Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Prenetics Global Limited (PRE)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
3.9900+0.0100 (+0.25%)
At close: 03:59PM EDT
3.9900 0.00 (0.00%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20223.94504.09003.94503.99003.990071,500
Aug 04, 20223.94003.99003.94003.98003.980051,500
Aug 03, 20223.98004.01003.92003.94003.940025,000
Aug 02, 20223.97304.01003.92003.95003.9500118,900
Aug 01, 20223.96004.01003.94004.00004.000029,700
Jul 29, 20223.96004.02003.95004.00004.000039,900
Jul 28, 20223.95004.01003.92003.98003.980028,800
Jul 27, 20224.01504.05003.92003.97003.970044,300
Jul 26, 20223.94004.01003.94004.00004.000025,300
Jul 25, 20224.00004.05003.99004.04004.040048,400
Jul 22, 20224.04504.04503.95904.00004.000017,700
Jul 21, 20224.00004.02903.95003.99303.993014,700
Jul 20, 20224.02004.07603.97003.98003.980040,000
Jul 19, 20224.03504.03503.94003.95003.950016,700
Jul 18, 20223.87004.02003.87003.99003.9900129,000
Jul 15, 20223.99304.00003.94003.97003.970045,200
Jul 14, 20223.91004.02003.82003.96003.960090,800
Jul 13, 20223.92004.00003.90003.98003.9800400,600
Jul 12, 20224.03004.15003.94004.01004.0100293,100
Jul 11, 20224.07004.07003.99004.05004.0500957,200
Jul 08, 20224.09004.09003.98004.03004.030059,400
Jul 07, 20224.03004.14003.95004.11004.110068,500
Jul 06, 20224.07004.08003.96004.05004.050085,200
Jul 05, 20224.01004.20003.93004.13504.135089,900
Jul 01, 20224.00004.13003.90003.94503.9450104,200
Jun 30, 20224.10004.35004.00004.04004.040058,100
Jun 29, 20224.14004.20004.12004.14004.140016,500
Jun 28, 20224.19004.20004.13004.15004.150036,400
Jun 27, 20224.27004.27004.11004.15004.150024,200
Jun 24, 20224.11004.33004.03004.20004.200050,000
Jun 23, 20224.01004.30004.01004.06004.060029,300
Jun 22, 20224.29004.54004.02004.07004.070097,900
Jun 21, 20224.30004.84004.15004.21004.2100100,100
Jun 17, 20224.33004.50004.05004.14004.140072,200
Jun 16, 20224.55004.90004.30004.30004.300098,600
Jun 15, 20223.81004.56003.81004.54004.540098,400
Jun 14, 20224.36004.36003.57004.02004.0200206,900
Jun 13, 20224.61004.61003.39003.50703.507077,700
Jun 10, 20224.43004.80804.40004.47004.4700114,200
Jun 09, 20224.69004.69004.40004.43004.430047,700
Jun 08, 20224.93005.00004.74004.74004.7400141,300
Jun 07, 20225.05005.05004.90004.96004.960085,000
Jun 06, 20225.07005.07004.95005.05005.050062,600
Jun 03, 20225.10005.59004.97005.05005.0500146,000
Jun 02, 20225.10005.27004.97005.01005.0100186,700
Jun 01, 20225.33005.36005.00005.07005.070054,400
May 31, 20225.09005.55005.06005.34005.3400144,600
May 27, 20225.19005.19004.70005.13005.130073,600
May 26, 20225.40005.56004.93005.04005.040044,600
May 25, 20225.21005.53005.07005.22005.220055,200
May 24, 20225.67005.68004.90505.08005.080055,400
May 23, 20225.74005.74005.29005.56005.560042,000
May 20, 20225.56005.89004.99005.73005.7300187,300
May 19, 20227.30007.43005.06005.63005.6300388,400
May 18, 20228.40008.75006.91007.65007.6500201,800
May 18, 2022129:100 Stock Split
May 17, 20227.82177.99227.58147.79077.7907147,447
May 16, 20228.00788.48067.64347.72097.720987,849
May 13, 20228.08538.15667.97678.03888.0388114,939
May 12, 20228.05438.13957.87607.91477.914735,991
May 11, 20228.02338.44967.49307.89157.891577,013
May 10, 20227.75978.44967.75978.05438.054389,913
May 09, 20227.72097.82957.71327.77527.775225,413
May 06, 20227.74427.78297.68997.70547.705415,996
May 05, 20227.66827.82177.62027.75197.751973,788
May 04, 20227.64347.74427.51167.74427.744267,080
May 03, 20227.72877.73647.72097.73647.736443,473
May 02, 20227.73647.73647.72097.72877.728798,556
Apr 29, 20227.72877.73647.72877.73647.736468,628
Apr 28, 20227.72097.74427.72097.72877.7287318,501
Apr 27, 20227.72097.72877.71327.72097.7209102,684
Apr 26, 20227.72097.72877.72097.72097.720915,480
Apr 25, 20227.71327.72877.71327.71327.7132152,349
Apr 22, 20227.72097.72097.67447.70547.7054150,543
Apr 21, 20227.72097.72877.71327.71327.7132204,981
Apr 20, 20227.72097.73267.71327.72097.7209197,241
Apr 19, 20227.71327.72877.71327.72097.7209143,964
Apr 18, 20227.71327.72097.71327.72097.7209182,922
Apr 14, 20227.73647.73647.69777.71327.7132170,538
Apr 13, 20227.71327.74427.71327.72097.720955,212
Apr 12, 20227.71327.73647.70547.71327.713264,500
Apr 11, 20227.68227.72877.67447.72877.7287218,655
Apr 08, 20227.68997.70547.66287.70547.705458,179
Apr 07, 20227.65897.67447.65897.66677.666773,917
Apr 06, 20227.67447.68997.64347.67447.674493,912
Apr 05, 20227.64347.66677.64267.66677.666753,922
Apr 04, 20227.66677.66677.64347.64347.643482,302
Apr 01, 20227.66677.68997.64737.65127.651258,437
Mar 31, 20227.67447.70547.64347.65127.6512113,649
Mar 30, 20227.66677.66747.65897.65897.658951,729
Mar 29, 20227.65897.67057.65897.65897.658954,567
Mar 28, 20227.66677.67447.65897.65897.658953,535
Mar 25, 20227.67447.67447.65897.67057.670553,019
Mar 24, 20227.67447.67447.65507.65897.658960,501
Mar 23, 20227.67447.67447.65897.65897.6589893,970
Mar 22, 20227.66677.67837.65897.65897.658959,856
Mar 21, 20227.68997.69387.65897.65897.658988,236
Mar 18, 20227.69777.70167.68997.69777.697757,147
Mar 17, 20227.69777.70167.69777.69777.697764,500
Mar 16, 20227.69777.70167.68997.69777.697764,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement