Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Prenetics Global Ltd (PRE-J)
Prenetics Global Ltd (PRE-J) Historical

PRE-J Prenetics Global Ltd

16.09

0.06 (0.37%)

After Hours

Last Updated: 17:09:20

Delayed by 15 minutes

PRE-J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	16.03	-0.17	-1.05%	16.25	16.25	15.92	583,283
Jul 16 2024	16.20	-0.20	-1.22%	16.17	16.34	16.10	253,970
Jul 15 2024	16.40	0.28	1.74%	16.01	16.53	15.78	82,706
Jul 12 2024	16.12	0.52	3.33%	15.47	16.18	15.45	752,402
Jul 11 2024	15.60	-0.04	-0.26%	15.70	15.70	15.43	143,820
Jul 10 2024	15.64	0.02	0.13%	15.58	15.72	15.46	114,687
Jul 09 2024	15.62	0.11	0.71%	15.51	15.74	15.36	54,635
Jul 08 2024	15.51	-0.44	-2.76%	15.89	15.89	15.36	100,831
Jul 05 2024	15.95	0.50	3.24%	15.10	15.95	14.93	133,621
Jul 03 2024	15.45	0.50	3.34%	14.90	15.64	14.70	167,441
Jul 02 2024	14.95	-0.47	-3.05%	15.35	15.39	14.20	580,142
Jul 01 2024	15.42	-4.14	-21.17%	19.50	19.50	13.44	185,563
Jun 28 2024	19.56	0.00	0.00%	19.56	19.56	19.56	0
Jun 27 2024	19.56	0.00	0.00%	19.57	19.60	19.56	5,075
Jun 26 2024	19.56	-0.07	-0.36%	19.60	19.60	19.50	3,685
Jun 25 2024	19.63	0.00	0.00%	19.65	19.74	19.58	8,766
Jun 24 2024	19.63	0.14	0.72%	19.59	19.64	19.56	4,087
Jun 21 2024	19.49	0.03	0.15%	19.49	19.53	19.46	3,187
Jun 20 2024	19.46	-0.02	-0.10%	19.50	19.50	19.42	4,133
Jun 18 2024	19.48	0.08	0.41%	19.38	19.52	19.38	3,456
Jun 17 2024	19.40	-0.04	-0.21%	19.52	19.52	19.31	18,212
Jun 14 2024	19.44	0.02	0.10%	19.58	19.58	19.39	4,755
Jun 13 2024	19.42	0.07	0.36%	19.44	19.44	19.18	11,205
Jun 12 2024	19.35	-0.03	-0.15%	19.53	19.69	19.21	20,654
Jun 11 2024	19.38	-0.09	-0.46%	19.47	19.47	19.22	6,979
Jun 10 2024	19.47	-0.11	-0.56%	19.58	19.58	19.31	6,421
Jun 07 2024	19.58	-0.12	-0.61%	19.60	19.60	19.43	7,947
Jun 06 2024	19.70	0.09	0.46%	19.61	19.70	19.55	4,367
Jun 05 2024	19.61	-0.08	-0.41%	19.79	19.79	19.52	13,618
Jun 04 2024	19.69	0.04	0.20%	19.65	19.69	19.57	10,323
Jun 03 2024	19.65	0.14	0.72%	19.67	19.92	19.53	15,804
May 31 2024	19.51	-0.21	-1.06%	19.55	19.84	19.37	7,702
May 30 2024	19.72	0.05	0.25%	20.13	20.19	19.64	7,801
May 29 2024	19.67	-0.27	-1.35%	19.92	20.14	19.60	7,700
May 28 2024	19.94	-0.38	-1.87%	20.42	20.42	19.94	7,704
May 24 2024	20.32	0.20	0.99%	20.02	20.33	20.02	3,527
May 23 2024	20.12	-0.23	-1.13%	20.42	20.42	19.68	9,254
May 22 2024	20.35	0.11	0.54%	20.24	20.35	20.19	3,678
May 21 2024	20.24	0.05	0.25%	20.31	20.31	20.05	4,023
May 20 2024	20.19	0.12	0.60%	20.12	20.19	19.97	7,374
May 17 2024	20.07	-0.07	-0.35%	20.11	20.14	19.93	6,675
May 16 2024	20.14	0.00	0.00%	19.95	20.14	19.92	8,988
May 15 2024	20.14	0.41	2.08%	19.90	20.14	19.90	1,810
May 14 2024	19.73	-0.25	-1.23%	20.08	20.08	19.73	3,894
May 13 2024	19.98	0.15	0.73%	19.95	20.00	19.89	3,316
May 10 2024	19.83	0.01	0.05%	19.94	19.94	19.73	7,721
May 09 2024	19.82	-0.08	-0.40%	19.90	19.91	19.81	5,161
May 08 2024	19.90	-0.10	-0.50%	20.07	20.07	19.77	8,098
May 07 2024	20.00	0.02	0.10%	20.09	20.14	20.00	3,478
May 06 2024	19.98	0.23	1.16%	19.96	19.98	19.69	2,402
May 03 2024	19.75	-0.03	-0.15%	19.88	19.88	19.55	5,967
May 02 2024	19.78	-0.02	-0.10%	19.80	19.80	19.60	902
May 01 2024	19.80	0.28	1.43%	19.53	19.80	19.32	8,299
Apr 30 2024	19.52	-0.07	-0.36%	19.58	19.58	19.40	8,916
Apr 29 2024	19.59	-0.16	-0.81%	19.85	19.85	19.51	10,146
Apr 26 2024	19.75	0.24	1.23%	19.61	19.75	19.61	774
Apr 25 2024	19.51	-0.25	-1.27%	19.63	19.63	19.51	2,710
Apr 24 2024	19.76	0.08	0.41%	19.77	19.84	19.71	4,897
Apr 23 2024	19.68	0.29	1.51%	19.51	19.68	19.30	4,563
Apr 22 2024	19.39	0.11	0.55%	19.28	19.50	19.28	6,889
Apr 19 2024	19.28	0.07	0.36%	19.21	19.30	19.21	2,368

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions