PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
1.450
+0.096 (7.09%)
At close: Aug 13, 2025, 4:00 PM
1.400
-0.050 (-3.45%)
Pre-market: Aug 14, 2025, 8:51 AM EDT
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 47,244 |
| Jul 3, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | - | 14,291 |
| Jul 2, 2025 | 1.40 | 1.48 | 1.37 | 1.40 | 1.40 | - | 29,533 |
| Jul 1, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 23,578 |
| Jun 30, 2025 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | 2.13% | 32,469 |
| Jun 27, 2025 | 1.45 | 1.46 | 1.36 | 1.41 | 1.41 | -2.76% | 78,398 |
| Jun 26, 2025 | 1.32 | 1.48 | 1.31 | 1.45 | 1.45 | 12.40% | 207,699 |
| Jun 25, 2025 | 1.39 | 1.42 | 1.25 | 1.29 | 1.29 | -12.48% | 2,630,287 |
| Jun 24, 2025 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | 0.96% | 112,054 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -9.03% | 60,178 |
| Jun 20, 2025 | 1.72 | 1.76 | 1.57 | 1.61 | 1.61 | -5.59% | 82,317 |
| Jun 18, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 37,427 |
| Jun 17, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -3.04% | 21,018 |
| Jun 16, 2025 | 1.84 | 1.89 | 1.77 | 1.77 | 1.77 | -4.62% | 35,279 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.83 | 1.86 | 1.86 | -5.58% | 41,240 |
| Jun 12, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 10,350 |
| Jun 11, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -2.20% | 11,847 |
| Jun 10, 2025 | 2.01 | 2.05 | 1.96 | 2.05 | 2.05 | 3.81% | 28,885 |
| Jun 9, 2025 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -4.37% | 43,614 |
| Jun 6, 2025 | 1.96 | 2.10 | 1.95 | 2.06 | 2.06 | 4.57% | 38,844 |
| Jun 5, 2025 | 2.05 | 2.05 | 1.93 | 1.97 | 1.97 | -6.64% | 71,622 |
| Jun 4, 2025 | 1.96 | 2.11 | 1.96 | 2.11 | 2.11 | 4.46% | 33,903 |
| Jun 3, 2025 | 1.95 | 2.09 | 1.93 | 2.02 | 2.02 | 4.12% | 119,346 |