Dark

PRE
Prenetics Global Limited Class A
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

5.39USD+3.809%(+0.20)26,631

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-5.19)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.254900	5.4500	5.08000	5.387700	+3.809%	26,631	0.000%
2025-05-08	5.207000	5.3000	5.10000	5.190000	-0.192%	5,329	+3.809%
2025-05-07	5.400000	5.4000	5.07000	5.200000	-0.625%	3,064	+3.610%
2025-05-06	5.350000	5.3500	5.12220	5.232700	-3.098%	8,717	+2.962%
2025-05-05	5.300000	5.4000	5.19000	5.400000	+1.601%	11,516	-0.228%
2025-05-02	5.450000	5.5000	5.03150	5.314900	+1.623%	6,333	+1.370%
2025-05-01	5.290000	5.5200	5.23000	5.230000	0.000%	14,424	+3.015%
2025-04-30	5.270000	5.3500	5.00000	5.230000	-0.381%	14,873	+3.015%
2025-04-29	5.130000	5.3062	5.10000	5.250000	+2.339%	11,534	+2.623%
2025-04-28	5.265700	5.3600	5.00000	5.130000	+2.600%	9,609	+5.023%
2025-04-25	5.300000	5.3000	5.00000	5.000000	-1.381%	11,175	+7.754%
2025-04-24	4.640000	5.3500	4.64000	5.070000	+12.057%	20,585	+6.266%
2025-04-23	4.850000	4.8500	4.52000	4.524500	+0.544%	11,863	+19.078%
2025-04-22	4.410000	4.8500	4.30000	4.500000	+4.651%	19,420	+19.727%
2025-04-21	4.150000	4.4000	4.15000	4.300000	+7.232%	19,290	+25.295%
2025-04-17	4.025000	4.3900	4.00000	4.010000	+1.053%	3,316	+34.357%
2025-04-16	3.840000	4.0900	3.84000	3.968200	+4.152%	10,615	+35.772%
2025-04-15	3.800000	3.8300	3.45000	3.810000	+2.695%	10,314	+41.409%
2025-04-14	3.760000	3.8500	3.66000	3.710000	+3.056%	10,258	+45.221%
2025-04-11	3.520000	3.6900	3.52000	3.600000	+1.124%	5,774	+49.658%
2025-04-10	3.094740	3.7000	3.09474	3.560000	+8.207%	4,659	+51.340%
2025-04-09	3.480000	3.6000	3.29000	3.290000	-9.863%	6,235	+63.760%
2025-04-08	3.800000	3.8600	3.62000	3.650000	-4.450%	3,699	+47.608%
2025-04-07	3.850000	4.0000	3.69500	3.820000	+1.326%	9,186	+41.039%
2025-04-04	3.680000	4.0000	3.60000	3.770000	-5.750%	5,837	+42.910%
2025-04-03	3.900000	4.0000	3.68000	4.000000	+1.781%	5,272	+34.693%
2025-04-02	3.960000	4.0500	3.63000	3.930000	-0.506%	10,037	+37.092%
2025-04-01	3.930000	3.9900	3.93000	3.950000	+0.765%	1,265	+36.397%
2025-03-31	3.810000	4.0450	3.74780	3.920000	-2.000%	3,848	+37.441%
2025-03-28	4.000000	4.0000	4.00000	4.000000	+4.984%	292	+34.693%
2025-03-27	3.740000	4.0800	3.74000	3.810100	-1.293%	6,093	+41.406%
2025-03-26	4.210000	4.4200	3.62000	3.860000	-4.455%	19,112	+39.578%
2025-03-25	4.130000	4.5400	3.70000	4.040000	-1.222%	48,951	+33.359%
2025-03-24	4.060000	4.2000	4.06000	4.090000	+0.739%	875	+31.729%
2025-03-21	4.320000	4.3200	4.00000	4.060000	-5.581%	7,489	+32.702%
2025-03-20	4.260000	4.3100	4.26000	4.300000	+1.415%	601	+25.295%
2025-03-19	4.250000	4.3100	4.10000	4.240000	-2.529%	5,807	+27.068%
2025-03-17	4.210000	4.3599	4.04000	4.350000	-3.761%	6,873	+23.855%
2025-03-14	4.224000	4.5400	4.22400	4.520000	+2.727%	9,818	+19.197%
2025-03-13	4.450000	4.4500	4.29350	4.400000	-1.895%	5,388	+22.448%
2025-03-12	4.340000	4.4850	4.33000	4.485000	+2.008%	439	+20.127%
2025-03-11	4.520000	4.5500	4.17000	4.396700	-2.728%	12,077	+22.540%
2025-03-10	4.640000	4.8000	4.49000	4.520000	-4.827%	14,657	+19.197%
2025-03-07	4.900000	4.9500	4.74927	4.749270	-0.850%	2,173	+13.443%
