Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
10.72
+1.23 (12.96%)
At close: Sep 17, 2025, 4:00 PM EDT
10.51
-0.21 (-1.96%)
After-hours: Sep 17, 2025, 4:11 PM EDT
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.51 | 10.90 | 9.51 | 10.66 | - | 12.28% | 92,019 |
| Sep 16, 2025 | 9.78 | 10.17 | 9.28 | 9.49 | 9.49 | -2.97% | 18,769 |
| Sep 15, 2025 | 10.20 | 10.20 | 9.55 | 9.78 | 9.78 | -2.93% | 47,627 |
| Sep 12, 2025 | 9.99 | 10.70 | 9.67 | 10.08 | 10.08 | 13.71% | 221,930 |
| Sep 11, 2025 | 10.18 | 10.50 | 8.20 | 8.86 | 8.86 | -12.10% | 229,570 |
| Sep 10, 2025 | 9.16 | 10.79 | 8.92 | 10.08 | 10.08 | 8.39% | 115,390 |
| Sep 9, 2025 | 9.13 | 9.34 | 9.05 | 9.30 | 9.30 | -0.94% | 68,037 |
| Sep 8, 2025 | 8.19 | 9.60 | 8.10 | 9.39 | 9.39 | 16.04% | 121,999 |
| Sep 5, 2025 | 7.90 | 8.10 | 7.90 | 8.09 | 8.09 | 1.00% | 16,208 |
| Sep 4, 2025 | 8.10 | 8.10 | 7.91 | 8.01 | 8.01 | -1.11% | 39,951 |
| Sep 3, 2025 | 8.15 | 8.23 | 8.00 | 8.10 | 8.10 | -0.61% | 22,633 |
| Sep 2, 2025 | 7.90 | 8.84 | 7.80 | 8.15 | 8.15 | 7.03% | 162,568 |
| Aug 29, 2025 | 7.54 | 7.90 | 7.41 | 7.62 | 7.62 | 2.91% | 27,306 |
| Aug 28, 2025 | 7.29 | 7.51 | 7.27 | 7.40 | 7.40 | - | 21,075 |
| Aug 27, 2025 | 7.31 | 7.48 | 7.30 | 7.40 | 7.40 | 2.07% | 3,063 |
| Aug 26, 2025 | 7.44 | 7.66 | 7.25 | 7.25 | 7.25 | -1.09% | 46,474 |
| Aug 25, 2025 | 7.18 | 7.45 | 7.18 | 7.33 | 7.33 | 1.10% | 55,726 |
| Aug 22, 2025 | 7.35 | 7.86 | 7.18 | 7.25 | 7.25 | -0.55% | 147,656 |
| Aug 21, 2025 | 7.31 | 7.42 | 7.29 | 7.29 | 7.29 | -2.54% | 9,113 |
| Aug 20, 2025 | 7.74 | 7.86 | 7.21 | 7.48 | 7.48 | -3.11% | 56,986 |
| Aug 19, 2025 | 7.76 | 7.95 | 7.59 | 7.72 | 7.72 | 1.85% | 39,977 |
| Aug 18, 2025 | 7.70 | 7.78 | 7.55 | 7.58 | 7.58 | -0.26% | 37,295 |
| Aug 15, 2025 | 7.70 | 7.71 | 7.60 | 7.60 | 7.60 | -1.17% | 3,149 |
| Aug 14, 2025 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 0.52% | 4,938 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | -1.29% | 28,329 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 41,862 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.46 | 8.00 | 8.00 | 7.82% | 20,266 |
| Aug 8, 2025 | 7.93 | 7.95 | 7.27 | 7.42 | 7.42 | -7.13% | 32,464 |
| Aug 7, 2025 | 7.67 | 8.00 | 7.67 | 7.99 | 7.99 | 1.40% | 11,023 |
| Aug 6, 2025 | 7.79 | 8.04 | 7.75 | 7.88 | 7.88 | -1.25% | 18,299 |
| Aug 5, 2025 | 7.68 | 7.98 | 7.68 | 7.98 | 7.98 | 2.11% | 7,765 |
| Aug 4, 2025 | 8.04 | 8.36 | 7.63 | 7.82 | 7.82 | -2.31% | 35,791 |
| Aug 1, 2025 | 8.02 | 8.08 | 7.38 | 8.00 | 8.00 | -0.87% | 72,770 |
| Jul 31, 2025 | 8.00 | 8.11 | 7.86 | 8.07 | 8.07 | 0.25% | 39,633 |
| Jul 30, 2025 | 8.30 | 8.31 | 7.87 | 8.05 | 8.05 | 0.50% | 25,526 |
| Jul 29, 2025 | 8.08 | 8.22 | 7.88 | 8.01 | 8.01 | -1.11% | 33,709 |
| Jul 28, 2025 | 8.00 | 8.10 | 7.93 | 8.10 | 8.10 | 0.50% | 42,784 |
| Jul 25, 2025 | 8.06 | 8.20 | 7.98 | 8.06 | 8.06 | - | 84,713 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | -6.60% | 80,764 |
| Jul 23, 2025 | 8.24 | 8.80 | 8.10 | 8.63 | 8.63 | 6.28% | 95,149 |
| Jul 22, 2025 | 8.13 | 8.15 | 7.78 | 8.12 | 8.12 | 0.56% | 48,342 |
| Jul 21, 2025 | 8.10 | 8.21 | 7.91 | 8.08 | 8.08 | 2.09% | 82,878 |
| Jul 18, 2025 | 8.16 | 8.16 | 7.64 | 7.91 | 7.91 | -1.86% | 25,491 |
| Jul 17, 2025 | 8.50 | 8.60 | 7.84 | 8.06 | 8.06 | -4.28% | 39,708 |
| Jul 16, 2025 | 8.35 | 8.65 | 8.34 | 8.42 | 8.42 | 2.06% | 69,897 |
| Jul 15, 2025 | 7.91 | 8.30 | 7.91 | 8.25 | 8.25 | 2.48% | 24,708 |
| Jul 14, 2025 | 8.00 | 8.19 | 7.91 | 8.05 | 8.05 | 2.03% | 36,442 |
| Jul 11, 2025 | 7.97 | 8.08 | 7.80 | 7.89 | 7.89 | 0.90% | 25,404 |
| Jul 10, 2025 | 8.08 | 8.29 | 7.80 | 7.82 | 7.82 | -3.22% | 46,702 |
| Jul 9, 2025 | 8.20 | 8.20 | 7.83 | 8.08 | 8.08 | -0.37% | 25,242 |