-
5 DAY PERFORMANCE
-0.43% -
1 MONTH PERFORMANCE
+9.79% -
3 MONTH PERFORMANCE
-16.21% -
6 MONTH PERFORMANCE
-11.03% -
YEAR-TO-DATE PERFORMANCE
-22.17% -
1 YEAR PERFORMANCE
-12.38%
Prenetics Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.11 | $4.60 (11.92%) | $4.60 | $4.07 | 12,809 | $56.22 M |
| 11/07/2024 | $4.37 | $4.43 (1.37%) | $4.60 | $4.24 | 4,140 | $54.14 M |
| 11/06/2024 | $4.03 | $4.03 (0%) | $4.03 | $4.03 | 1,700 | $49.26 M |
| 11/05/2024 | $4.46 | $4.43 (-0.67%) | $4.60 | $4.43 | 3,912 | $54.14 M |
| 11/04/2024 | $4.53 | $4.36 (-3.75%) | $4.58 | $4.29 | 9,539 | $53.29 M |
| 11/01/2024 | $4.64 | $4.62 (-0.43%) | $4.64 | $4.48 | 1,918 | $56.47 M |
| 10/31/2024 | $4.60 | $4.64 (0.87%) | $4.80 | $4.55 | 3,900 | $56.71 M |
| 10/30/2024 | $4.56 | $4.64 (1.75%) | $4.77 | $4.56 | 9,700 | $56.71 M |
| 10/29/2024 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 0 | $58.30 M |
| 10/28/2024 | $4.76 | $4.77 (0.21%) | $4.80 | $4.52 | 9,716 | $58.30 M |
| 10/25/2024 | $4.66 | $4.66 (0%) | $4.66 | $4.66 | 700 | $56.56 M |
| 10/24/2024 | $4.62 | $4.71 (1.95%) | $4.71 | $4.56 | 8,700 | $57.17 M |
| 10/23/2024 | $4.81 | $4.73 (-1.66%) | $4.81 | $4.72 | 4,024 | $57.41 M |
| 10/22/2024 | $4.86 | $4.67 (-3.91%) | $4.86 | $4.67 | 900 | $56.69 M |
| 10/21/2024 | $5.03 | $4.94 (-1.79%) | $5.08 | $4.75 | 10,316 | $59.96 M |
| 10/18/2024 | $5.00 | $5.10 (2%) | $5.10 | $4.90 | 5,600 | $61.91 M |
| 10/17/2024 | $4.95 | $4.99 (0.81%) | $5.10 | $4.76 | 14,100 | $60.57 M |
| 10/16/2024 | $5.17 | $5.10 (-1.35%) | $5.40 | $4.88 | 29,132 | $61.91 M |
| 10/15/2024 | $4.65 | $5.23 (12.47%) | $5.38 | $4.65 | 126,759 | $63.48 M |
| 10/14/2024 | $4.19 | $4.39 (4.77%) | $4.50 | $3.96 | 16,800 | $53.29 M |
| 10/11/2024 | $4.06 | $4.29 (5.67%) | $4.41 | $4.06 | 9,144 | $52.07 M |
| 10/10/2024 | $4.16 | $4.20 (0.96%) | $4.30 | $4.02 | 7,600 | $50.98 M |
| 10/09/2024 | $4.19 | $3.88 (-7.4%) | $4.54 | $3.87 | 32,040 | $47.10 M |
| 10/08/2024 | $4.47 | $4.19 (-6.26%) | $4.68 | $4.19 | 12,440 | $50.86 M |
| 10/07/2024 | $4.93 | $4.60 (-6.69%) | $5.15 | $4.60 | 69,600 | $55.84 M |
| 10/04/2024 | $4.30 | $4.94 (14.88%) | $4.94 | $4.29 | 16,941 | $60.35 M |
| 10/03/2024 | $4.12 | $4.30 (4.37%) | $4.30 | $4.01 | 11,100 | $52.53 M |
| 10/02/2024 | $4.18 | $4.14 (-0.96%) | $4.36 | $4.00 | 19,500 | $50.57 M |
| 10/01/2024 | $4.10 | $4.26 (3.9%) | $4.38 | $4.05 | 17,332 | $52.04 M |
| 09/30/2024 | $4.39 | $4.00 (-8.88%) | $4.40 | $4.00 | 23,641 | $48.86 M |
| 09/27/2024 | $4.25 | $4.12 (-3.06%) | $4.25 | $3.76 | 6,743 | $50.33 M |
| 09/26/2024 | $3.88 | $4.19 (7.99%) | $4.38 | $3.88 | 8,400 | $51.18 M |
