Skip to main content
logo
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
24.12
+0.65 (2.77%)
Sep 14, 2026, 4:00 PM EDT - Market closed

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202622.7824.5322.5024.1224.122.77%162,946
Sep 11, 202623.7823.9022.9523.4723.47-0.80%143,868
Sep 10, 202624.0924.7023.3423.6623.66-2.51%188,201
Sep 9, 202625.5025.9623.9324.2724.27-5.27%251,676
Sep 8, 202625.4426.4025.4125.6225.620.71%157,890
Sep 4, 202625.6326.0225.1325.4425.44-0.74%105,646
Sep 3, 202626.2626.5825.1125.6325.63-1.61%203,419
Sep 2, 202625.9627.2425.6526.0526.050.93%336,484
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
Jul 30, 202618.4319.8818.4319.2419.246.77%69,981
Jul 29, 202618.2519.2017.7918.0218.02-1.31%77,640
Jul 28, 202618.6818.6817.5018.2618.26-3.54%119,192
Jul 27, 202618.9120.6918.5018.9318.931.01%128,165
Jul 24, 202619.1619.9918.5118.7418.74-3.50%149,200
Jul 23, 202621.6821.6819.0019.4219.42-11.16%258,976
Jul 22, 202621.0422.7520.6321.8621.86-0.88%310,642
Jul 21, 202620.5922.7320.4822.0622.065.88%437,474
Jul 20, 202618.4421.0018.4020.8320.8313.89%291,812
Jul 17, 202618.2819.1017.1818.2918.29-3.28%134,131
Jul 16, 202619.9719.9817.3018.9118.91-3.42%526,410
Jul 15, 202621.9021.9017.3119.5819.58-7.82%912,720
Jul 14, 202618.9422.6518.3121.2421.2413.70%802,606
Jul 13, 202618.6019.9818.1018.6818.684.59%166,274
Jul 10, 202617.7618.5316.8417.8617.860.06%107,713
Jul 9, 202616.7518.5016.7517.8517.857.66%84,182
Jul 8, 202616.6016.9415.9116.5816.58-1.25%171,041
Jul 7, 202617.2317.6716.2616.7916.79-4.00%156,714
Jul 6, 202617.7618.5517.0117.4917.493.31%140,958