Dark

PRE
Prenetics Global Limited Class A
stock NASDAQ

At Close

Feb 6, 2026 3:59:33 PM EST

19.23USD+8.554%(+1.52)193,703

19.18Bid 19.49Ask 0.31Spread

Pre-market

Feb 5, 2026 8:22:30 AM EST

19.38USD+9.451%(+1.67)0

After-hours

Feb 5, 2026 4:19:30 PM EST

17.50USD-1.575%(-0.28)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	17.760000	19.3300	17.48000	19.230000	+8.583%	193,703	0.000%
2026-02-05	17.900000	19.2000	17.54000	17.710000	-6.445%	211,979	+8.583%
2026-02-04	19.390000	19.4900	17.91500	18.930000	-2.773%	224,814	+1.585%
2026-02-03	19.500000	19.9300	18.51000	19.470000	+0.309%	188,370	-1.233%
2026-02-02	18.920000	20.2900	18.69000	19.410000	+1.650%	252,423	-0.927%
2026-01-30	20.370000	20.7700	18.90000	19.095000	-6.763%	224,567	+0.707%
2026-01-29	19.300000	20.8900	19.30000	20.480000	+5.949%	323,200	-6.104%
2026-01-28	19.480000	19.8300	18.90000	19.330000	+0.207%	251,620	-0.517%
2026-01-27	18.400000	19.4100	18.40000	19.290000	+5.123%	316,716	-0.311%
2026-01-26	18.215000	18.9000	17.99000	18.350000	-0.380%	211,331	+4.796%
2026-01-23	18.860000	18.8600	17.54000	18.420000	-2.540%	238,378	+4.397%
2026-01-22	15.810000	18.9800	15.81000	18.900000	+15.455%	475,321	+1.746%
2026-01-21	16.150000	16.5000	15.48000	16.370000	+0.863%	276,444	+17.471%
2026-01-20	15.870000	16.2500	15.13500	16.230000	+3.277%	329,023	+18.484%
2026-01-16	15.550000	16.3300	15.19000	15.715000	+5.683%	216,640	+22.367%
2026-01-15	15.700000	15.7000	14.12000	14.870000	-5.407%	214,398	+29.321%
2026-01-14	15.800000	16.2088	15.50000	15.720000	-0.695%	145,858	+22.328%
2026-01-13	16.000000	16.2000	15.64500	15.830000	0.000%	187,312	+21.478%
2026-01-12	15.760000	16.0000	14.66000	15.830000	+1.932%	200,623	+21.478%
2026-01-09	16.750000	16.9600	15.29000	15.530000	-7.284%	218,459	+23.825%
2026-01-08	16.490000	16.9200	16.22000	16.750000	+1.577%	223,050	+14.806%
2026-01-07	16.270000	16.6850	16.00500	16.490000	+1.166%	336,091	+16.616%
2026-01-06	16.230000	16.4050	15.69500	16.300000	+2.839%	323,637	+17.975%
2026-01-05	15.900000	16.0300	15.00000	15.850000	+0.444%	110,984	+21.325%
2026-01-02	15.980000	16.5000	15.66700	15.780000	+0.190%	101,438	+21.863%
2025-12-31	15.790000	16.3100	15.39310	15.750000	+0.064%	83,423	+22.095%
2025-12-30	16.300000	16.5000	15.40000	15.740000	-3.317%	100,616	+22.173%
2025-12-29	16.650000	16.6700	16.20000	16.280000	-3.555%	78,323	+18.120%
2025-12-26	17.140000	17.3300	16.51010	16.880000	-0.177%	49,147	+13.922%
2025-12-24	16.890000	17.6050	16.17010	16.910000	-1.169%	111,321	+13.720%
2025-12-23	18.270000	18.2700	16.81000	17.110000	-6.910%	207,385	+12.390%
2025-12-22	17.500000	18.4800	16.75500	18.380000	+5.149%	132,122	+4.625%
2025-12-19	16.840000	17.4900	16.24070	17.480000	+6.004%	167,476	+10.011%
2025-12-18	16.040000	16.9700	16.04000	16.490000	+3.191%	170,715	+16.616%
2025-12-17	16.540000	16.5800	15.52000	15.980000	-3.619%	94,847	+20.338%
2025-12-16	14.680000	17.0000	14.54500	16.580000	+13.329%	215,183	+15.983%
2025-12-15	14.940000	15.5590	14.02000	14.630000	-1.515%	104,878	+31.442%
2025-12-12	15.650000	15.6500	14.61000	14.855000	-3.975%	123,981	+29.451%
2025-12-11	14.350000	15.7000	14.14000	15.470000	+8.182%	294,606	+24.305%
2025-12-10	14.070000	14.9000	14.01000	14.300000	+1.888%	132,817	+34.476%
2025-12-09	13.900000	14.4300	13.90000	14.035000	-1.990%	137,040	+37.015%
