Prenetics Global Limited (PRE)
NASDAQ: PRE
· Real-Time Price · USD
14.27
-0.79 (-5.25%)
At close: Oct 03, 2025, 3:59 PM
14.99
5.05%
After-hours: Oct 03, 2025, 07:55 PM EDT
PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.30 | 15.35 | 13.98 | 14.27 | 14.27 | -5.25% | 141,805 |
| Oct 2, 2025 | 15.00 | 15.30 | 14.24 | 15.06 | 15.06 | 3.15% | 166,548 |
| Oct 1, 2025 | 13.30 | 14.61 | 13.30 | 14.60 | 14.60 | 9.77% | 96,508 |
| Sep 30, 2025 | 13.82 | 13.82 | 12.82 | 13.30 | 13.30 | -2.13% | 82,926 |
| Sep 29, 2025 | 12.59 | 13.60 | 12.59 | 13.59 | 13.59 | 8.11% | 186,200 |
| Sep 26, 2025 | 12.45 | 13.34 | 12.39 | 12.57 | 12.57 | 2.11% | 74,454 |
| 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 |
Page 1 of 53