Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

PainReform Ltd. (PRFX)

2.3600
+0.0600
+(2.61%)
At close: May 2 at 4:00:00 PM EDT
2.3800
+0.02
+(0.85%)
After hours: May 2 at 7:48:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.30802.39002.30002.36002.360021,500
May 1, 20252.37002.37902.22002.30002.300056,700
Apr 30, 20252.35702.42002.34002.42002.420022,200
Apr 29, 20252.35002.45002.26002.44002.440024,500
Apr 28, 20252.26002.32002.21002.32002.320019,200
Apr 25, 20252.27002.37002.20002.35002.350061,000
Apr 24, 20252.25002.32002.23302.32002.320037,600
Apr 23, 20252.21002.37002.21002.30002.300072,000
Apr 22, 20252.06002.27902.02002.24002.2400118,800
Apr 21, 20252.05002.19002.01602.10002.100072,600
Apr 17, 20251.99002.08001.96002.05002.050060,900
Apr 16, 20251.96002.10001.92001.99001.9900136,600
Apr 15, 20252.03002.15002.01002.03002.0300122,300
Apr 14, 20252.00002.22002.00002.07002.0700183,800
Apr 11, 20252.19002.28002.00002.08002.0800636,700
Apr 10, 20252.81003.49002.10102.15002.150074,088,100
Apr 9, 20251.75001.85001.68001.82001.820038,800
Apr 8, 20251.92001.98301.73101.74801.748038,000
Apr 7, 20251.98002.09001.84001.92001.920063,300
Apr 4, 20252.19002.19002.05002.09002.090025,100
Apr 3, 20252.22002.23002.15002.19002.190021,800
Apr 2, 20252.24002.30002.20402.30002.30008,700
Apr 1, 20252.29002.29002.16002.24002.240015,300
Mar 31, 20252.12002.26002.12002.16002.160029,400
Mar 28, 20252.43702.43702.17002.17002.170021,700
Mar 27, 20252.58002.58002.38002.45002.450016,100
Mar 26, 20252.61002.61002.41002.48002.480041,200
Mar 25, 20252.57002.65002.50002.57002.570060,900
Mar 24, 20252.61002.79002.55002.62002.620046,600
Mar 21, 20252.70002.70002.58002.58002.580014,700
Mar 20, 20252.70002.78002.66202.76002.760014,900
Mar 19, 20252.78002.83002.70002.77002.770024,300
Mar 18, 20252.86002.92002.78002.82002.820040,900
Mar 17, 20252.85002.91002.77002.91002.910037,900
Mar 14, 20252.72002.95002.68002.79002.790073,400
Mar 13, 20252.92602.92602.65002.65002.650052,200
Mar 12, 20252.93002.93002.80002.92002.920037,500
Mar 11, 20252.93002.96002.84002.93002.930040,000
Mar 10, 20253.00003.10002.89002.97002.970049,100
Mar 7, 20252.92003.06002.92003.06003.060034,300
Mar 6, 20252.90003.09902.90002.98002.980042,300
Mar 5, 20252.92003.29002.92003.00003.0000232,700
Mar 4, 20253.02003.06002.87002.97002.970035,100
Mar 3, 20253.06503.19003.05903.10003.100050,600
Feb 28, 20253.03003.16003.01003.15003.150049,000
Feb 27, 20253.13003.27903.04203.10003.100048,600
Feb 26, 20252.99003.20802.99003.19003.190059,100
Feb 25, 20253.00003.10002.86002.99002.9900107,600
Feb 24, 20253.11003.20303.06003.08003.080048,800
Feb 21, 20253.35003.36003.10003.16003.1600144,900
Feb 20, 20253.41003.53003.26003.48003.4800131,200
Feb 19, 20253.22003.61003.22003.47003.4700522,100
Feb 18, 20255.27005.47003.37103.71003.710043,838,500
Feb 14, 20252.80002.85002.72102.82002.820065,100
Feb 13, 20252.86002.93002.86002.90002.900023,900
Feb 12, 20252.91003.00002.85002.86002.860077,900
Feb 11, 20253.05103.05102.93202.96002.960028,300
Feb 10, 20253.05003.14002.90003.09003.090098,300
Feb 7, 20253.04003.09003.00003.08003.080045,600
Feb 6, 20253.16003.20003.06003.06003.0600101,400
Feb 5, 20253.14003.45003.14003.21003.210060,600
Feb 4, 20252.96003.22002.96003.20003.200070,000
