100 |
| Nov 29, 2023 | 4.3400 | 4.4300 | 4.2300 | 4.2300 | 4.2300 | 7,700 |
| Nov 28, 2023 | 4.5200 | 4.6200 | 4.2660 | 4.4700 | 4.4700 | 40,400 |
| Nov 27, 2023 | 4.5100 | 4.9400 | 4.5100 | 4.8600 | 4.8600 | 4,800 |
| Nov 24, 2023 | 4.5700 | 4.8590 | 4.5600 | 4.5700 | 4.5700 | 3,800 |
| Nov 22, 2023 | 4.6500 | 4.6540 | 4.5500 | 4.6100 | 4.6100 | 9,900 |
| Nov 21, 2023 | 4.6600 | 4.7700 | 4.6600 | 4.7000 | 4.7000 | 8,200 |
| Nov 20, 2023 | 4.5500 | 5.0000 | 4.5340 | 4.7000 | 4.7000 | 16,300 |
| Nov 17, 2023 | 4.9800 | 4.9800 | 4.6090 | 4.6300 | 4.6300 | 14,400 |
| Nov 16, 2023 | 4.9100 | 5.0750 | 4.8200 | 4.9800 | 4.9800 | 13,800 |
| Nov 15, 2023 | 5.3100 | 5.3400 | 3.8400 | 5.1900 | 5.1900 | 30,500 |
| Nov 14, 2023 | 1:15 Stock Splits | |||||
| Nov 14, 2023 | 4.5200 | 6.1900 | 4.5200 | 5.3800 | 5.3800 | 45,700 |
| Nov 13, 2023 | 5.3550 | 5.5200 | 5.1000 | 5.4000 | 5.4000 | 18,607 |
| Nov 10, 2023 | 4.8000 | 6.0000 | 4.6500 | 5.1000 | 5.1000 | 13,173 |
| Nov 9, 2023 | 5.2500 | 5.4000 | 4.6950 | 4.9950 | 4.9950 | 8,680 |
| Nov 8, 2023 | 4.9050 | 5.3250 | 4.8000 | 5.2500 | 5.2500 | 6,833 |
| Nov 7, 2023 | 4.8000 | 5.1000 | 4.6800 | 4.8450 | 4.8450 | 2,407 |
| Nov 6, 2023 | 4.8600 | 5.0850 | 4.3050 | 4.8150 | 4.8150 | 4,187 |
| Nov 3, 2023 | 4.8000 | 4.9800 | 4.4700 | 4.8000 | 4.8000 | 6,040 |
| Nov 2, 2023 | 4.9800 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 5,773 |
| Nov 1, 2023 | 4.8000 | 5.1000 | 4.6500 | 4.9800 | 4.9800 | 8,187 |
| Oct 31, 2023 | 5.2500 | 5.2500 | 4.6500 | 4.8000 | 4.8000 | 8,613 |
| Oct 30, 2023 | 5.6100 | 5.6100 | 4.9350 | 5.2500 | 5.2500 | 7,933 |
| Oct 27, 2023 | 5.7750 | 5.7750 | 5.4150 | 5.6100 | 5.6100 | 3,500 |
| Oct 26, 2023 | 6.0000 | 6.0000 | 5.5800 | 5.7750 | 5.7750 | 1,727 |
| Oct 25, 2023 | 6.0000 | 6.0150 | 5.7000 | 6.0000 | 6.0000 | 1,927 |
| Oct 24, 2023 | 6.0000 | 6.2250 | 6.0000 | 6.0150 | 6.0150 | 2,153 |
| Oct 23, 2023 | 6.1500 | 6.3000 | 6.0150 | 6.1500 | 6.1500 | 5,147 |
| Oct 20, 2023 | 6.1800 | 6.4500 | 6.1500 | 6.4350 | 6.4350 | 3,613 |
| Oct 19, 2023 | 6.6300 | 6.6750 | 6.2250 | 6.4500 | 6.4500 | 3,793 |
| Oct 18, 2023 | 6.0450 | 6.7350 | 6.0450 | 6.7350 | 6.7350 | 2,767 |
| Oct 17, 2023 | 6.4350 | 6.4500 | 6.3000 | 6.4500 | 6.4500 | 1,687 |
