Skip to main content
PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
5.30
-5.86 (-52.51%)
At close: Dec 20, 2024, 4:00 PM
4.880
-0.420 (-7.92%)
After-hours: Dec 20, 2024, 7:59 PM EST

PainReform Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.567.874.555.305.30-52.51%2,883,371
Dec 19, 20245.3616.634.5611.1611.16414.29%95,400,600
Dec 18, 20242.642.642.162.172.17-17.18%182,404
Dec 17, 20242.812.912.502.622.62-8.71%136,220
Dec 16, 20243.253.252.832.872.87-7.72%95,500
Dec 13, 20242.813.272.813.113.116.51%176,327
Dec 12, 20242.893.052.832.922.92-2.67%79,609
Dec 11, 20242.943.052.813.003.00-136,130
Dec 10, 20243.203.422.893.003.00-10.98%198,600
Dec 9, 20243.183.583.143.373.370.60%202,100
Dec 6, 20243.593.733.053.353.35-25.56%764,100
Dec 5, 20244.885.844.074.504.5067.91%33,216,123
Dec 4, 20242.762.902.552.682.68-5.96%4,826,800
Dec 3, 20242.953.242.742.852.85-9.81%277,800
Dec 2, 20242.763.332.753.163.1613.67%599,943
Nov 29, 20242.643.042.582.782.781.09%3,819,342
Nov 27, 20242.683.012.532.752.751.10%181,700
Nov 26, 20242.693.102.512.722.72-4.56%263,500
Nov 25, 20242.813.112.802.852.85-4.04%1,024,400
Nov 22, 20242.993.142.512.972.97-7.19%485,536
Nov 21, 20243.313.903.003.203.20-23.08%476,928
Nov 20, 20244.204.603.884.164.16-25.71%5,094,300
Nov 19, 20244.567.283.755.605.60161.68%195,809,300
Nov 18, 20242.142.202.042.142.140.94%214,800
Nov 15, 20242.202.202.022.122.121.92%29,800
Nov 14, 20242.272.272.062.082.08-10.73%24,100
Nov 13, 20242.242.442.042.332.333.10%171,000
Nov 12, 20242.162.512.162.262.26-43,500
Nov 11, 20242.322.322.202.262.26-3.00%40,100
Nov 8, 20242.402.402.202.332.33-2.92%58,400
Nov 7, 20242.202.402.082.402.407.14%89,300
Nov 6, 20242.042.241.902.242.2413.13%168,000
Nov 5, 20241.782.081.761.981.987.03%174,400
Nov 4, 20241.761.941.761.851.852.78%47,200
Nov 1, 20241.942.001.731.801.80-10.00%145,600
Oct 31, 20242.282.321.962.002.00-13.79%153,000
Oct 30, 20242.282.352.242.322.323.57%63,400
Oct 29, 20242.362.512.242.242.24-6.67%99,600
Oct 28, 20242.602.602.322.402.40-5.88%220,900
Oct 25, 20242.742.802.482.552.55-8.93%192,700
Oct 24, 20242.802.942.682.802.80-4.76%119,200
Oct 23, 20243.063.062.732.942.94-9.26%431,200
Oct 22, 20243.363.483.013.243.249.46%1,486,300
Oct 21, 20242.743.362.682.962.9612.12%1,374,000
Oct 18, 20242.602.802.442.642.646.02%208,700
Oct 17, 20242.562.602.402.492.49-9.78%286,600
Oct 16, 20242.363.162.302.762.7621.05%1,959,900
Oct 15, 20242.302.402.242.282.28-5.00%166,200
Oct 14, 20242.322.402.142.402.403.00%85,700
Oct 11, 20242.402.422.122.332.33-6.05%156,800
Oct 10, 20242.642.722.482.482.48-6.06%56,900
Oct 9, 20242.722.782.642.642.64-1.49%54,000
Oct 8, 20242.642.682.602.682.684.69%42,700
Oct 7, 20242.602.662.542.562.56-0.39%57,400
Oct 4, 20242.442.632.432.572.575.33%62,500
Oct 3, 20242.452.562.402.442.44-0.41%38,500
Oct 2, 20242.532.592.402.452.45-1.61%96,100
Oct 1, 20242.482.602.402.492.490.81%99,200
Sep 30, 20242.582.582.402.472.47-1.20%105,400
Sep 27, 20242.602.682.492.502.50-5.30%124,100
Sep 26, 20242.802.802.562.642.64-131,800
Sep 25, 20242.402.702.402.642.648.20%201,700
Sep 24, 20242.452.482.362.442.44-1.61%137,700
Sep 23, 20242.492.522.282.482.48-19.48%369,900
Sep 20, 20243.003.162.933.083.082.33%561,300
Sep 19, 20243.163.172.923.013.01-9.34%410,600
Sep 18, 20243.243.532.883.323.324.40%4,221,400
Sep 17, 20243.673.703.083.183.18-12.40%264,300
Sep 16, 20243.564.123.363.633.634.31%548,800
Sep 13, 20243.363.503.283.483.484.82%269,400
Sep 12, 20243.653.683.033.323.32-12.63%431,500
Sep 11, 20244.444.563.283.803.80-10.38%4,083,900
Sep 10, 20246.446.444.004.244.24-33.33%816,400
Sep 9, 20246.326.725.806.366.362.91%559,100
Sep 6, 20245.107.444.816.186.1824.10%2,624,567
Sep 5, 20244.725.144.704.984.98-3.49%216,283
Sep 4, 20244.965.764.835.165.162.38%72,350
Sep 3, 20245.305.504.905.045.04-5.79%62,133
Aug 30, 20245.575.595.315.355.35-4.29%27,900
Aug 29, 20245.715.775.335.595.59-3.12%84,867
Aug 28, 20246.426.485.685.775.77-11.77%83,383
Aug 27, 20246.676.726.396.546.540.31%48,000
Aug 26, 20246.226.606.226.526.521.72%181,783
Aug 23, 20246.296.776.126.416.41-0.31%113,750
Aug 22, 20246.547.005.786.436.43-2.58%182,183
Aug 21, 20246.247.096.126.606.604.43%489,300
Aug 20, 202410.8111.915.706.326.32-15.17%6,284,783
Aug 19, 20248.168.287.457.457.45-7.91%12,117
Aug 16, 20247.638.247.298.098.0911.28%19,833
Aug 15, 20247.237.927.087.277.27-0.95%10,583
Aug 14, 20247.247.866.977.347.34-2.91%16,350
Aug 13, 20247.867.867.217.567.56-0.53%7,400
Aug 12, 20247.758.477.217.607.60-0.91%25,183
Aug 9, 20247.038.287.037.677.679.10%13,433
Aug 8, 20247.147.496.967.037.03-5.00%17,950
Aug 7, 20247.899.976.967.407.40-4.88%111,683
Aug 6, 20248.148.147.447.787.78-0.64%16,600
Aug 5, 20249.329.327.687.837.83-12.71%82,133
Aug 2, 20248.749.598.428.978.97-5.58%17,050
Aug 1, 20249.909.908.709.509.50-2.16%146,350