Prenetics Global Limited (PRE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8600 | 4.9240 | 4.5600 | 4.6100 | 4.6100 | 69,000 |
| Apr 25, 2024 | 5.1600 | 5.3600 | 4.3500 | 4.9700 | 4.9700 | 188,500 |
| Apr 24, 2024 | 4.5500 | 7.8380 | 4.5230 | 4.7900 | 4.7900 | 2,509,400 |
| Apr 23, 2024 | 3.6800 | 4.9400 | 3.6800 | 4.5700 | 4.5700 | 302,400 |
| Apr 22, 2024 | 2.9900 | 3.8100 | 2.9500 | 3.6800 | 3.6800 | 137,500 |
| Apr 19, 2024 | 3.2100 | 3.2200 | 2.8500 | 2.9000 | 2.9000 | 39,500 |
| Apr 18, 2024 | 3.2400 | 3.3230 | 3.1400 | 3.1900 | 3.1900 | 71,100 |
| Apr 17, 2024 | 3.1700 | 3.4700 | 3.1350 | 3.1500 | 3.1500 | 77,300 |
| Apr 16, 2024 | 3.5300 | 3.5460 | 3.1600 | 3.2100 | 3.2100 | 71,100 |
| Apr 15, 2024 | 3.7400 | 3.8500 | 3.4900 | 3.4900 | 3.4900 | 60,600 |
| Apr 12, 2024 | 3.9200 | 3.9400 | 3.6500 | 3.7200 | 3.7200 | 32,300 |
| Apr 11, 2024 | 3.9800 | 4.0900 | 3.7000 | 3.8170 | 3.8170 | 183,400 |
| Apr 10, 2024 | 4.0900 | 4.1550 | 3.8530 | 3.9900 | 3.9900 | 198,400 |
| Apr 09, 2024 | 3.6700 | 4.0900 | 3.6600 | 4.0700 | 4.0700 | 141,200 |
| Apr 08, 2024 | 3.6300 | 3.9000 | 3.4800 | 3.7800 | 3.7800 | 118,500 |
| Apr 05, 2024 | 3.5400 | 3.6470 | 3.4700 | 3.6300 | 3.6300 | 97,400 |
| Apr 04, 2024 | 3.6300 | 3.7400 | 3.5050 | 3.5100 | 3.5100 | 82,600 |
| Apr 03, 2024 | 3.7700 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 124,100 |
| Apr 02, 2024 | 4.1300 | 4.2620 | 3.6300 | 3.7200 | 3.7200 | 123,200 |
| Apr 01, 2024 | 4.0900 | 4.3100 | 4.0300 | 4.2200 | 4.2200 | 172,600 |
| Mar 28, 2024 | 3.5200 | 4.0500 | 3.5000 | 4.0500 | 4.0500 | 135,600 |
| Mar 27, 2024 | 3.5200 | 3.7800 | 3.2450 | 3.5700 | 3.5700 | 121,000 |
| Mar 26, 2024 | 4.4600 | 4.6400 | 3.5500 | 3.5600 | 3.5600 | 161,500 |
| Mar 25, 2024 | 4.5100 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 130,500 |
| Mar 22, 2024 | 4.6600 | 4.8000 | 4.6500 | 4.7100 | 4.7100 | 96,300 |
| Mar 21, 2024 | 4.6600 | 4.8100 | 4.6600 | 4.6950 | 4.6950 | 104,800 |
| Mar 20, 2024 | 4.7950 | 4.9000 | 4.5900 | 4.7000 | 4.7000 | 178,600 |
| Mar 19, 2024 | 4.5600 | 4.6850 | 4.4700 | 4.6100 | 4.6100 | 106,700 |
| Mar 18, 2024 | 4.7800 | 4.8760 | 4.5600 | 4.5600 | 4.5600 | 61,200 |
| Mar 15, 2024 | 4.8300 | 4.9910 | 4.6200 | 4.6800 | 4.6800 | 70,600 |
| Mar 14, 2024 | 4.7700 | 4.9440 | 4.7000 | 4.7000 | 4.7000 | 68,800 |
| Mar 13, 2024 | 5.1800 | 5.2000 | 4.8200 | 4.8400 | 4.8400 | 192,500 |
| Mar 12, 2024 | 5.1300 | 5.3600 | 5.0100 | 5.0100 | 5.0100 | 82,800 |