2025-12-08	14.270000	14.4290	13.76000	14.320000	+2.359%	119,901	+34.288%
2025-12-05	13.870000	14.5000	13.62000	13.990000	+0.431%	117,861	+37.455%
2025-12-04	14.310000	14.3100	12.93000	13.930000	-3.197%	138,086	+38.047%
2025-12-03	14.170000	14.7200	13.70010	14.390000	+1.768%	152,656	+33.634%
2025-12-02	14.960000	14.9600	13.45000	14.140000	-4.201%	172,214	+35.997%
2025-12-01	14.615000	14.9650	13.52000	14.760000	+1.443%	139,187	+30.285%
2025-11-28	14.430000	14.9290	14.31000	14.550000	+1.891%	60,482	+32.165%
2025-11-26	14.870000	15.3000	14.07680	14.280000	-6.728%	165,120	+34.664%
2025-11-25	14.240000	15.3200	13.96000	15.310000	+8.582%	136,746	+25.604%
2025-11-24	13.190000	14.6000	12.70000	14.100000	+11.199%	185,829	+36.383%
2025-11-21	12.970000	12.9700	12.32500	12.680000	-1.553%	68,816	+51.656%
2025-11-20	12.800000	13.3900	12.19000	12.880000	+1.338%	167,867	+49.301%
2025-11-19	12.410000	13.0600	11.97500	12.710000	+3.207%	140,699	+51.298%
2025-11-18	11.550000	12.4595	11.36500	12.315000	+4.453%	70,717	+56.151%
2025-11-17	12.550000	12.5500	11.56000	11.790000	-3.361%	109,268	+63.104%
2025-11-14	13.520000	13.5200	12.11000	12.200000	-9.428%	132,922	+57.623%
2025-11-13	13.380000	13.9800	13.19500	13.470000	-2.884%	119,561	+42.762%
2025-11-12	13.180000	13.9750	12.81430	13.870000	+7.270%	172,148	+38.645%
2025-11-11	12.500000	13.0000	12.23500	12.930000	+8.747%	154,665	+48.724%
2025-11-10	13.080000	13.2500	11.64000	11.890000	-3.647%	200,918	+61.733%
2025-11-07	12.300000	12.9100	11.71000	12.340000	-0.041%	126,138	+55.835%
2025-11-06	12.660000	13.1700	12.05000	12.345000	-2.948%	171,548	+55.772%
2025-11-05	13.230000	13.8900	12.67000	12.720000	-0.664%	132,627	+51.179%
2025-11-04	13.580000	13.7000	12.76000	12.805000	-5.637%	142,711	+50.176%
2025-11-03	14.795000	14.8000	13.51000	13.570000	-8.435%	181,136	+41.710%
2025-10-31	14.870000	15.2600	14.40000	14.820000	+4.735%	242,198	+29.757%
2025-10-30	14.000000	14.9900	13.51000	14.150000	+2.388%	213,895	+35.901%
2025-10-29	12.240000	14.1800	12.04000	13.820000	+13.001%	195,204	+39.146%
2025-10-28	13.880000	13.8800	12.10000	12.230000	-6.498%	276,990	+57.236%
2025-10-27	13.970000	14.4200	12.42000	13.080000	-21.957%	819,340	+47.018%
2025-10-24	17.490000	17.9900	16.46500	16.760000	-3.567%	185,814	+14.737%
2025-10-23	16.160000	17.8700	15.93500	17.380000	+6.560%	209,624	+10.644%
2025-10-22	16.440000	16.5400	15.50000	16.310000	-1.391%	107,655	+17.903%
2025-10-21	16.000000	17.5000	15.50000	16.540000	+1.847%	149,526	+16.264%
2025-10-20	15.640000	16.6400	15.10000	16.240000	+8.267%	145,444	+18.411%
2025-10-17	16.000000	16.0000	14.50010	15.000000	-5.422%	73,483	+28.200%
2025-10-16	15.000000	16.9800	14.84000	15.860000	+6.873%	179,179	+21.248%
2025-10-15	13.910000	14.9500	13.91000	14.840000	+6.076%	105,162	+29.582%
2025-10-14	14.040000	14.5000	13.80000	13.990000	+1.303%	121,809	+37.455%
2025-10-13	13.740000	14.2800	13.29180	13.810000	-0.576%	88,826	+39.247%
2025-10-10	14.460000	14.8900	13.07000	13.890000	-2.424%	178,476	+38.445%
2025-10-09	14.750000	14.8336	13.59000	14.235000	-3.883%	89,530	+35.090%
2025-10-08	14.380000	15.0000	14.14000	14.810000	+2.990%	86,976	+29.845%
2025-10-07	15.100000	15.1000	14.10000	14.380000	-4.005%	62,918	+33.727%
2025-10-06	14.270000	15.4500	14.27000	14.980000	+4.975%	131,829	+28.371%
