Australia markets closed

PainReform Ltd. (PRFX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8506-0.0274 (-3.12%)
At close: 04:00PM EDT
0.8340 -0.02 (-1.95%)
After hours: 06:46PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.87200.87700.81000.85100.851039,100
19 Apr 20240.87000.89000.80000.87800.878029,300
18 Apr 20240.91000.92500.80000.89000.890038,500
17 Apr 20240.98301.00000.80000.91100.9110571,000
16 Apr 20240.82000.85000.69000.81000.8100238,600
15 Apr 20241.13001.14000.98000.98100.981087,200
12 Apr 20241.17001.22001.05001.10101.101082,700
11 Apr 20241.32001.44001.17001.21001.2100135,200
10 Apr 20241.36001.62001.13001.46001.4600377,400
09 Apr 20241.97002.55001.30001.51001.51006,349,200
08 Apr 20241.79001.79001.51001.74001.74009,400
05 Apr 20241.73001.80201.70001.70001.700018,800
04 Apr 20241.76001.84001.73001.80901.809017,800
03 Apr 20241.74001.90001.74001.77001.77007,600
02 Apr 20241.90001.90001.73001.73001.730043,400
01 Apr 20241.87001.87001.73001.77001.77008,200
28 Mar 20241.78001.89001.78001.82001.82003,800
27 Mar 20241.80001.91001.78001.78001.780010,300
26 Mar 20241.80101.87401.80001.80001.80009,100
25 Mar 20241.85002.00501.80001.80001.800015,300
22 Mar 20242.06002.24701.78001.78001.780067,500
21 Mar 20241.92002.03001.92001.97001.97004,400
20 Mar 20241.92201.92201.90001.92001.92003,100
19 Mar 20241.88001.89001.85401.88701.88708,000
18 Mar 20241.86501.89601.84001.84001.84004,600
15 Mar 20241.89001.97001.84001.84001.840011,700
14 Mar 20241.99001.99801.89001.89001.89003,300
13 Mar 20241.96002.04001.94001.95001.95005,000
12 Mar 20241.96002.00001.92002.00002.000012,100
11 Mar 20241.96002.09001.95002.07802.07808,000
08 Mar 20242.07002.13001.92301.98001.980052,800
07 Mar 20242.12202.12202.04002.09002.09001,700
06 Mar 20242.14002.14002.02002.04002.04007,700
05 Mar 20242.09902.24502.03002.06002.060021,800
04 Mar 20242.20002.27002.00002.10002.100056,000
01 Mar 20241.99002.43001.96202.30702.3070113,300
29 Feb 20241.97001.97001.83001.90001.90004,000
28 Feb 20241.86001.98301.86001.91001.91005,200
27 Feb 20241.97502.05001.90001.90001.900011,800
26 Feb 20241.96001.96001.90001.90001.90002,800
23 Feb 20241.95001.98001.90001.90101.901015,300
22 Feb 20242.00202.01001.95001.95001.95008,200
21 Feb 20242.17502.20001.99002.00002.000020,700
20 Feb 20242.21002.24802.12002.13002.130015,600
16 Feb 20242.24302.25002.13002.15002.150018,100
15 Feb 20242.19002.28002.11002.13002.130013,100
14 Feb 20242.10002.18002.09002.11002.11007,500
13 Feb 20242.12002.24002.11002.11002.110017,300
12 Feb 20242.12002.24102.11002.16002.160012,100
09 Feb 20242.02502.17002.02002.11502.11508,200
08 Feb 20242.17002.17002.00002.11002.11007,900
07 Feb 20242.20002.27902.00002.03002.030015,000
06 Feb 20242.02002.15002.00002.15002.150013,300
05 Feb 20241.89001.99001.85001.96701.967016,600
02 Feb 20241.96001.98001.87001.92001.92006,800
01 Feb 20242.01002.03501.90001.99901.99908,000
31 Jan 20242.00002.07702.00002.00002.00003,900
30 Jan 20242.01002.04001.92202.00002.000011,700
29 Jan 20242.14002.14001.94002.06002.06009,400
26 Jan 20242.03902.04001.97002.03002.03002,800
25 Jan 20242.03502.07701.97001.97001.970011,100
24 Jan 20242.05002.06502.01002.06002.06008,800
23 Jan 20242.18002.18002.02002.10102.10109,600
22 Jan 20242.25402.26002.05502.08002.080020,400
19 Jan 20242.47002.47002.16002.24602.246015,100
18 Jan 20242.36002.36002.11002.11002.110014,400
17 Jan 20242.35002.58002.15002.24302.243017,400
16 Jan 20242.50002.60002.35002.36002.360013,100
12 Jan 20242.65002.66002.41002.45002.45003,400
11 Jan 20242.83002.83002.50002.53202.532021,600
10 Jan 20242.81002.87702.40002.41002.410012,800
09 Jan 20242.64002.98002.64002.85802.858056,800
08 Jan 20242.48002.60002.45802.60002.60009,700
05 Jan 20242.59002.62002.42002.48002.480043,000
04 Jan 20242.58002.61002.37002.39502.395031,500
03 Jan 20242.77002.78002.35002.58002.5800123,400
02 Jan 20242.70002.70002.44002.58002.5800161,400
29 Dec 20233.22003.22002.75002.75002.750056,600
28 Dec 20233.25003.36002.95003.11003.110044,500
27 Dec 20232.96003.20002.92003.03503.035041,900
26 Dec 20233.02003.03002.82802.91502.915024,700
22 Dec 20232.49003.13002.45002.94002.940099,800
21 Dec 20232.42002.55002.38002.53002.530016,100
20 Dec 20232.59402.59402.41802.48302.483014,700
19 Dec 20232.58002.69002.55002.60002.600017,300
18 Dec 20232.57002.69002.57002.62002.62002,000
15 Dec 20232.61002.63002.56002.60002.60005,100
14 Dec 20232.54402.68202.54002.57002.570022,500
13 Dec 20232.47302.52002.47302.48002.48004,100
12 Dec 20232.50002.58502.39002.47802.478010,100
11 Dec 20232.62002.71002.43002.63002.630022,100
08 Dec 20232.70002.70002.61202.62002.62006,600
07 Dec 20232.85002.87702.56002.70002.700026,100
06 Dec 20232.59502.78002.51002.73002.730051,300
05 Dec 20232.75002.81002.50002.53002.530027,900
04 Dec 20232.53902.80002.53902.72802.728035,000
01 Dec 20232.55002.67002.52002.53202.532029,900
30 Nov 20232.50002.88002.42002.50002.500064,000
29 Nov 20232.32902.75002.27002.39002.390062,100
28 Nov 20232.27002.44302.18002.23002.230023,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...