Feb 3, 20253.05003.12002.87003.02003.0200119,200
Jan 31, 20253.30003.30003.12003.12003.120081,700
Jan 30, 20253.24003.39003.14003.31003.310095,200
Jan 29, 20253.35003.44003.14103.34003.3400121,300
Jan 28, 20253.18003.58003.15003.40003.4000286,400
Jan 27, 20252.96003.38002.96003.22003.2200552,000
Jan 24, 20253.60006.65003.22003.57003.570018,497,300
Jan 23, 20253.05003.35003.00003.19003.1900252,800
Jan 22, 20252.97003.07002.86003.07003.070065,500
Jan 21, 20252.96003.06002.90002.99002.990046,300
Jan 17, 20253.15003.15002.94003.02003.0200128,200
Jan 16, 20252.87003.32002.87003.25003.2500178,600
Jan 15, 20252.74003.00002.74002.87002.8700138,500
Jan 14, 20252.84002.90002.70002.74002.7400146,600
Jan 13, 20253.09003.11502.76202.84002.840087,000
Jan 10, 20253.20003.26502.93103.15003.150077,900
Jan 8, 20253.40003.40003.16003.17003.170068,000
Jan 7, 20253.45003.57603.37003.45003.450090,400
Jan 6, 20253.31003.69003.23203.47003.4700233,300
Jan 3, 20253.05003.55003.05003.32003.3200240,800
Jan 2, 20253.29003.35003.12003.24003.2400150,300
Dec 31, 20243.25003.44003.20003.35503.3550160,400
Dec 30, 20243.33003.40203.08303.20003.2000222,000
Dec 27, 20244.25004.40003.03003.50003.5000949,500
Dec 26, 20244.44005.11704.21104.90004.9000547,800
Dec 24, 20244.43004.76004.11004.44004.4400336,500
Dec 23, 20245.06005.45404.46004.46004.4600714,200
Dec 20, 20246.56007.87004.55005.30005.30002,938,800
Dec 19, 20245.360016.63004.560011.160011.160095,400,600
Dec 18, 20242.64002.64002.16002.17002.1700182,400
Dec 17, 20242.81002.90502.50002.62002.6200136,200
Dec 16, 20243.25003.25002.83002.87002.870095,500
Dec 13, 20242.81003.27002.81003.11003.1100176,300
Dec 12, 20242.89003.05002.83002.92002.920079,600
Dec 11, 20242.94003.05002.81003.00003.0000136,100
Dec 10, 20243.20003.42002.89203.00003.0000198,600
Dec 9, 20243.18003.57803.14003.37003.3700202,100
Dec 6, 20243.59003.73003.05003.35003.3500764,100
Dec 5, 20244.88005.84004.07004.50004.500033,216,100
Dec 4, 20242.76002.90002.55002.68002.68004,826,800
Dec 3, 20242.95003.24002.74202.85002.8500277,800
Dec 2, 20242.76003.33002.75003.16003.1600599,900
Nov 29, 20242.64003.04002.58002.78002.78003,819,300
Nov 27, 20242.68003.01002.53102.75002.7500181,700
Nov 26, 20242.69003.10002.51002.72002.7200263,500
Nov 25, 20242.81003.11002.80002.85002.85001,024,400
Nov 22, 20242.99003.14002.51002.97002.9700485,500
Nov 21, 20243.31003.90003.00003.20003.2000476,900
Nov 20, 20241.05001.15000.97101.04001.04005,094,300
Nov 19, 20241.14001.82000.93701.40001.4000195,809,300
Nov 18, 20240.53600.55000.51100.53500.5350214,800
Nov 15, 20240.55000.55000.50500.53100.531029,800
Nov 14, 20240.56700.56800.51500.52000.520024,100
Nov 13, 20240.56000.61000.50900.58300.5830171,000
Nov 12, 20240.53900.62700.53900.56500.565043,500
Nov 11, 20240.58000.58000.55000.56500.565040,100
Nov 8, 20240.60000.60000.55100.58200.582058,400
Nov 7, 20240.55000.60000.52100.60000.600089,300
Nov 6, 20240.51000.56000.47500.56000.5600168,000
Nov 5, 20240.44400.52000.44000.49500.4950174,400
Nov 4, 20240.44100.48500.44100.46200.462047,200
Nov 1, 20240.48500.50000.43200.45000.4500145,600
Oct 31, 20240.57100.58000.49100.50000.5000153,000
Oct 30, 20240.57100.58900.56000.58100.581063,400
Oct 29, 20240.59000.62700.56000.56000.560099,600
Oct 28, 20240.65000.65000.58000.60000.6000220,900
