NasdaqCM - Delayed Quote • USD
PainReform Ltd. (PRFX)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8380 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 23,000 |
Apr 25, 2024 | 0.8200 | 0.8570 | 0.7670 | 0.8390 | 0.8390 | 11,900 |
Apr 24, 2024 | 0.8350 | 0.8700 | 0.8250 | 0.8570 | 0.8570 | 23,200 |
Apr 23, 2024 | 0.8500 | 0.8900 | 0.8420 | 0.8900 | 0.8900 | 48,200 |
Apr 22, 2024 | 0.8720 | 0.8770 | 0.8100 | 0.8510 | 0.8510 | 39,500 |
Apr 19, 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8780 | 0.8780 | 29,300 |
Apr 18, 2024 | 0.9100 | 0.9250 | 0.8000 | 0.8900 | 0.8900 | 38,500 |
Apr 17, 2024 | 0.9830 | 1.0000 | 0.8000 | 0.9110 | 0.9110 | 571,000 |
Apr 16, 2024 | 0.8200 | 0.8500 | 0.6900 | 0.8100 | 0.8100 | 238,600 |
Apr 15, 2024 | 1.1300 | 1.1400 | 0.9800 | 0.9810 | 0.9810 | 87,200 |
Apr 12, 2024 | 1.1700 | 1.2200 | 1.0500 | 1.1010 | 1.1010 | 82,700 |
Apr 11, 2024 | 1.3200 | 1.4400 | 1.1700 | 1.2100 | 1.2100 | 135,200 |
Apr 10, 2024 | 1.3600 | 1.6200 | 1.1300 | 1.4600 | 1.4600 | 377,400 |
Apr 9, 2024 | 1.9700 | 2.5500 | 1.3000 | 1.5100 | 1.5100 | 6,349,200 |
Apr 8, 2024 | 1.7900 | 1.7900 | 1.5100 | 1.7400 | 1.7400 | 9,400 |
Apr 5, 2024 | 1.7300 | 1.8020 | 1.7000 | 1.7000 | 1.7000 | 18,800 |
Apr 4, 2024 | 1.7600 | 1.8400 | 1.7300 | 1.8090 | 1.8090 | 17,800 |
Apr 3, 2024 | 1.7400 | 1.9000 | 1.7400 | 1.7700 | 1.7700 | 7,600 |
Apr 2, 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 43,400 |
Apr 1, 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 8,200 |
Mar 28, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 3,800 |
Mar 27, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 10,300 |
Mar 26, 2024 | 1.8010 | 1.8740 | 1.8000 | 1.8000 | 1.8000 | 9,100 |
Mar 25, 2024 | 1.8500 | 2.0050 | 1.8000 | 1.8000 | 1.8000 | 15,300 |
Mar 22, 2024 | 2.0600 | 2.2470 | 1.7800 | 1.7800 | 1.7800 | 67,500 |
Mar 21, 2024 | 1.9200 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 4,400 |
Mar 20, 2024 | 1.9220 | 1.9220 | 1.9000 | 1.9200 | 1.9200 | 3,100 |
Mar 19, 2024 | 1.8800 | 1.8900 | 1.8540 | 1.8870 | 1.8870 | 8,000 |
Mar 18, 2024 | 1.8650 | 1.8960 | 1.8400 | 1.8400 | 1.8400 | 4,600 |
Mar 15, 2024 | 1.8900 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 11,700 |
Mar 14, 2024 | 1.9900 | 1.9980 | 1.8900 | 1.8900 | 1.8900 | 3,300 |
Mar 13, 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 5,000 |
Mar 12, 2024 | 1.9600 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,100 |
Mar 11, 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0780 | 2.0780 | 8,000 |
Mar 8, 2024 | 2.0700 | 2.1300 | 1.9230 | 1.9800 | 1.9800 | 52,800 |
Mar 7, 2024 | 2.1220 | 2.1220 | 2.0400 | 2.0900 | 2.0900 | 1,700 |
Mar 6, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 7,700 |
Mar 5, 2024 | 2.0990 | 2.2450 | 2.0300 | 2.0600 | 2.0600 | 21,800 |
Mar 4, 2024 | 2.2000 | 2.2700 | 2.0000 | 2.1000 | 2.1000 | 56,000 |
