Prenetics Global Limited Class A PRE
NASDAQ · United States · Finance
$20.23-1.72 (-7.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.11 | -8.38% | $22.15 | $22.23 | $20.06 | 227.56K |
| 2026-10-01 | $21.95 | -5.10% | $23.28 | $23.60 | $21.89 | 89.40K |
| 2026-09-30 | $23.13 | +1.27% | $22.83 | $23.50 | $22.57 | 67.30K |
| 2026-09-29 | $22.84 | +0.35% | $22.98 | $23.22 | $22.69 | 65.90K |
| 2026-09-28 | $22.76 | -0.91% | $22.76 | $23.08 | $22.42 | 74.30K |
| 2026-09-25 | $22.97 | +0.17% | $22.63 | $23.68 | $22.22 | 136.90K |
| 2026-09-24 | $22.93 | +0.97% | $22.71 | $23.53 | $22.13 | 254.20K |
| 2026-09-23 | $22.71 | -0.83% | $22.95 | $23.55 | $22.35 | 245.80K |
| 2026-09-22 | $22.90 | -5.92% | $24.00 | $24.00 | $22.78 | 240.80K |
| 2026-09-21 | $24.34 | +0.62% | $24.70 | $25.01 | $23.76 | 112.70K |
| 2026-09-18 | $24.19 | 0.00% | $24.41 | $24.75 | $23.81 | 123.90K |
| 2026-09-17 | $24.19 | +9.85% | $21.65 | $24.93 | $21.65 | 279.60K |
| 2026-09-16 | $22.02 | -4.59% | $23.08 | $23.17 | $21.55 | 246.20K |
| 2026-09-15 | $23.08 | -4.31% | $24.04 | $24.04 | $23.02 | 179.30K |
| 2026-09-14 | $24.12 | +2.77% | $22.78 | $24.53 | $22.50 | 162.90K |
| 2026-09-11 | $23.47 | -0.80% | $23.78 | $23.90 | $22.95 | 143.90K |
| 2026-09-10 | $23.66 | -2.51% | $24.09 | $24.70 | $23.34 | 188.20K |
| 2026-09-09 | $24.27 | -5.27% | $25.50 | $25.95 | $23.93 | 251.70K |
| 2026-09-08 | $25.62 | +0.71% | $25.44 | $26.40 | $25.41 | 157.90K |
| 2026-09-04 | $25.44 | -0.74% | $25.63 | $26.02 | $25.13 | 105.70K |
| 2026-09-03 | $25.63 | -1.61% | $26.26 | $26.58 | $25.11 | 203.50K |
| 2026-09-02 | $26.05 | +0.93% | $25.96 | $27.24 | $25.65 | 336.50K |
| 2026-09-01 | $25.81 | -1.68% | $26.46 | $26.46 | $25.01 | 181.50K |
| 2026-08-31 | $26.25 | +1.90% | $25.84 | $26.70 | $25.76 | 196.90K |
| 2026-08-28 | $25.76 | -1.87% | $26.25 | $26.29 | $25.07 | 273.70K |
| 2026-08-27 | $26.25 | +1.82% | $25.55 | $26.50 | $24.62 | 952.60K |
| 2026-08-26 | $25.78 | +10.88% | $23.80 | $26.29 | $23.29 | 822.00K |
| 2026-08-25 | $23.25 | +6.55% | $22.17 | $23.50 | $22.00 | 525.90K |
| 2026-08-24 | $21.82 | +8.02% | $19.13 | $21.88 | $19.13 | 417.70K |
| 2026-08-21 | $20.20 | +12.41% | $17.40 | $20.50 | $17.40 | 329.00K |
| 2026-08-20 | $17.97 | -4.21% | $18.76 | $19.19 | $17.81 | 104.60K |
| 2026-08-19 | $18.76 | -3.30% | $19.62 | $19.94 | $18.27 | 133.70K |
| 2026-08-18 | $19.40 | +0.15% | $19.60 | $19.76 | $18.12 | 297.00K |
| 2026-08-17 | $19.37 | -1.92% | $19.66 | $20.50 | $19.27 | 221.00K |
| 2026-08-14 | $19.75 | +0.25% | $20.00 | $20.00 | $19.25 | 96.60K |
| 2026-08-13 | $19.70 | +5.46% | $18.62 | $20.57 | $18.26 | 249.40K |
| 2026-08-12 | $18.68 | -1.74% | $19.10 | $19.70 | $18.25 | 85.30K |
| 2026-08-11 | $19.01 | +1.12% | $18.80 | $19.50 | $18.62 | 124.20K |
| 2026-08-10 | $18.80 | +2.96% | $18.10 | $19.20 | $17.95 | 118.80K |
| 2026-08-07 | $18.26 | +2.24% | $17.86 | $18.61 | $17.86 | 69.60K |
| 2026-08-06 | $17.86 | -3.25% | $18.18 | $18.97 | $17.71 | 127.40K |
| 2026-08-05 | $18.46 | -0.59% | $18.64 | $20.00 | $18.00 | 90.70K |
| 2026-08-04 | $18.57 | +0.27% | $18.70 | $18.81 | $18.00 | 145.30K |
| 2026-08-03 | $18.52 | -0.64% | $19.45 | $19.45 | $18.28 | 79.30K |
