Skip to main content
Prenetics Global Limited (PRE)
NASDAQ: PRE · Real-Time Price · USD
18.38
-1.24 (-6.32%)
At close: Apr 28, 2026, 4:00 PM EDT
18.90
+0.52 (2.83%)
After-hours: Apr 28, 2026, 4:55 PM EDT

Prenetics Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4719.5717.9018.42--6.12%166,133
Apr 27, 202618.5020.2018.1119.6219.627.04%357,617
Apr 24, 202617.4618.3416.6818.3318.334.74%166,236
Apr 23, 202617.9618.0017.2017.5017.50-2.56%83,135
Apr 22, 202618.0018.6417.8117.9617.96-0.11%92,539
Apr 21, 202618.2118.3217.8417.9817.98-1.21%78,193
Apr 20, 202617.8019.1317.8018.2018.202.08%203,294
Apr 17, 202617.9918.5017.7417.8317.83-0.61%222,447
Apr 16, 202617.8018.5017.7017.9417.941.07%104,034
Apr 15, 202618.0118.2417.6217.7517.75-1.44%145,247
Apr 14, 202618.6318.6817.8118.0118.01-0.88%105,915
Apr 13, 202617.8318.4217.2518.1718.172.48%87,205
Apr 10, 202618.0819.7217.6017.7317.731.49%178,153
Apr 9, 202619.2120.1217.2117.4717.47-11.54%217,640
Apr 8, 202620.0220.0419.3619.7519.753.40%82,642
Apr 7, 202619.6620.3918.6619.1019.10-4.31%176,520
Apr 6, 202619.9120.8019.1619.9619.961.42%129,615
Apr 2, 202619.4720.0018.6319.6819.680.56%116,550
Apr 1, 202619.2520.9019.2219.5719.571.29%159,446
Mar 31, 202619.8920.8519.1419.3219.32-3.16%121,993
Mar 30, 202620.6420.6719.4519.9519.95-2.68%160,034
Mar 27, 202621.1721.6020.0020.5020.50-3.85%154,314
Mar 26, 202621.1422.0420.9721.3221.32-1.11%160,130
Mar 25, 202622.1523.6321.0021.5621.56-2.66%163,583
Mar 24, 202621.0023.1920.7522.1522.153.22%343,069
Mar 23, 202619.6221.4619.6021.4621.469.38%133,351
Mar 20, 202621.0821.7919.6119.6219.62-7.23%119,891
Mar 19, 202619.9321.6719.9321.1521.153.37%155,894
Mar 18, 202620.7321.3119.6120.4620.46-1.30%119,394
Mar 17, 202621.5621.9920.5920.7320.73-4.60%131,432
Mar 16, 202621.5022.4021.3221.7321.734.87%161,663
Mar 13, 202620.7522.6819.8520.7220.72-0.29%326,464
Mar 12, 202620.2021.4020.2020.7820.781.07%234,626
Mar 11, 202619.0021.4519.0020.5620.563.11%327,535
Mar 10, 202620.5921.1919.9219.9419.94-2.68%193,466
Mar 9, 202617.4020.8116.7920.4920.4915.11%359,234
Mar 6, 202616.5018.3116.0917.8017.8018.12%411,201
Mar 5, 202615.2515.2714.5515.0715.07-2.02%208,658
Mar 4, 202615.2916.0515.0915.3815.380.59%257,258
Mar 3, 202615.8416.4514.5515.2915.29-3.47%208,984
Mar 2, 202616.5017.1415.8215.8415.84-6.33%187,668
Feb 27, 202618.0018.2916.5416.9116.91-5.05%326,447
Feb 26, 202617.0017.9017.0017.8117.815.14%177,726
Feb 25, 202616.0117.0915.8516.9416.946.54%170,833
Feb 24, 202615.5016.3914.9015.9015.901.86%473,467
Feb 23, 202616.2316.6914.8315.6115.61-8.45%734,631
Feb 20, 202619.0519.2617.0017.0517.05-11.66%528,343