2025-03-06	4.980000	4.9800	4.61500	4.790000	0.000%	5,751	+12.478%
2025-03-05	4.866000	4.9500	4.79000	4.790000	-0.622%	2,242	+12.478%
2025-03-04	4.780000	4.8500	4.73200	4.820000	-2.626%	4,882	+11.778%
2025-03-03	4.825000	4.9500	4.75000	4.950000	+0.610%	4,537	+8.842%
2025-02-28	5.030000	5.0300	4.90000	4.920000	-0.606%	1,481	+9.506%
2025-02-27	5.170000	5.1700	4.95000	4.950000	-4.255%	3,073	+8.842%
2025-02-26	4.970000	5.1700	4.97000	5.170000	+0.584%	3,915	+4.211%
2025-02-25	5.405000	5.4050	5.06000	5.140000	-3.383%	6,095	+4.819%
2025-02-24	5.400000	5.4000	5.32000	5.320000	-0.188%	1,969	+1.273%
2025-02-21	5.360000	5.5000	5.33000	5.330000	-0.374%	1,226	+1.083%
2025-02-20	5.350000	5.3500	5.35000	5.350000	+0.564%	322	+0.705%
2025-02-18	5.480000	5.4800	5.31200	5.320000	-1.664%	1,646	+1.273%
2025-02-14	5.500000	5.5000	5.32000	5.410000	-1.636%	1,295	-0.412%
2025-02-13	5.590000	5.5900	5.35370	5.500000	-1.434%	6,357	-2.042%
2025-02-12	5.208200	5.7189	4.76000	5.580000	+9.627%	27,505	-3.446%
2025-02-11	5.300000	5.5000	4.61520	5.090000	-2.115%	48,316	+5.849%
2025-02-10	5.370000	5.8000	5.01000	5.200000	+4.000%	22,250	+3.610%
2025-02-07	5.470000	5.4980	5.00000	5.000000	-7.579%	6,197	+7.754%
2025-02-06	5.246000	5.7500	5.24600	5.410000	+2.075%	10,317	-0.412%
2025-02-05	5.040000	5.3000	5.03000	5.300000	+0.407%	3,782	+1.655%
2025-02-04	5.010000	5.2800	5.00000	5.278500	-3.852%	5,447	+2.069%
2025-02-03	5.300000	5.4900	5.30000	5.490000	+4.571%	1,641	-1.863%
2025-01-31	5.331600	5.3316	5.25000	5.250000	-2.957%	711	+2.623%
2025-01-30	5.316000	5.4100	5.31600	5.410000	-1.636%	659	-0.412%
2025-01-29	5.260000	5.6000	5.20000	5.500000	+3.774%	4,264	-2.042%
2025-01-28	5.400000	5.4000	5.30000	5.300000	-3.811%	2,687	+1.655%
2025-01-27	5.558899	5.8000	5.30000	5.510000	-0.181%	149,632	-2.220%
2025-01-24	5.710000	5.7986	5.52000	5.520000	-3.327%	68,171	-2.397%
2025-01-23	5.700000	5.8471	5.51000	5.710000	-0.262%	63,739	-5.644%
2025-01-22	5.940000	5.9400	5.71000	5.724979	-4.584%	3,810	-5.891%
2025-01-21	5.740000	6.0000	5.58030	6.000000	+6.091%	21,842	-10.205%
2025-01-17	5.670000	5.8150	5.62970	5.655500	-4.629%	5,504	-4.735%
2025-01-16	5.820000	5.9800	5.70500	5.930000	-1.167%	4,747	-9.145%
2025-01-15	5.900000	6.0000	5.76000	6.000000	+3.270%	17,392	-10.205%
2025-01-14	5.860000	5.9900	5.44330	5.810000	-1.190%	4,399	-7.269%
2025-01-13	5.300000	5.8948	5.27000	5.880000	+8.287%	26,649	-8.372%
2025-01-10	5.350000	5.4300	5.35000	5.430000	+1.495%	7,507	-0.779%
2025-01-08	5.770000	5.7700	5.22000	5.350000	-5.560%	8,466	+0.705%
2025-01-07	5.670000	5.7300	5.62010	5.665000	+0.622%	20,355	-4.895%
2025-01-06	5.700000	5.9000	5.63000	5.630000	-0.298%	6,148	-4.304%
2025-01-03	5.610000	5.8705	5.61000	5.646800	-0.585%	7,035	-4.588%
2025-01-02	5.650000	5.7990	5.61030	5.680000	-2.069%	5,790	-5.146%
2024-12-31	5.658300	5.8000	5.63000	5.800000	-0.515%	10,471	-7.109%
2024-12-30	5.630000	5.9300	5.63000	5.830000	+2.213%	11,273	-7.587%
2024-12-27	5.703800	5.7038	5.70380	5.703800	-1.489%	1,032	-5.542%
2024-12-26	5.870000	5.9400	5.69490	5.790000	-0.172%	9,908	-6.948%
2024-12-24	5.640100	5.8000	5.64010	5.800000	+2.573%	3,291	-7.109%
2024-12-23	5.630000	5.8750	5.63000	5.654500	+0.168%	7,378	-4.718%
