Canada markets closed

PainReform Ltd. (PRFX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8210-0.1090 (-11.72%)
At close: 04:00PM EDT
0.8397 +0.02 (+2.28%)
After hours: 06:33PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.92000.96000.81730.82100.821075,954
May 02, 20240.94500.95000.87100.92000.920024,600
May 01, 20240.92400.97000.91200.94500.94509,900
Apr 30, 20240.87500.95000.86000.92400.924012,700
Apr 29, 20240.79000.96000.78400.89100.891076,400
Apr 26, 20240.83800.85000.81000.81000.810024,000
Apr 25, 20240.82000.85700.76700.83900.839011,900
Apr 24, 20240.83500.87000.82500.85700.857023,200
Apr 23, 20240.85000.89000.84200.89000.890048,200
Apr 22, 20240.87200.87700.81000.85100.851039,500
Apr 19, 20240.87000.89000.80000.87800.878029,300
Apr 18, 20240.91000.92500.80000.89000.890038,500
Apr 17, 20240.98301.00000.80000.91100.9110571,000
Apr 16, 20240.82000.85000.69000.81000.8100238,600
Apr 15, 20241.13001.14000.98000.98100.981087,200
Apr 12, 20241.17001.22001.05001.10101.101082,700
Apr 11, 20241.32001.44001.17001.21001.2100135,200
Apr 10, 20241.36001.62001.13001.46001.4600377,400
Apr 09, 20241.97002.55001.30001.51001.51006,349,200
Apr 08, 20241.79001.79001.51001.74001.74009,400
Apr 05, 20241.73001.80201.70001.70001.700018,800
Apr 04, 20241.76001.84001.73001.80901.809017,800
Apr 03, 20241.74001.90001.74001.77001.77007,600
Apr 02, 20241.90001.90001.73001.73001.730043,400
Apr 01, 20241.87001.87001.73001.77001.77008,200
Mar 28, 20241.78001.89001.78001.82001.82003,800
Mar 27, 20241.80001.91001.78001.78001.780010,300
Mar 26, 20241.80101.87401.80001.80001.80009,100
Mar 25, 20241.85002.00501.80001.80001.800015,300
Mar 22, 20242.06002.24701.78001.78001.780067,500
Mar 21, 20241.92002.03001.92001.97001.97004,400
Mar 20, 20241.92201.92201.90001.92001.92003,100
Mar 19, 20241.88001.89001.85401.88701.88708,000
Mar 18, 20241.86501.89601.84001.84001.84004,600
Mar 15, 20241.89001.97001.84001.84001.840011,700
Mar 14, 20241.99001.99801.89001.89001.89003,300
Mar 13, 20241.96002.04001.94001.95001.95005,000
Mar 12, 20241.96002.00001.92002.00002.000012,100
Mar 11, 20241.96002.09001.95002.07802.07808,000
Mar 08, 20242.07002.13001.92301.98001.980052,800
Mar 07, 20242.12202.12202.04002.09002.09001,700
Mar 06, 20242.14002.14002.02002.04002.04007,700
Mar 05, 20242.09902.24502.03002.06002.060021,800
Mar 04, 20242.20002.27002.00002.10002.100056,000
Mar 01, 20241.99002.43001.96202.30702.3070113,300
Feb 29, 20241.97001.97001.83001.90001.90004,000
Feb 28, 20241.86001.98301.86001.91001.91005,200
Feb 27, 20241.97502.05001.90001.90001.900011,800
Feb 26, 20241.96001.96001.90001.90001.90002,800
Feb 23, 20241.95001.98001.90001.90101.901015,300
Feb 22, 20242.00202.01001.95001.95001.95008,200
Feb 21, 20242.17502.20001.99002.00002.000020,700
Feb 20, 20242.21002.24802.12002.13002.130015,600
Feb 16, 20242.24302.25002.13002.15002.150018,100
Feb 15, 20242.19002.28002.11002.13002.130013,100
Feb 14, 20242.10002.18002.09002.11002.11007,500
Feb 13, 20242.12002.24002.11002.11002.110017,300
Feb 12, 20242.12002.24102.11002.16002.160012,100
Feb 09, 20242.02502.17002.02002.11502.11508,200
Feb 08, 20242.17002.17002.00002.11002.11007,900
Feb 07, 20242.20002.27902.00002.03002.030015,000
Feb 06, 20242.02002.15002.00002.15002.150013,300
Feb 05, 20241.89001.99001.85001.96701.967016,600
Feb 02, 20241.96001.98001.87001.92001.92006,800
Feb 01, 20242.01002.03501.90001.99901.99908,000
Jan 31, 20242.00002.07702.00002.00002.00003,900
Jan 30, 20242.01002.04001.92202.00002.000011,700
Jan 29, 20242.14002.14001.94002.06002.06009,400
Jan 26, 20242.03902.04001.97002.03002.03002,800
Jan 25, 20242.03502.07701.97001.97001.970011,100
Jan 24, 20242.05002.06502.01002.06002.06008,800
Jan 23, 20242.18002.18002.02002.10102.10109,600
Jan 22, 20242.25402.26002.05502.08002.080020,400
Jan 19, 20242.47002.47002.16002.24602.246015,100
Jan 18, 20242.36002.36002.11002.11002.110014,400
Jan 17, 20242.35002.58002.15002.24302.243017,400
Jan 16, 20242.50002.60002.35002.36002.360013,100
Jan 12, 20242.65002.66002.41002.45002.45003,400
Jan 11, 20242.83002.83002.50002.53202.532021,600
Jan 10, 20242.81002.87702.40002.41002.410012,800
Jan 09, 20242.64002.98002.64002.85802.858056,800
Jan 08, 20242.48002.60002.45802.60002.60009,700
Jan 05, 20242.59002.62002.42002.48002.480043,000
Jan 04, 20242.58002.61002.37002.39502.395031,500
Jan 03, 20242.77002.78002.35002.58002.5800123,400
Jan 02, 20242.70002.70002.44002.58002.5800161,400
Dec 29, 20233.22003.22002.75002.75002.750056,600
Dec 28, 20233.25003.36002.95003.11003.110044,500
Dec 27, 20232.96003.20002.92003.03503.035041,900
Dec 26, 20233.02003.03002.82802.91502.915024,700
Dec 22, 20232.49003.13002.45002.94002.940099,800
Dec 21, 20232.42002.55002.38002.53002.530016,100
Dec 20, 20232.59402.59402.41802.48302.483014,700
Dec 19, 20232.58002.69002.55002.60002.600017,300
Dec 18, 20232.57002.69002.57002.62002.62002,000
Dec 15, 20232.61002.63002.56002.60002.60005,100
Dec 14, 20232.54402.68202.54002.57002.570022,500
Dec 13, 20232.47302.52002.47302.48002.48004,100
Dec 12, 20232.50002.58502.39002.47802.478010,100
Dec 11, 20232.62002.71002.43002.63002.630022,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...