| Oct 16, 2023 | 6.2250 | 6.9000 | 6.2250 | 6.6300 | 6.6300 | 7,160 |
| Oct 13, 2023 | 6.7050 | 6.7050 | 6.3000 | 6.4500 | 6.4500 | 1,787 |
| Oct 12, 2023 | 6.5250 | 6.7500 | 6.5250 | 6.7500 | 6.7500 | 1,440 |
| Oct 11, 2023 | 6.5400 | 7.0350 | 6.5400 | 6.8850 | 6.8850 | 353 |
| Oct 10, 2023 | 6.5400 | 7.2000 | 6.4500 | 7.2000 | 7.2000 | 227 |
| Oct 9, 2023 | 6.8550 | 7.0950 | 6.5550 | 7.0950 | 7.0950 | 567 |
| Oct 6, 2023 | 6.3150 | 7.5000 | 6.3150 | 7.0500 | 7.0500 | 8,100 |
| Oct 5, 2023 | 6.5100 | 6.7500 | 6.4500 | 6.6000 | 6.6000 | 273 |
| Oct 4, 2023 | 6.7200 | 6.7200 | 6.5700 | 6.6150 | 6.6150 | 1,780 |
| Oct 3, 2023 | 6.9000 | 6.9000 | 6.6000 | 6.6150 | 6.6150 | 2,787 |
| Oct 2, 2023 | 7.0500 | 7.3500 | 6.4500 | 7.3500 | 7.3500 | 1,747 |
| Sep 29, 2023 | 6.4500 | 7.3500 | 6.4500 | 7.2750 | 7.2750 | 1,973 |
| Sep 28, 2023 | 6.8550 | 7.3500 | 6.4500 | 7.2000 | 7.2000 | 1,147 |
| Sep 27, 2023 | 7.2000 | 7.2000 | 6.6300 | 7.1700 | 7.1700 | 2,320 |
| Sep 26, 2023 | 6.9750 | 7.5000 | 6.6150 | 6.7500 | 6.7500 | 4,627 |
| Sep 25, 2023 | 6.9450 | 7.0950 | 6.4500 | 6.9000 | 6.9000 | 1,173 |
| Sep 22, 2023 | 6.7500 | 7.5000 | 6.3150 | 7.1550 | 7.1550 | 8,580 |
| Sep 21, 2023 | 6.9150 | 7.3500 | 6.9000 | 6.9900 | 6.9900 | 1,400 |
| Sep 20, 2023 | 7.2900 | 7.2900 | 7.2000 | 7.2900 | 7.2900 | 2,480 |
| Sep 19, 2023 | 7.5000 | 7.5000 | 7.2450 | 7.2900 | 7.2900 | 540 |
| Sep 18, 2023 | 7.3500 | 7.7400 | 7.2600 | 7.5000 | 7.5000 | 2,267 |
| Sep 15, 2023 | 7.7700 | 7.7700 | 7.2000 | 7.5000 | 7.5000 | 3,620 |
| Sep 14, 2023 | 7.5000 | 8.0700 | 7.2150 | 7.6500 | 7.6500 | 2,367 |
| Sep 13, 2023 | 7.5000 | 8.4000 | 7.5000 | 7.8150 | 7.8150 | 1,767 |
| Sep 12, 2023 | 8.4000 | 8.4000 | 7.8000 | 7.8150 | 7.8150 | 2,660 |
| Sep 11, 2023 | 8.1750 | 8.4000 | 7.8000 | 7.8000 | 7.8000 | 1,640 |
| Sep 8, 2023 | 7.7400 | 8.4000 | 7.2000 | 7.9950 | 7.9950 | 4,673 |
| Sep 7, 2023 | 7.5000 | 7.9950 | 7.3800 | 7.5000 | 7.5000 | 4,293 |
| Sep 6, 2023 | 7.5000 | 7.8750 | 7.2000 | 7.5000 | 7.5000 | 6,660 |
| Sep 5, 2023 | 8.1300 | 8.4000 | 7.2000 | 7.5900 | 7.5900 | 5,300 |
| Sep 1, 2023 | 8.0250 | 8.5350 | 7.5000 | 8.1300 | 8.1300 | 3,127 |
| Aug 31, 2023 | 7.9350 | 8.2500 | 7.5000 | 7.9350 | 7.9350 | 6,940 |
| Aug 30, 2023 | 8.2500 | 8.2500 | 7.8150 | 8.2500 | 8.2500 | 2,420 |
