| 名前 | PainReform Ltd. Ordinary Shares |
| ティッカー | PRFX |
| 国 | Israel |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.8 | 5.41 | 5.75 | 5.5 | 1163300.0 | 5.5 |
| 2021-02-12 | 5.99 | 5.08 | 5.27 | 5.46 | 429500.0 | 5.46 |
| 2021-02-11 | 6.07 | 5.26 | 6.07 | 5.41 | 207200.0 | 5.41 |
| 2021-02-10 | 6.79 | 5.13 | 5.75 | 5.91 | 1059000.0 | 5.91 |
| 2021-02-09 | 6.42 | 4.7 | 4.72 | 5.66 | 1295400.0 | 5.66 |
| 2021-02-08 | 4.88 | 4.62 | 4.88 | 4.71 | 50800.0 | 4.71 |
| 2021-02-05 | 4.9 | 4.64 | 4.78 | 4.64 | 51700.0 | 4.64 |
| 2021-02-04 | 4.84 | 4.46 | 4.55 | 4.82 | 62000.0 | 4.82 |
| 2021-02-03 | 4.59 | 4.22 | 4.42 | 4.46 | 95400.0 | 4.46 |
| 2021-02-02 | 4.64 | 4.39 | 4.49 | 4.42 | 75400.0 | 4.42 |
| 2021-02-01 | 4.79 | 4.35 | 4.55 | 4.48 | 47200.0 | 4.48 |
| 2021-01-29 | 4.8 | 4.38 | 4.43 | 4.52 | 75000.0 | 4.52 |
| 2021-01-28 | 4.75 | 4.33 | 4.4 | 4.36 | 67000.0 | 4.36 |
| 2021-01-27 | 5.23 | 4.17 | 4.84 | 4.4 | 206800.0 | 4.4 |
| 2021-01-26 | 4.92 | 4.41 | 4.54 | 4.91 | 106500.0 | 4.91 |
| 2021-01-25 | 4.61 | 4.3 | 4.57 | 4.47 | 42200.0 | 4.47 |
| 2021-01-22 | 4.6 | 4.45 | 4.45 | 4.45 | 35000.0 | 4.45 |
| 2021-01-21 | 4.69 | 4.16 | 4.19 | 4.47 | 157200.0 | 4.47 |
| 2021-01-20 | 4.36 | 4.15 | 4.15 | 4.23 | 23900.0 | 4.23 |
| 2021-01-19 | 4.46 | 4.15 | 4.26 | 4.18 | 23900.0 | 4.18 |
| 2021-01-15 | 4.46 | 4.15 | 4.42 | 4.25 | 50900.0 | 4.25 |
| 2021-01-14 | 4.48 | 4.2 | 4.26 | 4.4 | 73600.0 | 4.4 |
| 2021-01-13 | 4.29 | 4.15 | 4.24 | 4.26 | 49900.0 | 4.26 |
| 2021-01-12 | 4.35 | 4.06 | 4.13 | 4.24 | 60900.0 | 4.24 |
| 2021-01-11 | 4.26 | 3.96 | 4.16 | 4.14 | 34800.0 | 4.14 |
| 2021-01-08 | 4.22 | 4.05 | 4.17 | 4.12 | 27100.0 | 4.12 |
| 2021-01-07 | 4.25 | 3.85 | 4.15 | 4.15 | 99800.0 | 4.15 |
| 2021-01-06 | 4.35 | 3.82 | 4.28 | 4.06 | 169200.0 | 4.06 |
| 2021-01-05 | 4.5 | 4.23 | 4.27 | 4.28 | 43100.0 | 4.28 |
| 2021-01-04 | 4.64 | 4.17 | 4.49 | 4.35 | 241900.0 | 4.35 |
| 2020-12-31 | 4.65 | 4.34 | 4.56 | 4.47 | 41300.0 | 4.47 |
| 2020-12-30 | 4.7 | 4.51 | 4.51 | 4.61 | 44300.0 | 4.61 |
| 2020-12-29 | 4.75 | 4.4 | 4.72 | 4.5 | 76500.0 | 4.5 |
| 2020-12-28 | 4.99 | 4.65 | 4.7 | 4.74 | 70200.0 | 4.74 |
| 2020-12-24 | 4.9 | 4.65 | 4.76 | 4.9 | 138800.0 | 4.9 |
| 2020-12-23 | 5.08 | 4.55 | 4.68 | 4.7 | 214200.0 | 4.7 |
| 2020-12-22 | 5.1 | 4.7 | 4.89 | 4.76 | 244400.0 | 4.76 |
