PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
2.190
-0.110 (-4.78%)
At close: Apr 3, 2025, 4:00 PM
2.260
+0.070 (3.20%)
Pre-market: Apr 4, 2025, 8:24 AM EDT
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 2.72 | 2.95 | 2.68 | 2.79 | 2.79 | 5.28% | 73,408 |
| Mar 13, 2025 | 2.93 | 2.93 | 2.65 | 2.65 | 2.65 | -9.25% | 52,247 |
| Mar 12, 2025 | 2.93 | 2.93 | 2.80 | 2.92 | 2.92 | -0.34% | 37,534 |
| Mar 11, 2025 | 2.93 | 2.96 | 2.84 | 2.93 | 2.93 | -1.35% | 40,034 |
| Mar 10, 2025 | 3.00 | 3.10 | 2.89 | 2.97 | 2.97 | -2.94% | 47,716 |
| Mar 7, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 2.68% | 34,279 |
| Mar 6, 2025 | 2.90 | 3.10 | 2.90 | 2.98 | 2.98 | -0.67% | 42,396 |
| Mar 5, 2025 | 2.92 | 3.29 | 2.92 | 3.00 | 3.00 | 1.01% | 232,693 |
| Mar 4, 2025 | 3.02 | 3.06 | 2.87 | 2.97 | 2.97 | -4.19% | 35,107 |
| 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 |