Prenetics Global Limited (PRE)
NASDAQ: PRE
· Real-Time Price · USD
7.69
0.04 (0.52%)
At close: Aug 14, 2025, 3:59 PM
7.60
-1.16%
After-hours: Aug 14, 2025, 04:43 PM EDT
PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 0.52% | 4,934 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | -1.29% | 28,329 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 41,900 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.46 | 8.00 | 8.00 | 7.82% | 20,300 |
| Aug 8, 2025 | 7.93 | 7.95 | 7.27 | 7.42 | 7.42 | -7.13% | 32,500 |
| Aug 7, 2025 | 7.67 | 8.00 | 7.67 | 7.99 | 7.99 | 1.40% | 11,023 |
| Aug 6, 2025 | 7.79 | 8.04 | 7.75 | 7.88 | 7.88 | -1.25% | 18,300 |
| Aug 5, 2025 | 7.68 | 7.98 | 7.68 | 7.98 | 7.98 | 2.05% | 7,800 |
| Aug 4, 2025 | 8.04 | 8.36 | 7.63 | 7.82 | 7.82 | -2.25% | 35,800 |
| Aug 1, 2025 | 8.02 | 8.07 | 7.38 | 8.00 | 8.00 | -0.87% | 73,638 |
| Jul 31, 2025 | 8.00 | 8.11 | 7.86 | 8.07 | 8.07 | 0.25% | 39,633 |
| Jul 30, 2025 | 8.30 | 8.31 | 7.87 | 8.05 | 8.05 | 0.50% | 25,526 |
| Jul 29, 2025 | 8.08 | 8.22 | 7.88 | 8.01 | 8.01 | -1.11% | 33,709 |
| Jul 28, 2025 | 8.00 | 8.10 | 7.93 | 8.10 | 8.10 | 0.50% | 42,784 |
| Jul 25, 2025 | 8.06 | 8.20 | 7.98 | 8.06 | 8.06 | 0.00% | 84,713 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | -6.60% | 80,800 |
| Jul 23, 2025 | 8.24 | 8.80 | 8.10 | 8.63 | 8.63 | 6.28% | 95,149 |
| Jul 22, 2025 | 8.13 | 8.15 | 7.78 | 8.12 | 8.12 | 0.62% | 48,342 |
| Jul 21, 2025 | 8.10 | 8.21 | 7.91 | 8.07 | 8.07 | 2.02% | 82,900 |
| Jul 18, 2025 | 8.16 | 8.16 | 7.64 | 7.91 | 7.91 | -1.86% | 25,500 |