2025-10-03	15.300000	15.3500	13.98000	14.270000	-5.246%	142,097	+34.758%
2025-10-02	15.000000	15.3000	14.24010	15.060000	+3.151%	166,548	+27.689%
2025-10-01	13.300000	14.6100	13.30000	14.600000	+9.774%	96,508	+31.712%
2025-09-30	13.820000	13.8200	12.82000	13.300000	-2.134%	82,926	+44.586%
2025-09-29	12.590000	13.6000	12.59000	13.590000	+8.115%	186,184	+41.501%
2025-09-26	12.450000	13.3390	12.39000	12.570000	+2.112%	74,454	+52.983%
2025-09-25	13.870000	13.8700	11.37010	12.310000	-10.146%	138,047	+56.214%
2025-09-24	12.390000	13.8500	12.01000	13.700000	+10.573%	351,093	+40.365%
2025-09-23	12.390000	12.3900	11.83000	12.390000	0.000%	183,452	+55.206%
2025-09-22	12.050000	12.5900	12.05000	12.390000	+3.250%	285,283	+55.206%
2025-09-19	10.800000	12.0100	10.30010	12.000000	+10.701%	235,693	+60.250%
2025-09-18	10.200000	11.0000	10.20000	10.840000	+1.119%	83,463	+77.399%
2025-09-17	9.510000	10.9000	9.51000	10.720000	+12.961%	113,894	+79.384%
2025-09-16	9.780000	10.1700	9.28000	9.490000	-2.965%	18,769	+102.634%
2025-09-15	10.200000	10.2000	9.55000	9.780000	-2.928%	47,627	+96.626%
2025-09-12	9.990000	10.7000	9.67420	10.075000	+13.713%	221,930	+90.868%
2025-09-11	10.180000	10.5000	8.20000	8.860000	-12.103%	229,570	+117.043%
2025-09-10	9.160000	10.7900	8.91740	10.080000	+8.387%	115,390	+90.774%
2025-09-09	9.130000	9.3400	9.05000	9.300000	-0.932%	68,037	+106.774%
2025-09-08	8.190000	9.6000	8.10000	9.387500	+16.038%	121,999	+104.847%
2025-09-05	7.900000	8.1000	7.90000	8.090000	+0.999%	16,208	+137.701%
2025-09-04	8.100000	8.1000	7.91000	8.010000	-1.111%	39,951	+140.075%
2025-09-03	8.150000	8.2250	8.00000	8.100000	-0.613%	24,333	+137.407%
2025-09-02	7.900000	8.8400	7.80000	8.150000	+7.026%	162,568	+135.951%
2025-08-29	7.540000	7.9000	7.41000	7.615000	+2.905%	27,306	+152.528%
2025-08-28	7.290000	7.5100	7.27000	7.400000	0.000%	21,075	+159.865%
2025-08-27	7.310000	7.4811	7.30000	7.400000	+2.069%	3,063	+159.865%
2025-08-26	7.440000	7.6550	7.25000	7.250000	-1.091%	46,474	+165.241%
2025-08-25	7.180000	7.4500	7.18000	7.330000	+1.103%	55,726	+162.347%
2025-08-22	7.350000	7.8607	7.17500	7.250000	-0.549%	147,656	+165.241%
2025-08-21	7.310000	7.4200	7.29000	7.290000	-2.540%	9,113	+163.786%
2025-08-20	7.740000	7.8550	7.21340	7.480000	-3.109%	56,986	+157.086%
2025-08-19	7.760000	7.9500	7.59000	7.720000	+1.847%	39,977	+149.093%
2025-08-18	7.700000	7.7800	7.55000	7.580000	-0.263%	37,295	+153.694%
2025-08-15	7.700000	7.7100	7.60000	7.600000	-1.170%	3,149	+153.026%
2025-08-14	7.610000	7.7000	7.61000	7.690000	+0.523%	4,938	+150.065%
2025-08-13	7.800000	7.8000	7.55310	7.650000	-1.290%	28,329	+151.373%
2025-08-12	8.000000	8.0000	7.50000	7.750000	-3.125%	41,862	+148.129%
2025-08-11	7.500000	8.0000	7.46000	8.000000	+7.817%	20,266	+140.375%
2025-08-08	7.930000	7.9467	7.27000	7.420000	-7.134%	32,464	+159.164%
2025-08-07	7.670000	8.0000	7.67000	7.990000	+1.396%	11,023	+140.676%
2025-08-06	7.785000	8.0400	7.75000	7.880000	-1.253%	18,299	+144.036%
2025-08-05	7.680000	7.9800	7.68000	7.980000	+2.111%	7,765	+140.977%
2025-08-04	8.040000	8.3550	7.63000	7.815000	-2.313%	35,791	+146.065%
2025-08-01	8.020000	8.0750	7.38000	8.000000	-0.867%	72,770	+140.375%
2025-07-31	8.000000	8.1100	7.86000	8.070000	+0.248%	39,633	+138.290%
2025-07-30	8.300000	8.3100	7.86720	8.050000	+0.499%	25,526	+138.882%
