Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
4.420
-0.230 (-4.95%)
Nov 21, 2024, 4:00 PM EST - Market closed
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.41 | 4.85 | 4.41 | 4.72 | 4.72 | 3.74% | 14,771 |
| Nov 19, 2024 | 4.55 | 4.55 | 4.40 | 4.55 | 4.55 | - | 13,230 |
| Nov 18, 2024 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | 1.11% | 2,264 |
| Nov 15, 2024 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | -6.44% | 3,880 |
| Nov 14, 2024 | 4.43 | 4.81 | 4.43 | 4.81 | 4.81 | -1.43% | 774 |
| Nov 13, 2024 | 4.49 | 4.88 | 4.49 | 4.88 | 4.88 | 8.69% | 1,269 |
| Nov 12, 2024 | 4.68 | 4.68 | 4.44 | 4.49 | 4.49 | -1.41% | 2,767 |
| Nov 11, 2024 | 4.68 | 4.68 | 4.51 | 4.55 | 4.55 | -1.00% | 2,336 |
| Nov 8, 2024 | 4.11 | 4.60 | 4.07 | 4.60 | 4.60 | 3.84% | 12,827 |
| Nov 7, 2024 | 4.37 | 4.60 | 4.24 | 4.43 | 4.43 | 9.84% | 4,140 |
| Nov 6, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -8.96% | 1,695 |
| Nov 5, 2024 | 4.46 | 4.60 | 4.43 | 4.43 | 4.43 | 1.61% | 3,912 |
| Nov 4, 2024 | 4.53 | 4.58 | 4.29 | 4.36 | 4.36 | -5.63% | 9,539 |
| Nov 1, 2024 | 4.64 | 4.64 | 4.48 | 4.62 | 4.62 | -0.43% | 1,918 |
| Oct 31, 2024 | 4.60 | 4.80 | 4.55 | 4.64 | 4.64 | - | 3,896 |
| Oct 30, 2024 | 4.56 | 4.77 | 4.56 | 4.64 | 4.64 | -2.73% | 9,683 |
| Oct 29, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 12,457 |
| Oct 28, 2024 | 4.76 | 4.80 | 4.52 | 4.77 | 4.77 | 2.36% | 9,716 |
| Oct 25, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.06% | 680 |
| Oct 24, 2024 | 4.62 | 4.71 | 4.56 | 4.71 | 4.71 | -0.42% | 8,693 |
| Oct 23, 2024 | 4.81 | 4.81 | 4.72 | 4.73 | 4.73 | 1.28% | 4,024 |
| Oct 22, 2024 | 4.86 | 4.86 | 4.67 | 4.67 | 4.67 | -5.47% | 866 |
| Oct 21, 2024 | 5.03 | 5.08 | 4.75 | 4.94 | 4.94 | -3.14% | 10,316 |
| Oct 18, 2024 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 2.20% | 5,585 |
| Oct 17, 2024 | 4.95 | 5.10 | 4.77 | 4.99 | 4.99 | -2.16% | 14,063 |
| Oct 16, 2024 | 5.17 | 5.40 | 4.88 | 5.10 | 5.10 | -2.49% | 29,132 |
| Oct 15, 2024 | 4.65 | 5.38 | 4.65 | 5.23 | 5.23 | 19.13% | 126,759 |
| Oct 14, 2024 | 4.19 | 4.50 | 3.96 | 4.39 | 4.39 | 2.33% | 16,764 |
| Oct 11, 2024 | 4.06 | 4.41 | 4.06 | 4.29 | 4.29 | 2.14% | 9,144 |
| Oct 10, 2024 | 4.16 | 4.30 | 4.02 | 4.20 | 4.20 | 8.25% | 7,571 |
| Oct 9, 2024 | 4.19 | 4.54 | 3.87 | 3.88 | 3.88 | -7.40% | 32,040 |
| Oct 8, 2024 | 4.47 | 4.68 | 4.19 | 4.19 | 4.19 | -8.91% | 12,440 |
| Oct 7, 2024 | 4.93 | 5.15 | 4.60 | 4.60 | 4.60 | -6.88% | 69,589 |
| Oct 4, 2024 | 4.30 | 4.94 | 4.29 | 4.94 | 4.94 | 14.88% | 16,941 |
| Oct 3, 2024 | 4.12 | 4.30 | 4.01 | 4.30 | 4.30 | 3.86% | 11,077 |
| Oct 2, 2024 | 4.18 | 4.36 | 4.00 | 4.14 | 4.14 | -2.82% | 19,478 |
| Oct 1, 2024 | 4.10 | 4.38 | 4.05 | 4.26 | 4.26 | 6.50% | 17,332 |
| Sep 30, 2024 | 4.39 | 4.40 | 4.00 | 4.00 | 4.00 | -2.79% | 23,641 |
| Sep 27, 2024 | 4.25 | 4.25 | 3.76 | 4.12 | 4.12 | -1.79% | 6,743 |
| Sep 26, 2024 | 3.88 | 4.38 | 3.88 | 4.19 | 4.19 | 6.89% | 8,351 |
| Sep 25, 2024 | 4.15 | 4.15 | 3.72 | 3.92 | 3.92 | -6.67% | 36,552 |
| Sep 24, 2024 | 4.42 | 4.85 | 4.16 | 4.20 | 4.20 | -0.94% | 17,125 |
| Sep 23, 2024 | 4.46 | 4.46 | 4.23 | 4.24 | 4.24 | -2.75% | 7,892 |
| Sep 20, 2024 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | - | 3,663 |
| Sep 19, 2024 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -3.65% | 10,036 |
| Sep 18, 2024 | 4.61 | 4.65 | 4.37 | 4.53 | 4.53 | -2.69% | 18,680 |
| Sep 17, 2024 | 4.60 | 4.77 | 4.60 | 4.65 | 4.65 | 0.98% | 35,057 |
| Sep 16, 2024 | 4.60 | 4.68 | 4.60 | 4.61 | 4.61 | 2.33% | 22,791 |
| Sep 13, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | 0.45% | 10,895 |
| Sep 12, 2024 | 4.75 | 4.75 | 4.44 | 4.48 | 4.48 | -5.68% | 3,910 |
| Sep 11, 2024 | 4.79 | 4.80 | 4.61 | 4.75 | 4.75 | 3.49% | 7,009 |
| Sep 10, 2024 | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | - | 1,871 |
| Sep 9, 2024 | 4.80 | 4.80 | 4.32 | 4.59 | 4.59 | -5.56% | 13,400 |
| Sep 6, 2024 | 4.59 | 4.89 | 4.47 | 4.86 | 4.86 | 7.52% | 14,021 |
| Sep 5, 2024 | 4.52 | 4.81 | 4.51 | 4.52 | 4.52 | -2.80% | 9,762 |
| Sep 4, 2024 | 4.83 | 4.91 | 4.47 | 4.65 | 4.65 | -7.00% | 15,853 |
| Sep 3, 2024 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 13.64% | 61,458 |
| Aug 30, 2024 | 4.38 | 4.72 | 4.38 | 4.40 | 4.40 | -9.65% | 9,187 |
| Aug 29, 2024 | 4.43 | 4.87 | 4.10 | 4.87 | 4.87 | 6.56% | 8,627 |
| Aug 28, 2024 | 4.69 | 4.85 | 4.27 | 4.57 | 4.57 | -3.79% | 19,551 |
| Aug 27, 2024 | 4.80 | 4.86 | 4.70 | 4.75 | 4.75 | -1.25% | 25,093 |
| Aug 26, 2024 | 5.41 | 5.41 | 4.81 | 4.81 | 4.81 | -6.78% | 29,348 |
| Aug 23, 2024 | 5.40 | 5.45 | 5.10 | 5.16 | 5.16 | -2.64% | 14,659 |
| Aug 22, 2024 | 5.67 | 5.73 | 5.30 | 5.30 | 5.30 | -8.62% | 12,814 |
| Aug 21, 2024 | 5.69 | 5.91 | 5.61 | 5.80 | 5.80 | -4.45% | 19,508 |
| Aug 20, 2024 | 5.82 | 6.25 | 5.48 | 6.07 | 6.07 | 5.02% | 55,379 |
| Aug 19, 2024 | 6.41 | 6.97 | 5.30 | 5.78 | 5.78 | 5.47% | 201,325 |
| Aug 16, 2024 | 5.36 | 5.54 | 5.36 | 5.48 | 5.48 | 1.48% | 19,274 |
| Aug 15, 2024 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | -0.37% | 3,262 |
| Aug 14, 2024 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | -0.55% | 3,508 |
| Aug 13, 2024 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | -0.18% | 11,997 |
| Aug 12, 2024 | 5.49 | 5.57 | 5.44 | 5.46 | 5.46 | -0.55% | 4,749 |
| Aug 9, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 301 |
| Aug 8, 2024 | 5.30 | 5.49 | 5.21 | 5.49 | 5.49 | 3.39% | 4,143 |
| Aug 7, 2024 | 5.58 | 5.58 | 5.28 | 5.31 | 5.31 | -2.57% | 2,499 |
| Aug 6, 2024 | 5.50 | 5.54 | 5.45 | 5.45 | 5.45 | -0.91% | 3,749 |
| Aug 5, 2024 | 5.39 | 5.54 | 5.30 | 5.50 | 5.50 | 1.85% | 13,704 |
| Aug 2, 2024 | 5.51 | 5.61 | 5.40 | 5.40 | 5.40 | -3.74% | 2,214 |
| Aug 1, 2024 | 5.61 | 5.61 | 5.41 | 5.61 | 5.61 | 2.37% | 3,976 |
| Jul 31, 2024 | 5.41 | 5.60 | 5.37 | 5.48 | 5.48 | -0.09% | 16,191 |
| Jul 30, 2024 | 5.80 | 5.80 | 5.49 | 5.49 | 5.49 | -5.76% | 8,025 |
| Jul 29, 2024 | 5.81 | 5.92 | 5.67 | 5.82 | 5.82 | -1.36% | 2,108 |
| Jul 26, 2024 | 5.74 | 6.06 | 5.66 | 5.90 | 5.90 | 0.68% | 29,789 |
| Jul 25, 2024 | 5.90 | 5.91 | 5.60 | 5.86 | 5.86 | -2.50% | 7,122 |
| Jul 24, 2024 | 5.58 | 6.07 | 5.51 | 6.01 | 6.01 | 7.32% | 23,448 |
| Jul 23, 2024 | 5.47 | 5.60 | 5.29 | 5.60 | 5.60 | 3.90% | 9,730 |
| Jul 22, 2024 | 5.30 | 5.41 | 5.16 | 5.39 | 5.39 | 1.32% | 6,958 |
| Jul 19, 2024 | 5.57 | 5.65 | 5.27 | 5.32 | 5.32 | -6.85% | 6,727 |
| Jul 18, 2024 | 5.98 | 5.98 | 5.71 | 5.71 | 5.71 | -1.36% | 2,258 |
| Jul 17, 2024 | 6.02 | 6.14 | 5.75 | 5.79 | 5.79 | -4.14% | 10,739 |
| Jul 16, 2024 | 6.23 | 6.23 | 6.00 | 6.04 | 6.04 | -2.11% | 3,370 |
| Jul 15, 2024 | 6.07 | 6.47 | 5.07 | 6.17 | 6.17 | -8.46% | 53,692 |
| Jul 12, 2024 | 6.99 | 6.99 | 6.30 | 6.74 | 6.74 | -0.30% | 15,501 |
| Jul 11, 2024 | 6.00 | 6.76 | 6.00 | 6.76 | 6.76 | 12.67% | 81,314 |
| Jul 10, 2024 | 5.93 | 6.00 | 5.86 | 6.00 | 6.00 | 0.67% | 4,890 |
| Jul 9, 2024 | 6.00 | 6.16 | 5.90 | 5.96 | 5.96 | -0.33% | 70,248 |
| Jul 8, 2024 | 6.00 | 6.33 | 5.98 | 5.98 | 5.98 | - | 28,074 |
| Jul 5, 2024 | 5.90 | 6.08 | 5.90 | 5.98 | 5.98 | 2.66% | 10,417 |
| Jul 3, 2024 | 5.95 | 6.27 | 5.83 | 5.83 | 5.83 | 0.26% | 12,170 |
| Jul 2, 2024 | 5.56 | 5.81 | 5.56 | 5.81 | 5.81 | 5.64% | 5,906 |