Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
19.94
-0.55 (-2.68%)
At close: Mar 10, 2026, 4:00 PM EDT
20.00
+0.06 (0.30%)
After-hours: Mar 10, 2026, 7:31 PM EDT
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.59 | 21.19 | 19.92 | 19.94 | 19.94 | -2.68% | 193,466 |
| Mar 9, 2026 | 17.40 | 20.81 | 16.79 | 20.49 | 20.49 | 15.11% | 359,234 |
| Mar 6, 2026 | 16.50 | 18.31 | 16.09 | 17.80 | 17.80 | 18.12% | 411,201 |
| Mar 5, 2026 | 15.25 | 15.27 | 14.55 | 15.07 | 15.07 | -2.02% | 208,658 |
| Mar 4, 2026 | 15.29 | 16.05 | 15.09 | 15.38 | 15.38 | 0.59% | 257,258 |
| Mar 3, 2026 | 15.84 | 16.45 | 14.55 | 15.29 | 15.29 | -3.47% | 208,984 |
| Mar 2, 2026 | 16.50 | 17.14 | 15.82 | 15.84 | 15.84 | -6.33% | 187,668 |
| Feb 27, 2026 | 18.00 | 18.29 | 16.54 | 16.91 | 16.91 | -5.05% | 326,447 |
| Feb 26, 2026 | 17.00 | 17.90 | 17.00 | 17.81 | 17.81 | 5.14% | 177,726 |
| Feb 25, 2026 | 16.01 | 17.09 | 15.85 | 16.94 | 16.94 | 6.54% | 170,833 |
| Feb 24, 2026 | 15.50 | 16.39 | 14.90 | 15.90 | 15.90 | 1.86% | 473,467 |
| Feb 23, 2026 | 16.23 | 16.69 | 14.83 | 15.61 | 15.61 | -8.45% | 734,631 |
| Feb 20, 2026 | 19.05 | 19.26 | 17.00 | 17.05 | 17.05 | -11.66% | 528,343 |
| Feb 19, 2026 | 20.50 | 20.63 | 18.01 | 19.30 | 19.30 | -3.79% | 455,154 |
| Feb 18, 2026 | 21.16 | 21.31 | 18.19 | 20.06 | 20.06 | -7.73% | 387,786 |
| Feb 17, 2026 | 22.19 | 22.38 | 20.19 | 21.74 | 21.74 | -1.05% | 237,920 |
| Feb 13, 2026 | 21.33 | 22.33 | 21.32 | 21.97 | 21.97 | 4.82% | 112,230 |
| Feb 12, 2026 | 21.78 | 21.91 | 20.45 | 20.96 | 20.96 | -2.06% | 267,689 |
| Feb 11, 2026 | 22.86 | 22.86 | 20.50 | 21.40 | 21.40 | -0.14% | 344,156 |
| Feb 10, 2026 | 21.06 | 21.84 | 20.05 | 21.43 | 21.43 | 1.47% | 405,970 |
| Feb 9, 2026 | 19.04 | 21.68 | 18.99 | 21.12 | 21.12 | 9.77% | 631,620 |
| Feb 6, 2026 | 17.50 | 19.44 | 17.00 | 19.24 | 19.24 | 8.64% | 193,705 |
| Feb 5, 2026 | 17.90 | 19.20 | 17.54 | 17.71 | 17.71 | -6.44% | 211,979 |
| Feb 4, 2026 | 19.39 | 19.49 | 17.92 | 18.93 | 18.93 | -2.77% | 224,814 |
| Feb 3, 2026 | 19.50 | 19.93 | 18.51 | 19.47 | 19.47 | 0.31% | 188,371 |
| Feb 2, 2026 | 18.92 | 20.29 | 18.69 | 19.41 | 19.41 | 1.65% | 252,423 |
| Jan 30, 2026 | 20.37 | 20.77 | 18.90 | 19.10 | 19.10 | -6.76% | 224,567 |
| Jan 29, 2026 | 19.30 | 20.89 | 19.30 | 20.48 | 20.48 | 5.95% | 323,200 |
| Jan 28, 2026 | 19.48 | 19.83 | 18.90 | 19.33 | 19.33 | 0.21% | 252,120 |
| Jan 27, 2026 | 18.40 | 19.41 | 18.40 | 19.29 | 19.29 | 5.12% | 316,716 |
| Jan 26, 2026 | 18.22 | 18.90 | 17.99 | 18.35 | 18.35 | -0.38% | 211,331 |
| Jan 23, 2026 | 18.86 | 18.86 | 17.54 | 18.42 | 18.42 | -2.54% | 238,378 |
| Jan 22, 2026 | 15.81 | 18.98 | 15.81 | 18.90 | 18.90 | 15.46% | 475,321 |
| Jan 21, 2026 | 16.15 | 16.50 | 15.48 | 16.37 | 16.37 | 0.86% | 276,444 |
| Jan 20, 2026 | 15.87 | 16.25 | 15.14 | 16.23 | 16.23 | 3.28% | 329,023 |
| Jan 16, 2026 | 15.55 | 16.33 | 15.19 | 15.72 | 15.72 | 5.68% | 216,640 |
| Jan 15, 2026 | 15.70 | 15.70 | 14.12 | 14.87 | 14.87 | -5.41% | 214,398 |
| Jan 14, 2026 | 15.80 | 16.21 | 15.50 | 15.72 | 15.72 | -0.69% | 145,858 |
| Jan 13, 2026 | 16.00 | 16.20 | 15.65 | 15.83 | 15.83 | - | 187,312 |
| Jan 12, 2026 | 15.76 | 16.00 | 14.66 | 15.83 | 15.83 | 1.93% | 200,623 |
| Jan 9, 2026 | 16.75 | 16.96 | 15.29 | 15.53 | 15.53 | -7.28% | 271,534 |
| Jan 8, 2026 | 16.49 | 16.92 | 16.22 | 16.75 | 16.75 | 1.58% | 223,050 |
| Jan 7, 2026 | 16.27 | 16.69 | 16.01 | 16.49 | 16.49 | 1.17% | 336,091 |
| Jan 6, 2026 | 16.23 | 16.41 | 15.70 | 16.30 | 16.30 | 2.84% | 323,637 |
| Jan 5, 2026 | 15.90 | 16.03 | 15.00 | 15.85 | 15.85 | 0.44% | 110,984 |
| Jan 2, 2026 | 15.98 | 16.50 | 15.67 | 15.78 | 15.78 | 0.19% | 101,438 |
| Dec 31, 2025 | 15.79 | 16.31 | 15.39 | 15.75 | 15.75 | 0.06% | 83,423 |
| Dec 30, 2025 | 16.30 | 16.50 | 15.40 | 15.74 | 15.74 | -3.32% | 100,616 |
| Dec 29, 2025 | 16.65 | 16.67 | 16.20 | 16.28 | 16.28 | -3.55% | 78,323 |
| Dec 26, 2025 | 17.14 | 17.33 | 16.51 | 16.88 | 16.88 | -0.18% | 49,147 |