2025-07-29	8.080000	8.2200	7.88000	8.010000	-1.111%	33,709	+140.075%
2025-07-28	8.000000	8.1000	7.93000	8.100000	+0.496%	42,784	+137.407%
2025-07-25	8.060000	8.2000	7.98000	8.060000	0.000%	84,713	+138.586%
2025-07-24	8.500000	8.5000	8.06000	8.060000	-6.605%	80,764	+138.586%
2025-07-23	8.235000	8.8000	8.10000	8.630000	+6.281%	95,149	+122.827%
2025-07-22	8.130000	8.1500	7.78000	8.120000	+0.557%	48,342	+136.823%
2025-07-21	8.100000	8.2100	7.91000	8.075000	+2.086%	82,878	+138.142%
2025-07-18	8.160000	8.1600	7.63840	7.910000	-1.861%	25,491	+143.110%
2025-07-17	8.500000	8.6000	7.84000	8.060000	-4.276%	39,708	+138.586%
2025-07-16	8.351700	8.6500	8.34000	8.420000	+2.062%	69,897	+128.385%
2025-07-15	7.910000	8.3000	7.91000	8.249900	+2.483%	24,708	+133.094%
2025-07-14	8.000000	8.1900	7.90960	8.050000	+2.028%	36,442	+138.882%
2025-07-11	7.970000	8.0800	7.80000	7.890000	+0.895%	25,404	+143.726%
2025-07-10	8.080000	8.2900	7.80000	7.820000	-3.218%	46,702	+145.908%
2025-07-09	8.200000	8.2000	7.83000	8.080000	-0.370%	25,242	+137.995%
2025-07-08	8.035200	8.4076	7.94000	8.110000	+1.289%	40,102	+137.115%
2025-07-07	8.100000	8.4100	7.58000	8.006800	+0.085%	27,545	+140.171%
2025-07-03	8.040000	8.5180	7.84000	8.000000	+1.138%	30,767	+140.375%
2025-07-02	8.280000	8.3700	7.84000	7.910000	-4.469%	50,295	+143.110%
2025-07-01	8.300000	8.6950	8.28000	8.280000	-2.760%	20,265	+132.246%
2025-06-30	8.500000	9.0100	8.27950	8.515000	+0.294%	59,249	+125.837%
2025-06-27	9.000000	9.0000	8.19000	8.490000	-5.667%	90,292	+126.502%
2025-06-26	7.790000	9.5000	7.79000	9.000000	+15.533%	163,067	+113.667%
2025-06-25	8.200000	8.3293	7.71400	7.790000	-2.747%	72,631	+146.855%
2025-06-24	8.130000	8.7416	7.62000	8.010000	-1.480%	59,555	+140.075%
2025-06-23	9.000000	9.0000	7.87000	8.130300	-9.260%	89,709	+136.523%
2025-06-20	9.480000	10.2200	8.67240	8.960000	-3.240%	213,211	+114.621%
2025-06-18	8.000000	9.7900	7.05000	9.260000	+23.302%	381,189	+107.667%
2025-06-17	7.010000	7.7700	7.01000	7.510000	+7.133%	13,273	+156.059%
2025-06-16	7.100000	7.7900	6.97000	7.010000	0.000%	81,930	+174.322%
2025-06-13	7.630000	8.5000	6.88000	7.010000	-12.594%	102,492	+174.322%
2025-06-12	8.530000	8.9900	7.30000	8.020000	+5.526%	83,798	+139.776%
2025-06-11	8.000000	8.4577	7.50000	7.600000	-5.000%	16,833	+153.026%
2025-06-10	7.720000	8.3000	7.42000	8.000000	+3.627%	48,208	+140.375%
2025-06-09	8.360000	8.7990	7.61010	7.720000	-7.267%	45,680	+149.093%
2025-06-06	8.160000	8.6000	8.05000	8.325000	+1.401%	19,243	+130.991%
2025-06-05	8.990000	9.5123	8.15000	8.210000	-8.778%	27,901	+134.227%
2025-06-04	7.750000	9.4950	7.65000	9.000000	+19.522%	46,650	+113.667%
2025-06-03	9.200000	9.2700	5.58000	7.530000	-18.152%	68,313	+155.378%
2025-06-02	9.300000	9.4200	8.81000	9.200000	-1.075%	22,231	+109.022%
2025-05-30	10.010000	10.0400	9.14000	9.300000	-7.000%	51,595	+106.774%
2025-05-29	10.010000	10.0800	10.00000	10.000000	-0.498%	35,445	+92.300%
2025-05-28	10.000000	10.0882	10.00000	10.050000	+0.183%	18,974	+91.343%
2025-05-27	10.380000	10.4000	10.00000	10.031600	-2.700%	32,715	+91.694%
2025-05-23	11.810000	11.8600	10.03710	10.310000	-8.151%	63,379	+86.518%
2025-05-22	8.390000	11.9900	8.34000	11.225000	+38.752%	123,714	+71.314%
2025-05-21	7.310000	8.5800	7.30000	8.090000	+10.822%	69,580	+137.701%
2025-05-20	7.000000	7.8000	6.98000	7.300000	+5.339%	54,070	+163.425%
