Free Trial

Pensana (PRE) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free PRE Stock Alerts
GBX 26.64
+1.44 (+5.71%)
(As of 07:01 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Pensana Stock Price Performance

5 Day
Performance
+18.45%
1 Month
Performance
+1.56%
3 Month
Performance
+6.12%
6 Month
Performance
+4.42%
Year-To-Date
Performance
+19.82%
1 Year
Performance
-8.77%
Receive PRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pensana and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

PRE Stock Chart for Thursday, April, 25, 2024

PRE Chart by TradingView

Pensana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024GBX 23.20GBX 25.20
+8.62%		GBX 26.43GBX 23.681.11 million shs£71.87 million
04/23/2024GBX 23.50GBX 23.20
-1.28%		GBX 24.40GBX 23.20856,836 shs£66.16 million
04/22/2024GBX 21.95GBX 23.50
+7.06%		GBX 23.50GBX 21.90989,704 shs£67.02 million
04/19/2024GBX 21.20GBX 21.90
+3.30%		GBX 22GBX 21.30783,691 shs£62.45 million
04/18/2024GBX 21.80GBX 21.20
-2.75%		GBX 22GBX 21.10737,776 shs£60.46 million
04/17/2024GBX 21.65GBX 21.80
+0.69%		GBX 22GBX 21.50513,423 shs£62.17 million
04/16/2024GBX 21.60GBX 21.65
+0.23%		GBX 22.50GBX 21.401.36 million shs£61.74 million
04/15/2024GBX 24.60GBX 21.60
-12.20%		GBX 25.29GBX 21.601.54 million shs£61.60 million
04/12/2024GBX 25.60GBX 25.10
-1.95%		GBX 25.50GBX 24.10627,593 shs£71.58 million
04/11/2024GBX 25.31GBX 25.60
+1.17%		GBX 26GBX 24.30526,152 shs£73.01 million
04/10/2024GBX 25.55GBX 25.31
-0.96%		GBX 25.90GBX 24.666,980 shs£72.17 million
04/09/2024GBX 25.90GBX 25.55
-1.35%		GBX 26.60GBX 25.25215,665 shs£72.86 million
04/08/2024GBX 25.05GBX 25.90
+3.39%		GBX 25.90GBX 24.10249,287 shs£73.86 million
04/05/2024GBX 25.60GBX 25.28
-1.25%		GBX 25.50GBX 24.50289,354 shs£72.10 million
04/04/2024GBX 25.55GBX 25.60
+0.20%		GBX 26.90GBX 25171,774 shs£73.01 million
04/03/2024GBX 25.05GBX 25.55
+2.00%		GBX 26.90GBX 25.10782,337 shs£72.86 million
04/02/2024GBX 23.40GBX 25.05
+7.05%		GBX 26GBX 21.52845,819 shs£71.44 million
04/01/2024GBX 23.40GBX 23.40GBX 25.50GBX 23188,990 shs£66.73 million
03/29/2024GBX 23.80GBX 23.40
-1.68%		GBX 25.50GBX 23188,990 shs£66.73 million
03/28/2024GBX 24.30GBX 23.80
-2.06%		GBX 25.10GBX 23188,990 shs£67.87 million
03/27/2024GBX 25.25GBX 24.30
-3.76%		GBX 26.90GBX 24.30284,781 shs£69.30 million
03/26/2024GBX 25.60GBX 25.25
-1.37%		GBX 26.30GBX 251.39 million shs£72.01 million
03/25/2024GBX 27.30GBX 25.60
-6.23%		GBX 27.11GBX 25.40325,755 shs£73.01 million
03/22/2024GBX 27.25GBX 27.12
-0.48%		GBX 28GBX 27.1061,581 shs£77.34 million
03/21/2024GBX 27.20GBX 27.25
+0.18%		GBX 28.90GBX 26.60591,765 shs£77.71 million
03/20/2024GBX 30.15GBX 27.20
-9.78%		GBX 30.10GBX 26.50209,726 shs£77.57 million
03/19/2024GBX 30.50GBX 30.15
-1.15%		GBX 31GBX 29.50523,306 shs£85.98 million
03/18/2024GBX 30.90GBX 30.50
-1.29%		GBX 31.60GBX 30.10599,616 shs£86.98 million
03/15/2024GBX 30GBX 30.50
+1.67%		GBX 32GBX 30755,331 shs£86.98 million
03/14/2024GBX 29.50GBX 30
