Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
5.01
+0.01 (0.20%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20255.275.365.005.135.132.60%9,609
Apr 25, 20255.305.305.005.005.00-1.38%11,175
Apr 24, 20254.645.354.645.075.0712.04%20,585
Apr 23, 20254.854.854.524.534.530.56%11,863
Apr 22, 20254.414.854.304.504.504.65%19,420
Apr 21, 20254.154.404.154.304.307.23%19,290
Apr 17, 20254.034.394.004.014.011.06%3,316
Apr 16, 20253.844.093.843.973.974.15%10,615
Apr 15, 20253.803.833.453.813.812.70%10,314
Apr 14, 20253.763.853.663.713.713.06%10,258
Apr 11, 20253.523.693.523.603.601.12%5,774
Apr 10, 20253.103.703.103.563.568.21%4,659
Apr 9, 20253.483.603.293.293.29-9.86%6,235
Apr 8, 20253.803.863.623.653.65-4.45%3,699
Apr 7, 20253.854.003.703.823.821.33%9,186
Apr 4, 20253.684.003.603.773.77-5.75%5,837
Apr 3, 20253.904.003.684.004.001.78%5,272
Apr 2, 20253.964.053.633.933.93-0.51%10,037
Apr 1, 20253.933.993.933.953.950.77%1,265
Mar 31, 20253.814.053.753.923.92-2.00%3,848
Mar 28, 20254.004.004.004.004.004.99%292
Mar 27, 20253.744.083.743.813.81-1.30%6,093
Mar 26, 20254.214.423.623.863.86-4.46%19,112
Mar 25, 20254.134.543.704.044.04-1.22%48,951
Mar 24, 20254.064.204.064.094.090.74%875
Mar 21, 20254.324.324.004.064.06-5.58%7,489
Mar 20, 20254.264.314.264.304.301.42%601
Mar 19, 20254.254.314.104.244.24-2.53%5,807
Mar 18, 20254.354.354.354.354.35-178
Mar 17, 20254.214.364.044.354.35-3.76%6,873
Mar 14, 20254.224.544.224.524.522.73%9,818
Mar 13, 20254.454.454.294.404.40-1.90%5,388
Mar 12, 20254.344.494.334.494.492.00%439
Mar 11, 20254.524.554.174.404.40-2.72%12,077
Mar 10, 20254.644.804.494.524.52-4.82%14,657
Mar 7, 20254.904.954.754.754.75-0.86%2,173
Mar 6, 20254.984.984.624.794.79-5,751
Mar 5, 20254.874.954.794.794.79-0.62%2,242
Mar 4, 20254.784.854.734.824.82-2.63%4,882
Mar 3, 20254.834.954.754.954.950.61%4,537
Feb 28, 20255.035.034.904.924.92-0.61%1,481
Feb 27, 20255.175.174.954.954.95-4.26%3,073
Feb 26, 20254.975.174.975.175.170.58%3,915
Feb 25, 20255.415.415.065.145.14-3.38%6,095
Feb 24, 20255.405.405.325.325.32-0.19%1,969
Feb 21, 20255.365.505.335.335.33-0.37%1,226
Feb 20, 20255.355.355.355.355.350.56%322
Feb 19, 20255.325.325.325.325.32-19
Feb 18, 20255.485.485.315.325.32-1.66%1,646
Feb 14, 20255.505.505.325.415.41-1.64%1,295