PainReform Ltd. - PRFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.57	1.42	1.42	1.57	1.41	450,386
September 04, 2025	1.42	1.63	1.63	1.8	1.41	2.46M
September 03, 2025	1.37	1.41	1.41	1.42	1.34	160,602
September 02, 2025	1.41	1.38	1.38	1.45	1.35	136,607
August 29, 2025	1.46	1.45	1.45	1.52	1.4	248,274
August 28, 2025	1.58	1.47	1.47	1.61	1.46	215,721
August 27, 2025	1.6	1.61	1.61	1.62	1.52	255,551
August 26, 2025	1.75	1.63	1.63	1.79	1.61	279,845
August 25, 2025	1.7	1.74	1.74	1.92	1.7	570,809
August 22, 2025	1.64	1.69	1.69	1.84	1.57	662,942
August 21, 2025	1.71	1.63	1.63	1.8	1.63	692,657
August 20, 2025	1.85	1.84	1.84	1.95	1.57	4.16M
August 19, 2025	3.1	2.37	2.37	3.59	2.1	163.32M
August 18, 2025	1.33	1.34	1.34	1.36	1.33	23,000
August 15, 2025	1.4	1.35	1.35	1.42	1.33	78,683
August 14, 2025	1.42	1.42	1.42	1.47	1.4	71,000
August 13, 2025	1.38	1.45	1.45	1.47	1.32	299,200
August 12, 2025	1.4	1.35	1.35	1.41	1.35	13,878
August 11, 2025	1.36	1.38	1.38	1.4	1.33	50,372
August 08, 2025	1.31	1.33	1.33	1.35	1.3	21,928
August 07, 2025	1.31	1.33	1.33	1.35	1.25	56,211
August 06, 2025	1.33	1.32	1.32	1.34	1.3	36,342
August 05, 2025	1.36	1.35	1.35	1.36	1.32	39,429
August 04, 2025	1.35	1.35	1.35	1.37	1.3	83,702
August 01, 2025	1.39	1.32	1.32	1.39	1.27	141,069
July 31, 2025	1.47	1.43	1.43	1.47	1.39	265,688
July 30, 2025	1.46	1.45	1.45	1.49	1.44	40,314
July 29, 2025	1.51	1.46	1.46	1.51	1.42	58,434
July 28, 2025	1.51	1.48	1.48	1.52	1.47	108,023
July 25, 2025	1.46	1.49	1.49	1.52	1.44	77,319
July 24, 2025	1.47	1.47	1.47	1.49	1.44	49,300
July 23, 2025	1.54	1.49	1.49	1.54	1.47	52,005
July 22, 2025	1.5	1.5	1.5	1.55	1.46	158,541
July 21, 2025	1.46	1.5	1.5	1.53	1.45	119,599
July 18, 2025	1.52	1.45	1.45	1.52	1.45	148,400
July 17, 2025	1.46	1.49	1.49	1.5	1.44	152,233
July 16, 2025	1.47	1.45	1.45	1.64	1.41	735,427
July 15, 2025	1.43	1.49	1.49	1.56	1.36	314,224
July 14, 2025	1.36	1.4	1.4	1.44	1.35	91,963
July 11, 2025	1.38	1.39	1.39	1.41	1.35	107,822
July 10, 2025	1.25	1.4	1.4	1.44	1.25	2.71M
July 09, 2025	1.37	1.38	1.38	1.41	1.37	30,138
July 08, 2025	1.41	1.4	1.4	1.48	1.37	136,910
July 07, 2025	1.4	1.43	1.43	1.43	1.38	47,244
July 03, 2025	1.43	1.4	1.4	1.44	1.4	14,300
July 02, 2025	1.4	1.4	1.4	1.48	1.37	29,533
July 01, 2025	1.43	1.4	1.4	1.44	1.37	23,600
June 30, 2025	1.41	1.44	1.44	1.5	1.41	32,500
June 27, 2025	1.45	1.41	1.41	1.46	1.36	78,398
June 26, 2025	1.32	1.45	1.45	1.48	1.31	207,700
June 25, 2025	1.39	1.29	1.29	1.42	1.25	2.63M
June 24, 2025	1.47	1.47	1.47	1.55	1.47	104,356
June 23, 2025	1.58	1.46	1.46	1.58	1.46	60,200
June 20, 2025	1.72	1.61	1.61	1.76	1.57	82,317
June 18, 2025	1.72	1.7	1.7	1.72	1.68	37,427
June 17, 2025	1.77	1.72	1.72	1.78	1.71	21,018
June 16, 2025	1.84	1.77	1.77	1.89	1.77	35,300
June 13, 2025	1.94	1.86	1.86	1.94	1.83	41,240
June 12, 2025	1.99	1.97	1.97	2.01	1.97	10,350
June 11, 2025	2.04	2	2	2.04	1.99	11,847

PainReform Ltd. (PRFX) NASDAQ