MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRE — Prenetics Global Limited Class A Ordinary Share
NasdaqPrenetics Global Limited Class A Ordinary Share
$22.47
+2.07(+10.15%)
- O
- 20.40
- H
- 22.80
- L
- 20.35
- V
- 283.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.47
Period Return+349.4%
Period High$27.24
Period Low$5.00
Avg Daily Volume168.2K
Total Trading Days365
PRE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.40 | $22.80 | $20.35 | $22.47 | +$2.07 | +10.15% | 283,377 | $22.12 | $20.35 $22.80 |
| Oct 6, 2026 | $21.17 | $21.17 | $19.81 | $20.40 | $-0.56 | -2.67% | 320,220 | $20.12 | $19.81 $21.17 |
| Oct 5, 2026 | $20.64 | $21.36 | $20.10 | $20.96 | +$0.79 | +3.92% | 156,384 | $20.76 | $20.10 $21.36 |
| Oct 2, 2026 | $22.15 | $22.23 | $19.85 | $20.17 | $-1.78 | -8.11% | 311,526 | $20.60 | $19.85 $22.23 |
| Oct 1, 2026 | $23.28 | $23.60 | $21.89 | $21.95 | $-1.18 | -5.10% | 94,421 | $22.44 | $21.89 $23.60 |
| Sep 30, 2026 | $22.83 | $23.50 | $22.57 | $23.13 | +$0.29 | +1.27% | 67,312 | $23.21 | $22.57 $23.50 |
| Sep 29, 2026 | $22.98 | $23.22 | $22.69 | $22.84 | +$0.08 | +0.35% | 65,893 | $22.91 | $22.69 $23.22 |
| Sep 28, 2026 | $22.76 | $23.08 | $22.42 | $22.76 | $-0.21 | -0.91% | 74,349 | $22.70 | $22.42 $23.08 |
| Sep 25, 2026 | $22.63 | $23.69 | $22.22 | $22.97 | +$0.04 | +0.17% | 136,885 | $23.11 | $22.22 $23.69 |
| Sep 24, 2026 | $22.71 | $23.53 | $22.13 | $22.93 | +$0.22 | +0.97% | 254,199 | $22.88 | $22.13 $23.53 |
| Sep 23, 2026 | $22.95 | $23.55 | $22.35 | $22.71 | $-0.19 | -0.83% | 245,768 | $22.74 | $22.35 $23.55 |
| Sep 22, 2026 | $24.00 | $24.00 | $22.78 | $22.90 | $-1.44 | -5.92% | 240,918 | $23.22 | $22.78 $24.00 |
| Sep 21, 2026 | $24.70 | $25.01 | $23.76 | $24.34 | +$0.15 | +0.62% | 112,653 | $24.13 | $23.76 $25.01 |
| Sep 18, 2026 | $24.41 | $24.75 | $23.81 | $24.19 | +$0.00 | +0.00% | 123,914 | $24.25 | $23.81 $24.75 |
| Sep 17, 2026 | $21.65 | $24.93 | $21.65 | $24.19 | +$2.17 | +9.85% | 279,579 | $23.86 | $21.65 $24.93 |
| Sep 16, 2026 | $23.08 | $23.17 | $21.55 | $22.02 | $-1.06 | -4.59% | 247,043 | $22.11 | $21.55 $23.17 |
| Sep 15, 2026 | $24.04 | $24.04 | $23.02 | $23.08 | $-1.04 | -4.31% | 178,321 | $23.38 | $23.02 $24.04 |
| Sep 14, 2026 | $22.78 | $24.53 | $22.50 | $24.12 | +$0.65 | +2.77% | 162,947 | $23.79 | $22.50 $24.53 |
| Sep 11, 2026 | $23.78 | $23.90 | $22.95 | $23.47 | $-0.19 | -0.80% | 143,971 | $23.36 | $22.95 $23.90 |
| Sep 10, 2026 | $24.09 | $24.70 | $23.34 | $23.66 | $-0.61 | -2.51% | 188,217 | $23.90 | $23.34 $24.70 |
| Sep 9, 2026 | $25.50 | $25.96 | $23.93 | $24.27 | $-1.35 | -5.27% | 251,712 | $24.44 | $23.93 $25.96 |
| Sep 8, 2026 | $25.44 | $26.40 | $25.41 | $25.62 | +$0.18 | +0.71% | 157,891 | $25.77 | $25.41 $26.40 |
| Sep 4, 2026 | $25.63 | $26.02 | $25.13 | $25.44 | $-0.19 | -0.74% | 105,973 | $25.44 | $25.13 $26.02 |
| Sep 3, 2026 | $26.26 | $26.58 | $25.11 | $25.63 | $-0.42 | -1.61% | 203,495 | $25.86 | $25.11 $26.58 |
| Sep 2, 2026 | $25.96 | $27.24 | $25.65 | $26.05 | +$0.24 | +0.93% | 336,459 | $26.37 | $25.65 $27.24 |
| Sep 1, 2026 | $26.46 | $26.46 | $25.01 | $25.81 | $-0.44 | -1.68% | 181,542 | $25.67 | $25.01 $26.46 |
| Aug 31, 2026 | $25.84 | $26.70 | $25.76 | $26.25 | +$0.49 | +1.90% | 196,806 | $26.18 | $25.76 $26.70 |
| Aug 28, 2026 | $26.25 | $26.29 | $25.07 | $25.76 | $-0.49 | -1.87% | 273,753 | $25.77 | $25.07 $26.29 |
| Aug 27, 2026 | $25.55 | $26.50 | $24.62 | $26.25 | +$0.47 | +1.82% | 952,681 | $25.76 | $24.62 $26.50 |
| Aug 26, 2026 | $23.80 | $26.29 | $23.29 | $25.78 | +$2.53 | +10.88% | 823,109 | $24.84 | $23.29 $26.29 |