Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,132.75 -14.00 (-0.34%) Dow Futures
32,673.00 -84.00 (-0.26%) Nasdaq Futures
13,177.50 -51.25 (-0.39%) Russell 2000 Futures
1,915.10 -6.70 (-0.35%) Crude Oil
87.94 -1.07 (-1.20%) Gold
1,790.40 -0.80 (-0.04%)
Prenetics Global Limited (PRE)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 3.9450 | 4.0900 | 3.9450 | 3.9900 | 3.9900 | 71,500 |
| Aug 04, 2022 | 3.9400 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 51,500 |
| Aug 03, 2022 | 3.9800 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 25,000 |
| Aug 02, 2022 | 3.9730 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 118,900 |
| Aug 01, 2022 | 3.9600 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 29,700 |
| Jul 29, 2022 | 3.9600 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 39,900 |
| Jul 28, 2022 | 3.9500 | 4.0100 | 3.9200 | 3.9800 | 3.9800 | 28,800 |
| Jul 27, 2022 | 4.0150 | 4.0500 | 3.9200 | 3.9700 | 3.9700 | 44,300 |
| Jul 26, 2022 | 3.9400 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 25,300 |
| Jul 25, 2022 | 4.0000 | 4.0500 | 3.9900 | 4.0400 | 4.0400 | 48,400 |
| Jul 22, 2022 | 4.0450 | 4.0450 | 3.9590 | 4.0000 | 4.0000 | 17,700 |
| Jul 21, 2022 | 4.0000 | 4.0290 | 3.9500 | 3.9930 | 3.9930 | 14,700 |
| Jul 20, 2022 | 4.0200 | 4.0760 | 3.9700 | 3.9800 | 3.9800 | 40,000 |
| Jul 19, 2022 | 4.0350 | 4.0350 | 3.9400 | 3.9500 | 3.9500 | 16,700 |
| Jul 18, 2022 | 3.8700 | 4.0200 | 3.8700 | 3.9900 | 3.9900 | 129,000 |
| Jul 15, 2022 | 3.9930 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 45,200 |
| Jul 14, 2022 | 3.9100 | 4.0200 | 3.8200 | 3.9600 | 3.9600 | 90,800 |
| Jul 13, 2022 | 3.9200 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 400,600 |
| Jul 12, 2022 | 4.0300 | 4.1500 | 3.9400 | 4.0100 | 4.0100 | 293,100 |
| Jul 11, 2022 | 4.0700 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 957,200 |
| Jul 08, 2022 | 4.0900 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 59,400 |
| Jul 07, 2022 | 4.0300 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 68,500 |
| Jul 06, 2022 | 4.0700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 85,200 |
| Jul 05, 2022 | 4.0100 | 4.2000 | 3.9300 | 4.1350 | 4.1350 | 89,900 |
| Jul 01, 2022 | 4.0000 | 4.1300 | 3.9000 | 3.9450 | 3.9450 | 104,200 |
| Jun 30, 2022 | 4.1000 | 4.3500 | 4.0000 | 4.0400 | 4.0400 | 58,100 |
| Jun 29, 2022 | 4.1400 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 16,500 |
| Jun 28, 2022 | 4.1900 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 36,400 |