| Aug 29, 2023 | 8.0100 | 8.5500 | 7.8300 | 8.1900 | 8.1900 | 7,793 |
| Aug 28, 2023 | 6.9000 | 8.7000 | 6.4200 | 8.2650 | 8.2650 | 26,213 |
| Aug 25, 2023 | 6.3450 | 7.4400 | 6.3000 | 6.9000 | 6.9000 | 14,460 |
| Aug 24, 2023 | 7.9950 | 8.4000 | 6.4200 | 6.7350 | 6.7350 | 15,827 |
| Aug 23, 2023 | 8.6250 | 8.6250 | 8.1000 | 8.1000 | 8.1000 | 4,027 |
| Aug 22, 2023 | 8.4300 | 8.9100 | 7.9800 | 8.7750 | 8.7750 | 4,213 |
| Aug 21, 2023 | 8.5500 | 9.0300 | 8.0250 | 8.2950 | 8.2950 | 2,653 |
| Aug 18, 2023 | 8.5350 | 8.9700 | 8.5350 | 8.5500 | 8.5500 | 560 |
| Aug 17, 2023 | 9.3000 | 9.3000 | 8.5500 | 9.0000 | 9.0000 | 11,407 |
| Aug 16, 2023 | 9.3000 | 9.7500 | 9.0000 | 9.0000 | 9.0000 | 5,167 |
| Aug 15, 2023 | 9.7500 | 10.0500 | 9.0000 | 9.1050 | 9.1050 | 4,547 |
| Aug 14, 2023 | 9.9000 | 10.2000 | 9.6150 | 9.6750 | 9.6750 | 2,813 |
| Aug 11, 2023 | 9.7800 | 10.3500 | 9.7800 | 10.3500 | 10.3500 | 2,767 |
| Aug 10, 2023 | 10.1550 | 10.4400 | 9.9000 | 10.1700 | 10.1700 | 800 |
| Aug 9, 2023 | 10.3800 | 10.3800 | 9.7800 | 9.9300 | 9.9300 | 2,380 |
| Aug 8, 2023 | 10.6350 | 10.6350 | 10.3650 | 10.5150 | 10.5150 | 1,453 |
| Aug 7, 2023 | 10.7550 | 10.9350 | 10.6350 | 10.6350 | 10.6350 | 1,453 |
| Aug 4, 2023 | 9.9450 | 10.8000 | 9.6150 | 10.6350 | 10.6350 | 21,000 |
| Aug 3, 2023 | 10.3500 | 10.5000 | 10.0650 | 10.3500 | 10.3500 | 1,720 |
| Aug 2, 2023 | 9.9000 | 10.5000 | 9.8400 | 10.5000 | 10.5000 | 15,560 |
| Aug 1, 2023 | 10.8000 | 11.1000 | 10.2000 | 10.3500 | 10.3500 | 8,100 |
| Jul 31, 2023 | 11.4750 | 11.4750 | 10.6800 | 10.7400 | 10.7400 | 18,520 |
| Jul 28, 2023 | 12.0600 | 12.0600 | 11.4300 | 11.4450 | 11.4450 | 5,733 |
| Jul 27, 2023 | 12.3450 | 12.3450 | 11.5500 | 11.8500 | 11.8500 | 12,513 |
| Jul 26, 2023 | 12.1500 | 12.4950 | 11.9250 | 12.3000 | 12.3000 | 11,740 |
| Jul 25, 2023 | 13.2750 | 13.2750 | 12.0000 | 12.1050 | 12.1050 | 8,667 |
| Jul 24, 2023 | 12.1500 | 12.4500 | 12.0000 | 12.2100 | 12.2100 | 2,680 |
| Jul 21, 2023 | 12.5850 | 12.5850 | 12.0000 | 12.1500 | 12.1500 | 6,367 |
| Jul 20, 2023 | 12.4500 | 12.5250 | 12.3000 | 12.5100 | 12.5100 | 4,440 |
| Jul 19, 2023 | 12.9000 | 12.9000 | 12.4500 | 12.6000 | 12.6000 | 3,693 |
| Jul 18, 2023 | 12.4500 | 13.0050 | 12.3900 | 12.6000 | 12.6000 | 6,213 |
