Prenetics Global Ltd (PRE) Historical Stock Data
5.65 ↑0.17 (3.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRE is up 0.67% a day on average. There have been 14 days where Prenetics Global Ltd closed green and 16 days where PRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.94 | 5.65 | ↓$0.30 (-4.97%) | 5.43 | 5.94 | 10.44K |
| 2024-12-19 | 5.68 | 5.48 | ↓$0.20 (-3.59%) | 5.30 | 5.71 | 19.22K |
| 2024-12-18 | 5.73 | 5.58 | ↓$0.15 (-2.62%) | 5.41 | 5.75 | 19.13K |
| 2024-12-17 | 5.75 | 5.77 | ↑$0.02 (0.35%) | 5.75 | 5.77 | 1.64K |
| 2024-12-16 | 5.90 | 5.78 | ↓$0.12 (-2.03%) | 5.78 | 5.94 | 11.69K |
| 2024-12-13 | 5.44 | 5.94 | ↑$0.50 (9.19%) | 5.00 | 5.94 | 30.38K |
| 2024-12-12 | 5.18 | 5.14 | ↓$0.04 (-0.77%) | 5.06 | 5.19 | 2.03K |
| 2024-12-11 | 5.18 | 5.20 | ↑$0.01 (0.26%) | 5.11 | 5.21 | 15.14K |
| 2024-12-10 | 5.30 | 5.21 | ↓$0.09 (-1.61%) | 5.10 | 5.35 | 15.82K |
| 2024-12-09 | 5.30 | 5.19 | ↓$0.12 (-2.17%) | 5.01 | 5.30 | 7.12K |
| 2024-12-06 | 5.15 | 5.16 | ↑$0.00 (0.10%) | 5.10 | 5.30 | 6.19K |
| 2024-12-05 | 4.51 | 5.00 | ↑$0.49 (10.86%) | 4.51 | 5.00 | 24.96K |
| 2024-12-04 | 4.40 | 4.40 | ↓$0.00 (-0.03%) | 4.28 | 4.81 | 46.91K |
| 2024-12-03 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.21 | 4.30 | 16.27K |
| 2024-12-02 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.18 | 4.30 | 22.02K |
| 2024-11-29 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.42 | 4.57 | 5.08K |
| 2024-11-27 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.43 | 4.43 | 2.43K |
| 2024-11-26 | 4.63 | 4.50 | ↓$0.13 (-2.81%) | 4.50 | 4.63 | 6.24K |
| 2024-11-25 | 4.74 | 4.51 | ↓$0.23 (-4.85%) | 4.51 | 4.74 | 1.72K |
| 2024-11-22 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.42 | 4.42 | 0.92K |
| 2024-11-21 | 4.52 | 4.42 | ↓$0.10 (-2.21%) | 4.42 | 4.70 | 14.74K |
| 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 |
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