2025-05-19	6.210000	7.3800	6.21000	6.930000	+10.000%	81,356	+177.489%
2025-05-16	5.800000	6.3000	5.80000	6.300000	+8.808%	80,977	+205.238%
2025-05-15	5.800000	5.8000	5.65500	5.790000	-0.098%	4,854	+232.124%
2025-05-14	5.350000	5.9750	5.32000	5.795700	+8.331%	44,765	+231.798%
2025-05-13	5.206000	5.3500	5.10000	5.350000	+1.905%	9,386	+259.439%
2025-05-12	5.320000	5.3429	5.10000	5.250000	-2.556%	8,525	+266.286%
2025-05-09	5.254900	5.4500	5.08000	5.387700	+3.809%	26,631	+256.924%
2025-05-08	5.207000	5.3000	5.10000	5.190000	-0.192%	5,329	+270.520%
2025-05-07	5.400000	5.4000	5.07000	5.200000	-0.625%	3,064	+269.808%
2025-05-06	5.350000	5.3500	5.12220	5.232700	-3.098%	8,717	+267.497%
2025-05-05	5.300000	5.4000	5.19000	5.400000	+1.601%	11,516	+256.111%
2025-05-02	5.450000	5.5000	5.03150	5.314900	+1.623%	6,333	+261.813%
2025-05-01	5.290000	5.5200	5.23000	5.230000	0.000%	14,424	+267.686%
2025-04-30	5.270000	5.3500	5.00000	5.230000	-0.381%	14,873	+267.686%
2025-04-29	5.130000	5.3062	5.10000	5.250000	+2.339%	11,534	+266.286%
2025-04-28	5.265700	5.3600	5.00000	5.130000	+2.600%	9,609	+274.854%
2025-04-25	5.300000	5.3000	5.00000	5.000000	-1.381%	11,175	+284.600%
2025-04-24	4.640000	5.3500	4.64000	5.070000	+12.057%	20,585	+279.290%
2025-04-23	4.850000	4.8500	4.52000	4.524500	+0.544%	11,863	+325.019%
2025-04-22	4.410000	4.8500	4.30000	4.500000	+4.651%	19,420	+327.333%
2025-04-21	4.150000	4.4000	4.15000	4.300000	+7.232%	19,290	+347.209%
2025-04-17	4.025000	4.3900	4.00000	4.010000	+1.053%	3,316	+379.551%
2025-04-16	3.840000	4.0900	3.84000	3.968200	+4.152%	10,615	+384.603%
2025-04-15	3.800000	3.8300	3.45000	3.810000	+2.695%	10,314	+404.724%
2025-04-14	3.760000	3.8500	3.66000	3.710000	+3.056%	10,258	+418.329%
2025-04-11	3.520000	3.6900	3.52000	3.600000	+1.124%	5,774	+434.167%
2025-04-10	3.094740	3.7000	3.09474	3.560000	+8.207%	4,659	+440.169%
2025-04-09	3.480000	3.6000	3.29000	3.290000	-9.863%	6,235	+484.498%
2025-04-08	3.800000	3.8600	3.62000	3.650000	-4.450%	3,699	+426.849%
2025-04-07	3.850000	4.0000	3.69500	3.820000	+1.326%	9,186	+403.403%
2025-04-04	3.680000	4.0000	3.60000	3.770000	-5.750%	5,837	+410.080%
2025-04-03	3.900000	4.0000	3.68000	4.000000	+1.781%	5,272	+380.750%
2025-04-02	3.960000	4.0500	3.63000	3.930000	-0.506%	10,037	+389.313%
2025-04-01	3.930000	3.9900	3.93000	3.950000	+0.765%	1,265	+386.835%
2025-03-31	3.810000	4.0450	3.74780	3.920000	-2.000%	3,848	+390.561%
2025-03-28	4.000000	4.0000	4.00000	4.000000	+4.984%	292	+380.750%
2025-03-27	3.740000	4.0800	3.74000	3.810100	-1.293%	6,093	+404.711%
2025-03-26	4.210000	4.4200	3.62000	3.860000	-4.455%	19,112	+398.187%
2025-03-25	4.130000	4.5400	3.70000	4.040000	-1.222%	48,951	+375.990%
2025-03-24	4.060000	4.2000	4.06000	4.090000	+0.739%	875	+370.171%
2025-03-21	4.320000	4.3200	4.00000	4.060000	-5.581%	7,489	+373.645%
2025-03-20	4.260000	4.3100	4.26000	4.300000	+1.415%	601	+347.209%
2025-03-19	4.250000	4.3100	4.10000	4.240000	-2.529%	5,807	+353.538%
2025-03-17	4.210000	4.3599	4.04000	4.350000	-3.761%	6,873	+342.069%
2025-03-14	4.224000	4.5400	4.22400	4.520000	+2.727%	9,818	+325.442%
2025-03-13	4.450000	4.4500	4.29350	4.400000	-1.895%	5,388	+337.045%
2025-03-12	4.340000	4.4850	4.33000	4.485000	+2.008%	439	+328.763%
2025-03-11	4.520000	4.5500	4.17000	4.396700	-2.728%	12,077	+337.373%
