Prenetics Global Limited (PRE)
4.95
0.03 (0.61%)
At close: Mar 03, 2025, 3:19 PM
4.95
0.00%
Pre-market: Mar 03, 2025, 11:20 AM EST
PRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.83 | 4.95 | 4.75 | 4.95 | 0.03 | 0.61% | 4,512 |
| Feb 28, 2025 | 5.03 | 5.03 | 4.90 | 4.92 | -0.03 | -0.61% | 1,500 |
| Feb 27, 2025 | 5.17 | 5.17 | 4.95 | 4.95 | -0.22 | -4.26% | 3,100 |
| Feb 26, 2025 | 4.97 | 5.17 | 4.97 | 5.17 | 0.03 | 0.58% | 3,915 |
| Feb 25, 2025 | 5.41 | 5.41 | 5.06 | 5.14 | -0.18 | -3.38% | 6,100 |
| Feb 24, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | -0.01 | -0.19% | 2,000 |
| Feb 21, 2025 | 5.36 | 5.50 | 5.33 | 5.33 | -0.02 | -0.37% | 1,226 |
| Feb 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 0.03 | 0.56% | 322 |
| Feb 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 5.48 | 5.48 | 5.31 | 5.32 | -0.09 | -1.66% | 1,646 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.32 | 5.41 | -0.09 | -1.64% | 1,300 |
| Feb 13, 2025 | 5.59 | 5.59 | 5.35 | 5.50 | -0.08 | -1.43% | 6,357 |
| Feb 12, 2025 | 5.21 | 5.72 | 4.76 | 5.58 | 0.49 | 9.63% | 27,505 |
| Feb 11, 2025 | 5.30 | 5.50 | 4.62 | 5.09 | -0.11 | -2.12% | 48,316 |
| Feb 10, 2025 | 5.37 | 5.80 | 5.01 | 5.20 | 0.20 | 4.00% | 22,300 |
| Feb 7, 2025 | 5.47 | 5.50 | 5.00 | 5.00 | -0.41 | -7.58% | 6,200 |
| Feb 6, 2025 | 5.25 | 5.75 | 5.25 | 5.41 | 0.11 | 2.08% | 10,317 |
| Feb 5, 2025 | 5.04 | 5.30 | 5.03 | 5.30 | 0.02 | 0.38% | 3,800 |
| Feb 4, 2025 | 5.01 | 5.28 | 5.00 | 5.28 | -0.21 | -3.83% | 5,447 |
| Feb 3, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 0.24 | 4.57% | 1,641 |
| Jan 31, 2025 | 5.33 | 5.33 | 5.25 | 5.25 | -0.16 | -2.96% | 711 |
| Jan 30, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | -0.09 | -1.64% | 659 |
| Jan 29, 2025 | 5.26 | 5.60 | 5.20 | 5.50 | 0.20 | 3.77% | 4,300 |
| Jan 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | -0.21 | -3.81% | 2,700 |
| Jan 27, 2025 | 5.56 | 5.80 | 5.30 | 5.51 | -0.01 | -0.18% | 149,632 |
| Jan 24, 2025 | 5.71 | 5.80 | 5.52 | 5.52 | -0.19 | -3.33% | 68,200 |
| Jan 23, 2025 | 5.70 | 5.85 | 5.51 | 5.71 | -0.01 | -0.17% | 63,739 |
| Jan 22, 2025 | 5.94 | 5.94 | 5.71 | 5.72 | -0.28 | -4.67% | 3,810 |
| Jan 21, 2025 | 5.74 | 6.00 | 5.58 | 6.00 | 0.34 | 6.01% | 21,842 |
| Jan 17, 2025 | 5.67 | 5.82 | 5.63 | 5.66 | -0.27 | -4.55% | 5,504 |
| Jan 16, 2025 | 5.82 | 5.98 | 5.71 | 5.93 | -0.07 | -1.17% | 4,747 |
| Jan 15, 2025 | 5.90 | 6.00 | 5.76 | 6.00 | 0.19 | 3.27% | 17,400 |
| Jan 14, 2025 | 5.86 | 5.99 | 5.44 | 5.81 | -0.07 | -1.19% | 4,400 |
| Jan 13, 2025 | 5.30 | 5.89 | 5.27 | 5.88 | 0.45 | 8.29% | 26,649 |
| Jan 10, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 0.08 | 1.50% | 7,507 |
| Jan 8, 2025 | 5.77 | 5.77 | 5.22 | 5.35 | -0.32 | -5.64% | 8,500 |
| Jan 7, 2025 | 5.67 | 5.73 | 5.62 | 5.67 | 0.04 | 0.71% | 20,400 |
| Jan 6, 2025 | 5.70 | 5.90 | 5.63 | 5.63 | -0.02 | -0.35% | 6,148 |
| Jan 3, 2025 | 5.61 | 5.87 | 5.61 | 5.65 | -0.03 | -0.53% | 7,035 |
| Jan 2, 2025 | 5.65 | 5.80 | 5.61 | 5.68 | -0.12 | -2.07% | 5,800 |
| Dec 31, 2024 | 5.66 | 5.80 | 5.63 | 5.80 | -0.03 | -0.51% | 10,500 |
| Dec 30, 2024 | 5.63 | 5.93 | 5.63 | 5.83 | 0.13 | 2.28% | 11,300 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09 | -1.55% | 1,032 |
| Dec 26, 2024 | 5.87 | 5.94 | 5.69 | 5.79 | -0.01 | -0.17% | 9,908 |
| Dec 24, 2024 | 5.64 | 5.80 | 5.64 | 5.80 | 0.15 | 2.65% | 3,300 |
| Dec 23, 2024 | 5.63 | 5.88 | 5.63 | 5.65 | 0.00 | 0.00% | 7,400 |
| Dec 20, 2024 | 5.94 | 5.94 | 5.43 | 5.65 | 0.17 | 3.10% | 10,443 |
| Dec 19, 2024 | 5.68 | 5.71 | 5.30 | 5.48 | -0.10 | -1.79% | 19,224 |
| Dec 18, 2024 | 5.73 | 5.75 | 5.41 | 5.58 | -0.19 | -3.29% | 19,125 |
| Dec 17, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | -0.01 | -0.17% | 1,641 |