2024-12-20	5.940000	5.9400	5.43010	5.645000	+3.086%	10,443	-4.558%
2024-12-19	5.680000	5.7100	5.30000	5.476000	-1.864%	19,224	-1.612%
2024-12-18	5.730000	5.7500	5.41000	5.580000	-3.293%	19,125	-3.446%
2024-12-17	5.750000	5.7700	5.75000	5.770000	-0.173%	1,641	-6.626%
2024-12-16	5.900000	5.9400	5.78000	5.780000	-2.694%	11,689	-6.787%
2024-12-13	5.440000	5.9400	5.00010	5.940000	+15.564%	30,379	-9.298%
2024-12-12	5.180000	5.1861	5.06000	5.140000	-1.064%	2,033	+4.819%
2024-12-11	5.182000	5.2100	5.10500	5.195300	-0.368%	15,143	+3.703%
2024-12-10	5.300000	5.3500	5.10000	5.214500	+0.569%	15,820	+3.322%
2024-12-09	5.300000	5.3000	5.01000	5.185000	+0.582%	7,119	+3.909%
2024-12-06	5.150000	5.3000	5.10000	5.155000	+3.100%	6,190	+4.514%
2024-12-05	4.510000	5.0000	4.51000	5.000000	+13.667%	24,963	+7.754%
2024-12-04	4.400000	4.8100	4.28000	4.398800	+2.298%	46,906	+22.481%
2024-12-03	4.300000	4.3000	4.21350	4.300000	0.000%	16,267	+25.295%
2024-12-02	4.300000	4.3000	4.18000	4.300000	-4.018%	22,019	+25.295%
2024-11-29	4.500000	4.5700	4.42000	4.480000	+1.129%	5,077	+20.261%
2024-11-27	4.430000	4.4300	4.43000	4.430000	-1.556%	2,428	+21.619%
2024-11-26	4.630000	4.6300	4.50000	4.500000	-0.224%	6,235	+19.727%
2024-11-25	4.740000	4.7400	4.51010	4.510100	+2.038%	1,724	+19.459%
2024-11-22	4.420000	4.4200	4.42000	4.420000	0.000%	918	+21.894%
2024-11-21	4.520000	4.7000	4.42000	4.420000	-6.356%	14,742	+21.894%
2024-11-20	4.410000	4.8500	4.41000	4.720000	+3.736%	14,771	+14.146%
2024-11-19	4.550000	4.5500	4.40000	4.550000	0.000%	13,230	+18.411%
2024-11-18	4.610000	4.6200	4.55000	4.550000	+1.111%	2,264	+18.411%
2024-11-15	4.538200	4.6000	4.50000	4.500000	-6.445%	3,880	+19.727%
2024-11-14	4.430000	4.8100	4.43000	4.810000	-1.434%	774	+12.010%
2024-11-13	4.490000	4.8800	4.49000	4.880000	+8.686%	1,269	+10.404%
2024-11-12	4.680000	4.6800	4.44050	4.490000	-1.412%	2,767	+19.993%
2024-11-11	4.680000	4.6800	4.50840	4.554300	-0.993%	2,336	+18.299%
2024-11-08	4.110000	4.6000	4.07000	4.600000	+3.837%	12,827	+17.124%
2024-11-07	4.370000	4.6000	4.24030	4.430000	+9.838%	4,140	+21.619%
2024-11-06	4.033200	4.0332	4.03320	4.033200	-8.957%	1,695	+33.584%
2024-11-05	4.455000	4.5999	4.43000	4.430000	+1.606%	3,912	+21.619%
2024-11-04	4.525000	4.5750	4.28990	4.360000	-5.628%	9,539	+23.571%
2024-11-01	4.640000	4.6400	4.47650	4.620000	-0.431%	1,918	+16.617%
2024-10-31	4.600000	4.7965	4.55000	4.640000	-0.002%	3,896	+16.114%
2024-10-30	4.563900	4.7700	4.56390	4.640100	-2.723%	9,683	+16.112%
2024-10-28	4.755000	4.8000	4.52000	4.770000	+2.361%	9,716	+12.950%
2024-10-25	4.660000	4.6600	4.66000	4.660000	-1.062%	680	+15.616%
2024-10-24	4.620000	4.7100	4.55500	4.710000	-0.423%	8,693	+14.389%
2024-10-23	4.810000	4.8100	4.72000	4.730000	+1.285%	4,024	+13.905%
2024-10-22	4.860000	4.8600	4.67000	4.670000	-5.466%	866	+15.368%
2024-10-21	5.030000	5.0800	4.75000	4.940000	-3.137%	10,316	+9.063%
2024-10-18	5.000000	5.1000	4.89900	5.100000	+2.204%	5,585	+5.641%
2024-10-17	4.950000	5.1000	4.76500	4.990000	-2.157%	14,063	+7.970%
2024-10-16	5.170000	5.4000	4.87750	5.100000	-2.486%	29,132	+5.641%
2024-10-15	4.650000	5.3800	4.65000	5.230000	+19.134%	126,759	+3.015%
