PainReform Ltd. - Ordinary Shares (PRFX)
1.6900
+0.0600 (3.68%)
NASDAQ · Last Trade: Aug 24th, 4:42 PM EDT
Historical Prices For PainReform Ltd. - Ordinary Shares (PRFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/22/2025 | 1.64 | 1.84 | 1.57 | 1.69 | 670,974 | 1.69 |
| 8/21/2025 | 1.71 | 1.80 | 1.63 | 1.63 | 689,043 | 1.63 |
| 8/20/2025 | 1.85 | 1.95 | 1.57 | 1.84 | 4,144,921 | 1.84 |
| 8/19/2025 | 3.11 | 3.59 | 2.10 | 2.37 | 165,043,671 | 2.37 |
| 8/18/2025 | 1.33 | 1.36 | 1.33 | 1.34 | 22,957 | 1.34 |
| 8/15/2025 | 1.40 | 1.42 | 1.33 | 1.35 | 75,646 | 1.35 |
| 8/14/2025 | 1.42 | 1.47 | 1.40 | 1.42 | 70,980 | 1.42 |
| 8/13/2025 | 1.38 | 1.47 | 1.32 | 1.45 | 298,592 | 1.45 |
| 8/12/2025 | 1.40 | 1.41 | 1.35 | 1.35 | 13,876 | 1.35 |
| 8/11/2025 | 1.36 | 1.40 | 1.33 | 1.38 | 50,372 | 1.38 |
| 8/08/2025 | 1.31 | 1.35 | 1.30 | 1.33 | 21,928 | 1.33 |
| 8/07/2025 | 1.31 | 1.35 | 1.25 | 1.32 | 55,925 | 1.32 |
| 8/06/2025 | 1.33 | 1.34 | 1.30 | 1.32 | 36,342 | 1.32 |
| 8/05/2025 | 1.36 | 1.36 | 1.32 | 1.35 | 39,429 | 1.35 |
| 8/04/2025 | 1.35 | 1.37 | 1.30 | 1.35 | 83,186 | 1.35 |
| 8/01/2025 | 1.39 | 1.39 | 1.27 | 1.32 | 141,069 | 1.32 |
| 7/31/2025 | 1.47 | 1.47 | 1.39 | 1.43 | 275,205 | 1.43 |
| 7/30/2025 | 1.46 | 1.49 | 1.44 | 1.45 | 40,314 | 1.45 |
| 7/29/2025 | 1.51 | 1.51 | 1.42 | 1.46 | 58,417 | 1.46 |
| 7/28/2025 | 1.51 | 1.52 | 1.47 | 1.48 | 108,348 | 1.48 |
| 7/25/2025 | 1.46 | 1.52 | 1.44 | 1.49 | 77,319 | 1.49 |
| 7/24/2025 | 1.47 | 1.49 | 1.44 | 1.47 | 48,366 | 1.47 |
| 7/23/2025 | 1.54 | 1.54 | 1.47 | 1.49 | 67,095 | 1.49 |
| 7/22/2025 | 1.50 | 1.55 | 1.46 | 1.50 | 156,009 | 1.50 |
| 7/21/2025 | 1.46 | 1.53 | 1.45 | 1.50 | 113,749 | 1.50 |
| 7/18/2025 | 1.52 | 1.52 | 1.45 | 1.45 | 148,400 | 1.45 |
| 7/17/2025 | 1.46 | 1.50 | 1.44 | 1.49 | 151,454 | 1.49 |
| 7/16/2025 | 1.47 | 1.64 | 1.41 | 1.45 | 732,260 | 1.45 |
| 7/15/2025 | 1.43 | 1.56 | 1.36 | 1.49 | 313,970 | 1.49 |
| 7/14/2025 | 1.36 | 1.44 | 1.35 | 1.40 | 91,963 | 1.40 |
| 7/11/2025 | 1.38 | 1.41 | 1.35 | 1.39 | 107,822 | 1.39 |
| 7/10/2025 | 1.25 | 1.44 | 1.25 | 1.40 | 2,697,046 | 1.40 |
| 7/09/2025 | 1.37 | 1.41 | 1.37 | 1.38 | 30,138 | 1.38 |
| 7/08/2025 | 1.41 | 1.48 | 1.37 | 1.40 | 136,910 | 1.40 |
| 7/07/2025 | 1.40 | 1.43 | 1.38 | 1.43 | 47,242 | 1.43 |
| 7/03/2025 | 1.43 | 1.44 | 1.40 | 1.40 | 14,291 | 1.40 |
| 7/02/2025 | 1.40 | 1.48 | 1.37 | 1.40 | 29,508 | 1.40 |
| 7/01/2025 | 1.43 | 1.44 | 1.37 | 1.40 | 23,578 | 1.40 |
| 6/30/2025 | 1.41 | 1.50 | 1.41 | 1.44 | 32,468 | 1.44 |
| 6/27/2025 | 1.45 | 1.46 | 1.36 | 1.41 | 78,398 | 1.41 |
| 6/26/2025 | 1.32 | 1.48 | 1.30 | 1.45 | 207,290 | 1.45 |
| 6/25/2025 | 1.39 | 1.42 | 1.25 | 1.29 | 2,615,957 | 1.29 |
| 6/24/2025 | 1.47 | 1.55 | 1.47 | 1.47 | 112,049 | 1.47 |
| 6/23/2025 | 1.58 | 1.58 | 1.46 | 1.46 | 60,170 | 1.46 |
| 6/20/2025 | 1.72 | 1.76 | 1.57 | 1.60 | 82,317 | 1.60 |
| 6/18/2025 | 1.72 | 1.72 | 1.68 | 1.70 | 37,427 | 1.70 |
| 6/17/2025 | 1.77 | 1.78 | 1.71 | 1.72 | 21,018 | 1.72 |
| 6/16/2025 | 1.84 | 1.89 | 1.77 | 1.77 | 35,174 | 1.77 |
| 6/13/2025 | 1.94 | 1.94 | 1.83 | 1.86 | 41,240 | 1.86 |
| 6/12/2025 | 1.99 | 2.01 | 1.97 | 1.97 | 10,339 | 1.97 |
| 6/11/2025 | 2.04 | 2.04 | 1.99 | 2.00 | 11,847 | 2.00 |
| 6/10/2025 | 2.00 | 2.05 | 1.96 | 2.04 | 28,884 | 2.04 |
| 6/09/2025 | 2.02 | 2.03 | 1.97 | 1.97 | 43,614 | 1.97 |
| 6/06/2025 | 1.95 | 2.10 | 1.95 | 2.06 | 38,844 | 2.06 |
| 6/05/2025 | 2.05 | 2.05 | 1.93 | 1.97 | 71,517 | 1.97 |
| 6/04/2025 | 1.96 | 2.11 | 1.96 | 2.11 | 33,903 | 2.11 |
| 6/03/2025 | 1.95 | 2.09 | 1.93 | 2.02 | 119,346 | 2.02 |
| 6/02/2025 | 1.94 | 1.95 | 1.86 | 1.94 | 19,490 | 1.94 |
| 5/30/2025 | 1.91 | 1.95 | 1.85 | 1.93 | 32,957 | 1.93 |
| 5/29/2025 | 1.91 | 1.91 | 1.87 | 1.88 | 19,393 | 1.88 |
| 5/28/2025 | 1.93 | 2.00 | 1.93 | 1.95 | 44,291 | 1.95 |
| 5/27/2025 | 1.91 | 1.98 | 1.89 | 1.90 | 78,514 | 1.90 |