Prenetics Global Limited (PRE)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.1600 | 5.1600 | 4.3500 | 4.6000 | 4.6000 | 58,432 |
| 24 Apr 2024 | 4.5500 | 7.8380 | 4.5230 | 4.7900 | 4.7900 | 2,509,100 |
| 23 Apr 2024 | 3.6800 | 4.9400 | 3.6800 | 4.5700 | 4.5700 | 302,400 |
| 22 Apr 2024 | 2.9900 | 3.8100 | 2.9500 | 3.6800 | 3.6800 | 137,500 |
| 19 Apr 2024 | 3.2100 | 3.2200 | 2.8500 | 2.9000 | 2.9000 | 39,500 |
| 18 Apr 2024 | 3.2400 | 3.3230 | 3.1400 | 3.1900 | 3.1900 | 71,100 |
| 17 Apr 2024 | 3.1700 | 3.4700 | 3.1350 | 3.1500 | 3.1500 | 77,300 |
| 16 Apr 2024 | 3.5300 | 3.5460 | 3.1600 | 3.2100 | 3.2100 | 71,100 |
| 15 Apr 2024 | 3.7400 | 3.8500 | 3.4900 | 3.4900 | 3.4900 | 60,600 |
| 12 Apr 2024 | 3.9200 | 3.9400 | 3.6500 | 3.7200 | 3.7200 | 32,300 |
| 11 Apr 2024 | 3.9800 | 4.0900 | 3.7000 | 3.8170 | 3.8170 | 183,400 |
| 10 Apr 2024 | 4.0900 | 4.1550 | 3.8530 | 3.9900 | 3.9900 | 198,400 |
| 09 Apr 2024 | 3.6700 | 4.0900 | 3.6600 | 4.0700 | 4.0700 | 141,200 |
| 08 Apr 2024 | 3.6300 | 3.9000 | 3.4800 | 3.7800 | 3.7800 | 118,500 |
| 05 Apr 2024 | 3.5400 | 3.6470 | 3.4700 | 3.6300 | 3.6300 | 97,400 |
| 04 Apr 2024 | 3.6300 | 3.7400 | 3.5050 | 3.5100 | 3.5100 | 82,600 |
| 03 Apr 2024 | 3.7700 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 124,100 |
| 02 Apr 2024 | 4.1300 | 4.2620 | 3.6300 | 3.7200 | 3.7200 | 123,200 |
| 01 Apr 2024 | 4.0900 | 4.3100 | 4.0300 | 4.2200 | 4.2200 | 172,600 |
| 28 Mar 2024 | 3.5200 | 4.0500 | 3.5000 | 4.0500 | 4.0500 | 135,600 |
| 27 Mar 2024 | 3.5200 | 3.7800 | 3.2450 | 3.5700 | 3.5700 | 121,000 |
| 26 Mar 2024 | 4.4600 | 4.6400 | 3.5500 | 3.5600 | 3.5600 | 161,500 |
| 25 Mar 2024 | 4.5100 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 130,500 |
| 22 Mar 2024 | 4.6600 | 4.8000 | 4.6500 | 4.7100 | 4.7100 | 96,300 |
| 21 Mar 2024 | 4.6600 | 4.8100 | 4.6600 | 4.6950 | 4.6950 | 104,800 |
| 20 Mar 2024 | 4.7950 | 4.9000 | 4.5900 | 4.7000 | 4.7000 | 178,600 |
| 19 Mar 2024 | 4.5600 | 4.6850 | 4.4700 | 4.6100 | 4.6100 | 106,700 |
| 18 Mar 2024 | 4.7800 | 4.8760 | 4.5600 | 4.5600 | 4.5600 | 61,200 |
| 15 Mar 2024 | 4.8300 | 4.9910 | 4.6200 | 4.6800 | 4.6800 | 70,600 |
| 14 Mar 2024 | 4.7700 | 4.9440 | 4.7000 | 4.7000 | 4.7000 | 68,800 |
| 13 Mar 2024 | 5.1800 | 5.2000 | 4.8200 | 4.8400 | 4.8400 | 192,500 |
| 12 Mar 2024 | 5.1300 | 5.3600 | 5.0100 | 5.0100 | 5.0100 | 82,800 |
| 11 Mar 2024 | 5.7500 | 5.7500 | 5.1200 | 5.1700 | 5.1700 | 144,000 |
