PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
3.100
-0.050 (-1.59%)
At close: Mar 3, 2025, 4:00 PM
3.011
-0.089 (-2.86%)
Pre-market: Mar 4, 2025, 8:03 AM EST
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.07 | 3.19 | 3.06 | 3.10 | 3.10 | -1.59% | 50,625 |
| Feb 28, 2025 | 3.03 | 3.16 | 3.01 | 3.15 | 3.15 | 1.61% | 49,018 |
| Feb 27, 2025 | 3.13 | 3.28 | 3.04 | 3.10 | 3.10 | -2.82% | 48,930 |
| Feb 26, 2025 | 2.99 | 3.21 | 2.99 | 3.19 | 3.19 | 6.69% | 59,408 |
| Feb 25, 2025 | 3.00 | 3.10 | 2.86 | 2.99 | 2.99 | -2.92% | 107,604 |
| Feb 24, 2025 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -2.53% | 48,955 |
| Feb 21, 2025 | 3.35 | 3.36 | 3.10 | 3.16 | 3.16 | -9.20% | 144,871 |
| Feb 20, 2025 | 3.41 | 3.53 | 3.26 | 3.48 | 3.48 | 0.29% | 131,204 |
| Feb 19, 2025 | 3.22 | 3.61 | 3.22 | 3.47 | 3.47 | -6.47% | 522,073 |
| Feb 18, 2025 | 5.27 | 5.47 | 3.37 | 3.71 | 3.71 | 31.56% | 43,838,517 |
| Feb 14, 2025 | 2.80 | 2.85 | 2.72 | 2.82 | 2.82 | -2.76% | 65,126 |
| Feb 13, 2025 | 2.86 | 2.93 | 2.86 | 2.90 | 2.90 | 1.40% | 24,200 |
| Feb 12, 2025 | 2.91 | 3.00 | 2.85 | 2.86 | 2.86 | -3.38% | 78,009 |
| Feb 11, 2025 | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -4.21% | 28,332 |
| Feb 10, 2025 | 3.05 | 3.14 | 2.90 | 3.09 | 3.09 | 0.32% | 98,471 |
| Feb 7, 2025 | 3.04 | 3.09 | 3.00 | 3.08 | 3.08 | 0.65% | 45,680 |
| Feb 6, 2025 | 3.16 | 3.20 | 3.06 | 3.06 | 3.06 | -4.67% | 101,376 |
| Feb 5, 2025 | 3.14 | 3.45 | 3.14 | 3.21 | 3.21 | 0.31% | 60,710 |
| Feb 4, 2025 | 2.96 | 3.22 | 2.96 | 3.20 | 3.20 | 5.96% | 69,987 |
| Feb 3, 2025 | 3.05 | 3.12 | 2.87 | 3.02 | 3.02 | -3.21% | 119,226 |
| Jan 31, 2025 | 3.30 | 3.30 | 3.12 | 3.12 | 3.12 | -5.74% | 81,735 |
| Jan 30, 2025 | 3.24 | 3.39 | 3.14 | 3.31 | 3.31 | -0.90% | 95,304 |
| Jan 29, 2025 | 3.35 | 3.44 | 3.14 | 3.34 | 3.34 | -1.76% | 121,354 |
| Jan 28, 2025 | 3.18 | 3.58 | 3.15 | 3.40 | 3.40 | 5.59% | 286,371 |
| Jan 27, 2025 | 2.96 | 3.38 | 2.96 | 3.22 | 3.22 | -9.80% | 551,971 |
| Jan 24, 2025 | 3.60 | 6.65 | 3.22 | 3.57 | 3.57 | 11.91% | 18,497,344 |
| Jan 23, 2025 | 3.05 | 3.35 | 3.00 | 3.19 | 3.19 | 3.91% | 252,812 |
| Jan 22, 2025 | 2.97 | 3.07 | 2.86 | 3.07 | 3.07 | 2.68% | 65,545 |
| Jan 21, 2025 | 2.96 | 3.06 | 2.90 | 2.99 | 2.99 | -0.99% | 46,286 |
| Jan 17, 2025 | 3.15 | 3.15 | 2.94 | 3.02 | 3.02 | -7.08% | 128,174 |
| Jan 16, 2025 | 2.87 | 3.32 | 2.87 | 3.25 | 3.25 | 13.24% | 178,617 |