| 2020-12-21 | 5.22 | 4.51 | 4.8 | 4.92 | 678800.0 | 4.92 |
| 2020-12-18 | 6.17 | 4.8 | 6.0 | 4.85 | 1203800.0 | 4.85 |
| 2020-12-17 | 6.7 | 4.52 | 4.6 | 5.4 | 5112700.0 | 5.4 |
| 2020-12-16 | 4.56 | 4.3 | 4.56 | 4.4 | 21100.0 | 4.4 |
| 2020-12-15 | 4.55 | 4.32 | 4.36 | 4.47 | 33600.0 | 4.47 |
| 2020-12-14 | 4.59 | 4.36 | 4.38 | 4.36 | 24600.0 | 4.36 |
| 2020-12-11 | 4.59 | 4.3 | 4.44 | 4.39 | 33300.0 | 4.39 |
| 2020-12-10 | 4.6 | 4.4 | 4.44 | 4.49 | 46100.0 | 4.49 |
| 2020-12-09 | 4.61 | 4.23 | 4.23 | 4.49 | 105100.0 | 4.49 |
| 2020-12-08 | 4.39 | 4.23 | 4.29 | 4.27 | 29300.0 | 4.27 |
| 2020-12-07 | 4.4 | 4.18 | 4.23 | 4.34 | 54700.0 | 4.34 |
| 2020-12-04 | 4.29 | 4.06 | 4.28 | 4.23 | 27600.0 | 4.23 |
| 2020-12-03 | 4.4 | 4.17 | 4.4 | 4.21 | 46700.0 | 4.21 |
| 2020-12-02 | 4.5 | 4.31 | 4.5 | 4.4 | 38900.0 | 4.4 |
| 2020-12-01 | 4.81 | 4.46 | 4.8 | 4.58 | 52700.0 | 4.58 |
| 2020-11-30 | 4.88 | 4.5 | 4.64 | 4.83 | 161400.0 | 4.83 |
| 2020-11-27 | 4.66 | 4.51 | 4.61 | 4.63 | 39800.0 | 4.63 |
| 2020-11-25 | 4.64 | 4.43 | 4.55 | 4.57 | 55200.0 | 4.57 |
| 2020-11-24 | 4.64 | 4.41 | 4.6 | 4.5 | 67500.0 | 4.5 |
| 2020-11-23 | 4.72 | 4.23 | 4.28 | 4.59 | 214200.0 | 4.59 |
| 2020-11-20 | 4.32 | 4.15 | 4.15 | 4.16 | 18600.0 | 4.16 |
| 2020-11-19 | 4.3 | 4.12 | 4.12 | 4.18 | 14900.0 | 4.18 |
| 2020-11-18 | 4.34 | 4.15 | 4.34 | 4.18 | 21700.0 | 4.18 |
| 2020-11-17 | 4.38 | 4.2 | 4.21 | 4.3 | 22600.0 | 4.3 |
| 2020-11-16 | 4.36 | 4.2 | 4.29 | 4.33 | 24800.0 | 4.33 |
| 2020-11-13 | 4.38 | 4.18 | 4.28 | 4.3 | 36200.0 | 4.3 |
| 2020-11-12 | 4.4 | 4.26 | 4.29 | 4.27 | 52900.0 | 4.27 |
| 2020-11-11 | 4.35 | 4.1 | 4.12 | 4.27 | 87200.0 | 4.27 |
| 2020-11-10 | 4.35 | 4.03 | 4.2 | 4.19 | 96500.0 | 4.19 |
| 2020-11-09 | 4.4 | 4.1 | 4.4 | 4.2 | 89600.0 | 4.2 |
| 2020-11-06 | 4.45 | 4.05 | 4.45 | 4.31 | 99800.0 | 4.31 |
| 2020-11-05 | 4.69 | 4.41 | 4.62 | 4.49 | 236600.0 | 4.49 |
| 2020-11-04 | 5.0 | 4.4 | 5.0 | 4.61 | 747000.0 | 4.61 |
| 2020-11-03 | 5.43 | 4.6 | 4.6 | 5.07 | 1513000.0 | 5.07 |
| 2020-11-02 | 4.76 | 4.56 | 4.59 | 4.56 | 11800.0 | 4.56 |
| 2020-10-30 | 4.59 | 4.51 | 4.51 | 4.59 | 400.0 | 4.59 |
| 2020-10-29 | 4.7 | 4.56 | 4.56 | 4.59 | 8700.0 | 4.59 |
| 2020-10-28 | 4.5 | 4.5 | 4.5 | 4.5 | 400.0 | 4.5 |
| 2020-10-27 | 4.82 | 4.55 | 4.61 | 4.6 | 9700.0 | 4.6 |