| Jun 27, 2022 | 4.2700 | 4.2700 | 4.1100 | 4.1500 | 4.1500 | 24,200 |
| Jun 24, 2022 | 4.1100 | 4.3300 | 4.0300 | 4.2000 | 4.2000 | 50,000 |
| Jun 23, 2022 | 4.0100 | 4.3000 | 4.0100 | 4.0600 | 4.0600 | 29,300 |
| Jun 22, 2022 | 4.2900 | 4.5400 | 4.0200 | 4.0700 | 4.0700 | 97,900 |
| Jun 21, 2022 | 4.3000 | 4.8400 | 4.1500 | 4.2100 | 4.2100 | 100,100 |
| Jun 17, 2022 | 4.3300 | 4.5000 | 4.0500 | 4.1400 | 4.1400 | 72,200 |
| Jun 16, 2022 | 4.5500 | 4.9000 | 4.3000 | 4.3000 | 4.3000 | 98,600 |
| Jun 15, 2022 | 3.8100 | 4.5600 | 3.8100 | 4.5400 | 4.5400 | 98,400 |
| Jun 14, 2022 | 4.3600 | 4.3600 | 3.5700 | 4.0200 | 4.0200 | 206,900 |
| Jun 13, 2022 | 4.6100 | 4.6100 | 3.3900 | 3.5070 | 3.5070 | 77,700 |
| Jun 10, 2022 | 4.4300 | 4.8080 | 4.4000 | 4.4700 | 4.4700 | 114,200 |
| Jun 09, 2022 | 4.6900 | 4.6900 | 4.4000 | 4.4300 | 4.4300 | 47,700 |
| Jun 08, 2022 | 4.9300 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 141,300 |
| Jun 07, 2022 | 5.0500 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 85,000 |
| Jun 06, 2022 | 5.0700 | 5.0700 | 4.9500 | 5.0500 | 5.0500 | 62,600 |
| Jun 03, 2022 | 5.1000 | 5.5900 | 4.9700 | 5.0500 | 5.0500 | 146,000 |
| Jun 02, 2022 | 5.1000 | 5.2700 | 4.9700 | 5.0100 | 5.0100 | 186,700 |
| Jun 01, 2022 | 5.3300 | 5.3600 | 5.0000 | 5.0700 | 5.0700 | 54,400 |
| May 31, 2022 | 5.0900 | 5.5500 | 5.0600 | 5.3400 | 5.3400 | 144,600 |
| May 27, 2022 | 5.1900 | 5.1900 | 4.7000 | 5.1300 | 5.1300 | 73,600 |
| May 26, 2022 | 5.4000 | 5.5600 | 4.9300 | 5.0400 | 5.0400 | 44,600 |
| May 25, 2022 | 5.2100 | 5.5300 | 5.0700 | 5.2200 | 5.2200 | 55,200 |
| May 24, 2022 | 5.6700 | 5.6800 | 4.9050 | 5.0800 | 5.0800 | 55,400 |
| May 23, 2022 | 5.7400 | 5.7400 | 5.2900 | 5.5600 | 5.5600 | 42,000 |
| May 20, 2022 | 5.5600 | 5.8900 | 4.9900 | 5.7300 | 5.7300 | 187,300 |
| May 19, 2022 | 7.3000 | 7.4300 | 5.0600 | 5.6300 | 5.6300 | 388,400 |
| May 18, 2022 | 8.4000 | 8.7500 | 6.9100 | 7.6500 | 7.6500 | 201,800 |
| May 18, 2022 | 129:100 Stock Split | |||||
| May 17, 2022 | 7.8217 | 7.9922 | 7.5814 | 7.7907 | 7.7907 | 147,447 |
| May 16, 2022 | 8.0078 | 8.4806 | 7.6434 | 7.7209 | 7.7209 | 87,849 |
| May 13, 2022 | 8.0853 | 8.1566 | 7.9767 | 8.0388 | 8.0388 | 114,939 |
| May 12, 2022 | 8.0543 | 8.1395 | 7.8760 | 7.9147 | 7.9147 | 35,991 |
| May 11, 2022 | 8.0233 | 8.4496 | 7.4930 | 7.8915 | 7.8915 | 77,013 |
| May 10, 2022 | 7.7597 | 8.4496 | 7.7597 | 8.0543 | 8.0543 | 89,913 |
| May 09, 2022 | 7.7209 | 7.8295 | 7.7132 | 7.7752 | 7.7752 | 25,413 |
| May 06, 2022 | 7.7442 | 7.7829 | 7.6899 | 7.7054 | 7.7054 | 15,996 |
| May 05, 2022 | 7.6682 | 7.8217 | 7.6202 | 7.7519 | 7.7519 | 73,788 |
