Prenetics Global Limited - Class A Ordinary Share (PRE)
7.0100
-1.0100 (-12.59%)
NASDAQ · Last Trade: Jun 14th, 5:24 AM EDT
Historical Prices For Prenetics Global Limited - Class A Ordinary Share (PRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 7.63 | 8.50 | 6.88 | 7.01 | 102,492 | 7.01 |
| 6/12/2025 | 8.53 | 8.99 | 7.30 | 8.02 | 83,774 | 8.02 |
| 6/11/2025 | 8.00 | 8.46 | 7.50 | 7.60 | 16,833 | 7.60 |
| 6/10/2025 | 7.72 | 8.30 | 7.42 | 8.00 | 48,208 | 8.00 |
| 6/09/2025 | 8.36 | 8.80 | 7.61 | 7.72 | 45,620 | 7.72 |
| 6/06/2025 | 8.16 | 8.60 | 8.05 | 8.32 | 19,243 | 8.32 |
| 6/05/2025 | 8.99 | 9.51 | 8.15 | 8.21 | 27,901 | 8.21 |
| 6/04/2025 | 7.75 | 9.49 | 7.65 | 9.00 | 46,639 | 9.00 |
| 6/03/2025 | 9.20 | 9.27 | 5.58 | 7.53 | 68,313 | 7.53 |
| 6/02/2025 | 9.30 | 9.42 | 8.81 | 9.20 | 22,231 | 9.20 |
| 5/30/2025 | 10.01 | 10.04 | 9.14 | 9.30 | 51,595 | 9.30 |
| 5/29/2025 | 10.01 | 10.08 | 10.00 | 10.00 | 35,425 | 10.00 |
| 5/28/2025 | 10.00 | 10.09 | 10.00 | 10.05 | 18,974 | 10.05 |
| 5/27/2025 | 10.38 | 10.40 | 10.00 | 10.03 | 32,715 | 10.03 |
| 5/23/2025 | 11.81 | 11.86 | 10.04 | 10.31 | 63,379 | 10.31 |
| 5/22/2025 | 8.39 | 11.99 | 8.34 | 11.22 | 123,209 | 11.22 |
| 5/21/2025 | 7.31 | 8.58 | 7.30 | 8.09 | 69,580 | 8.09 |
| 5/20/2025 | 7.00 | 7.80 | 6.98 | 7.30 | 54,069 | 7.30 |
| 5/19/2025 | 6.21 | 7.38 | 6.21 | 6.93 | 81,356 | 6.93 |
| 5/16/2025 | 5.80 | 6.30 | 5.80 | 6.30 | 80,977 | 6.30 |
| 5/15/2025 | 5.80 | 5.80 | 5.66 | 5.79 | 4,854 | 5.79 |
| 5/14/2025 | 5.35 | 5.97 | 5.32 | 5.80 | 44,765 | 5.80 |
| 5/13/2025 | 5.21 | 5.35 | 5.10 | 5.35 | 9,386 | 5.35 |
| 5/12/2025 | 5.32 | 5.34 | 5.10 | 5.25 | 8,525 | 5.25 |
| 5/09/2025 | 5.25 | 5.45 | 5.08 | 5.39 | 26,631 | 5.39 |
| 5/08/2025 | 5.21 | 5.30 | 5.10 | 5.19 | 5,329 | 5.19 |
| 5/07/2025 | 5.40 | 5.40 | 5.07 | 5.20 | 3,064 | 5.20 |
| 5/06/2025 | 5.35 | 5.35 | 5.12 | 5.23 | 8,717 | 5.23 |
| 5/05/2025 | 5.30 | 5.40 | 5.19 | 5.40 | 11,516 | 5.40 |
| 5/02/2025 | 5.45 | 5.50 | 5.03 | 5.31 | 6,333 | 5.31 |
| 5/01/2025 | 5.29 | 5.52 | 5.23 | 5.23 | 14,424 | 5.23 |
| 4/30/2025 | 5.27 | 5.35 | 5.00 | 5.23 | 14,873 | 5.23 |
| 4/29/2025 | 5.13 | 5.31 | 5.10 | 5.25 | 11,534 | 5.25 |
| 4/28/2025 | 5.27 | 5.36 | 5.00 | 5.13 | 9,609 | 5.13 |
| 4/25/2025 | 5.30 | 5.30 | 5.00 | 5.00 | 11,175 | 5.00 |
| 4/24/2025 | 4.64 | 5.35 | 4.64 | 5.07 | 20,515 | 5.07 |
| 4/23/2025 | 4.85 | 4.85 | 4.52 | 4.52 | 11,863 | 4.52 |
| 4/22/2025 | 4.41 | 4.85 | 4.30 | 4.50 | 19,420 | 4.50 |
| 4/21/2025 | 4.15 | 4.40 | 4.15 | 4.30 | 19,290 | 4.30 |
| 4/17/2025 | 4.03 | 4.39 | 4.00 | 4.01 | 3,316 | 4.01 |
| 4/16/2025 | 3.84 | 4.09 | 3.84 | 3.97 | 10,615 | 3.97 |
| 4/15/2025 | 3.80 | 3.83 | 3.45 | 3.81 | 10,314 | 3.81 |
| 4/14/2025 | 3.76 | 3.85 | 3.66 | 3.71 | 10,258 | 3.71 |
| 4/11/2025 | 3.52 | 3.69 | 3.52 | 3.60 | 5,774 | 3.60 |
| 4/10/2025 | 3.09 | 3.70 | 3.09 | 3.56 | 4,659 | 3.56 |
| 4/09/2025 | 3.48 | 3.60 | 3.29 | 3.29 | 6,235 | 3.29 |
| 4/08/2025 | 3.80 | 3.86 | 3.62 | 3.65 | 3,699 | 3.65 |
| 4/07/2025 | 3.85 | 4.00 | 3.69 | 3.82 | 9,186 | 3.82 |
| 4/04/2025 | 3.68 | 4.00 | 3.60 | 3.77 | 5,837 | 3.77 |
| 4/03/2025 | 3.90 | 4.00 | 3.68 | 4.00 | 5,272 | 4.00 |
| 4/02/2025 | 3.96 | 4.05 | 3.63 | 3.93 | 10,037 | 3.93 |
| 4/01/2025 | 3.93 | 3.99 | 3.93 | 3.95 | 1,265 | 3.95 |
| 3/31/2025 | 3.81 | 4.04 | 3.75 | 3.92 | 3,848 | 3.92 |
| 3/28/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 292 | 4.00 |
| 3/27/2025 | 3.74 | 4.08 | 3.74 | 3.81 | 6,093 | 3.81 |
| 3/26/2025 | 4.21 | 4.42 | 3.62 | 3.86 | 19,112 | 3.86 |
| 3/25/2025 | 4.13 | 4.54 | 3.70 | 4.04 | 48,951 | 4.04 |
| 3/24/2025 | 4.06 | 4.20 | 4.06 | 4.09 | 875 | 4.09 |
| 3/21/2025 | 4.32 | 4.32 | 4.00 | 4.06 | 7,489 | 4.06 |
| 3/20/2025 | 4.26 | 4.31 | 4.26 | 4.30 | 601 | 4.30 |
| 3/19/2025 | 4.25 | 4.31 | 4.10 | 4.24 | 5,807 | 4.24 |
| 3/17/2025 | 4.52 | 0.00 | 4.52 | 4.35 | 178 | 4.35 |
| 3/14/2025 | 4.22 | 4.54 | 4.22 | 4.52 | 9,818 | 4.52 |