Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
8.09
+0.79 (10.82%)
May 21, 2025, 4:00 PM - Market closed
Prenetics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 7.31 | 8.58 | 7.30 | 8.09 | 8.09 | 10.82% | 69,580 |
| May 20, 2025 | 7.00 | 7.80 | 6.98 | 7.30 | 7.30 | 5.34% | 54,070 |
| May 19, 2025 | 6.21 | 7.38 | 6.21 | 6.93 | 6.93 | 10.00% | 81,356 |
| May 16, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.81% | 80,977 |
| May 15, 2025 | 5.80 | 5.80 | 5.66 | 5.79 | 5.79 | -0.10% | 4,854 |
| May 14, 2025 | 5.35 | 5.98 | 5.32 | 5.80 | 5.80 | 8.34% | 44,765 |
| May 13, 2025 | 5.21 | 5.35 | 5.10 | 5.35 | 5.35 | 1.90% | 9,386 |
| May 12, 2025 | 5.32 | 5.34 | 5.10 | 5.25 | 5.25 | -2.56% | 8,525 |
| May 9, 2025 | 5.26 | 5.45 | 5.08 | 5.39 | 5.39 | 3.82% | 26,631 |
| May 8, 2025 | 5.21 | 5.30 | 5.10 | 5.19 | 5.19 | -0.19% | 5,329 |
| May 7, 2025 | 5.40 | 5.40 | 5.07 | 5.20 | 5.20 | -0.63% | 3,064 |
| May 6, 2025 | 5.35 | 5.35 | 5.12 | 5.23 | 5.23 | -3.09% | 8,717 |
| May 5, 2025 | 5.30 | 5.40 | 5.19 | 5.40 | 5.40 | 1.60% | 11,516 |
| May 2, 2025 | 5.45 | 5.50 | 5.03 | 5.32 | 5.32 | 1.63% | 6,333 |
| May 1, 2025 | 5.29 | 5.52 | 5.23 | 5.23 | 5.23 | - | 14,424 |
| Apr 30, 2025 | 5.27 | 5.35 | 5.00 | 5.23 | 5.23 | -0.38% | 14,873 |
| Apr 29, 2025 | 5.13 | 5.31 | 5.10 | 5.25 | 5.25 | 2.34% | 11,534 |
| Apr 28, 2025 | 5.27 | 5.36 | 5.00 | 5.13 | 5.13 | 2.60% | 9,609 |
| Apr 25, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -1.38% | 11,175 |
| Apr 24, 2025 | 4.64 | 5.35 | 4.64 | 5.07 | 5.07 | 12.04% | 20,585 |
| Apr 23, 2025 | 4.85 | 4.85 | 4.52 | 4.53 | 4.53 | 0.56% | 11,863 |
| Apr 22, 2025 | 4.41 | 4.85 | 4.30 | 4.50 | 4.50 | 4.65% | 19,420 |
| Apr 21, 2025 | 4.15 | 4.40 | 4.15 | 4.30 | 4.30 | 7.23% | 19,290 |
| Apr 17, 2025 | 4.03 | 4.39 | 4.00 | 4.01 | 4.01 | 1.06% | 3,316 |
| Apr 16, 2025 | 3.84 | 4.09 | 3.84 | 3.97 | 3.97 | 4.15% | 10,615 |
| Apr 15, 2025 | 3.80 | 3.83 | 3.45 | 3.81 | 3.81 | 2.70% | 10,314 |
| Apr 14, 2025 | 3.76 | 3.85 | 3.66 | 3.71 | 3.71 | 3.06% | 10,258 |
| Apr 11, 2025 | 3.52 | 3.69 | 3.52 | 3.60 | 3.60 | 1.12% | 5,774 |
| Apr 10, 2025 | 3.10 | 3.70 | 3.10 | 3.56 | 3.56 | 8.21% | 4,659 |
| Apr 9, 2025 | 3.48 | 3.60 | 3.29 | 3.29 | 3.29 | -9.86% | 6,235 |
| Apr 8, 2025 | 3.80 | 3.86 | 3.62 | 3.65 | 3.65 | -4.45% | 3,699 |
| Apr 7, 2025 | 3.85 | 4.00 | 3.70 | 3.82 | 3.82 | 1.33% | 9,186 |
| Apr 4, 2025 | 3.68 | 4.00 | 3.60 | 3.77 | 3.77 | -5.75% | 5,837 |
| Apr 3, 2025 | 3.90 | 4.00 | 3.68 | 4.00 | 4.00 | 1.78% | 5,272 |
| Apr 2, 2025 | 3.96 | 4.05 | 3.63 | 3.93 | 3.93 | -0.51% | 10,037 |
| Apr 1, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | 0.77% | 1,265 |
| Mar 31, 2025 | 3.81 | 4.05 | 3.75 | 3.92 | 3.92 | -2.00% | 3,848 |
| 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 |