Prenetics Global Ltd (PRE) Historical Stock Data
4.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRE is up 1.56% a day on average. There have been 19 days where Prenetics Global Ltd closed green and 11 days where PRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.41 | 4.72 | ↑$0.31 (7.03%) | 4.41 | 4.85 | 14.77K |
| 2024-11-19 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.40 | 4.55 | 13.23K |
| 2024-11-18 | 4.61 | 4.55 | ↓$0.06 (-1.30%) | 4.55 | 4.62 | 2.26K |
| 2024-11-15 | 4.54 | 4.50 | ↓$0.04 (-0.84%) | 4.50 | 4.60 | 3.78K |
| 2024-11-14 | 4.43 | 4.81 | ↑$0.38 (8.58%) | 4.43 | 4.81 | 774 |
| 2024-11-13 | 4.49 | 4.88 | ↑$0.39 (8.69%) | 4.49 | 4.88 | 1.27K |
| 2024-11-12 | 4.68 | 4.49 | ↓$0.19 (-4.06%) | 4.44 | 4.68 | 2.77K |
| 2024-11-11 | 4.68 | 4.55 | ↓$0.13 (-2.69%) | 4.51 | 4.68 | 2.34K |
| 2024-11-08 | 4.11 | 4.60 | ↑$0.49 (11.92%) | 4.07 | 4.60 | 12.83K |
| 2024-11-07 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.24 | 4.60 | 4.14K |
| 2024-11-06 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.03 | 4.03 | 1.70K |
| 2024-11-05 | 4.46 | 4.43 | ↓$0.03 (-0.56%) | 4.43 | 4.60 | 3.91K |
| 2024-11-04 | 4.53 | 4.36 | ↓$0.17 (-3.65%) | 4.29 | 4.58 | 9.54K |
| 2024-11-01 | 4.64 | 4.62 | ↓$0.02 (-0.43%) | 4.48 | 4.64 | 1.92K |
| 2024-10-31 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.55 | 4.80 | 3.90K |
| 2024-10-30 | 4.56 | 4.64 | ↑$0.08 (1.67%) | 4.56 | 4.77 | 9.68K |
| 2024-10-29 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.77 | 4.77 | 12.46K |
| 2024-10-28 | 4.76 | 4.77 | ↑$0.01 (0.32%) | 4.52 | 4.80 | 9.72K |
| 2024-10-25 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.66 | 4.66 | 680 |
| 2024-10-24 | 4.62 | 4.71 | ↑$0.09 (1.95%) | 4.56 | 4.71 | 8.69K |
| 2024-10-23 | 4.81 | 4.73 | ↓$0.08 (-1.66%) | 4.72 | 4.81 | 4.02K |
| 2024-10-22 | 4.86 | 4.67 | ↓$0.19 (-3.91%) | 4.67 | 4.86 | 866 |
| 2024-10-21 | 5.03 | 4.94 | ↓$0.09 (-1.79%) | 4.75 | 5.08 | 10.32K |
| 2024-10-18 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.90 | 5.10 | 5.59K |
| 2024-10-17 | 4.95 | 4.99 | ↑$0.04 (0.81%) | 4.77 | 5.10 | 14.06K |
| 2024-10-16 | 5.17 | 5.10 | ↓$0.07 (-1.35%) | 4.88 | 5.40 | 29.10K |
| 2024-10-15 | 4.65 | 5.23 | ↑$0.58 (12.47%) | 4.65 | 5.38 | 126.76K |
| 2024-10-14 | 4.19 | 4.39 | ↑$0.20 (4.77%) | 3.96 | 4.50 | 16.76K |
| 2024-10-11 | 4.06 | 4.29 | ↑$0.23 (5.67%) | 4.06 | 4.41 | 9.14K |
| 2024-10-10 | 4.16 | 4.20 | ↑$0.04 (0.96%) | 4.02 | 4.30 | 7.57K |
Create an account or log in to view more rows.
$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.
$PRE bears haha
$PRE I’m selling y’all have fun bag holding
$PRE Stair stepping nicely
$PRE nearing a decent swing entry point
$PRE prepare your cash to buy dip