| Jan 15, 2025 | 2.74 | 3.00 | 2.74 | 2.87 | 2.87 | 4.74% | 138,482 |
| Jan 14, 2025 | 2.84 | 2.90 | 2.70 | 2.74 | 2.74 | -3.52% | 146,996 |
| Jan 13, 2025 | 3.09 | 3.12 | 2.76 | 2.84 | 2.84 | -9.84% | 87,040 |
| Jan 10, 2025 | 3.20 | 3.27 | 2.93 | 3.15 | 3.15 | -0.63% | 77,884 |
| Jan 8, 2025 | 3.40 | 3.40 | 3.16 | 3.17 | 3.17 | -8.12% | 68,028 |
| Jan 7, 2025 | 3.45 | 3.58 | 3.37 | 3.45 | 3.45 | -0.58% | 90,599 |
| Jan 6, 2025 | 3.31 | 3.69 | 3.23 | 3.47 | 3.47 | 4.52% | 233,327 |
| Jan 3, 2025 | 3.05 | 3.55 | 3.05 | 3.32 | 3.32 | 2.47% | 241,489 |
| Jan 2, 2025 | 3.29 | 3.35 | 3.12 | 3.24 | 3.24 | -3.43% | 150,905 |
| Dec 31, 2024 | 3.25 | 3.44 | 3.20 | 3.36 | 3.36 | 4.84% | 160,362 |
| Dec 30, 2024 | 3.33 | 3.40 | 3.08 | 3.20 | 3.20 | -8.57% | 221,978 |
| Dec 27, 2024 | 4.25 | 4.40 | 3.03 | 3.50 | 3.50 | -28.57% | 949,522 |
| Dec 26, 2024 | 4.44 | 5.12 | 4.21 | 4.90 | 4.90 | 10.36% | 552,527 |
| Dec 24, 2024 | 4.43 | 4.76 | 4.11 | 4.44 | 4.44 | -0.45% | 336,487 |
| Dec 23, 2024 | 5.06 | 5.45 | 4.46 | 4.46 | 4.46 | -15.85% | 714,199 |
| Dec 20, 2024 | 6.56 | 7.87 | 4.55 | 5.30 | 5.30 | -52.51% | 2,885,857 |
| Dec 19, 2024 | 5.36 | 16.63 | 4.56 | 11.16 | 11.16 | 414.29% | 94,669,489 |
| Dec 18, 2024 | 2.64 | 2.64 | 2.16 | 2.17 | 2.17 | -17.18% | 182,404 |
| Dec 17, 2024 | 2.81 | 2.91 | 2.50 | 2.62 | 2.62 | -8.71% | 136,220 |
| Dec 16, 2024 | 3.25 | 3.25 | 2.83 | 2.87 | 2.87 | -7.72% | 95,491 |
| Dec 13, 2024 | 2.81 | 3.27 | 2.81 | 3.11 | 3.11 | 6.51% | 176,327 |
| Dec 12, 2024 | 2.89 | 3.05 | 2.83 | 2.92 | 2.92 | -2.67% | 79,609 |
| Dec 11, 2024 | 2.94 | 3.05 | 2.81 | 3.00 | 3.00 | - | 136,130 |
| Dec 10, 2024 | 3.20 | 3.42 | 2.89 | 3.00 | 3.00 | -10.98% | 198,574 |
| Dec 9, 2024 | 3.18 | 3.58 | 3.14 | 3.37 | 3.37 | 0.60% | 202,058 |
| Dec 6, 2024 | 3.59 | 3.73 | 3.05 | 3.35 | 3.35 | -25.56% | 764,063 |
| Dec 5, 2024 | 4.88 | 5.84 | 4.07 | 4.50 | 4.50 | 67.91% | 33,032,571 |
| Dec 4, 2024 | 2.76 | 2.90 | 2.55 | 2.68 | 2.68 | -5.96% | 4,826,784 |
| Dec 3, 2024 | 2.95 | 3.24 | 2.74 | 2.85 | 2.85 | -9.81% | 277,755 |
| Dec 2, 2024 | 2.76 | 3.33 | 2.75 | 3.16 | 3.16 | 13.67% | 599,943 |
| Nov 29, 2024 | 2.64 | 3.04 | 2.58 | 2.78 | 2.78 | 1.09% | 3,819,342 |
| Nov 27, 2024 | 2.68 | 3.01 | 2.53 | 2.75 | 2.75 | 1.10% | 181,674 |
| Nov 26, 2024 | 2.69 | 3.10 | 2.51 | 2.72 | 2.72 | -4.56% | 263,454 |
| Nov 25, 2024 | 2.81 | 3.11 | 2.80 | 2.85 | 2.85 | -4.04% | 1,024,360 |