Mar 1, 2024 | 1.9900 | 2.4300 | 1.9620 | 2.3070 | 2.3070 | 113,300 |
Feb 29, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 4,000 |
Feb 28, 2024 | 1.8600 | 1.9830 | 1.8600 | 1.9100 | 1.9100 | 5,200 |
Feb 27, 2024 | 1.9750 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 11,800 |
Feb 26, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 2,800 |
Feb 23, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9010 | 1.9010 | 15,300 |
Feb 22, 2024 | 2.0020 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 8,200 |
Feb 21, 2024 | 2.1750 | 2.2000 | 1.9900 | 2.0000 | 2.0000 | 20,700 |
Feb 20, 2024 | 2.2100 | 2.2480 | 2.1200 | 2.1300 | 2.1300 | 15,600 |
Feb 16, 2024 | 2.2430 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 18,100 |
Feb 15, 2024 | 2.1900 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 13,100 |
Feb 14, 2024 | 2.1000 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 7,500 |
Feb 13, 2024 | 2.1200 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 17,300 |
Feb 12, 2024 | 2.1200 | 2.2410 | 2.1100 | 2.1600 | 2.1600 | 12,100 |
Feb 9, 2024 | 2.0250 | 2.1700 | 2.0200 | 2.1150 | 2.1150 | 8,200 |
Feb 8, 2024 | 2.1700 | 2.1700 | 2.0000 | 2.1100 | 2.1100 | 7,900 |
Feb 7, 2024 | 2.2000 | 2.2790 | 2.0000 | 2.0300 | 2.0300 | 15,000 |
Feb 6, 2024 | 2.0200 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 13,300 |
Feb 5, 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9670 | 1.9670 | 16,600 |
Feb 2, 2024 | 1.9600 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 6,800 |
Feb 1, 2024 | 2.0100 | 2.0350 | 1.9000 | 1.9990 | 1.9990 | 8,000 |
Jan 31, 2024 | 2.0000 | 2.0770 | 2.0000 | 2.0000 | 2.0000 | 3,900 |
Jan 30, 2024 | 2.0100 | 2.0400 | 1.9220 | 2.0000 | 2.0000 | 11,700 |
Jan 29, 2024 | 2.1400 | 2.1400 | 1.9400 | 2.0600 | 2.0600 | 9,400 |
Jan 26, 2024 | 2.0390 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 2,800 |
Jan 25, 2024 | 2.0350 | 2.0770 | 1.9700 | 1.9700 | 1.9700 | 11,100 |
Jan 24, 2024 | 2.0500 | 2.0650 | 2.0100 | 2.0600 | 2.0600 | 8,800 |
Jan 23, 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1010 | 2.1010 | 9,600 |
Jan 22, 2024 | 2.2540 | 2.2600 | 2.0550 | 2.0800 | 2.0800 | 20,400 |
Jan 19, 2024 | 2.4700 | 2.4700 | 2.1600 | 2.2460 | 2.2460 | 15,100 |
Jan 18, 2024 | 2.3600 | 2.3600 | 2.1100 | 2.1100 | 2.1100 | 14,400 |
Jan 17, 2024 | 2.3500 | 2.5800 | 2.1500 | 2.2430 | 2.2430 | 17,400 |
Jan 16, 2024 | 2.5000 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 13,100 |
Jan 12, 2024 | 2.6500 | 2.6600 | 2.4100 | 2.4500 | 2.4500 | 3,400 |
Jan 11, 2024 | 2.8300 | 2.8300 | 2.5000 | 2.5320 | 2.5320 | 21,600 |
Jan 10, 2024 | 2.8100 | 2.8770 | 2.4000 | 2.4100 | 2.4100 | 12,800 |
Jan 9, 2024 | 2.6400 | 2.9800 | 2.6400 | 2.8580 | 2.8580 | 56,800 |
Jan 8, 2024 | 2.4800 | 2.6000 | 2.4580 | 2.6000 | 2.6000 | 9,700 |
Jan 5, 2024 | 2.5900 | 2.6200 | 2.4200 | 2.4800 | 2.4800 | 43,000 |
Jan 4, 2024 | 2.5800 | 2.6100 | 2.3700 | 2.3950 | 2.3950 | 31,500 |
