PainReform Ltd. - Ordinary Shares (PRFX)
2.1700
-0.1300 (-5.65%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For PainReform Ltd. - Ordinary Shares (PRFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.24 | 2.30 | 2.20 | 2.30 | 8,654 | 2.30 |
| 4/01/2025 | 2.29 | 2.29 | 2.16 | 2.24 | 15,307 | 2.24 |
| 3/31/2025 | 2.12 | 2.26 | 2.12 | 2.16 | 29,554 | 2.16 |
| 3/28/2025 | 2.44 | 2.44 | 2.17 | 2.17 | 21,759 | 2.17 |
| 3/27/2025 | 2.58 | 2.58 | 2.38 | 2.45 | 16,140 | 2.45 |
| 3/26/2025 | 2.61 | 2.61 | 2.41 | 2.48 | 41,150 | 2.48 |
| 3/25/2025 | 2.57 | 2.65 | 2.50 | 2.57 | 60,949 | 2.57 |
| 3/24/2025 | 2.61 | 2.79 | 2.55 | 2.62 | 46,615 | 2.62 |
| 3/21/2025 | 2.70 | 2.70 | 2.58 | 2.58 | 14,696 | 2.58 |
| 3/20/2025 | 2.70 | 2.78 | 2.66 | 2.76 | 14,989 | 2.76 |
| 3/19/2025 | 2.78 | 2.83 | 2.70 | 2.77 | 24,314 | 2.77 |
| 3/18/2025 | 2.86 | 2.92 | 2.78 | 2.82 | 40,883 | 2.82 |
| 3/17/2025 | 2.85 | 2.91 | 2.77 | 2.91 | 37,907 | 2.91 |
| 3/14/2025 | 2.72 | 2.95 | 2.68 | 2.79 | 73,408 | 2.79 |
| 3/13/2025 | 2.93 | 2.93 | 2.65 | 2.65 | 51,796 | 2.65 |
| 3/12/2025 | 2.93 | 2.93 | 2.80 | 2.92 | 37,534 | 2.92 |
| 3/11/2025 | 2.93 | 2.96 | 2.84 | 2.93 | 40,034 | 2.93 |
| 3/10/2025 | 3.00 | 3.10 | 2.89 | 2.97 | 48,625 | 2.97 |
| 3/07/2025 | 2.92 | 3.06 | 2.92 | 3.06 | 34,279 | 3.06 |
| 3/06/2025 | 2.90 | 3.10 | 2.90 | 2.98 | 42,278 | 2.98 |
| 3/05/2025 | 2.92 | 3.29 | 2.92 | 3.00 | 231,861 | 3.00 |
| 3/04/2025 | 3.02 | 3.06 | 2.87 | 2.97 | 35,107 | 2.97 |
| 3/03/2025 | 3.06 | 3.19 | 3.06 | 3.10 | 50,609 | 3.10 |
| 2/28/2025 | 3.03 | 3.16 | 3.01 | 3.15 | 49,018 | 3.15 |
| 2/27/2025 | 3.13 | 3.28 | 3.04 | 3.10 | 48,645 | 3.10 |
| 2/26/2025 | 2.99 | 3.21 | 2.99 | 3.19 | 59,053 | 3.19 |
| 2/25/2025 | 3.00 | 3.10 | 2.86 | 2.99 | 105,541 | 2.99 |
| 2/24/2025 | 3.11 | 3.20 | 3.06 | 3.08 | 48,951 | 3.08 |
| 2/21/2025 | 3.35 | 3.36 | 3.10 | 3.16 | 144,871 | 3.16 |
| 2/20/2025 | 3.41 | 3.53 | 3.26 | 3.48 | 129,315 | 3.48 |
| 2/19/2025 | 3.22 | 3.61 | 3.22 | 3.47 | 520,293 | 3.47 |
| 2/18/2025 | 5.27 | 5.47 | 3.37 | 3.71 | 43,797,965 | 3.71 |
| 2/14/2025 | 2.80 | 2.85 | 2.72 | 2.82 | 65,126 | 2.82 |
| 2/13/2025 | 2.86 | 2.93 | 2.86 | 2.90 | 23,857 | 2.90 |
| 2/12/2025 | 2.91 | 3.00 | 2.85 | 2.86 | 77,897 | 2.86 |
| 2/11/2025 | 3.05 | 3.05 | 2.93 | 2.96 | 28,262 | 2.96 |
| 2/10/2025 | 3.05 | 3.14 | 2.90 | 3.09 | 98,345 | 3.09 |
| 2/07/2025 | 3.04 | 3.09 | 3.00 | 3.08 | 45,680 | 3.08 |
| 2/06/2025 | 3.16 | 3.20 | 3.06 | 3.06 | 100,950 | 3.06 |
| 2/05/2025 | 3.14 | 3.45 | 3.14 | 3.21 | 60,580 | 3.21 |
| 2/04/2025 | 2.96 | 3.22 | 2.96 | 3.20 | 69,982 | 3.20 |
| 2/03/2025 | 3.05 | 3.12 | 2.87 | 3.02 | 114,109 | 3.02 |
| 1/31/2025 | 3.30 | 3.30 | 3.12 | 3.12 | 81,735 | 3.12 |
| 1/30/2025 | 3.24 | 3.39 | 3.14 | 3.31 | 95,165 | 3.31 |
| 1/29/2025 | 3.35 | 3.44 | 3.14 | 3.34 | 121,337 | 3.34 |
| 1/28/2025 | 3.18 | 3.58 | 3.15 | 3.40 | 285,741 | 3.40 |
| 1/27/2025 | 2.96 | 3.38 | 2.96 | 3.22 | 550,527 | 3.22 |
| 1/24/2025 | 3.60 | 3.60 | 3.22 | 3.57 | 18,497,518 | 3.57 |
| 1/23/2025 | 3.05 | 3.35 | 3.00 | 3.19 | 249,284 | 3.19 |
| 1/22/2025 | 2.97 | 3.07 | 2.86 | 3.07 | 65,489 | 3.07 |
| 1/21/2025 | 2.96 | 3.06 | 2.90 | 2.99 | 44,902 | 2.99 |
| 1/17/2025 | 3.15 | 3.15 | 2.94 | 3.02 | 128,174 | 3.02 |
| 1/16/2025 | 2.87 | 3.32 | 2.87 | 3.25 | 177,215 | 3.25 |
| 1/15/2025 | 2.74 | 3.00 | 2.74 | 2.87 | 137,051 | 2.87 |
| 1/14/2025 | 2.84 | 2.90 | 2.70 | 2.74 | 146,590 | 2.74 |
| 1/13/2025 | 3.09 | 3.12 | 2.76 | 2.84 | 86,379 | 2.84 |
| 1/10/2025 | 3.20 | 3.27 | 2.93 | 3.15 | 77,884 | 3.15 |
| 1/08/2025 | 3.40 | 3.40 | 3.16 | 3.17 | 68,028 | 3.17 |
| 1/07/2025 | 3.45 | 3.58 | 3.37 | 3.45 | 90,406 | 3.45 |
| 1/06/2025 | 3.31 | 3.69 | 3.23 | 3.47 | 229,193 | 3.47 |
| 1/03/2025 | 3.05 | 3.55 | 3.05 | 3.32 | 241,489 | 3.32 |