2024-10-14	4.190000	4.5000	3.96010	4.390000	+2.331%	16,764	+22.727%
2024-10-11	4.060000	4.4065	4.06000	4.290000	+2.145%	9,144	+25.587%
2024-10-10	4.160000	4.2950	4.02000	4.199900	+8.245%	7,571	+28.282%
2024-10-09	4.190000	4.5400	3.87000	3.880000	-7.399%	32,040	+38.858%
2024-10-08	4.470000	4.6800	4.19000	4.190000	-8.913%	12,440	+28.585%
2024-10-07	4.930000	5.1500	4.60000	4.600000	-6.883%	69,589	+17.124%
2024-10-04	4.300000	4.9400	4.29190	4.940000	+14.884%	16,941	+9.063%
2024-10-03	4.120000	4.3000	4.01200	4.300000	+3.865%	11,077	+25.295%
2024-10-02	4.180000	4.3600	4.00000	4.140000	-2.817%	19,478	+30.138%
2024-10-01	4.100000	4.3800	4.04990	4.260000	+6.500%	17,332	+26.472%
2024-09-30	4.390000	4.4000	4.00000	4.000000	-2.795%	23,641	+34.693%
2024-09-27	4.250000	4.2500	3.76000	4.115000	-1.790%	6,743	+30.928%
2024-09-26	3.880000	4.3800	3.88000	4.190000	+6.888%	8,351	+28.585%
2024-09-25	4.150000	4.1500	3.72000	3.920000	-6.667%	36,552	+37.441%
2024-09-24	4.420000	4.8500	4.16000	4.200000	-0.943%	17,125	+28.279%
2024-09-23	4.460000	4.4600	4.23000	4.240000	-2.752%	7,892	+27.068%
2024-09-20	4.370000	4.3700	4.36000	4.360000	0.000%	3,663	+23.571%
2024-09-19	4.540000	4.5400	4.36000	4.360000	-3.646%	10,036	+23.571%
2024-09-18	4.610000	4.6500	4.36500	4.525000	-2.688%	18,680	+19.065%
2024-09-17	4.600000	4.7700	4.60000	4.650000	+0.977%	35,057	+15.865%
2024-09-16	4.600000	4.6800	4.60000	4.605000	+2.333%	22,791	+16.997%
2024-09-13	4.744600	4.7446	4.50000	4.500000	+0.446%	10,895	+19.727%
2024-09-12	4.750000	4.7500	4.44000	4.480000	-5.684%	3,910	+20.261%
2024-09-11	4.790000	4.8000	4.61000	4.750000	+3.484%	7,009	+13.425%
2024-09-10	4.570000	4.6257	4.57000	4.590100	+0.002%	1,871	+17.377%
2024-09-09	4.800000	4.8000	4.32100	4.590000	-5.556%	13,400	+17.379%
2024-09-06	4.590000	4.8900	4.47000	4.860000	+7.522%	14,021	+10.858%
2024-09-05	4.520000	4.8106	4.51200	4.520000	-2.796%	9,762	+19.197%
2024-09-04	4.830000	4.9050	4.47000	4.650000	-7.000%	15,853	+15.865%
2024-09-03	4.400000	5.0000	4.40000	5.000000	+13.636%	61,458	+7.754%
2024-08-30	4.375500	4.7200	4.37550	4.400000	-9.651%	9,187	+22.448%
2024-08-29	4.430000	4.8700	4.10100	4.870000	+6.565%	8,627	+10.630%
2024-08-28	4.690000	4.8500	4.27000	4.570000	-3.789%	19,551	+17.893%
2024-08-27	4.800000	4.8568	4.70000	4.750000	-1.247%	25,093	+13.425%
2024-08-26	5.410000	5.4100	4.81000	4.810000	-6.783%	29,348	+12.010%
2024-08-23	5.400000	5.4500	5.10000	5.160000	-2.642%	14,659	+4.413%
2024-08-22	5.670000	5.7261	5.30000	5.300000	-8.619%	12,814	+1.655%
2024-08-21	5.690000	5.9100	5.61000	5.799900	-4.450%	19,508	-7.107%
2024-08-20	5.820000	6.2500	5.47510	6.070000	+5.017%	55,379	-11.241%
2024-08-19	6.410000	6.9700	5.30000	5.780000	+5.474%	201,325	-6.787%
2024-08-16	5.360000	5.5400	5.36000	5.480000	+1.481%	19,274	-1.684%
2024-08-15	5.300000	5.4000	5.20000	5.400000	-0.367%	3,262	-0.228%
2024-08-14	5.450000	5.4500	5.41000	5.419900	-0.552%	3,508	-0.594%
2024-08-13	5.300000	5.5000	5.25000	5.450000	-0.183%	11,997	-1.143%
2024-08-12	5.490000	5.5700	5.44000	5.460000	-0.546%	4,749	-1.324%
2024-08-08	5.300000	5.4900	5.21200	5.490000	+3.390%	4,143	-1.863%
2024-08-07	5.580000	5.5800	5.28010	5.310000	-2.569%	2,499	+1.463%
