Prenetics Global Ltd (PRE) Historical Stock Data
5.85 ↓0.12 (-2.01%)
As of May 16, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, PRE is up 2.02% a day on average. There have been 13 days where Prenetics Global Ltd closed green and 17 days where PRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.80 | 6.00 | 22.53K |
| 2024-05-15 | 6.04 | 5.97 | ↓$0.07 (-1.16%) | 5.91 | 6.17 | 9.27K |
| 2024-05-14 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.70 | 6.19 | 23.76K |
| 2024-05-13 | 5.83 | 6.22 | ↑$0.39 (6.69%) | 5.73 | 6.22 | 21.76K |
| 2024-05-10 | 5.29 | 5.92 | ↑$0.63 (11.91%) | 5.26 | 5.94 | 16.90K |
| 2024-05-09 | 5.06 | 5.38 | ↑$0.32 (6.32%) | 5.06 | 5.56 | 4.14K |
| 2024-05-08 | 5.49 | 5.17 | ↓$0.32 (-5.83%) | 5.17 | 5.61 | 17.70K |
| 2024-05-07 | 5.75 | 5.51 | ↓$0.24 (-4.17%) | 5.51 | 5.83 | 15.77K |
| 2024-05-06 | 5.20 | 5.78 | ↑$0.58 (11.15%) | 5.04 | 5.98 | 32.28K |
| 2024-05-03 | 5.26 | 5.23 | ↓$0.03 (-0.57%) | 5.16 | 5.66 | 22.54K |
| 2024-05-02 | 4.91 | 5.33 | ↑$0.42 (8.55%) | 4.91 | 5.52 | 25.41K |
| 2024-05-01 | 5.17 | 4.91 | ↓$0.26 (-5.03%) | 4.91 | 5.17 | 9.72K |
| 2024-04-30 | 4.36 | 5.05 | ↑$0.69 (15.83%) | 4.21 | 5.84 | 55.29K |
| 2024-04-29 | 4.59 | 4.45 | ↓$0.14 (-3.05%) | 4.22 | 4.59 | 76.34K |
| 2024-04-26 | 4.86 | 4.61 | ↓$0.25 (-5.14%) | 4.56 | 4.92 | 69.03K |
| 2024-04-25 | 5.16 | 4.97 | ↓$0.19 (-3.68%) | 4.35 | 5.36 | 188.55K |
| 2024-04-24 | 4.55 | 4.79 | ↑$0.24 (5.27%) | 4.52 | 7.84 | 2.51M |
| 2024-04-23 | 3.68 | 4.57 | ↑$0.89 (24.18%) | 3.68 | 4.94 | 302.40K |
| 2024-04-22 | 2.99 | 3.68 | ↑$0.69 (23.08%) | 2.95 | 3.81 | 137.48K |
| 2024-04-19 | 3.21 | 2.90 | ↓$0.31 (-9.66%) | 2.85 | 3.22 | 39.53K |
| 2024-04-18 | 3.24 | 3.19 | ↓$0.05 (-1.54%) | 3.14 | 3.32 | 71.12K |
| 2024-04-17 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.14 | 3.47 | 77.28K |
| 2024-04-16 | 3.53 | 3.21 | ↓$0.32 (-9.07%) | 3.16 | 3.55 | 71.05K |
| 2024-04-15 | 3.74 | 3.49 | ↓$0.25 (-6.68%) | 3.49 | 3.85 | 60.61K |
| 2024-04-12 | 3.92 | 3.72 | ↓$0.20 (-5.10%) | 3.65 | 3.94 | 32.25K |
| 2024-04-11 | 3.98 | 3.82 | ↓$0.16 (-4.09%) | 3.70 | 4.09 | 183.35K |
| 2024-04-10 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.85 | 4.16 | 198.36K |
| 2024-04-09 | 3.67 | 4.07 | ↑$0.40 (10.90%) | 3.66 | 4.09 | 141.22K |
| 2024-04-08 | 3.63 | 3.78 | ↑$0.15 (4.13%) | 3.48 | 3.90 | 118.54K |
| 2024-04-05 | 3.54 | 3.63 | ↑$0.09 (2.54%) | 3.47 | 3.65 | 97.43K |
Create an account or log in to view more rows.
$PRE Stair stepping nicely
$PRE nearing a decent swing entry point
$PRE prepare your cash to buy dip
$PRE what happen
$PRE hot damn <3
$PRE nice!!!
$PRE has just been halted from trading due to volatility.
$PRE has just been halted from trading.
$PRE It's coming
load 'em up.
$PRE hows short doing? Keep short pls
we need your money.