Skip to main content
logo
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
21.10
+0.92 (4.56%)
At close: May 29, 2026, 4:00 PM EDT
21.50
+0.40 (1.90%)
After-hours: May 29, 2026, 7:32 PM EDT

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.0021.9919.4121.1021.104.56%378,590
May 28, 202617.2520.2916.8820.1820.1816.92%373,582
May 27, 202617.6919.1517.0017.2617.26-3.09%635,200
May 26, 202616.8018.0016.8017.8117.816.20%240,009
May 22, 202616.0616.7715.6316.7716.775.34%192,284
May 21, 202615.7716.5615.4815.9215.922.91%163,331
May 20, 202614.6215.8114.5015.4715.475.85%211,708
May 19, 202614.6215.2614.0014.6214.620.52%291,950
May 18, 202615.8516.6214.3914.5414.54-6.85%371,918
May 15, 202617.5617.6915.3015.6115.61-11.26%384,105
May 14, 202617.0318.3316.8217.5917.590.11%446,887
May 13, 202618.0018.2017.3917.5717.57-2.33%152,597
May 12, 202617.4618.0016.9117.9917.992.51%101,333
May 11, 202616.2917.8416.2817.5517.558.60%226,572
May 8, 202616.0016.2715.3116.1616.161.83%224,928
May 7, 202615.7616.3215.0615.8715.87-0.19%326,374
May 6, 202617.4217.4215.7515.9015.90-4.96%261,512
May 5, 202616.1916.9116.0416.7316.731.39%95,020
May 4, 202616.7316.9616.2216.5016.50-3.06%124,558
May 1, 202616.8517.3416.6717.0217.021.86%151,101
Apr 30, 202617.5217.9616.5516.7116.71-4.02%197,845
Apr 29, 202618.3818.3817.0517.4117.41-5.28%232,639
Apr 28, 202619.4719.5717.9018.3818.38-6.32%176,467
Apr 27, 202618.5020.2018.1119.6219.627.04%357,655
Apr 24, 202617.4618.3416.6818.3318.334.74%166,441
Apr 23, 202617.9618.0017.2017.5017.50-2.56%83,407
Apr 22, 202618.0018.6417.8117.9617.96-0.11%92,595
Apr 21, 202618.2118.3217.8417.9817.98-1.21%78,603
Apr 20, 202617.8019.1317.8018.2018.202.08%203,594
Apr 17, 202617.9918.5017.7417.8317.83-0.61%222,503
Apr 16, 202617.8018.5017.7017.9417.941.07%104,034
Apr 15, 202618.0118.2417.6217.7517.75-1.44%145,247
Apr 14, 202618.6318.6817.8118.0118.01-0.88%105,936
Apr 13, 202617.8318.4217.2518.1718.172.48%87,292
Apr 10, 202618.0819.7217.6017.7317.731.49%179,153
Apr 9, 202619.2120.1217.2117.4717.47-11.54%217,641
Apr 8, 202620.0220.0419.3619.7519.753.40%82,646
Apr 7, 202619.6620.3918.6619.1019.10-4.31%177,537
Apr 6, 202619.9120.8019.1619.9619.961.42%129,626
Apr 2, 202619.4720.0018.6319.6819.680.56%116,637
Apr 1, 202619.2520.9019.2219.5719.571.29%164,004
Mar 31, 202619.8920.8519.1419.3219.32-3.16%122,977
Mar 30, 202620.6420.6719.4519.9519.95-2.68%160,064
Mar 27, 202621.1721.6020.0020.5020.50-3.85%154,325
Mar 26, 202621.1422.0420.9721.3221.32-1.11%160,137
Mar 25, 202622.1523.6321.0021.5621.56-2.66%174,244
Mar 24, 202621.0023.1920.7522.1522.153.22%343,711
Mar 23, 202619.6221.4619.6021.4621.469.38%133,354
Mar 20, 202621.0821.7919.6119.6219.62-7.23%119,929
Mar 19, 202619.9321.6719.9321.1521.153.37%156,044