+1.69%		GBX 30.80GBX 29.50551,327 shs£85.55 million
03/13/2024GBX 30GBX 29.50
-1.67%		GBX 30GBX 29.50519,124 shs£84.13 million
03/12/2024GBX 30GBX 30GBX 30GBX 29.35223,304 shs£85.55 million
03/11/2024GBX 30.15GBX 30
-0.50%		GBX 30.40GBX 29.30472,223 shs£85.55 million
03/08/2024GBX 30GBX 30.90
+3.00%		GBX 30.90GBX 29.27293,292 shs£88.12 million
03/07/2024GBX 30GBX 30GBX 30.90GBX 30297,791 shs£85.55 million
03/06/2024GBX 32.90GBX 30
-8.81%		GBX 32.90GBX 30214,066 shs£85.55 million
03/05/2024GBX 31.35GBX 32.90
+4.94%		GBX 33GBX 30616,663 shs£93.82 million
03/04/2024GBX 31.05GBX 31.35
+0.97%		GBX 32GBX 30596,769 shs£89.40 million
03/01/2024GBX 30.83GBX 31.05
+0.71%		GBX 31.90GBX 29.20169,275 shs£88.55 million
02/29/2024GBX 31GBX 30.83
-0.55%		GBX 31.90GBX 28.10359,167 shs£87.92 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/28/2024GBX 32.73GBX 31
-5.27%		GBX 34.90GBX 31633,023 shs£88.41 million
02/27/2024GBX 33.60GBX 32.73
-2.60%		GBX 34.20GBX 32.60282,934 shs£93.33 million
02/26/2024GBX 30.50GBX 33.60
+10.16%		GBX 35.50GBX 32.101.11 million shs£95.82 million
02/23/2024GBX 30GBX 31
+3.33%		GBX 31GBX 29.61305,862 shs£88.41 million
02/22/2024GBX 30.10GBX 30
-0.33%		GBX 31GBX 29.2691,856 shs£85.55 million
02/21/2024GBX 30.30GBX 30.10
-0.66%		GBX 31GBX 29.70303,825 shs£85.84 million
02/20/2024GBX 29.80GBX 30.30
+1.68%		GBX 31.21GBX 29.80943,867 shs£86.41 million
02/19/2024GBX 30.80GBX 29.80
-3.25%		GBX 30.88GBX 27.42745,235 shs£84.98 million
02/16/2024GBX 30GBX 32
+6.67%		GBX 32GBX 30424,503 shs£91.26 million
02/15/2024GBX 31.91GBX 30
-5.98%		GBX 32.73GBX 29.10506,832 shs£85.55 million
02/14/2024GBX 31.57GBX 31.91
+1.06%		GBX 33GBX 29.50201,248 shs£91.00 million
02/13/2024GBX 27.35GBX 31.57
+15.44%		GBX 31.80GBX 27.90517,659 shs£90.04 million
02/12/2024GBX 26.60GBX 27.35
+2.82%		GBX 27.90GBX 26.20197,917 shs£78.00 million
02/09/2024GBX 26.95GBX 27.10
+0.56%		GBX 27.70GBX 26.10496,943 shs£77.28 million
02/08/2024GBX 24.40GBX 26.95
+10.45%		GBX 27.09GBX 24.42265,253 shs£76.86 million
02/07/2024GBX 25.90GBX 24.40
-5.79%		GBX 25.50GBX 24.40163,752 shs£69.58 million
02/06/2024GBX 28.55GBX 25.90
-9.28%		GBX 28GBX 25.01447,101 shs£73.86 million
02/05/2024GBX 28.50GBX 28.55
+0.18%		GBX 29.50GBX 27.12537,512 shs£81.42 million
02/02/2024GBX 29.18GBX 28.50
-2.31%		GBX 29.45GBX 27.61289,573 shs£81.28 million
02/01/2024GBX 29.39GBX 29.18
-0.73%		GBX 30.70GBX 28.60524,718 shs£83.20 million
01/31/2024GBX 29.50GBX 29.39
-0.37%		GBX 30.90GBX 29.14151,316 shs£83.81 million
01/30/2024GBX 29GBX 29.50
+1.72%		GBX 33.40GBX 29.03973,303 shs£84.13 million
01/29/2024GBX 24.35GBX 29
+19.10%		GBX 29GBX 24804,139 shs£82.70 million
01/26/2024GBX 24.50GBX 24.35
-0.61%		GBX 25GBX 24.15210,919 shs£69.44 million
01/25/2024GBX 23.55GBX 24.50
+4.03%		GBX 25GBX 23.92460,032 shs£69.87 million
01/24/2024GBX 21.35GBX 23.55
+10.30%		GBX 25GBX 22.151.12 million shs£67.16 million

Related Companies:
This page (LON:PRE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society