Jan 3, 2024 | 2.7700 | 2.7800 | 2.3500 | 2.5800 | 2.5800 | 123,400 |
Jan 2, 2024 | 2.7000 | 2.7000 | 2.4400 | 2.5800 | 2.5800 | 161,400 |
Dec 29, 2023 | 3.2200 | 3.2200 | 2.7500 | 2.7500 | 2.7500 | 56,600 |
Dec 28, 2023 | 3.2500 | 3.3600 | 2.9500 | 3.1100 | 3.1100 | 44,500 |
Dec 27, 2023 | 2.9600 | 3.2000 | 2.9200 | 3.0350 | 3.0350 | 41,900 |
Dec 26, 2023 | 3.0200 | 3.0300 | 2.8280 | 2.9150 | 2.9150 | 24,700 |
Dec 22, 2023 | 2.4900 | 3.1300 | 2.4500 | 2.9400 | 2.9400 | 99,800 |
Dec 21, 2023 | 2.4200 | 2.5500 | 2.3800 | 2.5300 | 2.5300 | 16,100 |
Dec 20, 2023 | 2.5940 | 2.5940 | 2.4180 | 2.4830 | 2.4830 | 14,700 |
Dec 19, 2023 | 2.5800 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 17,300 |
Dec 18, 2023 | 2.5700 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 2,000 |
Dec 15, 2023 | 2.6100 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 5,100 |
Dec 14, 2023 | 2.5440 | 2.6820 | 2.5400 | 2.5700 | 2.5700 | 22,500 |
Dec 13, 2023 | 2.4730 | 2.5200 | 2.4730 | 2.4800 | 2.4800 | 4,100 |
Dec 12, 2023 | 2.5000 | 2.5850 | 2.3900 | 2.4780 | 2.4780 | 10,100 |
Dec 11, 2023 | 2.6200 | 2.7100 | 2.4300 | 2.6300 | 2.6300 | 22,100 |
Dec 8, 2023 | 2.7000 | 2.7000 | 2.6120 | 2.6200 | 2.6200 | 6,600 |
Dec 7, 2023 | 2.8500 | 2.8770 | 2.5600 | 2.7000 | 2.7000 | 26,100 |
Dec 6, 2023 | 2.5950 | 2.7800 | 2.5100 | 2.7300 | 2.7300 | 51,300 |
Dec 5, 2023 | 2.7500 | 2.8100 | 2.5000 | 2.5300 | 2.5300 | 27,900 |
Dec 4, 2023 | 2.5390 | 2.8000 | 2.5390 | 2.7280 | 2.7280 | 35,000 |
Dec 1, 2023 | 2.5500 | 2.6700 | 2.5200 | 2.5320 | 2.5320 | 29,900 |
Nov 30, 2023 | 2.5000 | 2.8800 | 2.4200 | 2.5000 | 2.5000 | 64,000 |
Nov 29, 2023 | 2.3290 | 2.7500 | 2.2700 | 2.3900 | 2.3900 | 62,100 |
Nov 28, 2023 | 2.2700 | 2.4430 | 2.1800 | 2.2300 | 2.2300 | 23,100 |
Nov 27, 2023 | 2.1100 | 2.6800 | 2.1100 | 2.3300 | 2.3300 | 170,900 |
Nov 24, 2023 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 5,100 |
Nov 22, 2023 | 2.0600 | 2.2100 | 1.8680 | 2.1500 | 2.1500 | 13,200 |
Nov 21, 2023 | 2.1000 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 7,500 |
Nov 20, 2023 | 2.2600 | 2.2600 | 2.0100 | 2.0100 | 2.0100 | 7,500 |
Nov 17, 2023 | 2.2100 | 2.2100 | 2.0400 | 2.1300 | 2.1300 | 3,900 |
Nov 16, 2023 | 2.1900 | 2.2600 | 2.0000 | 2.0300 | 2.0300 | 12,700 |
Nov 15, 2023 | 2.2100 | 2.2930 | 2.1300 | 2.1300 | 2.1300 | 10,900 |
Nov 14, 2023 | 2.0200 | 2.4360 | 1.9700 | 2.2500 | 2.2500 | 42,600 |
Nov 13, 2023 | 2.0900 | 2.0900 | 1.8220 | 1.8500 | 1.8500 | 9,100 |
Nov 10, 2023 | 2.1000 | 2.1990 | 2.0000 | 2.0000 | 2.0000 | 4,500 |
Nov 9, 2023 | 2.3000 | 2.3400 | 2.0900 | 2.0900 | 2.0900 | 11,200 |
Nov 8, 2023 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 5,100 |
Nov 7, 2023 | 2.6700 | 2.6900 | 2.3000 | 2.3000 | 2.3000 | 19,900 |
Nov 6, 2023 | 2.4500 | 3.0000 | 2.4500 | 2.5800 | 2.5800 | 20,700 |
Nov 3, 2023 | 2.2100 | 2.4100 | 2.2100 | 2.3700 | 2.3700 | 6,600 |
