Skip to main content
logo
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
17.76
-1.22 (-6.43%)
At close: Oct 30, 2026, 4:00 PM EDT
17.73
-0.04 (-0.20%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.7518.8917.3017.7617.76-6.43%101,853
Oct 29, 202618.3819.2818.3418.9818.982.48%103,746
Oct 28, 202618.4918.8718.1918.5218.520.49%118,104
Oct 27, 202618.3519.0517.9018.4318.430.33%249,507
Oct 26, 202617.8418.7217.8418.3718.375.88%115,787
Oct 23, 202616.8217.8516.8117.3517.354.71%160,622
Oct 22, 202616.7817.5616.0316.5716.57-0.96%290,319
Oct 21, 202618.9818.9816.3516.7316.73-10.20%296,377
Oct 20, 202619.0419.8818.5518.6318.63-2.05%92,899
Oct 19, 202618.7519.6318.0119.0219.022.70%167,746
Oct 16, 202620.1120.3818.0518.5218.52-8.59%334,714
Oct 15, 202620.3020.9920.1520.2620.26-1.65%93,368
Oct 14, 202621.3021.6420.4020.6020.60-3.15%154,655
Oct 13, 202621.1621.5220.4921.2721.270.52%96,524
Oct 12, 202621.1021.6620.7121.1621.16-3.11%143,484
Oct 9, 202622.0122.4020.9121.8421.84-0.73%136,001
Oct 8, 202622.2423.1521.5122.0022.00-2.09%509,711
Oct 7, 202620.4022.8020.3522.4722.4710.15%283,397
Oct 6, 202621.1721.1719.8120.4020.40-2.67%320,219
Oct 5, 202620.6421.3620.1020.9620.963.92%156,383
Oct 2, 202622.1522.2319.8520.1720.17-8.11%311,526
Oct 1, 202623.2823.6021.8921.9521.95-5.10%94,421
Sep 30, 202622.8323.5022.5723.1323.131.27%67,312
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