PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
1.379
-0.001 (-0.04%)
Sep 17, 2025, 10:56 AM EDT - Market open
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 92,818 |
| Sep 15, 2025 | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -5.63% | 166,188 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 112,735 |
| Sep 11, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 5.88% | 191,006 |
| Sep 10, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 286,402 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -3.60% | 255,228 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -2.11% | 261,071 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.40 | 1.42 | 1.42 | -12.62% | 460,196 |
| Sep 4, 2025 | 1.42 | 1.80 | 1.41 | 1.63 | 1.63 | 15.25% | 2,458,971 |
| Sep 3, 2025 | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | 2.17% | 150,430 |
| Sep 2, 2025 | 1.41 | 1.45 | 1.35 | 1.38 | 1.38 | -4.83% | 136,607 |
| Aug 29, 2025 | 1.46 | 1.52 | 1.40 | 1.45 | 1.45 | -1.36% | 255,144 |
| Aug 28, 2025 | 1.58 | 1.61 | 1.46 | 1.47 | 1.47 | -8.70% | 215,721 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.52 | 1.61 | 1.61 | -1.23% | 255,551 |
| Aug 26, 2025 | 1.75 | 1.79 | 1.61 | 1.63 | 1.63 | -6.32% | 284,722 |
| Aug 25, 2025 | 1.70 | 1.92 | 1.70 | 1.74 | 1.74 | 2.96% | 570,809 |
| Aug 22, 2025 | 1.64 | 1.84 | 1.57 | 1.69 | 1.69 | 3.68% | 670,974 |
| Aug 21, 2025 | 1.71 | 1.80 | 1.63 | 1.63 | 1.63 | -11.41% | 692,657 |
| Aug 20, 2025 | 1.85 | 1.95 | 1.57 | 1.84 | 1.84 | -22.36% | 4,161,911 |
| Aug 19, 2025 | 3.11 | 3.59 | 2.10 | 2.37 | 2.37 | 76.87% | 163,857,111 |
| Aug 18, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 22,977 |
| Aug 15, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 75,646 |
| Aug 14, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 70,980 |
| Aug 13, 2025 | 1.38 | 1.47 | 1.32 | 1.45 | 1.45 | 7.09% | 299,194 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -1.88% | 13,878 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 50,372 |
| Aug 8, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.38% | 21,928 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.25 | 1.33 | 1.33 | 0.38% | 56,211 |
| Aug 6, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.93% | 36,342 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.22% | 39,429 |
| Aug 4, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.20% | 83,702 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -7.69% | 141,069 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 276,066 |
| Jul 30, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 40,314 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 58,434 |
| Jul 28, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 108,585 |
| Jul 25, 2025 | 1.46 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 77,319 |
| Jul 24, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 49,256 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 67,095 |
| Jul 22, 2025 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | 0.33% | 158,541 |
| Jul 21, 2025 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | 3.10% | 119,599 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 148,400 |
| Jul 17, 2025 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 152,233 |
| Jul 16, 2025 | 1.47 | 1.64 | 1.41 | 1.45 | 1.45 | -2.68% | 735,427 |
| Jul 15, 2025 | 1.43 | 1.56 | 1.36 | 1.49 | 1.49 | 6.43% | 314,224 |
| Jul 14, 2025 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | 0.72% | 91,963 |
| Jul 11, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | -0.71% | 107,822 |
| Jul 10, 2025 | 1.25 | 1.44 | 1.25 | 1.40 | 1.40 | 1.45% | 2,709,054 |
| Jul 9, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 30,138 |
| Jul 8, 2025 | 1.41 | 1.48 | 1.37 | 1.40 | 1.40 | -2.10% | 136,910 |