Prenetics Global Limited (PRE) Historical Stock Price Data | Complete Trading History - Stocknear

Prenetics Global Limited

NASDAQ: PRE · Real-Time Price · USD
12.59
0.28 (2.27%)
At close: Sep 26, 2025, 3:59 PM
12.55
-0.32%
After-hours: Sep 26, 2025, 06:50 PM EDT

PRE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 12.45 13.34 12.39 12.57 12.57 2.11% 74,391
Sep 25, 2025 13.87 13.87 11.37 12.31 12.31 -10.15% 138,047
Sep 24, 2025 12.39 13.85 12.01 13.70 13.70 10.57% 351,093
Sep 23, 2025 12.39 12.39 11.83 12.39 12.39 0.00% 183,452
Sep 22, 2025 12.05 12.59 12.05 12.39 12.39 3.25% 285,283
Sep 19, 2025 10.80 12.01 10.30 12.00 12.00 10.70% 235,700
Sep 18, 2025 10.20 11.00 10.20 10.84 10.84 1.12% 83,500
Sep 17, 2025 9.51 10.90 9.51 10.72 10.72 12.96% 113,900
Sep 16, 2025 9.78 10.17 9.28 9.49 9.49 -2.97% 18,769
Sep 15, 2025 10.20 10.20 9.55 9.78 9.78 -2.88% 47,627
Sep 12, 2025 9.99 10.70 9.67 10.07 10.07 13.66% 221,930
Sep 11, 2025 10.18 10.50 8.20 8.86 8.86 -12.10% 229,600
Sep 10, 2025 9.16 10.79 8.92 10.08 10.08 8.39% 115,400
Sep 9, 2025 9.13 9.34 9.05 9.30 9.30 -0.96% 68,037
Sep 8, 2025 8.19 9.60 8.10 9.39 9.39 16.07% 121,999
Sep 5, 2025 7.90 8.10 7.90 8.09 8.09 1.00% 16,208
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