| Mar 11, 2024 | 5.7500 | 5.7500 | 5.1200 | 5.1700 | 5.1700 | 144,000 |
| Mar 08, 2024 | 5.0500 | 5.8400 | 5.0500 | 5.6700 | 5.6700 | 164,600 |
| Mar 07, 2024 | 4.9300 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 166,100 |
| Mar 06, 2024 | 4.9310 | 5.0300 | 4.9000 | 4.9300 | 4.9300 | 104,600 |
| Mar 05, 2024 | 4.9300 | 5.0100 | 4.8650 | 4.9800 | 4.9800 | 137,200 |
| Mar 04, 2024 | 4.8700 | 5.0500 | 4.8000 | 5.0200 | 5.0200 | 98,400 |
| Mar 01, 2024 | 4.8800 | 5.0700 | 4.8300 | 4.8600 | 4.8600 | 106,400 |
| Feb 29, 2024 | 4.8600 | 5.0300 | 4.8100 | 4.9400 | 4.9400 | 98,600 |
| Feb 28, 2024 | 4.8500 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 58,700 |
| Feb 27, 2024 | 4.9300 | 5.0800 | 4.8100 | 4.8500 | 4.8500 | 99,600 |
| Feb 26, 2024 | 4.9900 | 5.1300 | 4.8100 | 4.9300 | 4.9300 | 98,000 |
| Feb 23, 2024 | 5.0200 | 5.0200 | 4.8400 | 4.9500 | 4.9500 | 55,400 |
| Feb 22, 2024 | 5.1000 | 5.2120 | 4.9500 | 4.9500 | 4.9500 | 128,100 |
| Feb 21, 2024 | 4.9900 | 5.3200 | 4.9900 | 5.0400 | 5.0400 | 69,700 |
| Feb 20, 2024 | 5.3400 | 5.3400 | 5.0000 | 5.1350 | 5.1350 | 77,300 |
| Feb 16, 2024 | 5.2500 | 5.3990 | 4.8100 | 5.1900 | 5.1900 | 60,800 |
| Feb 15, 2024 | 5.1400 | 5.2750 | 4.9000 | 5.1130 | 5.1130 | 56,100 |
| Feb 14, 2024 | 4.8000 | 5.1000 | 4.6620 | 5.1000 | 5.1000 | 52,600 |
| Feb 13, 2024 | 4.8500 | 4.9500 | 4.6000 | 4.8050 | 4.8050 | 49,200 |
| Feb 12, 2024 | 4.9600 | 4.9850 | 4.6000 | 4.7000 | 4.7000 | 29,900 |
| Feb 09, 2024 | 4.9000 | 5.1250 | 4.7000 | 4.8100 | 4.8100 | 27,400 |
| Feb 08, 2024 | 4.6300 | 4.9900 | 4.6300 | 4.7000 | 4.7000 | 4,600 |
| Feb 07, 2024 | 4.3900 | 4.7700 | 4.3300 | 4.6500 | 4.6500 | 2,300 |
| Feb 06, 2024 | 4.5500 | 4.6800 | 4.1600 | 4.4050 | 4.4050 | 29,700 |
| Feb 05, 2024 | 4.8900 | 4.8900 | 4.5500 | 4.6700 | 4.6700 | 9,700 |
| Feb 02, 2024 | 4.7400 | 5.0000 | 4.6700 | 4.9900 | 4.9900 | 2,700 |
| Feb 01, 2024 | 5.1400 | 5.3200 | 5.0200 | 5.0900 | 5.0900 | 7,500 |
| Jan 31, 2024 | 5.0200 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 1,700 |
| Jan 30, 2024 | 4.8500 | 5.2000 | 4.8500 | 5.1700 | 5.1700 | 2,700 |
| Jan 29, 2024 | 4.5600 | 4.9700 | 4.5600 | 4.7000 | 4.7000 | 2,000 |
| Jan 26, 2024 | 4.8650 | 5.1390 | 4.6300 | 4.6300 | 4.6300 | 2,500 |
| Jan 25, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Jan 24, 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 600 |
| Jan 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 600 |
