Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
3.920
+0.070 (1.82%)
At close: Mar 31, 2025, 4:00 PM
4.130
+0.210 (5.36%)
After-hours: Mar 31, 2025, 5:25 PM EDT
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.81 | 4.05 | 3.75 | 3.92 | 3.92 | -2.00% | 3,839 |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.99% | 292 |
| Mar 27, 2025 | 3.74 | 4.08 | 3.74 | 3.81 | 3.81 | -1.30% | 6,093 |
| Mar 26, 2025 | 4.21 | 4.42 | 3.62 | 3.86 | 3.86 | -4.46% | 19,112 |
| Mar 25, 2025 | 4.13 | 4.54 | 3.70 | 4.04 | 4.04 | -1.22% | 48,951 |
| Mar 24, 2025 | 4.06 | 4.20 | 4.06 | 4.09 | 4.09 | 0.74% | 875 |
| Mar 21, 2025 | 4.32 | 4.32 | 4.00 | 4.06 | 4.06 | -5.58% | 7,489 |
| Mar 20, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1.42% | 601 |
| Mar 19, 2025 | 4.25 | 4.31 | 4.10 | 4.24 | 4.24 | -2.53% | 5,807 |
| Mar 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 178 |
| Mar 17, 2025 | 4.21 | 4.36 | 4.04 | 4.35 | 4.35 | -3.76% | 6,873 |
| Mar 14, 2025 | 4.22 | 4.54 | 4.22 | 4.52 | 4.52 | 2.73% | 9,818 |
| Mar 13, 2025 | 4.45 | 4.45 | 4.29 | 4.40 | 4.40 | -1.90% | 5,388 |
| Mar 12, 2025 | 4.34 | 4.49 | 4.33 | 4.49 | 4.49 | 2.00% | 439 |
| Mar 11, 2025 | 4.52 | 4.55 | 4.17 | 4.40 | 4.40 | -2.72% | 12,077 |
| Mar 10, 2025 | 4.64 | 4.80 | 4.49 | 4.52 | 4.52 | -4.82% | 14,657 |
| Mar 7, 2025 | 4.90 | 4.95 | 4.75 | 4.75 | 4.75 | -0.86% | 2,173 |
| Mar 6, 2025 | 4.98 | 4.98 | 4.62 | 4.79 | 4.79 | - | 5,751 |
| Mar 5, 2025 | 4.87 | 4.95 | 4.79 | 4.79 | 4.79 | -0.62% | 2,242 |
| Mar 4, 2025 | 4.78 | 4.85 | 4.73 | 4.82 | 4.82 | -2.63% | 4,882 |
| Mar 3, 2025 | 4.83 | 4.95 | 4.75 | 4.95 | 4.95 | 0.61% | 4,537 |
| Feb 28, 2025 | 5.03 | 5.03 | 4.90 | 4.92 | 4.92 | -0.61% | 1,481 |
| Feb 27, 2025 | 5.17 | 5.17 | 4.95 | 4.95 | 4.95 | -4.26% | 3,073 |
| Feb 26, 2025 | 4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 0.58% | 3,915 |
| Feb 25, 2025 | 5.41 | 5.41 | 5.06 | 5.14 | 5.14 | -3.38% | 6,095 |
| Feb 24, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -0.19% | 1,969 |
| Feb 21, 2025 | 5.36 | 5.50 | 5.33 | 5.33 | 5.33 | -0.37% | 1,226 |
| Feb 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 322 |
| Feb 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 19 |
| Feb 18, 2025 | 5.48 | 5.48 | 5.31 | 5.32 | 5.32 | -1.66% | 1,646 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.32 | 5.41 | 5.41 | -1.64% | 1,295 |
| Feb 13, 2025 | 5.59 | 5.59 | 5.35 | 5.50 | 5.50 | -1.43% | 6,357 |
| Feb 12, 2025 | 5.21 | 5.72 | 4.76 | 5.58 | 5.58 | 9.63% | 27,505 |
| Feb 11, 2025 | 5.30 | 5.50 | 4.62 | 5.09 | 5.09 | -2.12% | 48,316 |
| Feb 10, 2025 | 5.37 | 5.80 | 5.01 | 5.20 | 5.20 | 4.00% | 22,250 |
| Feb 7, 2025 | 5.47 | 5.50 | 5.00 | 5.00 | 5.00 | -7.58% | 6,197 |
| Feb 6, 2025 | 5.25 | 5.75 | 5.25 | 5.41 | 5.41 | 2.08% | 10,317 |
| Feb 5, 2025 | 5.04 | 5.30 | 5.03 | 5.30 | 5.30 | 0.40% | 3,782 |
| Feb 4, 2025 | 5.01 | 5.28 | 5.00 | 5.28 | 5.28 | -3.84% | 5,447 |
| Feb 3, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 4.57% | 1,641 |
| Jan 31, 2025 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -2.96% | 711 |
| Jan 30, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | -1.64% | 659 |
| Jan 29, 2025 | 5.26 | 5.60 | 5.20 | 5.50 | 5.50 | 3.77% | 4,270 |
| Jan 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.81% | 2,687 |
| Jan 27, 2025 | 5.56 | 5.80 | 5.30 | 5.51 | 5.51 | -0.18% | 149,632 |
| Jan 24, 2025 | 5.71 | 5.80 | 5.52 | 5.52 | 5.52 | -3.33% | 68,171 |
| Jan 23, 2025 | 5.70 | 5.85 | 5.51 | 5.71 | 5.71 | -0.26% | 63,739 |
| Jan 22, 2025 | 5.94 | 5.94 | 5.71 | 5.73 | 5.73 | -4.58% | 3,810 |
| Jan 21, 2025 | 5.74 | 6.00 | 5.58 | 6.00 | 6.00 | 6.08% | 21,842 |
| Jan 17, 2025 | 5.67 | 5.82 | 5.63 | 5.66 | 5.66 | -4.62% | 5,504 |