| Jul 17, 2023 | 12.9000 | 13.1100 | 12.7500 | 12.8700 | 12.8700 | 4,493 |
| Jul 14, 2023 | 12.7800 | 13.4550 | 12.7500 | 13.1100 | 13.1100 | 5,293 |
| Jul 13, 2023 | 12.7650 | 13.4550 | 12.7500 | 12.7650 | 12.7650 | 5,920 |
| Jul 12, 2023 | 12.7650 | 13.2750 | 12.7500 | 12.8250 | 12.8250 | 7,600 |
| Jul 11, 2023 | 13.0500 | 13.5450 | 12.9000 | 13.2000 | 13.2000 | 10,740 |
| Jul 10, 2023 | 13.0050 | 13.5900 | 12.7950 | 13.2150 | 13.2150 | 10,760 |
| Jul 7, 2023 | 12.4500 | 13.5450 | 12.4500 | 13.5000 | 13.5000 | 14,227 |
| Jul 6, 2023 | 13.2000 | 13.4100 | 12.4500 | 12.6000 | 12.6000 | 11,907 |
| Jul 5, 2023 | 13.1250 | 13.5000 | 12.7650 | 13.2000 | 13.2000 | 6,700 |
| Jul 3, 2023 | 12.9750 | 13.5750 | 12.7500 | 13.5300 | 13.5300 | 10,500 |
| Jun 30, 2023 | 13.0350 | 13.3500 | 12.6300 | 13.3500 | 13.3500 | 7,420 |
| Jun 29, 2023 | 12.7500 | 13.0350 | 12.4500 | 12.6300 | 12.6300 | 7,787 |
| Jun 28, 2023 | 13.5000 | 13.5000 | 12.4500 | 12.9300 | 12.9300 | 16,040 |
| Jun 27, 2023 | 13.5000 | 13.5000 | 12.7500 | 13.3500 | 13.3500 | 25,333 |
| Jun 26, 2023 | 14.4000 | 14.5500 | 12.9000 | 13.0500 | 13.0500 | 70,440 |
| Jun 23, 2023 | 13.5000 | 13.6500 | 12.9000 | 13.5450 | 13.5450 | 8,867 |
| Jun 22, 2023 | 12.3000 | 12.7500 | 12.1500 | 12.6600 | 12.6600 | 1,127 |
| Jun 21, 2023 | 12.7500 | 13.2000 | 12.1350 | 12.3300 | 12.3300 | 4,927 |
| Jun 20, 2023 | 12.9750 | 13.2450 | 12.6750 | 12.6750 | 12.6750 | 4,907 |
| Jun 16, 2023 | 13.2000 | 13.5000 | 13.0200 | 13.2450 | 13.2450 | 1,627 |
| Jun 15, 2023 | 12.9000 | 13.5000 | 12.9000 | 13.4850 | 13.4850 | 2,847 |
| Jun 14, 2023 | 13.2000 | 13.3500 | 13.0500 | 13.2000 | 13.2000 | 1,827 |
| Jun 13, 2023 | 13.0500 | 13.5000 | 13.0500 | 13.2000 | 13.2000 | 3,193 |
| Jun 12, 2023 | 13.2000 | 13.3500 | 13.1250 | 13.2300 | 13.2300 | 2,560 |
| Jun 9, 2023 | 13.3200 | 13.5000 | 12.9000 | 13.2000 | 13.2000 | 3,053 |
| Jun 8, 2023 | 13.3500 | 13.8750 | 13.2150 | 13.2900 | 13.2900 | 8,993 |
| Jun 7, 2023 | 13.8750 | 14.2500 | 13.5150 | 13.5300 | 13.5300 | 3,073 |
| Jun 6, 2023 | 13.8300 | 14.2950 | 12.6750 | 14.2800 | 14.2800 | 12,547 |
| Jun 5, 2023 | 13.5000 | 15.0000 | 12.9750 | 14.2500 | 14.2500 | 23,167 |
| Jun 2, 2023 | 13.5000 | 13.9500 | 13.0500 | 13.2000 | 13.2000 | 1,907 |