2024-08-06	5.500000	5.5400	5.44500	5.450000	-0.909%	3,749	-1.143%
2024-08-05	5.390000	5.5400	5.30000	5.500000	+1.852%	13,704	-2.042%
2024-08-02	5.507700	5.6100	5.40000	5.400000	-3.743%	2,214	-0.228%
2024-08-01	5.610000	5.6100	5.41000	5.610000	+2.372%	3,976	-3.963%
2024-07-31	5.410000	5.6000	5.37000	5.480000	-0.097%	16,191	-1.684%
2024-07-30	5.800000	5.8000	5.48530	5.485300	-5.751%	8,025	-1.779%
2024-07-29	5.810000	5.9200	5.67000	5.820000	-1.356%	2,108	-7.428%
2024-07-26	5.740000	6.0600	5.66000	5.900000	+0.683%	29,789	-8.683%
2024-07-25	5.901000	5.9100	5.60010	5.860000	-2.496%	7,122	-8.060%
2024-07-24	5.580000	6.0700	5.51000	6.010000	+7.321%	23,448	-10.354%
2024-07-23	5.470000	5.6000	5.29000	5.600000	+3.896%	9,730	-3.791%
2024-07-22	5.300100	5.4050	5.16000	5.390000	+1.316%	6,958	-0.043%
2024-07-19	5.570000	5.6500	5.27000	5.320000	-6.846%	6,727	+1.273%
2024-07-18	5.980000	5.9800	5.71100	5.711000	-1.364%	2,258	-5.661%
2024-07-17	6.020000	6.1400	5.75000	5.790000	-4.139%	10,739	-6.948%
2024-07-16	6.230000	6.2300	6.00000	6.040000	-2.107%	3,370	-10.800%
2024-07-15	6.070000	6.4700	5.07000	6.170000	-8.457%	53,692	-12.679%
2024-07-12	6.990000	6.9900	6.30000	6.740000	-0.296%	15,501	-20.064%
2024-07-11	6.000000	6.7600	6.00000	6.760000	+12.667%	81,314	-20.300%
2024-07-10	5.930000	6.0000	5.86000	6.000000	+0.671%	4,890	-10.205%
2024-07-09	6.000000	6.1560	5.90000	5.960000	-0.334%	70,248	-9.602%
2024-07-08	6.000000	6.3300	5.98000	5.980000	0.000%	28,074	-9.905%
2024-07-05	5.900000	6.0750	5.90000	5.980000	+2.661%	10,417	-9.905%
2024-07-03	5.950000	6.2650	5.82500	5.825000	+0.258%	12,170	-7.507%
2024-07-02	5.560000	5.8100	5.56000	5.810000	+5.636%	5,906	-7.269%
2024-07-01	5.810000	5.8300	5.50000	5.500000	-7.095%	41,439	-2.042%
2024-06-28	6.000000	6.0000	5.83000	5.920000	-2.951%	2,838	-8.992%
2024-06-27	6.010000	6.1924	5.84000	6.100000	-0.164%	37,504	-11.677%
2024-06-26	6.500000	6.5000	5.97500	6.110000	+0.328%	113,352	-11.822%
2024-06-25	6.130000	6.5001	6.01000	6.090000	+0.828%	35,128	-11.532%
2024-06-24	5.970000	6.1900	5.95000	6.040000	+0.667%	39,078	-10.800%
2024-06-21	5.990000	6.0350	5.95560	6.000000	-1.478%	6,960	-10.205%
2024-06-20	5.940000	6.0900	5.87000	6.090000	+2.353%	6,768	-11.532%
2024-06-18	6.100000	6.1950	5.82000	5.950000	-0.168%	19,193	-9.450%
2024-06-17	5.930000	5.9600	5.93000	5.960000	+0.168%	8,296	-9.602%
2024-06-14	5.990000	6.1400	5.95000	5.950000	-0.833%	31,731	-9.450%
2024-06-13	6.070000	6.1600	5.95000	6.000000	0.000%	76,662	-10.205%
2024-06-12	6.010000	6.0900	5.99000	6.000000	+0.503%	20,425	-10.205%
2024-06-11	6.100000	6.2000	5.95000	5.970000	+0.168%	39,950	-9.754%
2024-06-10	6.000000	6.1900	5.86500	5.960000	-2.295%	58,320	-9.602%
2024-06-07	5.810000	6.1100	5.81000	6.100000	+5.172%	52,353	-11.677%
2024-06-06	6.570000	6.5700	5.80000	5.800000	-4.918%	54,875	-7.109%
2024-06-05	6.100000	6.3500	6.10000	6.100000	+0.329%	23,301	-11.677%
2024-06-04	6.140000	6.2000	5.95010	6.080000	+1.333%	9,312	-11.387%
2024-06-03	6.130000	6.2000	6.00000	6.000000	+0.167%	3,752	-10.205%
2024-05-31	6.000000	6.2200	5.87000	5.990000	+1.354%	35,786	-10.055%
2024-05-30	5.990000	6.0000	5.91000	5.910000	+2.604%	7,027	-8.838%