| May 04, 2022 | 7.6434 | 7.7442 | 7.5116 | 7.7442 | 7.7442 | 67,080 |
| May 03, 2022 | 7.7287 | 7.7364 | 7.7209 | 7.7364 | 7.7364 | 43,473 |
| May 02, 2022 | 7.7364 | 7.7364 | 7.7209 | 7.7287 | 7.7287 | 98,556 |
| Apr 29, 2022 | 7.7287 | 7.7364 | 7.7287 | 7.7364 | 7.7364 | 68,628 |
| Apr 28, 2022 | 7.7209 | 7.7442 | 7.7209 | 7.7287 | 7.7287 | 318,501 |
| Apr 27, 2022 | 7.7209 | 7.7287 | 7.7132 | 7.7209 | 7.7209 | 102,684 |
| Apr 26, 2022 | 7.7209 | 7.7287 | 7.7209 | 7.7209 | 7.7209 | 15,480 |
| Apr 25, 2022 | 7.7132 | 7.7287 | 7.7132 | 7.7132 | 7.7132 | 152,349 |
| Apr 22, 2022 | 7.7209 | 7.7209 | 7.6744 | 7.7054 | 7.7054 | 150,543 |
| Apr 21, 2022 | 7.7209 | 7.7287 | 7.7132 | 7.7132 | 7.7132 | 204,981 |
| Apr 20, 2022 | 7.7209 | 7.7326 | 7.7132 | 7.7209 | 7.7209 | 197,241 |
| Apr 19, 2022 | 7.7132 | 7.7287 | 7.7132 | 7.7209 | 7.7209 | 143,964 |
| Apr 18, 2022 | 7.7132 | 7.7209 | 7.7132 | 7.7209 | 7.7209 | 182,922 |
| Apr 14, 2022 | 7.7364 | 7.7364 | 7.6977 | 7.7132 | 7.7132 | 170,538 |
| Apr 13, 2022 | 7.7132 | 7.7442 | 7.7132 | 7.7209 | 7.7209 | 55,212 |
| Apr 12, 2022 | 7.7132 | 7.7364 | 7.7054 | 7.7132 | 7.7132 | 64,500 |
| Apr 11, 2022 | 7.6822 | 7.7287 | 7.6744 | 7.7287 | 7.7287 | 218,655 |
| Apr 08, 2022 | 7.6899 | 7.7054 | 7.6628 | 7.7054 | 7.7054 | 58,179 |
| Apr 07, 2022 | 7.6589 | 7.6744 | 7.6589 | 7.6667 | 7.6667 | 73,917 |
| Apr 06, 2022 | 7.6744 | 7.6899 | 7.6434 | 7.6744 | 7.6744 | 93,912 |
| Apr 05, 2022 | 7.6434 | 7.6667 | 7.6426 | 7.6667 | 7.6667 | 53,922 |
| Apr 04, 2022 | 7.6667 | 7.6667 | 7.6434 | 7.6434 | 7.6434 | 82,302 |
| Apr 01, 2022 | 7.6667 | 7.6899 | 7.6473 | 7.6512 | 7.6512 | 58,437 |
| Mar 31, 2022 | 7.6744 | 7.7054 | 7.6434 | 7.6512 | 7.6512 | 113,649 |
| Mar 30, 2022 | 7.6667 | 7.6674 | 7.6589 | 7.6589 | 7.6589 | 51,729 |
| Mar 29, 2022 | 7.6589 | 7.6705 | 7.6589 | 7.6589 | 7.6589 | 54,567 |
| Mar 28, 2022 | 7.6667 | 7.6744 | 7.6589 | 7.6589 | 7.6589 | 53,535 |
| Mar 25, 2022 | 7.6744 | 7.6744 | 7.6589 | 7.6705 | 7.6705 | 53,019 |
| Mar 24, 2022 | 7.6744 | 7.6744 | 7.6550 | 7.6589 | 7.6589 | 60,501 |
| Mar 23, 2022 | 7.6744 | 7.6744 | 7.6589 | 7.6589 | 7.6589 | 893,970 |
| Mar 22, 2022 | 7.6667 | 7.6783 | 7.6589 | 7.6589 | 7.6589 | 59,856 |
| Mar 21, 2022 | 7.6899 | 7.6938 | 7.6589 | 7.6589 | 7.6589 | 88,236 |
| Mar 18, 2022 | 7.6977 | 7.7016 | 7.6899 | 7.6977 | 7.6977 | 57,147 |
| Mar 17, 2022 | 7.6977 | 7.7016 | 7.6977 | 7.6977 | 7.6977 | 64,500 |
| Mar 16, 2022 | 7.6977 | 7.7016 | 7.6899 | 7.6977 | 7.6977 | 64,887 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
