Prenetics Global Limited (PRE)
NASDAQ: PRE
· Real-Time Price · USD
8.09
0.08 (1.00%)
At close: Sep 05, 2025, 3:59 PM
8.01
-0.99%
After-hours: Sep 05, 2025, 05:10 PM EDT
PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.90 | 8.10 | 7.90 | 8.09 | 8.09 | 1.00% | 13,302 |
| Sep 4, 2025 | 8.10 | 8.10 | 7.91 | 8.01 | 8.01 | -1.11% | 39,951 |
| Sep 3, 2025 | 8.15 | 8.23 | 8.00 | 8.10 | 8.10 | -0.61% | 24,333 |
| Sep 2, 2025 | 7.90 | 8.84 | 7.80 | 8.15 | 8.15 | 6.96% | 162,600 |
| Aug 29, 2025 | 7.54 | 7.90 | 7.41 | 7.62 | 7.62 | 2.97% | 27,422 |
| Aug 28, 2025 | 7.29 | 7.51 | 7.27 | 7.40 | 7.40 | 0.00% | 21,100 |
| Aug 27, 2025 | 7.31 | 7.48 | 7.30 | 7.40 | 7.40 | 2.07% | 3,100 |
| Aug 26, 2025 | 7.44 | 7.66 | 7.25 | 7.25 | 7.25 | -1.09% | 46,500 |
| Aug 25, 2025 | 7.18 | 7.45 | 7.18 | 7.33 | 7.33 | 1.10% | 55,726 |
| Aug 22, 2025 | 7.35 | 7.86 | 7.18 | 7.25 | 7.25 | -0.55% | 147,700 |
| Aug 21, 2025 | 7.31 | 7.42 | 7.29 | 7.29 | 7.29 | -2.54% | 9,113 |
| Aug 20, 2025 | 7.74 | 7.86 | 7.21 | 7.48 | 7.48 | -3.11% | 57,000 |
| Aug 19, 2025 | 7.76 | 7.95 | 7.59 | 7.72 | 7.72 | 1.85% | 40,000 |
| Aug 18, 2025 | 7.70 | 7.78 | 7.55 | 7.58 | 7.58 | -0.26% | 37,300 |
| Aug 15, 2025 | 7.70 | 7.71 | 7.60 | 7.60 | 7.60 | -1.17% | 3,179 |
| Aug 14, 2025 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 0.52% | 4,938 |
| 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 |