| Nov 22, 2024 | 2.99 | 3.14 | 2.51 | 2.97 | 2.97 | -7.19% | 485,536 |
| Nov 21, 2024 | 3.31 | 3.90 | 3.00 | 3.20 | 3.20 | -23.08% | 470,896 |
| Nov 20, 2024 | 4.20 | 4.60 | 3.88 | 4.16 | 4.16 | -25.71% | 1,273,573 |
| Nov 19, 2024 | 4.56 | 7.28 | 3.75 | 5.60 | 5.60 | 161.68% | 48,543,871 |
| Nov 18, 2024 | 2.14 | 2.20 | 2.04 | 2.14 | 2.14 | 0.80% | 53,706 |
| Nov 15, 2024 | 2.20 | 2.20 | 2.02 | 2.12 | 2.12 | 2.07% | 7,449 |
| Nov 14, 2024 | 2.27 | 2.27 | 2.06 | 2.08 | 2.08 | -10.81% | 6,099 |
| Nov 13, 2024 | 2.24 | 2.44 | 2.04 | 2.33 | 2.33 | 3.19% | 42,747 |
| Nov 12, 2024 | 2.16 | 2.51 | 2.16 | 2.26 | 2.26 | - | 10,887 |
| Nov 11, 2024 | 2.32 | 2.32 | 2.20 | 2.26 | 2.26 | -2.92% | 10,015 |
| Nov 8, 2024 | 2.40 | 2.40 | 2.20 | 2.33 | 2.33 | -3.00% | 14,609 |
| Nov 7, 2024 | 2.20 | 2.40 | 2.08 | 2.40 | 2.40 | 7.19% | 22,330 |
| Nov 6, 2024 | 2.04 | 2.24 | 1.90 | 2.24 | 2.24 | 13.08% | 42,001 |
| Nov 5, 2024 | 1.78 | 2.08 | 1.76 | 1.98 | 1.98 | 7.26% | 43,593 |
| Nov 4, 2024 | 1.76 | 1.94 | 1.76 | 1.85 | 1.85 | 2.56% | 11,804 |
| Nov 1, 2024 | 1.94 | 2.00 | 1.73 | 1.80 | 1.80 | -10.00% | 36,411 |
| Oct 31, 2024 | 2.28 | 2.32 | 1.96 | 2.00 | 2.00 | -13.94% | 38,256 |
| Oct 30, 2024 | 2.28 | 2.35 | 2.24 | 2.32 | 2.32 | 3.75% | 15,929 |
| Oct 29, 2024 | 2.36 | 2.51 | 2.24 | 2.24 | 2.24 | -6.67% | 24,904 |
| Oct 28, 2024 | 2.60 | 2.60 | 2.32 | 2.40 | 2.40 | -5.96% | 55,216 |
| Oct 25, 2024 | 2.74 | 2.80 | 2.48 | 2.55 | 2.55 | -8.86% | 48,184 |
| Oct 24, 2024 | 2.80 | 2.94 | 2.68 | 2.80 | 2.80 | -4.79% | 29,803 |
| Oct 23, 2024 | 3.06 | 3.06 | 2.73 | 2.94 | 2.94 | -9.23% | 107,790 |
| Oct 22, 2024 | 3.36 | 3.48 | 3.01 | 3.24 | 3.24 | 9.46% | 371,575 |
| Oct 21, 2024 | 2.74 | 3.36 | 2.68 | 2.96 | 2.96 | 12.12% | 343,497 |
| Oct 18, 2024 | 2.60 | 2.80 | 2.44 | 2.64 | 2.64 | 6.15% | 52,184 |
| Oct 17, 2024 | 2.56 | 2.60 | 2.40 | 2.49 | 2.49 | -9.89% | 71,651 |
| Oct 16, 2024 | 2.36 | 3.16 | 2.30 | 2.76 | 2.76 | 21.05% | 489,974 |
| Oct 15, 2024 | 2.30 | 2.40 | 2.24 | 2.28 | 2.28 | -4.96% | 41,553 |
| Oct 14, 2024 | 2.32 | 2.40 | 2.14 | 2.40 | 2.40 | 2.87% | 21,421 |
| Oct 11, 2024 | 2.40 | 2.42 | 2.12 | 2.33 | 2.33 | -5.97% | 39,206 |
| Oct 10, 2024 | 2.64 | 2.72 | 2.48 | 2.48 | 2.48 | -6.10% | 14,230 |
| Oct 9, 2024 | 2.72 | 2.78 | 2.64 | 2.64 | 2.64 | -1.46% | 13,503 |
| Oct 8, 2024 | 2.64 | 2.68 | 2.60 | 2.68 | 2.68 | 4.69% | 10,686 |
| Oct 7, 2024 | 2.60 | 2.66 | 2.54 | 2.56 | 2.56 | -0.19% | 14,348 |