Feb 19, 202620.5020.6318.0119.3019.30-3.79%455,154
Feb 18, 202621.1621.3118.1920.0620.06-7.73%387,786
Feb 17, 202622.1922.3820.1921.7421.74-1.05%237,920
Feb 13, 202621.3322.3321.3221.9721.974.82%112,230
Feb 12, 202621.7821.9120.4520.9620.96-2.06%267,689
Feb 11, 202622.8622.8620.5021.4021.40-0.14%344,156
Feb 10, 202621.0621.8420.0521.4321.431.47%405,970
Feb 9, 202619.0421.6818.9921.1221.129.77%631,620
Feb 6, 202617.5019.4417.0019.2419.248.64%193,705
Feb 5, 202617.9019.2017.5417.7117.71-6.44%211,979
Feb 4, 202619.3919.4917.9218.9318.93-2.77%224,814
Feb 3, 202619.5019.9318.5119.4719.470.31%188,371
Feb 2, 202618.9220.2918.6919.4119.411.65%252,423
Jan 30, 202620.3720.7718.9019.1019.10-6.76%224,567
Jan 29, 202619.3020.8919.3020.4820.485.95%323,200
Jan 28, 202619.4819.8318.9019.3319.330.21%252,120
Jan 27, 202618.4019.4118.4019.2919.295.12%316,716
Jan 26, 202618.2218.9017.9918.3518.35-0.38%211,331
Jan 23, 202618.8618.8617.5418.4218.42-2.54%238,378
Jan 22, 202615.8118.9815.8118.9018.9015.46%475,321
Jan 21, 202616.1516.5015.4816.3716.370.86%276,444
Jan 20, 202615.8716.2515.1416.2316.233.28%329,023
Jan 16, 202615.5516.3315.1915.7215.725.68%216,640
Jan 15, 202615.7015.7014.1214.8714.87-5.41%214,398
Jan 14, 202615.8016.2115.5015.7215.72-0.69%145,858
Jan 13, 202616.0016.2015.6515.8315.83-187,312
Jan 12, 202615.7616.0014.6615.8315.831.93%200,623
Jan 9, 202616.7516.9615.2915.5315.53-7.28%271,534
Jan 8, 202616.4916.9216.2216.7516.751.58%223,050
Jan 7, 202616.2716.6916.0116.4916.491.17%336,091
Jan 6, 202616.2316.4115.7016.3016.302.84%323,637
Jan 5, 202615.9016.0315.0015.8515.850.44%110,984
Jan 2, 202615.9816.5015.6715.7815.780.19%101,438
Dec 31, 202515.7916.3115.3915.7515.750.06%83,423
Dec 30, 202516.3016.5015.4015.7415.74-3.32%100,616
Dec 29, 202516.6516.6716.2016.2816.28-3.55%78,323
Dec 26, 202517.1417.3316.5116.8816.88-0.18%49,147
Dec 24, 202516.8917.6116.1716.9116.91-1.17%111,321
Dec 23, 202518.2718.2716.8117.1117.11-6.91%207,385
Dec 22, 202517.5018.4816.7618.3818.385.15%132,122
Dec 19, 202516.8417.4916.2417.4817.486.00%167,476
Dec 18, 202516.0416.9716.0416.4916.493.19%170,715
Dec 17, 202516.5416.5815.5215.9815.98-3.62%94,847
Dec 16, 202514.6817.0014.5516.5816.5813.33%215,183
Dec 15, 202514.9415.5614.0214.6314.63-1.51%104,878
Dec 12, 202515.6515.6514.6114.8614.86-3.98%123,981
Dec 11, 202514.3515.7014.1415.4715.478.18%294,606
Dec 10, 202514.0714.9014.0114.3014.301.89%132,817
Dec 9, 202513.9014.4313.9014.0414.04-1.99%137,040
Dec 8, 202514.2714.4313.7614.3214.322.36%119,901
Dec 5, 202513.8714.5013.6213.9913.990.43%117,861
Dec 4, 202514.3114.3112.9313.9313.93-3.20%138,086
Dec 3, 202514.1714.7213.7014.3914.391.77%152,656