| 2020-10-26 | 4.7 | 4.5 | 4.7 | 4.59 | 3000.0 | 4.59 |
| 2020-10-23 | 4.92 | 4.92 | 4.92 | 4.92 | 100.0 | 4.92 |
| 2020-10-22 | 5.21 | 4.92 | 5.21 | 4.92 | 1400.0 | 4.92 |
| 2020-10-21 | 4.98 | 4.91 | 4.98 | 4.91 | 200.0 | 4.91 |
| 2020-10-20 | 5.19 | 4.65 | 5.19 | 4.74 | 8900.0 | 4.74 |
| 2020-10-19 | 5.14 | 4.86 | 5.07 | 4.91 | 4100.0 | 4.91 |
| 2020-10-16 | 5.4 | 4.85 | 5.35 | 4.88 | 9700.0 | 4.88 |
| 2020-10-15 | 5.3 | 4.45 | 4.49 | 5.19 | 213100.0 | 5.19 |
| 2020-10-14 | 4.65 | 4.5 | 4.63 | 4.55 | 14400.0 | 4.55 |
| 2020-10-13 | 4.71 | 4.66 | 4.66 | 4.68 | 1500.0 | 4.68 |
| 2020-10-12 | 4.8 | 4.6 | 4.8 | 4.6 | 9400.0 | 4.6 |
| 2020-10-09 | 4.68 | 4.6 | 4.6 | 4.68 | 2100.0 | 4.68 |
| 2020-10-08 | 4.85 | 4.58 | 4.84 | 4.6 | 21100.0 | 4.6 |
| 2020-10-07 | 4.99 | 4.99 | 4.99 | 4.99 | 300.0 | 4.99 |
| 2020-10-06 | 5.08 | 4.76 | 4.76 | 4.9 | 5400.0 | 4.9 |
| 2020-10-05 | 5.58 | 4.75 | 5.08 | 4.94 | 41800.0 | 4.94 |
| 2020-10-02 | 5.01 | 4.18 | 4.76 | 4.41 | 14200.0 | 4.41 |
| 2020-10-01 | 5.03 | 4.47 | 4.72 | 4.5 | 27700.0 | 4.5 |
| 2020-09-30 | 4.84 | 4.5 | 4.74 | 4.6 | 14700.0 | 4.6 |
| 2020-09-29 | 4.98 | 4.5 | 4.7 | 4.6 | 11400.0 | 4.6 |
| 2020-09-28 | 5.2 | 4.58 | 5.2 | 4.6 | 32000.0 | 4.6 |
| 2020-09-25 | 5.24 | 5.01 | 5.01 | 5.13 | 15200.0 | 5.13 |
| 2020-09-24 | 5.45 | 5.12 | 5.33 | 5.12 | 11400.0 | 5.12 |
| 2020-09-23 | 5.5 | 5.22 | 5.22 | 5.28 | 12400.0 | 5.28 |
| 2020-09-22 | 5.5 | 5.23 | 5.5 | 5.23 | 18200.0 | 5.23 |
| 2020-09-21 | 5.5 | 5.3 | 5.37 | 5.42 | 32600.0 | 5.42 |
| 2020-09-18 | 5.52 | 5.23 | 5.43 | 5.52 | 22000.0 | 5.52 |
| 2020-09-17 | 5.7 | 5.26 | 5.36 | 5.7 | 19600.0 | 5.7 |
| 2020-09-16 | 5.78 | 5.25 | 5.7 | 5.6 | 52000.0 | 5.6 |
| 2020-09-15 | 6.15 | 5.65 | 5.85 | 5.7 | 19400.0 | 5.7 |
| 2020-09-14 | 6.35 | 5.66 | 6.3 | 6.08 | 20000.0 | 6.08 |
| 2020-09-11 | 6.65 | 6.1 | 6.4 | 6.1 | 9700.0 | 6.1 |
| 2020-09-10 | 6.7 | 6.35 | 6.58 | 6.55 | 25600.0 | 6.55 |
| 2020-09-09 | 6.79 | 6.45 | 6.79 | 6.58 | 21600.0 | 6.58 |
| 2020-09-08 | 6.99 | 6.5 | 6.75 | 6.51 | 64200.0 | 6.51 |
| 2020-09-04 | 6.75 | 6.26 | 6.55 | 6.73 | 56600.0 | 6.73 |
| 2020-09-03 | 6.58 | 6.25 | 6.5 | 6.5 | 105600.0 | 6.5 |
| 2020-09-02 | 6.67 | 6.1 | 6.67 | 6.5 | 147900.0 | 6.5 |
| 2020-09-01 | 7.85 | 6.1 | 7.75 | 6.74 | 826400.0 | 6.74 |