S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)

Prenetics Global (PRE) Stock Chart & Stock Price History

$4.86
-0.08 (-1.62%)
(As of 03/1/2024 ET)

Prenetics Global Stock Price Performance

5 Day
Performance
-1.82%
1 Month
Performance
-4.52%
3 Month
Performance
+11.72%
6 Month
Performance
-40.17%
Year-To-Date
Performance
-17.77%
1 Year
Performance
-70.28%
Receive PRE Stock News and Ratings via Email

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


PRE Stock Chart for Friday, March, 1, 2024

Prenetics Global Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$4.94$4.86
-1.62%
$5.07$4.83106,403 shs$44.42 million
02/29/2024$4.86$4.94
+1.65%
$5.03$4.8198,586 shs$45.14 million
02/28/2024$4.85$4.86
+0.21%
$5.06$4.8558,655 shs$44.42 million
02/27/2024$4.93$4.85
-1.62%
$5.08$4.8199,595 shs$44.33 million
02/26/2024$4.95$4.93
-0.40%
$5.13$4.8197,988 shs$45.06 million
02/23/2024$4.95$4.95$5.02$4.8455,380 shs$45.24 million
02/22/2024$5.15$4.95
-3.88%
$5.21$4.95128,100 shs$45.24 million
02/21/2024$5.07$5.15
+1.58%
$5.32$4.9969,659 shs$47.07 million
02/20/2024$5.19$5.07
-2.31%
$5.34$5.0077,260 shs$46.34 million
02/19/2024$5.19$5.19$5.40$4.8160,700 shs$47.42 million
02/16/2024$5.11$5.19
+1.51%
$5.40$4.8160,770 shs$47.44 million
02/15/2024$4.91$5.11
+4.13%
$5.28$4.9056,087 shs$46.71 million
02/14/2024$4.81$4.91
+2.19%
$5.10$4.6652,573 shs$44.88 million
02/13/2024$4.87$4.81
-1.33%
$4.95$4.6049,167 shs$43.92 million
02/12/2024$4.81$4.87
+1.25%
$4.99$4.6029,881 shs$44.51 million
02/09/2024$4.70$4.81
+2.34%
$5.13$4.7026,837 shs$43.96 million
02/08/2024$4.65$4.70
+1.08%
$4.99$4.634,591 shs$42.96 million
02/07/2024$4.41$4.65
+5.44%
$4.77$4.332,283 shs$42.50 million
02/06/2024$4.67$4.41
-5.57%
$4.68$4.1629,706 shs$40.31 million
02/05/2024$4.99$4.67
-6.41%
$4.89$4.559,678 shs$42.67 million
02/02/2024$5.09$4.99
-1.96%
$5.00$4.672,680 shs$45.61 million
02/01/2024$5.17$5.09
-1.55%
$5.32$5.027,463 shs$46.52 million
01/31/2024$5.17$5.17$5.17$5.021,732 shs$47.25 million
01/30/2024$4.70$5.17
+10.00%
$5.20$4.852,651 shs$47.25 million
01/29/2024$4.63$4.70
+1.51%
$4.97$4.562,013 shs$42.96 million
01/26/2024$4.66$4.63
-0.64%
$5.14$4.632,515 shs$42.30 million
01/25/2024$4.63$4.66
+0.65%
$4.70$4.66137 shs$42.59 million
01/24/2024$4.64$4.63
-0.22%
$4.66$4.63628 shs$42.32 million
01/23/2024$4.48$4.64
+3.57%
$4.64$4.64574 shs$42.41 million
01/22/2024$4.47$4.48
+0.22%
$4.68$4.48954 shs$40.95 million
01/19/2024$4.66$4.47
-4.08%
$4.94$4.462,020 shs$40.86 million
01/18/2024$4.45$4.66
+4.72%
$4.68$4.504,697 shs$42.59 million
01/17/2024$4.36$4.45
+2.06%
$4.67$4.363,575 shs$40.67 million
01/16/2024$4.45$4.36
-2.02%
$4.83$4.3232,232 shs$39.84 million
01/15/2024$4.45$4.45$4.46$4.304,300 shs$40.67 million
01/12/2024$4.52$4.45
-1.55%
$4.46$4.304,338 shs$40.67 million
01/11/2024$5.10$4.52
-11.37%
$4.66$4.294,557 shs$41.30 million
01/10/2024$5.18$5.10
-1.54%
$5.27$5.086,788 shs$46.61 million
01/09/2024$5.22$5.18
-0.77%
$5.27$5.1010,317 shs$47.35 million
01/08/2024$5.31$5.22
-1.69%
$5.45$5.21130,798 shs$47.71 million
01/05/2024$5.57$5.31
-4.67%
$5.59$5.312,970 shs$48.53 million
01/04/2024$5.72$5.57
-2.62%
$5.82$5.546,945 shs$50.91 million
01/03/2024$5.62$5.72
+1.78%
$5.77$5.681,369 shs$52.28 million
01/02/2024$5.91$5.62
-4.91%
$5.80$5.223,751 shs$51.37 million
01/01/2024$5.91$5.91$5.93$5.517,400 shs$54.02 million
12/29/2023$5.94$5.91
-0.51%
$5.93$5.517,475 shs$54.02 million
12/28/2023$5.70$5.94
+4.21%
$6.03$5.7312,738 shs$54.29 million
12/27/2023$5.50$5.70
+3.64%
$5.78$5.542,781 shs$52.10 million
12/26/2023$5.58$5.50
-1.43%
$5.58$5.405,135 shs$50.27 million
12/25/2023$5.58$5.58$5.58$5.0878,400 shs$50.98 million
12/22/2023$5.37$5.58
+3.91%
$5.58$5.0878,414 shs$51.00 million
12/21/2023$4.91$5.37
+9.37%
$5.37$4.56105,326 shs$49.08 million
12/20/2023$4.75$4.91
+3.37%
$4.98$4.40195,051 shs$44.88 million
12/19/2023$4.35$4.75
+9.20%
$4.75$4.392,054 shs$43.42 million
12/18/2023$4.10$4.35
+6.10%
$4.35$4.104,512 shs$39.76 million
12/15/2023$4.16$4.25
+2.16%
$4.31$4.137,399 shs$38.85 million
12/14/2023$4.24$4.16
-1.89%
$4.17$4.151,040 shs$38.02 million
12/13/2023$4.19$4.24
+1.19%
$4.24$4.21913 shs$38.75 million
12/12/2023$4.10$4.19
+2.20%
$4.27$4.114,149 shs$38.30 million
12/11/2023$4.10$4.10$4.31$4.105,027 shs$37.47 million
12/08/2023$4.25$4.10
-3.53%
$4.30$4.106,448 shs$37.46 million
12/07/2023$4.30$4.25
-1.16%
$4.30$4.254,467 shs$38.83 million
12/06/2023$4.14$4.30
+3.86%
$4.43$4.215,326 shs$39.29 million
12/05/2023$4.27$4.14
-3.04%
$4.24$4.133,797 shs$37.84 million
12/04/2023$4.35$4.27
-1.84%
$4.27$4.201,473 shs$39.03 million
12/01/2023$4.20$4.35
+3.57%
$4.39$4.012,889 shs$39.76 million
11/30/2023$4.23$4.20
-0.71%
$4.20$4.1015,096 shs$38.38 million
11/29/2023$4.47$4.23
-5.37%
$4.43$4.237,678 shs$38.66 million

This page (NASDAQ:PRE) was last updated on 3/1/2024 by MarketBeat.com Staff