2025-03-10	4.640000	4.8000	4.49000	4.520000	-4.827%	14,657	+325.442%
2025-03-07	4.900000	4.9500	4.74927	4.749270	-0.850%	2,173	+304.904%
2025-03-06	4.980000	4.9800	4.61500	4.790000	0.000%	5,751	+301.461%
2025-03-05	4.866000	4.9500	4.79000	4.790000	-0.622%	2,242	+301.461%
2025-03-04	4.780000	4.8500	4.73200	4.820000	-2.626%	4,882	+298.963%
2025-03-03	4.825000	4.9500	4.75000	4.950000	+0.610%	4,537	+288.485%
2025-02-28	5.030000	5.0300	4.90000	4.920000	-0.606%	1,481	+290.854%
2025-02-27	5.170000	5.1700	4.95000	4.950000	-4.255%	3,073	+288.485%
2025-02-26	4.970000	5.1700	4.97000	5.170000	+0.584%	3,915	+271.954%
2025-02-25	5.405000	5.4050	5.06000	5.140000	-3.383%	6,095	+274.125%
2025-02-24	5.400000	5.4000	5.32000	5.320000	-0.188%	1,969	+261.466%
2025-02-21	5.360000	5.5000	5.33000	5.330000	-0.374%	1,226	+260.788%
2025-02-20	5.350000	5.3500	5.35000	5.350000	+0.564%	322	+259.439%
2025-02-18	5.480000	5.4800	5.31200	5.320000	-1.664%	1,646	+261.466%
2025-02-14	5.500000	5.5000	5.32000	5.410000	-1.636%	1,295	+255.453%
2025-02-13	5.590000	5.5900	5.35370	5.500000	-1.434%	6,357	+249.636%
2025-02-12	5.208200	5.7189	4.76000	5.580000	+9.627%	27,505	+244.624%
2025-02-11	5.300000	5.5000	4.61520	5.090000	-2.115%	48,316	+277.800%
2025-02-10	5.370000	5.8000	5.01000	5.200000	+4.000%	22,250	+269.808%
2025-02-07	5.470000	5.4980	5.00000	5.000000	-7.579%	6,197	+284.600%
2025-02-06	5.246000	5.7500	5.24600	5.410000	+2.075%	10,317	+255.453%
2025-02-05	5.040000	5.3000	5.03000	5.300000	+0.407%	3,782	+262.830%
2025-02-04	5.010000	5.2800	5.00000	5.278500	-3.852%	5,447	+264.308%
2025-02-03	5.300000	5.4900	5.30000	5.490000	+4.571%	1,641	+250.273%
2025-01-31	5.331600	5.3316	5.25000	5.250000	-2.957%	711	+266.286%
2025-01-30	5.316000	5.4100	5.31600	5.410000	-1.636%	659	+255.453%
2025-01-29	5.260000	5.6000	5.20000	5.500000	+3.774%	4,264	+249.636%
2025-01-28	5.400000	5.4000	5.30000	5.300000	-3.811%	2,687	+262.830%
2025-01-27	5.558899	5.8000	5.30000	5.510000	-0.181%	149,632	+249.002%
2025-01-24	5.710000	5.7986	5.52000	5.520000	-3.327%	68,171	+248.370%
2025-01-23	5.700000	5.8471	5.51000	5.710000	-0.262%	63,739	+236.778%
2025-01-22	5.940000	5.9400	5.71000	5.724979	-4.584%	3,810	+235.896%
2025-01-21	5.740000	6.0000	5.58030	6.000000	+6.091%	21,842	+220.500%
2025-01-17	5.670000	5.8150	5.62970	5.655500	-4.629%	5,504	+240.023%
2025-01-16	5.820000	5.9800	5.70500	5.930000	-1.167%	4,747	+224.283%
2025-01-15	5.900000	6.0000	5.76000	6.000000	+3.270%	17,392	+220.500%
2025-01-14	5.860000	5.9900	5.44330	5.810000	-1.190%	4,399	+230.981%
2025-01-13	5.300000	5.8948	5.27000	5.880000	+8.287%	26,649	+227.041%
2025-01-10	5.350000	5.4300	5.35000	5.430000	+1.495%	7,507	+254.144%
2025-01-08	5.770000	5.7700	5.22000	5.350000	-5.560%	8,466	+259.439%
2025-01-07	5.670000	5.7300	5.62010	5.665000	+0.622%	20,355	+239.453%
2025-01-06	5.700000	5.9000	5.63000	5.630000	-0.298%	6,148	+241.563%
2025-01-03	5.610000	5.8705	5.61000	5.646800	-0.585%	7,035	+240.547%
2025-01-02	5.650000	5.7990	5.61030	5.680000	-2.069%	5,790	+238.556%
2024-12-31	5.658300	5.8000	5.63000	5.800000	-0.515%	10,471	+231.552%
2024-12-30	5.630000	5.9300	5.63000	5.830000	+2.213%	11,273	+229.846%
2024-12-27	5.703800	5.7038	5.70380	5.703800	-1.489%	1,032	+237.144%
2024-12-26	5.870000	5.9400	5.69490	5.790000	-0.172%	9,908	+232.124%
