Prenetics Global Limited - Class A Ordinary Share (PRE)

16.12
+0.08 (0.50%)
NASDAQ · Last Trade: Nov 5th, 6:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prenetics Global Limited - Class A Ordinary Share (PRE)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202616.2516.6014.6916.12341,02216.12
11/04/202616.1016.4115.7616.04174,73116.04
11/03/202616.7517.1116.0816.1992,39816.19
11/02/202618.1018.2715.7616.47266,26616.47
10/30/202618.7518.8917.3017.76101,85417.76
10/29/202618.3819.2818.3418.98103,74518.98
10/28/202618.4918.8718.1918.52118,10418.52
10/27/202618.3519.0517.9018.43249,50718.43
10/26/202617.8418.7217.8418.37115,78718.37
10/23/202616.8217.8516.8117.35160,62317.35
10/22/202616.7817.5616.0316.57290,31916.57
10/21/202618.9818.9816.3516.73296,37216.73
10/20/202619.0419.8818.5518.6392,89918.63
10/19/202618.7519.6318.0119.02167,74619.02
10/16/202620.1120.3818.0518.52334,71418.52
10/15/202620.3020.9920.1520.2693,31720.26
10/14/202621.3021.6420.4020.60154,53120.60
10/13/202621.1621.5220.4921.2796,52421.27
10/12/202621.1021.6620.7021.16143,48521.16
10/09/202622.0122.4020.9121.84136,00221.84
10/08/202622.2423.1521.5122.00509,71122.00
10/07/202620.4022.8020.3522.47283,39722.47
10/06/202621.1721.1719.8120.40320,21920.40
10/05/202620.6421.3620.1020.96156,38320.96
10/02/202622.1522.2319.8520.17311,52620.17
10/01/202623.2823.6021.8921.9589,42121.95
9/30/202622.8323.5022.5723.1367,31123.13
9/29/202622.9823.2222.6922.8465,89222.84
9/28/202622.7623.0722.4222.7674,34722.76
9/25/202622.6323.6822.2122.97136,88622.97
9/24/202622.7123.5322.1322.93254,19922.93
9/23/202622.9523.5522.3522.71245,76722.71
9/22/202624.0024.0022.7822.90240,91922.90
9/21/202624.7025.0123.7624.34112,65524.34
9/18/202624.4124.7523.8124.19123,91424.19
9/17/202621.6524.9321.6524.19279,57824.19
9/16/202623.0823.1721.5522.02247,04122.02
9/15/202624.0424.0423.0223.08179,49323.08
9/14/202622.7824.5322.5024.12162,94724.12
9/11/202623.7823.9022.9523.47143,97223.47
9/10/202624.0924.7023.3423.66188,21723.66
9/09/202625.5025.9523.9324.27251,68524.27
9/08/202625.4426.4025.4125.62157,89025.62
9/04/202625.6326.0225.1325.44105,97325.44
9/03/202626.2626.5825.1125.63203,49325.63
9/02/202625.9627.2425.6526.05336,49126.05
9/01/202626.4626.4625.0125.81181,54125.81
8/31/202625.8426.7025.7626.25196,89926.25
8/28/202626.2526.2925.0725.76273,75325.76
8/27/202625.5526.5024.6226.25952,64026.25
8/26/202623.8026.2923.2925.78823,11025.78
8/25/202622.1723.5022.0023.25525,89923.25
8/24/202619.1321.8819.1321.82417,68621.82
8/21/202617.4020.5017.4020.20329,13720.20
8/20/202618.7619.2017.8117.97104,55217.97
8/19/202619.6219.9418.2718.76133,71518.76
8/18/202619.6019.7618.1219.40297,03519.40
8/17/202619.6620.5019.2719.37220,98219.37
8/14/202620.0020.0019.2519.7596,75319.75
8/13/202618.6220.5718.2619.70249,42719.70
8/12/202619.1019.7018.2518.6885,32718.68
8/11/202618.8019.5018.6219.01124,22919.01
8/10/202618.1019.2017.9518.80118,76918.80
8/07/202617.8618.6117.8618.2669,59518.26
8/06/202618.1818.9717.7117.86127,35317.86