| Jun 1, 2023 | 13.5000 | 13.8000 | 12.9000 | 13.8000 | 13.8000 | 4,493 |
| May 31, 2023 | 12.7500 | 13.8450 | 12.6000 | 12.9150 | 12.9150 | 2,693 |
| May 30, 2023 | 12.8550 | 13.2750 | 12.7650 | 13.0500 | 13.0500 | 1,740 |
| May 26, 2023 | 13.0500 | 13.5000 | 11.5650 | 13.2000 | 13.2000 | 3,547 |
| May 25, 2023 | 13.4100 | 13.6200 | 13.0500 | 13.3500 | 13.3500 | 3,580 |
| May 24, 2023 | 14.1000 | 14.4000 | 13.2000 | 13.2000 | 13.2000 | 9,887 |
| May 23, 2023 | 13.1700 | 14.3700 | 13.1700 | 13.9950 | 13.9950 | 11,933 |
| May 22, 2023 | 13.3650 | 14.7000 | 13.0650 | 13.7250 | 13.7250 | 16,900 |
| May 19, 2023 | 13.5000 | 13.8000 | 13.3500 | 13.7850 | 13.7850 | 4,500 |
| May 18, 2023 | 13.2000 | 14.2200 | 12.9750 | 13.6050 | 13.6050 | 8,087 |
| May 17, 2023 | 13.2000 | 13.7250 | 12.9450 | 13.3500 | 13.3500 | 8,913 |
| May 16, 2023 | 13.5000 | 14.5500 | 13.3500 | 13.3500 | 13.3500 | 6,313 |
| May 15, 2023 | 15.0000 | 15.0000 | 13.2150 | 13.5000 | 13.5000 | 27,113 |
| May 12, 2023 | 12.0000 | 15.9000 | 11.4750 | 15.7500 | 15.7500 | 83,853 |
| May 11, 2023 | 12.9000 | 13.0500 | 12.6750 | 12.9450 | 12.9450 | 5,793 |
| May 10, 2023 | 12.7500 | 13.0500 | 11.6700 | 12.9000 | 12.9000 | 6,933 |
| May 9, 2023 | 12.3600 | 12.7500 | 12.3000 | 12.7500 | 12.7500 | 1,707 |
| May 8, 2023 | 12.7500 | 12.7500 | 11.7150 | 12.7500 | 12.7500 | 4,487 |
| May 5, 2023 | 12.3000 | 12.7500 | 11.4150 | 12.7500 | 12.7500 | 7,140 |
| May 4, 2023 | 12.1500 | 12.6000 | 11.8500 | 11.9850 | 11.9850 | 2,400 |
| May 3, 2023 | 12.0000 | 12.1500 | 11.7000 | 11.8500 | 11.8500 | 1,560 |
| May 2, 2023 | 12.6000 | 12.6000 | 12.0000 | 12.0750 | 12.0750 | 3,027 |
| May 1, 2023 | 12.6000 | 12.7500 | 12.0300 | 12.1500 | 12.1500 | 3,160 |
| Apr 28, 2023 | 12.3000 | 12.5250 | 12.0300 | 12.4050 | 12.4050 | 3,713 |
| Apr 27, 2023 | 12.3000 | 12.3000 | 12.1500 | 12.2700 | 12.2700 | 7,447 |
Related Tickers
VNRX VolitionRx Limited
0.9137
+2.65%
ISPC iSpecimen Inc.
0.2660
-5.07%
TTOO T2 Biosystems, Inc.
2.8400
+3.65%
AWH Aspira Women's Health Inc.
3.3266
+1.42%
BIAF bioAffinity Technologies, Inc.
2.3700
-1.66%
SERA Sera Prognostics, Inc.
10.75
+3.97%
LMDXF LumiraDx Limited
0.0170
+10.68%
APDN Applied DNA Sciences, Inc.
4.3700
-12.60%
XWEL XWELL, Inc.
1.8000
+0.98%
BNR Burning Rock Biotech Limited
0.8500
0.00%