2024-05-29	5.920000	6.0500	5.76000	5.760000	-3.193%	29,163	-6.464%
2024-05-28	6.120000	6.1200	5.95000	5.950000	+3.299%	29,040	-9.450%
2024-05-24	6.040000	6.1500	5.74000	5.760000	-1.370%	13,993	-6.464%
2024-05-23	5.910000	5.9900	5.84000	5.840000	+1.211%	5,848	-7.745%
2024-05-22	5.775000	5.7750	5.77010	5.770100	-1.702%	826	-6.627%
2024-05-21	5.950000	6.0200	5.83570	5.870000	-3.295%	5,354	-8.216%
2024-05-20	5.900000	6.0900	5.88000	6.070000	+4.585%	13,776	-11.241%
2024-05-17	5.760000	5.9187	5.70010	5.803900	-0.788%	1,946	-7.171%
2024-05-16	6.000000	6.0000	5.79500	5.850000	-2.010%	22,529	-7.903%
2024-05-15	6.040000	6.1697	5.90850	5.970000	-0.995%	9,268	-9.754%
2024-05-14	6.000000	6.1908	5.70000	6.030000	-3.055%	23,761	-10.652%
2024-05-13	5.830000	6.2200	5.73000	6.220000	+5.068%	21,756	-13.381%
2024-05-10	5.290000	5.9400	5.25960	5.920000	+10.037%	16,900	-8.992%
2024-05-09	5.060000	5.5600	5.06000	5.380000	+4.062%	4,138	+0.143%
2024-05-08	5.490000	5.6100	5.17000	5.170000	-6.171%	17,703	+4.211%
2024-05-07	5.750000	5.8300	5.51000	5.510000	-4.671%	15,766	-2.220%
2024-05-06	5.200000	5.9800	5.04010	5.780000	+10.516%	32,280	-6.787%
2024-05-03	5.260000	5.6600	5.16000	5.230000	-1.876%	22,542	+3.015%
2024-05-02	4.910000	5.5200	4.91000	5.330000	+8.554%	25,407	+1.083%
2024-05-01	5.170000	5.1700	4.91000	4.910000	-2.772%	9,722	+9.729%
2024-04-30	4.360000	5.8400	4.21010	5.050000	+13.483%	55,292	+6.687%
2024-04-29	4.590000	4.5900	4.22050	4.450000	-3.471%	76,342	+21.072%
2024-04-26	4.860000	4.9243	4.56000	4.610000	-7.243%	69,035	+16.870%
2024-04-25	5.160000	5.3600	4.35000	4.970000	+3.758%	188,551	+8.404%
2024-04-24	4.550000	7.8380	4.52280	4.790000	+4.814%	2,509,395	+12.478%
2024-04-23	3.680000	4.9400	3.68000	4.570000	+24.185%	302,400	+17.893%
2024-04-22	2.990000	3.8100	2.95000	3.680000	+26.897%	137,484	+46.405%
2024-04-19	3.210000	3.2201	2.85000	2.900000	-9.091%	39,534	+85.783%
2024-04-18	3.240000	3.3230	3.14000	3.190000	+1.270%	71,119	+68.893%
2024-04-17	3.170000	3.4700	3.13500	3.150000	-1.869%	77,282	+71.038%
2024-04-16	3.530000	3.5458	3.16000	3.210000	-8.023%	71,053	+67.841%
2024-04-15	3.740000	3.8500	3.49000	3.490000	-6.183%	60,605	+54.375%
2024-04-12	3.920000	3.9400	3.65000	3.720000	-2.551%	32,251	+44.831%
2024-04-11	3.980000	4.0900	3.70000	3.817400	-4.326%	183,350	+41.135%
2024-04-10	4.090000	4.1550	3.85340	3.990000	-1.966%	198,362	+35.030%
2024-04-09	3.670000	4.0900	3.66000	4.070000	+7.672%	141,219	+32.376%
2024-04-08	3.630000	3.9000	3.48000	3.780000	+4.132%	118,539	+42.532%
2024-04-05	3.540000	3.6469	3.47000	3.630000	+3.419%	97,425	+48.421%
2024-04-04	3.630000	3.7400	3.50500	3.510000	-3.571%	82,592	+53.496%
2024-04-03	3.770000	3.8100	3.60000	3.640000	-2.151%	124,112	+48.014%
2024-04-02	4.130000	4.2620	3.63000	3.720000	-11.848%	123,197	+44.831%
2024-04-01	4.090000	4.3100	4.03000	4.220000	+4.198%	172,634	+27.671%
2024-03-28	3.520000	4.0500	3.50000	4.050000	+13.445%	135,605	+33.030%
2024-03-27	3.520000	3.7800	3.24500	3.570000	+0.281%	121,011	+50.916%
2024-03-26	4.460000	4.6401	3.55000	3.560000	-20.889%	161,534	+51.340%
2024-03-25	4.510000	4.6800	4.50000	4.500000	-4.459%	130,511	+19.727%