| 09/25/2024 | $4.15 | $3.92 (-5.54%) | $4.15 | $3.72 | 36,600 | $47.89 M |
| 09/24/2024 | $4.42 | $4.20 (-4.98%) | $4.85 | $4.16 | 17,125 | $51.31 M |
| 09/23/2024 | $4.46 | $4.24 (-4.93%) | $4.46 | $4.23 | 7,900 | $51.80 M |
| 09/20/2024 | $4.37 | $4.36 (-0.23%) | $4.37 | $4.36 | 3,700 | $53.26 M |
| 09/19/2024 | $4.54 | $4.36 (-3.96%) | $4.54 | $4.36 | 10,036 | $53.26 M |
| 09/18/2024 | $4.61 | $4.53 (-1.74%) | $4.65 | $4.37 | 18,700 | $55.34 M |
| 09/17/2024 | $4.60 | $4.65 (1.09%) | $4.77 | $4.60 | 35,100 | $56.80 M |
| 09/16/2024 | $4.60 | $4.61 (0.22%) | $4.68 | $4.60 | 22,800 | $56.32 M |
| 09/13/2024 | $4.74 | $4.50 (-5.06%) | $4.74 | $4.50 | 10,900 | $54.97 M |
| 09/12/2024 | $4.75 | $4.48 (-5.68%) | $4.75 | $4.44 | 3,910 | $54.73 M |
| 09/11/2024 | $4.79 | $4.75 (-0.84%) | $4.80 | $4.61 | 7,009 | $58.03 M |
| 09/10/2024 | $4.57 | $4.59 (0.44%) | $4.63 | $4.57 | 1,900 | $56.07 M |
| 09/09/2024 | $4.80 | $4.59 (-4.37%) | $4.80 | $4.32 | 13,400 | $56.07 M |
| 09/06/2024 | $4.59 | $4.86 (5.88%) | $4.89 | $4.47 | 14,021 | $59.37 M |
| 09/05/2024 | $4.52 | $4.52 (0%) | $4.81 | $4.51 | 9,800 | $55.22 M |
| 09/04/2024 | $4.83 | $4.65 (-3.73%) | $4.91 | $4.47 | 15,900 | $56.80 M |
| 09/03/2024 | $4.40 | $5.00 (13.64%) | $5.00 | $4.40 | 61,500 | $61.08 M |
| 08/30/2024 | $4.38 | $4.40 (0.46%) | $4.72 | $4.38 | 9,200 | $53.75 M |
| 08/29/2024 | $4.43 | $4.87 (9.93%) | $4.87 | $4.10 | 8,627 | $59.49 M |
| 08/28/2024 | $4.69 | $4.57 (-2.56%) | $4.85 | $4.27 | 19,600 | $55.83 M |
| 08/27/2024 | $4.80 | $4.75 (-1.04%) | $4.86 | $4.70 | 25,100 | $58.03 M |
| 08/26/2024 | $5.41 | $4.81 (-11.09%) | $5.41 | $4.81 | 29,348 | $58.76 M |
| 08/23/2024 | $5.40 | $5.16 (-4.44%) | $5.45 | $5.10 | 14,700 | $63.03 M |
| 08/22/2024 | $5.67 | $5.30 (-6.53%) | $5.73 | $5.30 | 12,814 | $64.74 M |
| 08/21/2024 | $5.69 | $5.80 (1.93%) | $5.91 | $5.61 | 19,508 | $70.85 M |
| 08/20/2024 | $5.82 | $6.07 (4.3%) | $6.25 | $5.48 | 55,400 | $74.15 M |
| 08/19/2024 | $6.41 | $5.78 (-9.83%) | $6.97 | $5.30 | 201,325 | $70.61 M |
| 08/16/2024 | $5.36 | $5.48 (2.24%) | $5.54 | $5.36 | 19,300 | $66.94 M |
| 08/15/2024 | $5.30 | $5.40 (1.89%) | $5.40 | $5.20 | 3,300 | $65.97 M |
| 08/14/2024 | $5.45 | $5.42 (-0.55%) | $5.45 | $5.41 | 3,508 | $66.21 M |
| 08/13/2024 | $5.30 | $5.45 (2.83%) | $5.50 | $5.25 | 12,000 | $66.58 M |
| 08/12/2024 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.44 | 4,749 | $66.70 M |
| 08/09/2024 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 300 | |
| 08/08/2024 | $5.30 | $5.49 (3.58%) | $5.49 | $5.21 | 4,143 | $67.07 M |