| 08 Mar 2024 | 5.0500 | 5.8400 | 5.0500 | 5.6700 | 5.6700 | 164,600 |
| 07 Mar 2024 | 4.9300 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 166,100 |
| 06 Mar 2024 | 4.9310 | 5.0300 | 4.9000 | 4.9300 | 4.9300 | 104,600 |
| 05 Mar 2024 | 4.9300 | 5.0100 | 4.8650 | 4.9800 | 4.9800 | 137,200 |
| 04 Mar 2024 | 4.8700 | 5.0500 | 4.8000 | 5.0200 | 5.0200 | 98,400 |
| 01 Mar 2024 | 4.8800 | 5.0700 | 4.8300 | 4.8600 | 4.8600 | 106,400 |
| 29 Feb 2024 | 4.8600 | 5.0300 | 4.8100 | 4.9400 | 4.9400 | 98,600 |
| 28 Feb 2024 | 4.8500 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 58,700 |
| 27 Feb 2024 | 4.9300 | 5.0800 | 4.8100 | 4.8500 | 4.8500 | 99,600 |
| 26 Feb 2024 | 4.9900 | 5.1300 | 4.8100 | 4.9300 | 4.9300 | 98,000 |
| 23 Feb 2024 | 5.0200 | 5.0200 | 4.8400 | 4.9500 | 4.9500 | 55,400 |
| 22 Feb 2024 | 5.1000 | 5.2120 | 4.9500 | 4.9500 | 4.9500 | 128,100 |
| 21 Feb 2024 | 4.9900 | 5.3200 | 4.9900 | 5.0400 | 5.0400 | 69,700 |
| 20 Feb 2024 | 5.3400 | 5.3400 | 5.0000 | 5.1350 | 5.1350 | 77,300 |
| 16 Feb 2024 | 5.2500 | 5.3990 | 4.8100 | 5.1900 | 5.1900 | 60,800 |
| 15 Feb 2024 | 5.1400 | 5.2750 | 4.9000 | 5.1130 | 5.1130 | 56,100 |
| 14 Feb 2024 | 4.8000 | 5.1000 | 4.6620 | 5.1000 | 5.1000 | 52,600 |
| 13 Feb 2024 | 4.8500 | 4.9500 | 4.6000 | 4.8050 | 4.8050 | 49,200 |
| 12 Feb 2024 | 4.9600 | 4.9850 | 4.6000 | 4.7000 | 4.7000 | 29,900 |
| 09 Feb 2024 | 4.9000 | 5.1250 | 4.7000 | 4.8100 | 4.8100 | 27,400 |
| 08 Feb 2024 | 4.6300 | 4.9900 | 4.6300 | 4.7000 | 4.7000 | 4,600 |
| 07 Feb 2024 | 4.3900 | 4.7700 | 4.3300 | 4.6500 | 4.6500 | 2,300 |
| 06 Feb 2024 | 4.5500 | 4.6800 | 4.1600 | 4.4050 | 4.4050 | 29,700 |
| 05 Feb 2024 | 4.8900 | 4.8900 | 4.5500 | 4.6700 | 4.6700 | 9,700 |
| 02 Feb 2024 | 4.7400 | 5.0000 | 4.6700 | 4.9900 | 4.9900 | 2,700 |
| 01 Feb 2024 | 5.1400 | 5.3200 | 5.0200 | 5.0900 | 5.0900 | 7,500 |
| 31 Jan 2024 | 5.0200 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 1,700 |
| 30 Jan 2024 | 4.8500 | 5.2000 | 4.8500 | 5.1700 | 5.1700 | 2,700 |
| 29 Jan 2024 | 4.5600 | 4.9700 | 4.5600 | 4.7000 | 4.7000 | 2,000 |
| 26 Jan 2024 | 4.8650 | 5.1390 | 4.6300 | 4.6300 | 4.6300 | 2,500 |
| 25 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 24 Jan 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 600 |
| 23 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 600 |
| 22 Jan 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
| 19 Jan 2024 | 4.6300 | 4.9430 | 4.4600 | 4.4700 | 4.4700 | 2,000 |