2024-03-22	4.660000	4.8000	4.65000	4.710000	+0.319%	96,283	+14.389%
2024-03-21	4.660000	4.8100	4.66000	4.695000	-0.106%	104,816	+14.754%
2024-03-20	4.795100	4.9001	4.59000	4.700000	+1.952%	178,560	+14.632%
2024-03-19	4.560000	4.6850	4.47000	4.610000	+1.096%	106,697	+16.870%
2024-03-18	4.780000	4.8760	4.56000	4.560000	-2.564%	61,230	+18.151%
2024-03-15	4.830000	4.9905	4.62000	4.680000	-0.426%	70,636	+15.122%
2024-03-14	4.770000	4.9442	4.70000	4.700000	-2.893%	68,789	+14.632%
2024-03-13	5.180000	5.2000	4.82000	4.840000	-3.393%	192,538	+11.316%
2024-03-12	5.130000	5.3600	5.01000	5.010000	-3.095%	82,792	+7.539%
2024-03-11	5.750000	5.7500	5.12000	5.170000	-8.818%	144,009	+4.211%
2024-03-08	5.050000	5.8400	5.05000	5.670000	+12.277%	164,579	-4.979%
2024-03-07	4.930000	5.0800	4.90000	5.050000	+2.434%	166,072	+6.687%
2024-03-06	4.931000	5.0300	4.90000	4.930000	-1.004%	104,643	+9.284%
2024-03-05	4.930000	5.0100	4.86500	4.980000	-0.797%	137,160	+8.187%
2024-03-04	4.870000	5.0500	4.80000	5.020000	+3.292%	98,358	+7.325%
2024-03-01	4.880000	5.0700	4.83000	4.860000	-1.619%	106,403	+10.858%
2024-02-29	4.860000	5.0300	4.81000	4.940000	+1.646%	98,586	+9.063%
2024-02-28	4.850000	5.0600	4.85000	4.860000	+0.206%	58,655	+10.858%
2024-02-27	4.930000	5.0800	4.81000	4.850000	-1.623%	99,599	+11.087%
2024-02-26	4.990000	5.1300	4.81000	4.930000	-0.404%	97,988	+9.284%
2024-02-23	5.020000	5.0200	4.84000	4.950000	0.000%	55,380	+8.842%
2024-02-22	5.100000	5.2120	4.95000	4.950000	-1.786%	128,100	+8.842%
2024-02-21	4.990000	5.3200	4.99000	5.040000	-1.850%	69,659	+6.899%
2024-02-20	5.340000	5.3400	5.00000	5.135000	-1.060%	77,260	+4.921%
2024-02-16	5.250000	5.3985	4.81000	5.190000	+1.514%	60,770	+3.809%
2024-02-15	5.140000	5.2750	4.90000	5.112600	+0.247%	56,087	+5.381%
2024-02-14	4.800000	5.1000	4.66200	5.100000	+6.139%	52,573	+5.641%
2024-02-13	4.850000	4.9500	4.60000	4.805000	+2.234%	49,167	+12.127%
2024-02-12	4.960000	4.9850	4.60000	4.700000	-2.287%	29,881	+14.632%
2024-02-09	4.900000	5.1250	4.70000	4.810000	+2.340%	27,359	+12.010%
2024-02-08	4.630000	4.9900	4.63000	4.700000	+1.075%	4,591	+14.632%
2024-02-07	4.390000	4.7700	4.33010	4.650000	+5.562%	2,283	+15.865%
2024-02-06	4.550100	4.6800	4.16000	4.405000	-5.675%	29,706	+22.309%
2024-02-05	4.890000	4.8900	4.55000	4.670000	-6.413%	9,678	+15.368%
2024-02-02	4.740000	5.0000	4.67000	4.990000	-1.965%	2,680	+7.970%
2024-02-01	5.140000	5.3200	5.02000	5.090000	-1.547%	7,463	+5.849%
2024-01-31	5.020000	5.1700	5.02000	5.170000	0.000%	1,732	+4.211%
2024-01-30	4.850000	5.2000	4.85000	5.170000	+10.000%	2,651	+4.211%
2024-01-29	4.560000	4.9700	4.56000	4.700000	+1.512%	2,013	+14.632%
2024-01-26	4.865000	5.1394	4.63000	4.630000	0.000%	2,515	+16.365%
2024-01-24	4.660000	4.6600	4.63000	4.630000	-0.216%	628	+16.365%
2024-01-23	4.640000	4.6400	4.64000	4.640000	-0.642%	574	+16.114%
2024-01-22	4.700000	4.7000	4.67000	4.670000	+4.474%	954	+15.368%
2024-01-19	4.630000	4.9430	4.46000	4.470000	-4.077%	2,030	+20.530%
2024-01-18	4.510000	4.6850	4.50000	4.660000	+4.719%	4,697	+15.616%
2024-01-17	4.360000	4.6699	4.36000	4.450000	+2.064%	3,581	+21.072%
2024-01-16	4.450000	4.8300	4.32000	4.360000	-2.022%	32,338	+23.571%