Oct 25, 20240.68600.70000.62100.63800.6380192,700
Oct 24, 20240.70000.73500.67000.70000.7000119,200
Oct 23, 20240.76500.76500.68100.73500.7350431,200
Oct 22, 20240.84000.87000.75200.81000.81001,486,300
Oct 21, 20240.68600.84000.67000.74000.74001,374,000
Oct 18, 20240.65000.69900.61000.66000.6600208,700
Oct 17, 20240.64000.65000.60000.62200.6220286,600
Oct 16, 20240.59000.79000.57600.69000.69001,959,900
Oct 15, 20240.57500.60000.56100.57000.5700166,200
Oct 14, 20240.58000.60000.53500.60000.600085,700
Oct 11, 20240.60000.60500.53100.58300.5830156,800
Oct 10, 20240.66000.68000.62000.62000.620056,900
Oct 9, 20240.68000.69500.66000.66000.660054,000
Oct 8, 20240.65900.67000.65000.67000.670042,700
Oct 7, 20240.65000.66500.63500.64000.640057,400
Oct 4, 20240.61100.65800.60700.64100.641062,500
Oct 3, 20240.61300.64000.60000.61000.610038,500
Oct 2, 20240.63100.64700.60100.61300.613096,100
Oct 1, 20240.62000.65000.60000.62200.622099,200
Sep 30, 20240.64500.64500.60000.61800.6180105,400
Sep 27, 20240.65000.67000.62200.62600.6260124,100
Sep 26, 20240.70000.70000.64000.66000.6600131,800
Sep 25, 20240.60000.67500.60000.66000.6600201,700
Sep 24, 20240.61300.62000.59000.61000.6100137,700
Sep 23, 20240.62300.63000.57000.62000.6200369,900
Sep 20, 20240.75000.79000.73200.77100.7710561,300
Sep 19, 20240.78900.79300.73000.75300.7530410,600
Sep 18, 20240.81000.88300.72100.83000.83004,221,400
Sep 17, 20240.91700.92400.77000.79500.7950264,300
Sep 16, 20240.89001.03000.84000.90700.9070548,800
Sep 13, 20240.84000.87500.82000.87000.8700269,400
Sep 12, 20240.91300.92100.75700.83000.8300431,500
Sep 11, 20241.11001.13900.82100.95000.95004,083,900
Sep 10, 20241.61001.61001.00001.06001.0600816,400
Sep 9, 2024 1:6 Stock Splits
Sep 9, 20241.58001.68001.45001.59001.5900559,100
Sep 6, 20241.27801.86001.20601.54201.54202,624,567
Sep 5, 20241.18201.28401.17601.24201.2420216,283
Sep 4, 20241.24201.44001.20601.29001.290072,350
Sep 3, 20241.32601.37401.22401.26001.260062,133
Aug 30, 20241.39201.39801.32601.33801.338027,900
Aug 29, 20241.42801.44601.33201.39801.398084,867
Aug 28, 20241.60801.62001.42201.44601.446083,383
Aug 27, 20241.66801.68001.59601.63801.638048,000
Aug 26, 20241.55401.65001.55401.63201.6320181,783
Aug 23, 20241.57201.69201.53001.60201.6020113,750
Aug 22, 20241.63201.75201.44601.60801.6080182,183
Aug 21, 20241.56001.77001.53001.65001.6500489,300
Aug 20, 20242.70602.97601.42801.57801.57806,284,783
Aug 19, 20242.04002.07001.86601.86601.866012,117
Aug 16, 20241.90802.06401.82402.02202.022019,833
Aug 15, 20241.80601.98001.77001.81801.818010,583
Aug 14, 20241.81201.96201.74001.83601.836016,350
Aug 13, 20241.96201.96201.80001.89001.89007,400
Aug 12, 20241.93802.11801.80001.90201.902025,183
Aug 9, 20241.75802.07001.75801.92001.920013,433
Aug 8, 20241.78801.87201.74001.75801.758017,950
Aug 7, 20241.97402.49001.74001.84801.8480111,683
Aug 6, 20242.03402.03401.86001.94401.944016,600
Aug 5, 20242.32802.32801.92001.95601.956082,133
Aug 2, 20242.18402.40002.10602.24402.244017,050
Aug 1, 20242.47802.47802.17202.37602.3760146,350
Jul 31, 20242.40002.52002.29202.43002.43009,950
Jul 30, 20242.45402.48402.29202.46002.46004,200
Jul 29, 20242.52602.64002.34002.37002.370020,883
Jul 26, 20242.28002.50802.28002.47802.478056,367