| 2026-07-31 | $18.64 | -3.12% | $19.06 | $19.57 | $18.41 | 42.50K |
| 2026-07-30 | $19.24 | +6.77% | $18.43 | $19.88 | $18.43 | 70.00K |
| 2026-07-29 | $18.02 | -1.31% | $18.25 | $19.20 | $17.78 | 77.60K |
| 2026-07-28 | $18.26 | -3.54% | $18.68 | $18.68 | $17.50 | 119.10K |
| 2026-07-27 | $18.93 | +1.01% | $18.91 | $20.69 | $18.50 | 128.20K |
| 2026-07-24 | $18.74 | -3.50% | $19.16 | $19.99 | $18.51 | 149.20K |
| 2026-07-23 | $19.42 | -11.16% | $21.68 | $21.68 | $19.00 | 258.90K |
| 2026-07-22 | $21.86 | -0.88% | $21.04 | $22.75 | $20.63 | 310.60K |
| 2026-07-21 | $22.06 | +5.88% | $20.59 | $22.73 | $20.48 | 437.40K |
| 2026-07-20 | $20.83 | +13.89% | $18.44 | $21.00 | $18.40 | 291.80K |
| 2026-07-17 | $18.29 | -3.28% | $18.28 | $19.10 | $17.18 | 134.10K |
| 2026-07-16 | $18.91 | -3.42% | $19.97 | $19.98 | $17.30 | 526.40K |
| 2026-07-15 | $19.58 | -7.82% | $21.90 | $21.90 | $17.31 | 912.70K |
| 2026-07-14 | $21.24 | +13.70% | $18.94 | $22.65 | $18.31 | 802.60K |
| 2026-07-13 | $18.68 | +4.59% | $18.60 | $19.98 | $18.10 | 166.30K |
| 2026-07-10 | $17.86 | +0.06% | $17.76 | $18.53 | $16.84 | 107.70K |
| 2026-07-09 | $17.85 | +7.66% | $16.75 | $18.50 | $16.75 | 84.20K |
| 2026-07-08 | $16.58 | -1.25% | $16.60 | $16.93 | $15.91 | 171.00K |
| 2026-07-07 | $16.79 | -4.00% | $17.23 | $17.67 | $16.26 | 156.70K |
| 2026-07-06 | $17.49 | +3.31% | $17.76 | $18.55 | $17.01 | 141.00K |
| 2026-07-02 | $16.93 | -5.37% | $18.04 | $19.36 | $16.59 | 121.60K |
| 2026-07-01 | $17.89 | -6.43% | $18.85 | $19.45 | $17.82 | 65.90K |
| 2026-06-30 | $19.12 | +2.91% | $18.42 | $19.30 | $18.42 | 61.10K |
| 2026-06-29 | $18.58 | -1.33% | $18.59 | $19.33 | $18.21 | 86.00K |
| 2026-06-26 | $18.83 | -4.66% | $19.73 | $19.97 | $17.67 | 176.10K |
| 2026-06-25 | $19.75 | +0.15% | $19.87 | $20.43 | $19.30 | 55.90K |
| 2026-06-24 | $19.72 | -1.00% | $19.71 | $20.43 | $19.27 | 111.90K |
| 2026-06-23 | $19.92 | -0.20% | $19.50 | $20.24 | $19.21 | 91.70K |
| 2026-06-22 | $19.96 | -2.63% | $20.48 | $20.50 | $19.59 | 176.20K |
| 2026-06-18 | $20.50 | +3.25% | $19.94 | $20.82 | $19.86 | 140.30K |
| 2026-06-17 | $19.85 | -3.19% | $20.64 | $20.75 | $19.30 | 148.70K |
| 2026-06-16 | $20.51 | -1.16% | $21.00 | $21.20 | $20.50 | 119.20K |
| 2026-06-15 | $20.75 | -4.07% | $21.67 | $22.03 | $20.33 | 128.90K |
| 2026-06-12 | $21.63 | +4.54% | $20.69 | $22.22 | $20.34 | 348.50K |
| 2026-06-11 | $20.69 | +7.48% | $19.25 | $21.00 | $19.13 | 330.30K |
| 2026-06-10 | $19.25 | -8.03% | $20.19 | $21.00 | $18.12 | 389.10K |
| 2026-06-09 | $20.93 | +4.65% | $20.25 | $21.00 | $19.50 | 295.60K |
| 2026-06-08 | $20.00 | +0.70% | $20.18 | $20.74 | $19.24 | 279.70K |
| 2026-06-05 | $19.86 | -4.47% | $20.58 | $21.03 | $19.22 | 197.60K |
| 2026-06-04 | $20.79 | -0.19% | $20.98 | $21.43 | $20.20 | 378.10K |
| 2026-06-03 | $20.83 | -0.67% | $20.51 | $21.03 | $20.19 | 244.10K |
| 2026-06-02 | $20.97 | +2.84% | $20.30 | $21.07 | $19.51 | 274.90K |
| 2026-06-01 | $20.39 | -3.36% | $21.10 | $21.80 | $20.25 | 300.80K |
| 2026-05-29 | $21.10 | +4.56% | $20.00 | $21.99 | $19.41 | 378.60K |
| 2026-05-28 | $20.18 | +16.92% | $17.25 | $20.29 | $16.88 | 372.70K |
| 2026-05-27 | $17.26 | -3.09% | $17.69 | $19.15 | $17.00 | 634.50K |