2024-12-24	5.640100	5.8000	5.64010	5.800000	+2.573%	3,291	+231.552%
2024-12-23	5.630000	5.8750	5.63000	5.654500	+0.168%	7,378	+240.083%
2024-12-20	5.940000	5.9400	5.43010	5.645000	+3.086%	10,443	+240.655%
2024-12-19	5.680000	5.7100	5.30000	5.476000	-1.864%	19,224	+251.169%
2024-12-18	5.730000	5.7500	5.41000	5.580000	-3.293%	19,125	+244.624%
2024-12-17	5.750000	5.7700	5.75000	5.770000	-0.173%	1,641	+233.276%
2024-12-16	5.900000	5.9400	5.78000	5.780000	-2.694%	11,689	+232.699%
2024-12-13	5.440000	5.9400	5.00010	5.940000	+15.564%	30,379	+223.737%
2024-12-12	5.180000	5.1861	5.06000	5.140000	-1.064%	2,033	+274.125%
2024-12-11	5.182000	5.2100	5.10500	5.195300	-0.368%	15,143	+270.142%
2024-12-10	5.300000	5.3500	5.10000	5.214500	+0.569%	15,820	+268.779%
2024-12-09	5.300000	5.3000	5.01000	5.185000	+0.582%	7,119	+270.878%
2024-12-06	5.150000	5.3000	5.10000	5.155000	+3.100%	6,190	+273.036%
2024-12-05	4.510000	5.0000	4.51000	5.000000	+13.667%	24,963	+284.600%
2024-12-04	4.400000	4.8100	4.28000	4.398800	+2.298%	46,906	+337.165%
2024-12-03	4.300000	4.3000	4.21350	4.300000	0.000%	16,267	+347.209%
2024-12-02	4.300000	4.3000	4.18000	4.300000	-4.018%	22,019	+347.209%
2024-11-29	4.500000	4.5700	4.42000	4.480000	+1.129%	5,077	+329.241%
2024-11-27	4.430000	4.4300	4.43000	4.430000	-1.556%	2,428	+334.086%
2024-11-26	4.630000	4.6300	4.50000	4.500000	-0.224%	6,235	+327.333%
2024-11-25	4.740000	4.7400	4.51010	4.510100	+2.038%	1,724	+326.376%
2024-11-22	4.420000	4.4200	4.42000	4.420000	0.000%	918	+335.068%
2024-11-21	4.520000	4.7000	4.42000	4.420000	-6.356%	14,742	+335.068%
2024-11-20	4.410000	4.8500	4.41000	4.720000	+3.736%	14,771	+307.415%
2024-11-19	4.550000	4.5500	4.40000	4.550000	0.000%	13,230	+322.637%
2024-11-18	4.610000	4.6200	4.55000	4.550000	+1.111%	2,264	+322.637%
2024-11-15	4.538200	4.6000	4.50000	4.500000	-6.445%	3,880	+327.333%
2024-11-14	4.430000	4.8100	4.43000	4.810000	-1.434%	774	+299.792%
2024-11-13	4.490000	4.8800	4.49000	4.880000	+8.686%	1,269	+294.057%
2024-11-12	4.680000	4.6800	4.44050	4.490000	-1.412%	2,767	+328.285%
2024-11-11	4.680000	4.6800	4.50840	4.554300	-0.993%	2,336	+322.238%
2024-11-08	4.110000	4.6000	4.07000	4.600000	+3.837%	12,827	+318.043%
2024-11-07	4.370000	4.6000	4.24030	4.430000	+9.838%	4,140	+334.086%
2024-11-06	4.033200	4.0332	4.03320	4.033200	-8.957%	1,695	+376.793%
2024-11-05	4.455000	4.5999	4.43000	4.430000	+1.606%	3,912	+334.086%
2024-11-04	4.525000	4.5750	4.28990	4.360000	-5.628%	9,539	+341.055%
2024-11-01	4.640000	4.6400	4.47650	4.620000	-0.431%	1,918	+316.234%
2024-10-31	4.600000	4.7965	4.55000	4.640000	-0.002%	3,896	+314.440%
2024-10-30	4.563900	4.7700	4.56390	4.640100	-2.723%	9,683	+314.431%
2024-10-28	4.755000	4.8000	4.52000	4.770000	+2.361%	9,716	+303.145%
2024-10-25	4.660000	4.6600	4.66000	4.660000	-1.062%	680	+312.661%
2024-10-24	4.620000	4.7100	4.55500	4.710000	-0.423%	8,693	+308.280%
2024-10-23	4.810000	4.8100	4.72000	4.730000	+1.285%	4,024	+306.554%
2024-10-22	4.860000	4.8600	4.67000	4.670000	-5.466%	866	+311.777%
2024-10-21	5.030000	5.0800	4.75000	4.940000	-3.137%	10,316	+289.271%
2024-10-18	5.000000	5.1000	4.89900	5.100000	+2.204%	5,585	+277.059%
2024-10-17	4.950000	5.1000	4.76500	4.990000	-2.157%	14,063	+285.371%
2024-10-16	5.170000	5.4000	4.87750	5.100000	-2.486%	29,132	+277.059%
2024-10-15	4.650000	5.3800	4.65000	5.230000	+19.134%	126,759	+267.686%
