Skip to main content
logo
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
21.84
-0.16 (-0.73%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.0122.4020.9121.8421.84-0.73%135,952
Oct 8, 202622.2423.1521.5122.0022.00-2.09%509,583
Oct 7, 202620.4022.8020.3522.4722.4710.15%283,380
Oct 6, 202621.1721.1719.8120.4020.40-2.67%319,414
Oct 5, 202620.6421.3620.1020.9620.963.92%155,942
Oct 2, 202622.1522.2319.8520.1720.17-8.11%311,487
Oct 1, 202623.2823.6021.8921.9521.95-5.10%89,410
Sep 30, 202622.8323.5022.5723.1323.131.27%67,296
Sep 29, 202622.9823.2222.6922.8422.840.35%65,892
Sep 28, 202622.7623.0822.4222.7622.76-0.91%74,348
Sep 25, 202622.6323.6922.2222.9722.970.17%136,885
Sep 24, 202622.7123.5322.1322.9322.930.97%254,199
Sep 23, 202622.9523.5522.3522.7122.71-0.83%245,767
Sep 22, 202624.0024.0022.7822.9022.90-5.92%240,917
Sep 21, 202624.7025.0123.7624.3424.340.62%112,652
Sep 18, 202624.4124.7523.8124.1924.19-123,914
Sep 17, 202621.6524.9321.6524.1924.199.85%279,578
Sep 16, 202623.0823.1721.5522.0222.02-4.59%247,042
Sep 15, 202624.0424.0423.0223.0823.08-4.31%179,492
Sep 14, 202622.7824.5322.5024.1224.122.77%162,947
Sep 11, 202623.7823.9022.9523.4723.47-0.80%143,971
Sep 10, 202624.0924.7023.3423.6623.66-2.51%188,217
Sep 9, 202625.5025.9623.9324.2724.27-5.27%251,711
Sep 8, 202625.4426.4025.4125.6225.620.71%157,890
Sep 4, 202625.6326.0225.1325.4425.44-0.74%105,973
Sep 3, 202626.2626.5825.1125.6325.63-1.61%203,495
Sep 2, 202625.9627.2425.6526.0526.050.93%336,490
Sep 1, 202626.4626.4625.0125.8125.81-1.68%181,542
Aug 31, 202625.8426.7025.7626.2526.251.90%196,919
Aug 28, 202626.2526.2925.0725.7625.76-1.87%273,752
Aug 27, 202625.5526.5024.6226.2526.251.82%952,681
Aug 26, 202623.8026.2923.2925.7825.7810.88%823,109
Aug 25, 202622.1723.5022.0023.2523.256.55%526,499
Aug 24, 202619.1321.8819.1321.8221.828.02%417,686
Aug 21, 202617.4020.5017.4020.2020.2012.41%329,136
Aug 20, 202618.7619.2017.8117.9717.97-4.21%104,553
Aug 19, 202619.6219.9418.2818.7618.76-3.30%133,717
Aug 18, 202619.6019.7618.1219.4019.400.15%297,037
Aug 17, 202619.6620.5019.2719.3719.37-1.92%221,043
Aug 14, 202620.0020.0019.2519.7519.750.25%96,751
Aug 13, 202618.6220.5718.2619.7019.705.46%249,426
Aug 12, 202619.1019.7018.2518.6818.68-1.74%85,327
Aug 11, 202618.8019.5018.6219.0119.011.12%124,272
Aug 10, 202618.1019.2017.9518.8018.802.96%118,769
Aug 7, 202617.8618.6117.8618.2618.262.24%69,594
Aug 6, 202618.1818.9717.7117.8617.86-3.25%127,374
Aug 5, 202618.6420.0018.0018.4618.46-0.59%90,684
Aug 4, 202618.7018.8118.0018.5718.570.27%145,347
Aug 3, 202619.4519.4518.2818.5218.52-0.64%79,498
Jul 31, 202619.0619.5718.4118.6418.64-3.12%42,540