Financial News

Prenetics Global Limited - Class A Ordinary Share (NQ:PRE)

15.00 -0.86 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 16.00 16.00 14.50 15.00 73,283 -0.86(-5.42%)
Oct 16, 2025 15.00 16.98 14.84 15.86 179,179 +1.02(+6.87%)
Oct 15, 2025 13.91 14.95 13.91 14.84 105,162 +0.85(+6.08%)
Oct 14, 2025 14.04 14.50 13.80 13.99 121,709 +0.18(+1.30%)
Oct 13, 2025 13.74 14.28 13.29 13.81 88,826 -0.08(-0.58%)
Oct 10, 2025 14.46 14.89 13.07 13.89 178,477 -0.34(-2.42%)
Oct 09, 2025 14.75 14.83 13.59 14.23 88,530 -0.58(-3.88%)
Oct 08, 2025 14.38 15.00 14.14 14.81 86,976 +0.43(+2.99%)
Oct 07, 2025 15.10 15.10 14.10 14.38 62,918 -0.60(-4.01%)
Oct 06, 2025 14.27 15.45 14.27 14.98 131,829 +0.71(+4.98%)
Oct 03, 2025 15.30 15.35 13.98 14.27 142,097 -0.79(-5.25%)
Oct 02, 2025 15.00 15.30 14.24 15.06 166,549 +0.46(+3.15%)
Oct 01, 2025 13.30 14.61 13.30 14.60 96,508 +1.30(+9.77%)
Sep 30, 2025 13.82 13.82 12.82 13.30 82,924 -0.29(-2.13%)
Sep 29, 2025 12.59 13.60 12.59 13.59 186,184 +1.02(+8.11%)
Sep 26, 2025 12.45 13.34 12.39 12.57 74,454 +0.26(+2.11%)
Sep 25, 2025 13.87 13.87 11.37 12.31 138,047 -1.39(-10.15%)
Sep 24, 2025 12.39 13.85 12.01 13.70 351,093 +1.31(+10.57%)
Sep 23, 2025 12.39 12.39 11.83 12.39 183,452 +0.00(+0.00%)
Sep 22, 2025 12.05 12.59 12.05 12.39 285,278 +0.39(+3.25%)
Sep 19, 2025 10.80 12.01 10.30 12.00 235,693 +1.16(+10.70%)
Sep 18, 2025 10.20 11.00 10.20 10.84 83,463 +0.12(+1.12%)
Sep 17, 2025 9.510 10.90 9.510 10.72 113,894 +1.23(+12.96%)
Sep 16, 2025 9.780 10.17 9.280 9.490 18,769 -0.29(-2.97%)
Sep 15, 2025 10.20 10.20 9.550 9.780 47,627 -0.29(-2.93%)
Sep 12, 2025 9.990 10.70 9.674 10.07 221,930 +1.21(+13.71%)
Sep 11, 2025 10.18 10.50 8.200 8.860 229,570 -1.22(-12.10%)
Sep 10, 2025 9.160 10.79 8.917 10.08 115,390 +0.78(+8.39%)
Sep 09, 2025 9.130 9.340 9.050 9.300 68,037 -0.09(-0.93%)
Sep 08, 2025 8.190 9.600 8.100 9.387 121,954 +1.30(+16.04%)
Sep 05, 2025 7.900 8.100 7.900 8.090 16,208 +0.08(+1.00%)
Sep 04, 2025 8.100 8.100 7.910 8.010 39,951 -0.09(-1.11%)
Sep 03, 2025 8.150 8.225 8.000 8.100 24,333 -0.05(-0.61%)
Sep 02, 2025 7.900 8.840 7.800 8.150 162,568 +0.54(+7.03%)
Aug 29, 2025 7.540 7.900 7.410 7.615 27,306 +0.21(+2.91%)
Aug 28, 2025 7.290 7.510 7.270 7.400 21,075 +0.00(+0.00%)
Aug 27, 2025 7.310 7.481 7.300 7.400 3,063 +0.15(+2.07%)
Aug 26, 2025 7.440 7.655 7.250 7.250 46,474 -0.08(-1.09%)
Aug 25, 2025 7.180 7.450 7.180 7.330 55,726 +0.08(+1.10%)
Aug 22, 2025 7.350 7.861 7.175 7.250 147,656 -0.04(-0.55%)
Aug 21, 2025 7.310 7.420 7.290 7.290 9,113 -0.19(-2.54%)
Aug 20, 2025 7.740 7.855 7.213 7.480 56,986 -0.24(-3.11%)
Aug 19, 2025 7.760 7.950 7.590 7.720 39,977 +0.14(+1.85%)
Aug 18, 2025 7.700 7.780 7.550 7.580 37,294 -0.02(-0.26%)
Aug 15, 2025 7.700 7.710 7.600 7.600 3,149 -0.09(-1.17%)
Aug 14, 2025 7.610 7.700 7.610 7.690 4,938 +0.04(+0.52%)
Aug 13, 2025 7.800 7.800 7.553 7.650 28,329 -0.10(-1.29%)
Aug 12, 2025 8.000 8.000 7.500 7.750 41,861 -0.25(-3.12%)
Aug 11, 2025 7.500 8.000 7.460 8.000 20,266 +0.58(+7.82%)
Aug 08, 2025 7.930 7.947 7.270 7.420 32,464 -0.57(-7.13%)
Aug 07, 2025 7.670 8.000 7.670 7.990 11,023 +0.11(+1.40%)
Aug 06, 2025 7.780 8.040 7.750 7.880 18,299 -0.10(-1.25%)
Aug 05, 2025 7.680 7.980 7.680 7.980 7,765 +0.17(+2.11%)
Aug 04, 2025 8.040 8.355 7.630 7.815 35,791 -0.18(-2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback