Prenetics Global Ltd (PRENW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 0.0102 | 0.0002 | 2.00 | 0.0102 | 0.0102 | 0.0102 | 1077 |
| 1726094100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 174 |
| 1726007700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 36 |
| 1725921300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 34 |
| 1725662100 | 0.01 | 0 | 0.00 | 0.012 | 0.012 | 0.01 | 99 |
| 1725575700 | 0.01 | -0.0003 | -2.91 | 0.01 | 0.0103 | 0.0091 | 22821 |
| 1725489300 | 0.0103 | -0.0027 | -20.77 | 0.011 | 0.011 | 0.01 | 27615 |
| 1725402900 | 0.013 | 0.003 | 30.00 | 0.013 | 0.0172 | 0.013 | 54900 |
| 1725057300 | 0.01 | 0.0007001 | 7.53 | 0.0118 | 0.0118 | 0.0092999 | 856 |
| 1724970900 | 0.0092999 | 0.0002999 | 3.33 | 0.0121 | 0.0121 | 0.0092 | 4042 |
| 1724884500 | 0.009 | 0.0008 | 9.76 | 0.012 | 0.012 | 0.0086 | 5768 |
| 1724798100 | 0.0082 | -0.0017 | -17.17 | 0.0127 | 0.0129 | 0.0082 | 14510 |
| 1724711700 | 0.0099 | -0.0001 | -1.00 | 0.01 | 0.01 | 0.0099 | 6037 |
| 1724452500 | 0.01 | -0.0001 | -0.99 | 0.0122 | 0.0122 | 0.01 | 14587 |
| 1724366100 | 0.0101 | 0.0001 | 1.00 | 0.012 | 0.012 | 0.01 | 10093 |
| 1724279700 | 0.01 | 0 | 0.00 | 0.0137 | 0.0137 | 0.01 | 170 |
| 1724193300 | 0.01 | -0.0001 | -0.99 | 0.0127 | 0.0127 | 0.01 | 4332 |
| 1724106900 | 0.0101 | -0.0026 | -20.47 | 0.0126 | 0.0127 | 0.0101 | 53191 |
| 1723847700 | 0.0127 | 0 | 0.00 | 0.0126 | 0.0127 | 0.0126 | 77 |
| 1723761300 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 2 |
| 1723674900 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 15 |
| 1723588500 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 2 |
| 1723502100 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 11 |
| 1723242900 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 250 |
| 1723156500 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 5548 |
| 1723070100 | 0.0127 | 0.0027 | 27.00 | 0.0127 | 0.0127 | 0.0127 | 3789 |
| 1722983700 | 0.01 | -0.0028 | -21.88 | 0.0128 | 0.0128 | 0.009 | 13735 |
| 1722897300 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1722638100 | 0.0128 | 0 | 0.00 | 0.0127 | 0.0128 | 0.0103 | 6935 |
| 1722551700 | 0.0128 | 0.0027 | 26.73 | 0.0101 | 0.0128 | 0.008247 | 177584 |
| 1722465300 | 0.0101 | 0.0001 | 1.00 | 0.0124 | 0.0124 | 0.01 | 30802 |
| 1722378900 | 0.01 | -0.0024 | -19.35 | 0.0124 | 0.0124 | 0.01 | 17902 |
| 1722292500 | 0.0124 | 0 | 0.00 | 0.0112 | 0.0125 | 0.0108 | 10963 |
| 1722033300 | 0.0124 | -0.0002 | -1.59 | 0.0124 | 0.0124 | 0.0108 | 16918 |
| 1721946900 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 101 |
| 1721860500 | 0.0126 | -0.0002 | -1.56 | 0.0127 | 0.0127 | 0.01 | 6154 |
| 1721774100 | 0.0128 | 0.0003 | 2.40 | 0.0125 | 0.0129 | 0.0114 | 7661 |
| 1721687700 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0101 | 764 |
| 1721428500 | 0.0125 | -0.0004 | -3.10 | 0.0124 | 0.0125 | 0.0112 | 18540 |
| 1721342100 | 0.0129 | 0.0022 | 20.56 | 0.0108 | 0.013 | 0.009 | 113126 |
| 1721255700 | 0.0107 | -0.0023 | -17.69 | 0.013 | 0.013 | 0.0103 | 3200 |
| 1721169300 | 0.013 | -0.0009 | -6.47 | 0.0134 | 0.0135 | 0.013 | 576 |
| 1721082900 | 0.0139 | 0.001 | 7.75 | 0.0113 | 0.0139 | 0.0113 | 7203 |
| 1720823700 | 0.0129 | -0.0048 | -27.12 | 0.017 | 0.0171 | 0.011 | 26669 |
| 1720737300 | 0.0177 | 0.0045 | 34.09 | 0.0132 | 0.0201 | 0.0127 | 108306 |
| 1720650900 | 0.0132 | -0.0001 | -0.75 | 0.01195 | 0.0133 | 0.0106 | 4211 |
| 1720564500 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 686 |
| 1720478100 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 249 |
| 1720218900 | 0.0133 | 0.0026 | 24.30 | 0.0131 | 0.0133 | 0.0115 | 63845 |
| 1720040640 | 0.0107 | -0.0026 | -19.55 | 0.0107 | 0.0107 | 0.0107 | 69 |
| 1719959700 | 0.0133 | -0.0003 | -2.21 | 0.0133 | 0.0137 | 0.0117 | 55921 |
| 1719873300 | 0.0136 | -0.0003 | -2.16 | 0.01 | 0.0137 | 0.01 | 13828 |
| 1719614100 | 0.0139 | -0.0004 | -2.80 | 0.012 | 0.0139 | 0.0101 | 19879 |
| 1719527700 | 0.0143 | 0.00369 | 34.78 | 0.0108 | 0.0143 | 0.01 | 137515 |
| 1719441300 | 0.01061 | -0.00619 | -36.85 | 0.0104 | 0.015 | 0.0101 | 101290 |
| 1719354900 | 0.0168 | 0.0036 | 27.27 | 0.0132 | 0.0168999 | 0.0115999 | 67267 |
| 1719268500 | 0.0132 | 0.0026 | 24.53 | 0.01091 | 0.014 | 0.0102 | 50318 |
| 1719009300 | 0.0106 | 0.0011 | 11.58 | 0.01 | 0.0137 | 0.01 | 38922 |
| 1718922900 | 0.0095 | 0.0001 | 1.06 | 0.0091 | 0.0095 | 0.0075 | 75762 |
| 1718750100 | 0.0094 | -0.002 | -17.54 | 0.0094 | 0.0114 | 0.0094 | 43294 |
| 1718663700 | 0.0114 | 0.0006 | 5.56 | 0.0105 | 0.0127 | 0.0103 | 79839 |
| 1718404500 | 0.0108 | 0.0001 | 0.93 | 0.011274 | 0.0115999 | 0.0105 | 475123 |
| 1718318100 | 0.0107 | -0.006 | -35.93 | 0.0126 | 0.014 | 0.0082 | 452146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