| 18 Jan 2024 | 4.5100 | 4.6850 | 4.5000 | 4.6600 | 4.6600 | 4,700 |
| 17 Jan 2024 | 4.3600 | 4.6700 | 4.3600 | 4.4500 | 4.4500 | 3,600 |
| 16 Jan 2024 | 4.4500 | 4.8300 | 4.3200 | 4.3600 | 4.3600 | 32,200 |
| 12 Jan 2024 | 4.4500 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 4,300 |
| 11 Jan 2024 | 4.6500 | 4.6600 | 4.2900 | 4.5200 | 4.5200 | 4,600 |
| 10 Jan 2024 | 5.2000 | 5.2700 | 5.0800 | 5.1000 | 5.1000 | 6,800 |
| 09 Jan 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1800 | 5.1800 | 10,300 |
| 08 Jan 2024 | 5.2120 | 5.4510 | 5.2120 | 5.2200 | 5.2200 | 130,800 |
| 05 Jan 2024 | 5.3930 | 5.5900 | 5.3100 | 5.3100 | 5.3100 | 3,000 |
| 04 Jan 2024 | 5.7100 | 5.8200 | 5.5400 | 5.5700 | 5.5700 | 6,900 |
| 03 Jan 2024 | 5.6800 | 5.7700 | 5.6800 | 5.7250 | 5.7250 | 1,400 |
| 02 Jan 2024 | 5.6700 | 5.8000 | 5.2200 | 5.6200 | 5.6200 | 3,800 |
| 29 Dec 2023 | 5.5950 | 5.9280 | 5.5100 | 5.9100 | 5.9100 | 7,500 |
| 28 Dec 2023 | 5.7500 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 12,700 |
| 27 Dec 2023 | 5.5800 | 5.7750 | 5.5400 | 5.7000 | 5.7000 | 34,400 |
| 26 Dec 2023 | 5.4000 | 5.5800 | 5.4000 | 5.4700 | 5.4700 | 5,100 |
| 22 Dec 2023 | 5.1000 | 5.5800 | 5.0800 | 5.5800 | 5.5800 | 78,400 |
| 21 Dec 2023 | 4.6000 | 5.3700 | 4.5600 | 5.3700 | 5.3700 | 105,300 |
| 20 Dec 2023 | 4.4000 | 4.9800 | 4.4000 | 4.9100 | 4.9100 | 195,100 |
| 19 Dec 2023 | 4.3900 | 4.7500 | 4.3900 | 4.7500 | 4.7500 | 2,200 |
| 18 Dec 2023 | 4.2100 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 4,500 |
| 15 Dec 2023 | 4.2000 | 4.3100 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| 14 Dec 2023 | 4.1700 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 1,000 |
| 13 Dec 2023 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 900 |
| 12 Dec 2023 | 4.2000 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 4,100 |
| 11 Dec 2023 | 4.3080 | 4.3080 | 4.1000 | 4.1000 | 4.1000 | 5,000 |
| 08 Dec 2023 | 4.2490 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 6,400 |
| 07 Dec 2023 | 4.2800 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 5,900 |
| 06 Dec 2023 | 4.4300 | 4.4300 | 4.2100 | 4.3000 | 4.3000 | 5,300 |
| 05 Dec 2023 | 4.1500 | 4.2350 | 4.1300 | 4.1400 | 4.1400 | 3,800 |
| 04 Dec 2023 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,600 |
| 01 Dec 2023 | 4.0100 | 4.3900 | 4.0100 | 4.3500 | 4.3500 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.