Jul 25, 20242.44802.52002.27402.29202.292018,083
Jul 24, 20242.58002.60402.34602.40002.400040,117
Jul 23, 20242.82002.93402.28602.56202.5620226,750
Jul 22, 20243.09003.36002.86802.94602.946014,950
Jul 19, 20243.15603.24003.03003.03003.03004,133
Jul 18, 20243.18003.36003.00003.15003.15006,550
Jul 17, 20243.42003.51003.13803.36003.36007,217
Jul 16, 20243.22803.37803.12603.22803.228010,567
Jul 15, 20242.91003.59402.91003.27003.270054,883
Jul 12, 20243.06003.06002.91602.92802.928011,200
Jul 11, 20242.98203.12002.94003.00003.000013,583
Jul 10, 20243.03603.03602.76002.92802.928018,483
Jul 9, 20242.88003.00002.88002.89202.89204,933
Jul 8, 20242.72402.87402.72402.87402.87407,933
Jul 5, 20242.70002.91602.64002.76002.76009,600
Jul 3, 20242.92803.54002.59202.75402.754083,233
Jul 2, 20242.92803.10202.92202.92802.92805,767
Jul 1, 20242.82003.11402.82002.92202.922011,650
Jun 28, 20243.00003.00002.82002.88002.880013,300
Jun 27, 20242.82603.00002.82602.98802.988013,100
Jun 26, 20242.82003.13802.74802.83202.832064,600
Jun 25, 20242.79603.84002.68202.76002.760078,933
Jun 24, 20242.88003.12002.70602.88002.880022,017
Jun 21, 20242.82003.06002.77202.99402.994019,817
Jun 20, 20242.92803.03602.76602.82602.826010,600
Jun 18, 20242.96403.09002.80802.94602.946036,083
Jun 17, 20243.02403.27002.86802.99402.994053,533
Jun 14, 20243.37203.44402.88003.12003.120057,750
Jun 13, 20243.75003.91803.30003.30003.300096,667
Jun 12, 20243.78004.54203.66004.54204.5420545,383
Jun 11, 20243.75003.82203.61803.61803.61802,900
Jun 10, 20243.60603.94203.60003.83403.834010,417
Jun 7, 20244.18804.18803.60003.78003.780010,117
Jun 6, 20244.02604.50003.90003.96603.966012,783
Jun 5, 20244.35004.50003.90004.09804.09805,633
Jun 4, 20244.26004.59004.20004.20004.20007,767
Jun 3, 20244.26004.80004.23004.23004.23006,750
May 31, 20244.32004.50004.26004.26004.26002,050
May 30, 20244.30804.50004.26004.26004.26001,417
May 29, 20244.02004.50004.02004.20004.20005,700
May 28, 20244.26004.31404.12804.12804.12802,883
May 24, 20244.44004.56003.90004.20004.200010,000
May 23, 20244.62604.69204.32004.36804.36804,767
May 22, 20244.74004.92004.32004.50004.50001,917
May 21, 20244.85404.85404.50004.50004.50007,867
May 20, 20245.10005.13604.50004.62604.626018,467
May 17, 20244.80605.22004.80005.07605.07606,567
May 16, 20244.86605.07604.80004.80004.80004,233
May 15, 20245.02805.04004.69204.80004.80006,000
May 14, 20244.86605.12404.80005.12405.124012,300
May 13, 20244.86605.13004.80004.92004.920010,683
May 10, 20244.86005.10004.68004.68004.68002,450
May 9, 20244.80005.10004.68004.86004.86001,833
May 8, 20244.77005.10004.77004.80004.80003,417
May 7, 20245.08805.13004.74005.13005.13002,083
May 6, 20244.92605.16004.50005.04005.04003,200
May 3, 20245.52005.79604.86004.92604.926013,000

Related Tickers

SBFM Sunshine Biopharma, Inc.
1.3700
-2.84%
 
SNOA Sonoma Pharmaceuticals, Inc.
3.3800
-4.52%
 
AKAN Akanda Corp.
1.2900
+2.38%
 
GELS Gelteq Limited
1.8500
-0.54%
 
IMCC IM Cannabis Corp.
1.7300
-0.57%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.2849
+1.32%
 
CPIX Cumberland Pharmaceuticals Inc.
4.5000
-6.83%
 
CTOR Citius Oncology, Inc.
0.9250
+3.93%
 
UPC Universe Pharmaceuticals INC
4.7300
-3.07%
 
PJET Priority Aviation, Inc.
0.0000
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.