PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
1.920
-0.050 (-2.54%)
May 27, 2025, 1:44 PM - Market open
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | - | -0.25% | 13,133 |
| May 23, 2025 | 1.95 | 2.00 | 1.88 | 1.97 | 1.97 | 1.03% | 36,978 |
| May 22, 2025 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 4.28% | 88,325 |
| May 21, 2025 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -4.10% | 32,113 |
| May 20, 2025 | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | 2.09% | 25,946 |
| May 19, 2025 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | - | 27,707 |
| May 16, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 17,295 |
| May 15, 2025 | 1.93 | 1.96 | 1.88 | 1.90 | 1.90 | -3.06% | 59,166 |
| May 14, 2025 | 1.87 | 2.04 | 1.85 | 1.96 | 1.96 | 2.08% | 65,704 |
| May 13, 2025 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | -0.52% | 73,329 |
| May 12, 2025 | 1.85 | 1.94 | 1.85 | 1.93 | 1.93 | 3.76% | 93,293 |
| May 9, 2025 | 1.95 | 1.99 | 1.86 | 1.86 | 1.86 | -4.12% | 140,931 |
| May 8, 2025 | 2.04 | 2.07 | 1.87 | 1.94 | 1.94 | -8.49% | 3,012,700 |
| May 7, 2025 | 2.20 | 2.20 | 2.11 | 2.12 | 2.12 | -2.30% | 3,212,786 |
| May 6, 2025 | 2.27 | 2.29 | 2.16 | 2.17 | 2.17 | -5.24% | 36,881 |
| May 5, 2025 | 2.41 | 2.41 | 2.25 | 2.29 | 2.29 | -2.97% | 51,159 |
| May 2, 2025 | 2.31 | 2.39 | 2.30 | 2.36 | 2.36 | 2.61% | 21,492 |
| May 1, 2025 | 2.37 | 2.38 | 2.22 | 2.30 | 2.30 | -4.96% | 56,719 |
| Apr 30, 2025 | 2.36 | 2.42 | 2.34 | 2.42 | 2.42 | -0.82% | 22,185 |
| Apr 29, 2025 | 2.35 | 2.45 | 2.26 | 2.44 | 2.44 | 5.17% | 24,858 |
| Apr 28, 2025 | 2.26 | 2.32 | 2.21 | 2.32 | 2.32 | -1.28% | 19,300 |
| Apr 25, 2025 | 2.27 | 2.37 | 2.20 | 2.35 | 2.35 | 1.29% | 61,036 |
| Apr 24, 2025 | 2.25 | 2.32 | 2.23 | 2.32 | 2.32 | 0.87% | 37,642 |
| Apr 23, 2025 | 2.21 | 2.37 | 2.21 | 2.30 | 2.30 | 2.68% | 71,964 |
| Apr 22, 2025 | 2.06 | 2.28 | 2.02 | 2.24 | 2.24 | 6.67% | 118,937 |
| Apr 21, 2025 | 2.05 | 2.19 | 2.02 | 2.10 | 2.10 | 2.44% | 72,585 |
| Apr 17, 2025 | 1.99 | 2.08 | 1.96 | 2.05 | 2.05 | 3.02% | 61,015 |
| Apr 16, 2025 | 1.96 | 2.10 | 1.92 | 1.99 | 1.99 | -1.97% | 136,685 |
| Apr 15, 2025 | 2.03 | 2.15 | 2.01 | 2.03 | 2.03 | -1.93% | 122,585 |
| Apr 14, 2025 | 2.00 | 2.22 | 2.00 | 2.07 | 2.07 | -0.48% | 183,800 |
| Apr 11, 2025 | 2.19 | 2.28 | 2.00 | 2.08 | 2.08 | -3.26% | 636,709 |
| Apr 10, 2025 | 2.81 | 3.49 | 2.10 | 2.15 | 2.15 | 18.13% | 74,088,090 |
| Apr 9, 2025 | 1.75 | 1.85 | 1.68 | 1.82 | 1.82 | 4.12% | 38,793 |
| Apr 8, 2025 | 1.92 | 1.98 | 1.73 | 1.75 | 1.75 | -8.96% | 38,149 |
| Apr 7, 2025 | 1.98 | 2.09 | 1.84 | 1.92 | 1.92 | -8.13% | 63,333 |
| Apr 4, 2025 | 2.19 | 2.19 | 2.05 | 2.09 | 2.09 | -4.57% | 25,138 |
| Apr 3, 2025 | 2.22 | 2.23 | 2.15 | 2.19 | 2.19 | -4.78% | 21,794 |
| Apr 2, 2025 | 2.24 | 2.30 | 2.20 | 2.30 | 2.30 | 2.68% | 8,654 |
| Apr 1, 2025 | 2.29 | 2.29 | 2.16 | 2.24 | 2.24 | 3.70% | 15,307 |
| Mar 31, 2025 | 2.12 | 2.26 | 2.12 | 2.16 | 2.16 | -0.46% | 29,554 |
| Mar 28, 2025 | 2.44 | 2.44 | 2.17 | 2.17 | 2.17 | -11.43% | 21,759 |
| Mar 27, 2025 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | -1.21% | 16,140 |
| Mar 26, 2025 | 2.61 | 2.61 | 2.41 | 2.48 | 2.48 | -3.50% | 41,150 |
| Mar 25, 2025 | 2.57 | 2.65 | 2.50 | 2.57 | 2.57 | -1.91% | 60,949 |
| Mar 24, 2025 | 2.61 | 2.79 | 2.55 | 2.62 | 2.62 | 1.55% | 46,617 |
| Mar 21, 2025 | 2.70 | 2.70 | 2.58 | 2.58 | 2.58 | -6.52% | 14,696 |
| Mar 20, 2025 | 2.70 | 2.78 | 2.66 | 2.76 | 2.76 | -0.36% | 15,015 |
| Mar 19, 2025 | 2.78 | 2.83 | 2.70 | 2.77 | 2.77 | -1.77% | 24,564 |
| Mar 18, 2025 | 2.86 | 2.92 | 2.78 | 2.82 | 2.82 | -3.09% | 40,883 |
| Mar 17, 2025 | 2.85 | 2.91 | 2.77 | 2.91 | 2.91 | 4.30% | 37,907 |