| Jan 22, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
| Jan 19, 2024 | 4.6300 | 4.9430 | 4.4600 | 4.4700 | 4.4700 | 2,000 |
| Jan 18, 2024 | 4.5100 | 4.6850 | 4.5000 | 4.6600 | 4.6600 | 4,700 |
| Jan 17, 2024 | 4.3600 | 4.6700 | 4.3600 | 4.4500 | 4.4500 | 3,600 |
| Jan 16, 2024 | 4.4500 | 4.8300 | 4.3200 | 4.3600 | 4.3600 | 32,200 |
| Jan 12, 2024 | 4.4500 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 4,300 |
| Jan 11, 2024 | 4.6500 | 4.6600 | 4.2900 | 4.5200 | 4.5200 | 4,600 |
| Jan 10, 2024 | 5.2000 | 5.2700 | 5.0800 | 5.1000 | 5.1000 | 6,800 |
| Jan 09, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1800 | 5.1800 | 10,300 |
| Jan 08, 2024 | 5.2120 | 5.4510 | 5.2120 | 5.2200 | 5.2200 | 130,800 |
| Jan 05, 2024 | 5.3930 | 5.5900 | 5.3100 | 5.3100 | 5.3100 | 3,000 |
| Jan 04, 2024 | 5.7100 | 5.8200 | 5.5400 | 5.5700 | 5.5700 | 6,900 |
| Jan 03, 2024 | 5.6800 | 5.7700 | 5.6800 | 5.7250 | 5.7250 | 1,400 |
| Jan 02, 2024 | 5.6700 | 5.8000 | 5.2200 | 5.6200 | 5.6200 | 3,800 |
| Dec 29, 2023 | 5.5950 | 5.9280 | 5.5100 | 5.9100 | 5.9100 | 7,500 |
| Dec 28, 2023 | 5.7500 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 12,700 |
| Dec 27, 2023 | 5.5800 | 5.7750 | 5.5400 | 5.7000 | 5.7000 | 34,400 |
| Dec 26, 2023 | 5.4000 | 5.5800 | 5.4000 | 5.4700 | 5.4700 | 5,100 |
| Dec 22, 2023 | 5.1000 | 5.5800 | 5.0800 | 5.5800 | 5.5800 | 78,400 |
| Dec 21, 2023 | 4.6000 | 5.3700 | 4.5600 | 5.3700 | 5.3700 | 105,300 |
| Dec 20, 2023 | 4.4000 | 4.9800 | 4.4000 | 4.9100 | 4.9100 | 195,100 |
| Dec 19, 2023 | 4.3900 | 4.7500 | 4.3900 | 4.7500 | 4.7500 | 2,200 |
| Dec 18, 2023 | 4.2100 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 4,500 |
| Dec 15, 2023 | 4.2000 | 4.3100 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| Dec 14, 2023 | 4.1700 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 1,000 |
| Dec 13, 2023 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 900 |
| Dec 12, 2023 | 4.2000 | 4.2700 | 4.1100 | 4.1900 | 4.1900 | 4,100 |
| Dec 11, 2023 | 4.3080 | 4.3080 | 4.1000 | 4.1000 | 4.1000 | 5,000 |
| Dec 08, 2023 | 4.2490 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 6,400 |
| Dec 07, 2023 | 4.2800 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 5,900 |
| Dec 06, 2023 | 4.4300 | 4.4300 | 4.2100 | 4.3000 | 4.3000 | 5,300 |
| Dec 05, 2023 | 4.1500 | 4.2350 | 4.1300 | 4.1400 | 4.1400 | 3,800 |
| Dec 04, 2023 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.