Prenetics Global Ltd (PRE) Historical Stock Data
5.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRE is up 0.43% a day on average. There have been 15 days where Prenetics Global Ltd closed green and 15 days where PRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.25 | 5.39 | ↑$0.13 (2.53%) | 5.08 | 5.45 | 26.63K |
| 2025-05-08 | 5.21 | 5.19 | ↓$0.02 (-0.33%) | 5.10 | 5.30 | 5.33K |
| 2025-05-07 | 5.40 | 5.20 | ↓$0.20 (-3.70%) | 5.07 | 5.40 | 3.06K |
| 2025-05-06 | 5.35 | 5.23 | ↓$0.12 (-2.19%) | 5.12 | 5.35 | 8.72K |
| 2025-05-05 | 5.30 | 5.40 | ↑$0.10 (1.89%) | 5.19 | 5.40 | 11.52K |
| 2025-05-02 | 5.45 | 5.31 | ↓$0.14 (-2.48%) | 5.03 | 5.50 | 6.33K |
| 2025-05-01 | 5.29 | 5.23 | ↓$0.06 (-1.13%) | 5.23 | 5.52 | 14.42K |
| 2025-04-30 | 5.27 | 5.23 | ↓$0.04 (-0.76%) | 5.00 | 5.35 | 14.87K |
| 2025-04-29 | 5.13 | 5.25 | ↑$0.12 (2.34%) | 5.10 | 5.31 | 11.53K |
| 2025-04-28 | 5.27 | 5.13 | ↓$0.14 (-2.58%) | 5.00 | 5.36 | 9.61K |
| 2025-04-25 | 5.30 | 5.00 | ↓$0.30 (-5.66%) | 5.00 | 5.30 | 11.18K |
| 2025-04-24 | 4.64 | 5.07 | ↑$0.43 (9.27%) | 4.64 | 5.35 | 20.52K |
| 2025-04-23 | 4.85 | 4.52 | ↓$0.33 (-6.71%) | 4.52 | 4.85 | 11.86K |
| 2025-04-22 | 4.41 | 4.50 | ↑$0.09 (2.04%) | 4.30 | 4.85 | 19.42K |
| 2025-04-21 | 4.15 | 4.30 | ↑$0.15 (3.61%) | 4.15 | 4.40 | 19.29K |
| 2025-04-17 | 4.03 | 4.01 | ↓$0.02 (-0.37%) | 4.00 | 4.39 | 3.32K |
| 2025-04-16 | 3.84 | 3.97 | ↑$0.13 (3.34%) | 3.84 | 4.09 | 10.62K |
| 2025-04-15 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.45 | 3.83 | 10.31K |
| 2025-04-14 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.66 | 3.85 | 10.26K |
| 2025-04-11 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.52 | 3.69 | 5.77K |
| 2025-04-10 | 3.09 | 3.56 | ↑$0.47 (15.04%) | 3.09 | 3.70 | 4.66K |
| 2025-04-09 | 3.48 | 3.29 | ↓$0.19 (-5.46%) | 3.29 | 3.60 | 6.24K |
| 2025-04-08 | 3.80 | 3.65 | ↓$0.15 (-3.95%) | 3.62 | 3.86 | 3.70K |
| 2025-04-07 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.70 | 4.00 | 9.19K |
| 2025-04-04 | 3.68 | 3.77 | ↑$0.09 (2.45%) | 3.60 | 4.00 | 5.84K |
| 2025-04-03 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.68 | 4.00 | 5.27K |
| 2025-04-02 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.63 | 4.05 | 10.04K |
| 2025-04-01 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.93 | 3.99 | 1.27K |
| 2025-03-31 | 3.81 | 3.92 | ↑$0.11 (2.89%) | 3.75 | 4.05 | 3.85K |
| 2025-03-28 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 292 |
Create an account or log in to view more rows.
$PRE if your selling dont regret it later
$PRE Growth/Value
$PRE has just been halted from trading due to volatility.
$PRE one of the poorest performed stocks for a big name.
$PRE bear trap
$PRE who else excited??
$PRE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PRE death cross will complete today
$PRE How can this stock move so little? Damn
$PRE has just been halted from trading due to volatility.