2024-10-14	4.190000	4.5000	3.96010	4.390000	+2.331%	16,764	+338.041%
2024-10-11	4.060000	4.4065	4.06000	4.290000	+2.145%	9,144	+348.252%
2024-10-10	4.160000	4.2950	4.02000	4.199900	+8.245%	7,571	+357.868%
2024-10-09	4.190000	4.5400	3.87000	3.880000	-7.399%	32,040	+395.619%
2024-10-08	4.470000	4.6800	4.19000	4.190000	-8.913%	12,440	+358.950%
2024-10-07	4.930000	5.1500	4.60000	4.600000	-6.883%	69,589	+318.043%
2024-10-04	4.300000	4.9400	4.29190	4.940000	+14.884%	16,941	+289.271%
2024-10-03	4.120000	4.3000	4.01200	4.300000	+3.865%	11,077	+347.209%
2024-10-02	4.180000	4.3600	4.00000	4.140000	-2.817%	19,478	+364.493%
2024-10-01	4.100000	4.3800	4.04990	4.260000	+6.500%	17,332	+351.408%
2024-09-30	4.390000	4.4000	4.00000	4.000000	-2.795%	23,641	+380.750%
2024-09-27	4.250000	4.2500	3.76000	4.115000	-1.790%	6,743	+367.315%
2024-09-26	3.880000	4.3800	3.88000	4.190000	+6.888%	8,351	+358.950%
2024-09-25	4.150000	4.1500	3.72000	3.920000	-6.667%	36,552	+390.561%
2024-09-24	4.420000	4.8500	4.16000	4.200000	-0.943%	17,125	+357.857%
2024-09-23	4.460000	4.4600	4.23000	4.240000	-2.752%	7,892	+353.538%
2024-09-20	4.370000	4.3700	4.36000	4.360000	0.000%	3,663	+341.055%
2024-09-19	4.540000	4.5400	4.36000	4.360000	-3.646%	10,036	+341.055%
2024-09-18	4.610000	4.6500	4.36500	4.525000	-2.688%	18,680	+324.972%
2024-09-17	4.600000	4.7700	4.60000	4.650000	+0.977%	35,057	+313.548%
2024-09-16	4.600000	4.6800	4.60000	4.605000	+2.333%	22,791	+317.590%
2024-09-13	4.744600	4.7446	4.50000	4.500000	+0.446%	10,895	+327.333%
2024-09-12	4.750000	4.7500	4.44000	4.480000	-5.684%	3,910	+329.241%
2024-09-11	4.790000	4.8000	4.61000	4.750000	+3.484%	7,009	+304.842%
2024-09-10	4.570000	4.6257	4.57000	4.590100	+0.002%	1,871	+318.945%
2024-09-09	4.800000	4.8000	4.32100	4.590000	-5.556%	13,400	+318.954%
2024-09-06	4.590000	4.8900	4.47000	4.860000	+7.522%	14,021	+295.679%
2024-09-05	4.520000	4.8106	4.51200	4.520000	-2.796%	9,762	+325.442%
2024-09-04	4.830000	4.9050	4.47000	4.650000	-7.000%	15,853	+313.548%
2024-09-03	4.400000	5.0000	4.40000	5.000000	+13.636%	61,458	+284.600%
2024-08-30	4.375500	4.7200	4.37550	4.400000	-9.651%	9,187	+337.045%
2024-08-29	4.430000	4.8700	4.10100	4.870000	+6.565%	8,627	+294.867%
2024-08-28	4.690000	4.8500	4.27000	4.570000	-3.789%	19,551	+320.788%
2024-08-27	4.800000	4.8568	4.70000	4.750000	-1.247%	25,093	+304.842%
2024-08-26	5.410000	5.4100	4.81000	4.810000	-6.783%	29,348	+299.792%
2024-08-23	5.400000	5.4500	5.10000	5.160000	-2.642%	14,659	+272.674%
2024-08-22	5.670000	5.7261	5.30000	5.300000	-8.619%	12,814	+262.830%
2024-08-21	5.690000	5.9100	5.61000	5.799900	-4.450%	19,508	+231.557%
2024-08-20	5.820000	6.2500	5.47510	6.070000	+5.017%	55,379	+216.804%
2024-08-19	6.410000	6.9700	5.30000	5.780000	+5.474%	201,325	+232.699%
2024-08-16	5.360000	5.5400	5.36000	5.480000	+1.481%	19,274	+250.912%
2024-08-15	5.300000	5.4000	5.20000	5.400000	-0.367%	3,262	+256.111%
2024-08-14	5.450000	5.4500	5.41000	5.419900	-0.552%	3,508	+254.804%
2024-08-13	5.300000	5.5000	5.25000	5.450000	-0.183%	11,997	+252.844%

.dark-mode .SyzrHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyzrHH{ color: #333333; background-color: white; border: 2px solid #333333; }PREPrenetics Global Limited Class Astock NASDAQ

PRE
Prenetics Global Limited Class A
stock NASDAQ