Prenetics Global LimitedPRENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.92 | $20.29 | $18.69 | $19.41 | 251,562 |
| 1/30/2026 | $20.37 | $20.77 | $18.90 | $19.10 | 224,567 |
| 1/29/2026 | $19.30 | $20.89 | $19.30 | $20.48 | 323,200 |
| 1/28/2026 | $19.48 | $19.83 | $18.90 | $19.33 | 252,120 |
| 1/27/2026 | $18.40 | $19.41 | $18.40 | $19.29 | 316,716 |
| 1/26/2026 | $18.22 | $18.90 | $17.99 | $18.35 | 211,331 |
| 1/23/2026 | $18.86 | $18.86 | $17.54 | $18.42 | 238,400 |
| 1/22/2026 | $15.81 | $18.98 | $15.81 | $18.90 | 475,321 |
| 1/21/2026 | $16.15 | $16.50 | $15.48 | $16.37 | 276,444 |
| 1/20/2026 | $15.87 | $16.25 | $15.14 | $16.23 | 329,023 |
| 1/16/2026 | $15.55 | $16.33 | $15.19 | $15.72 | 216,640 |
| 1/15/2026 | $15.70 | $15.70 | $14.12 | $14.87 | 214,398 |
| 1/14/2026 | $15.80 | $16.21 | $15.50 | $15.72 | 145,900 |
| 1/13/2026 | $16.00 | $16.20 | $15.65 | $15.83 | 187,312 |
| 1/12/2026 | $15.76 | $16.00 | $14.66 | $15.83 | 200,623 |
| 1/9/2026 | $16.75 | $16.96 | $15.29 | $15.53 | 271,534 |
| 1/8/2026 | $16.49 | $16.92 | $16.22 | $16.75 | 223,100 |
| 1/7/2026 | $16.27 | $16.68 | $16.01 | $16.49 | 336,100 |
| 1/6/2026 | $16.23 | $16.41 | $15.70 | $16.30 | 323,637 |
| 1/5/2026 | $15.90 | $16.03 | $15.00 | $15.85 | 111,000 |
| 1/2/2026 | $15.98 | $16.50 | $15.67 | $15.78 | 101,438 |
| 12/31/2025 | $15.79 | $16.31 | $15.39 | $15.75 | 83,423 |
| 12/30/2025 | $16.30 | $16.50 | $15.40 | $15.74 | 100,616 |
| 12/29/2025 | $16.65 | $16.67 | $16.20 | $16.28 | 78,323 |
| 12/26/2025 | $17.14 | $17.33 | $16.51 | $16.88 | 49,147 |
| 12/24/2025 | $16.89 | $17.61 | $16.17 | $16.91 | 111,321 |
| 12/23/2025 | $18.27 | $18.27 | $16.81 | $17.11 | 207,400 |
| 12/22/2025 | $17.50 | $18.48 | $16.76 | $18.38 | 132,122 |
| 12/19/2025 | $16.84 | $17.49 | $16.24 | $17.48 | 167,476 |
| 12/18/2025 | $16.04 | $16.97 | $16.04 | $16.49 | 170,715 |
| 12/17/2025 | $16.54 | $16.58 | $15.52 | $15.98 | 94,847 |
| 12/16/2025 | $14.68 | $17.00 | $14.55 | $16.58 | 215,200 |
| 12/15/2025 | $14.94 | $15.56 | $14.02 | $14.63 | 104,900 |
| 12/12/2025 | $15.65 | $15.65 | $14.61 | $14.86 | 124,000 |
| 12/11/2025 | $14.35 | $15.70 | $14.14 | $15.47 | 294,606 |
| 12/10/2025 | $14.07 | $14.90 | $14.01 | $14.30 | 132,817 |
| 12/9/2025 | $13.90 | $14.43 | $13.90 | $14.04 | 137,040 |
| 12/8/2025 | $14.27 | $14.43 | $13.76 | $14.32 | 119,901 |
| 12/5/2025 | $13.87 | $14.50 | $13.62 | $13.99 | 117,900 |
| 12/4/2025 | $14.31 | $14.31 | $12.93 | $13.93 | 138,100 |
| 12/3/2025 | $14.17 | $14.72 | $13.70 | $14.39 | 152,700 |
| 12/2/2025 | $14.96 | $14.96 | $13.45 | $14.14 | 172,214 |
| 12/1/2025 | $14.62 | $14.97 | $13.52 | $14.76 | 139,200 |
| 11/28/2025 | $14.43 | $14.93 | $14.31 | $14.55 | 60,500 |
| 11/26/2025 | $14.87 | $15.30 | $14.08 | $14.28 | 165,120 |
| 11/25/2025 | $14.24 | $15.32 | $13.96 | $15.31 | 136,746 |
| 11/24/2025 | $13.19 | $14.60 | $12.70 | $14.10 | 185,829 |
| 11/21/2025 | $12.97 | $12.97 | $12.33 | $12.68 | 68,816 |
| 11/20/2025 | $12.80 | $13.39 | $12.19 | $12.88 | 167,900 |
| 11/19/2025 | $12.41 | $13.06 | $11.98 | $12.71 | 140,700 |
| 11/18/2025 | $11.55 | $12.46 | $11.37 | $12.32 | 70,717 |
| 11/17/2025 | $12.55 | $12.55 | $11.56 | $11.79 | 109,300 |
| 11/14/2025 | $13.52 | $13.52 | $12.11 | $12.20 | 132,922 |
| 11/13/2025 | $13.38 | $13.98 | $13.20 | $13.47 | 119,600 |
| 11/12/2025 | $13.18 | $13.98 | $12.81 | $13.87 | 172,148 |
| 11/11/2025 | $12.50 | $13.00 | $12.24 | $12.93 | 154,700 |
| 11/10/2025 | $13.08 | $13.25 | $11.64 | $11.89 | 200,918 |
| 11/7/2025 | $12.30 | $12.91 | $11.71 | $12.34 | 126,138 |
| 11/6/2025 | $12.66 | $13.17 | $12.05 | $12.35 | 171,548 |
| 11/5/2025 | $13.23 | $13.89 | $12.67 | $12.72 | 132,627 |