2024-01-12	4.450000	4.4600	4.30000	4.450000	-1.549%	4,338	+21.072%
2024-01-11	4.650000	4.6600	4.29000	4.520000	-11.373%	4,557	+19.197%
2024-01-10	5.200000	5.2695	5.08000	5.100000	-1.544%	6,788	+5.641%
2024-01-09	5.270000	5.2700	5.10000	5.180000	-0.766%	10,317	+4.010%
2024-01-08	5.211700	5.4507	5.21170	5.220000	-1.695%	130,798	+3.213%
2024-01-05	5.393000	5.5900	5.31000	5.310000	-4.668%	2,970	+1.463%
2024-01-04	5.710000	5.8199	5.54000	5.570000	-2.707%	6,958	-3.273%
2024-01-03	5.680000	5.7699	5.68000	5.725000	+1.867%	1,369	-5.892%
2024-01-02	5.670000	5.8000	5.22000	5.620100	-4.905%	3,761	-4.135%
2023-12-29	5.595000	5.9275	5.51010	5.910000	-0.505%	7,480	-8.838%
2023-12-28	5.750000	6.0300	5.72970	5.940000	+4.211%	12,739	-9.298%
2023-12-27	5.580000	5.7750	5.54000	5.700000	+4.205%	34,391	-5.479%
2023-12-26	5.400000	5.5795	5.40000	5.470000	-1.971%	5,136	-1.505%
2023-12-22	5.100000	5.5800	5.08000	5.580000	+3.911%	78,414	-3.446%
2023-12-21	4.600000	5.3700	4.56000	5.370000	+9.369%	105,326	+0.330%
2023-12-20	4.400000	4.9800	4.40000	4.910000	+3.368%	195,051	+9.729%
2023-12-19	4.390000	4.7500	4.39000	4.750000	+9.195%	2,199	+13.425%
2023-12-18	4.210000	4.3500	4.10000	4.350000	+6.098%	4,512	+23.855%
2023-12-15	4.200000	4.3100	4.10000	4.100000	-1.442%	7,399	+31.407%
2023-12-14	4.170000	4.1700	4.15000	4.160000	-1.887%	1,040	+29.512%
2023-12-13	4.210000	4.2400	4.21000	4.240000	+1.193%	915	+27.068%
2023-12-12	4.200000	4.2700	4.11000	4.190000	+2.195%	4,149	+28.585%
2023-12-11	4.308000	4.3080	4.10000	4.100000	0.000%	5,027	+31.407%
2023-12-08	4.249100	4.3000	4.10000	4.100000	-3.529%	6,448	+31.407%
2023-12-07	4.280000	4.3000	4.25000	4.250000	-1.163%	5,868	+26.769%
2023-12-06	4.430000	4.4300	4.21000	4.300000	+3.865%	5,326	+25.295%
2023-12-05	4.150000	4.2350	4.13000	4.140000	-3.044%	3,818	+30.138%
2023-12-04	4.200000	4.2700	4.20000	4.270000	-1.839%	1,577	+26.176%
2023-12-01	4.010000	4.3900	4.01000	4.350000	+3.571%	2,932	+23.855%
2023-11-30	4.190000	4.2000	4.10000	4.200000	-0.709%	15,101	+28.279%
2023-11-29	4.340000	4.4300	4.23000	4.230000	-5.371%	7,703	+27.369%
2023-11-28	4.520000	4.6200	4.26620	4.470100	-8.023%	40,428	+20.528%
2023-11-27	4.510000	4.9400	4.51000	4.860000	+6.346%	4,829	+10.858%
2023-11-24	4.570000	4.8591	4.56000	4.570000	-0.868%	3,750	+17.893%
2023-11-22	4.650000	4.6543	4.55000	4.610000	-1.915%	9,910	+16.870%
2023-11-21	4.660000	4.7700	4.66000	4.700000	0.000%	8,156	+14.632%
2023-11-20	4.550000	5.0000	4.53380	4.700000	+1.512%	16,326	+14.632%
2023-11-17	4.980000	4.9800	4.60940	4.630000	-7.028%	14,656	+16.365%
2023-11-16	4.910000	5.0750	4.82000	4.980000	-4.046%	13,772	+8.187%
2023-11-15	5.310000	5.3400	3.84000	5.190000	-3.533%	30,507	+3.809%
2023-11-14	4.520000	6.1900	4.52000	5.380100	-0.369%	45,671	+0.141%
2023-11-13	5.358000	5.5125	5.10000	5.400000	+5.882%	18,610	-0.228%
2023-11-10	4.800000	5.9985	4.65000	5.100000	+2.102%	13,173	+5.641%
2023-11-09	5.250000	5.4000	4.69500	4.995000	-4.857%	8,681	+7.862%

.dark-mode .ChgvjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChgvjP{ color: #333333; background-color: white; border: 2px solid #333333; }PREPrenetics Global Limited Class Astock NASDAQ

PRE
Prenetics Global Limited Class A
stock NASDAQ