Nov 2, 2023 | 2.2250 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 17,100 |
Nov 1, 2023 | 2.2400 | 2.3220 | 2.1600 | 2.2500 | 2.2500 | 7,100 |
Oct 31, 2023 | 2.2000 | 2.3200 | 2.1150 | 2.1700 | 2.1700 | 8,200 |
Oct 30, 2023 | 2.1800 | 2.3300 | 2.1500 | 2.2700 | 2.2700 | 11,100 |
Oct 27, 2023 | 2.3400 | 2.4140 | 2.2100 | 2.2700 | 2.2700 | 11,900 |
Oct 26, 2023 | 2.4600 | 2.4600 | 2.2900 | 2.4400 | 2.4400 | 6,300 |
Oct 25, 2023 | 2.4240 | 2.4500 | 2.2600 | 2.3970 | 2.3970 | 6,400 |
Oct 24, 2023 | 2.3600 | 2.4200 | 2.3200 | 2.3850 | 2.3850 | 5,600 |
Oct 23, 2023 | 2.4500 | 2.4500 | 2.2780 | 2.3100 | 2.3100 | 5,500 |
Oct 20, 2023 | 2.5300 | 2.5300 | 2.3800 | 2.3900 | 2.3900 | 6,300 |
Oct 19, 2023 | 2.6500 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 5,500 |
Oct 18, 2023 | 2.6800 | 2.7050 | 2.5600 | 2.6500 | 2.6500 | 7,400 |
Oct 17, 2023 | 2.5500 | 2.8400 | 2.5300 | 2.7500 | 2.7500 | 4,900 |
Oct 16, 2023 | 2.4000 | 2.7420 | 2.2900 | 2.6800 | 2.6800 | 26,900 |
Oct 13, 2023 | 2.7600 | 2.7600 | 2.5200 | 2.5200 | 2.5200 | 15,300 |
Oct 12, 2023 | 2.9100 | 2.9800 | 2.7000 | 2.7300 | 2.7300 | 11,600 |
Oct 11, 2023 | 3.0100 | 3.1100 | 2.7600 | 2.8200 | 2.8200 | 10,600 |
Oct 10, 2023 | 2.9760 | 3.0700 | 2.9520 | 2.9900 | 2.9900 | 21,700 |
Oct 9, 2023 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 8,400 |
Oct 6, 2023 | 3.1100 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 4,000 |
Oct 5, 2023 | 3.1300 | 3.2240 | 3.0500 | 3.1600 | 3.1600 | 8,900 |
Oct 4, 2023 | 3.1000 | 3.1700 | 3.0310 | 3.1440 | 3.1440 | 12,300 |
Oct 3, 2023 | 3.2300 | 3.2800 | 3.1000 | 3.1000 | 3.1000 | 17,300 |
Oct 2, 2023 | 3.2900 | 3.5000 | 3.2020 | 3.3300 | 3.3300 | 19,300 |
Sep 29, 2023 | 3.2900 | 3.5160 | 3.1700 | 3.4800 | 3.4800 | 16,200 |
Sep 28, 2023 | 3.4200 | 3.4400 | 3.3600 | 3.3850 | 3.3850 | 9,900 |
Sep 27, 2023 | 3.6500 | 3.8760 | 3.4420 | 3.4700 | 3.4700 | 18,400 |
Sep 26, 2023 | 3.6000 | 3.7400 | 3.5500 | 3.6300 | 3.6300 | 12,900 |
Sep 25, 2023 | 3.5900 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 5,000 |
Sep 22, 2023 | 3.7800 | 3.7800 | 3.5500 | 3.5500 | 3.5500 | 14,100 |
Sep 21, 2023 | 3.7000 | 3.8600 | 3.7000 | 3.8200 | 3.8200 | 19,600 |
Sep 20, 2023 | 3.8300 | 3.8900 | 3.7760 | 3.8200 | 3.8200 | 11,300 |
Sep 19, 2023 | 3.9510 | 3.9510 | 3.7500 | 3.8300 | 3.8300 | 9,100 |
Sep 18, 2023 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 8,100 |
Sep 15, 2023 | 4.1000 | 4.1000 | 3.8900 | 3.8900 | 3.8900 | 16,800 |
Sep 14, 2023 | 4.1200 | 4.1800 | 3.9800 | 3.9800 | 3.9800 | 16,500 |
Sep 13, 2023 | 4.2200 | 4.4320 | 4.0700 | 4.1100 | 4.1100 | 16,400 |
Sep 12, 2023 | 4.4000 | 4.6000 | 4.2100 | 4.4800 | 4.4800 | 35,100 |
Sep 11, 2023 | 4.4000 | 4.4800 | 4.2170 | 4.4100 | 4.4100 | 24,700 |
Sep 8, 2023 | 4.1500 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 6,800 |
Sep 7, 2023 | 4.1700 | 4.4900 | 4.0800 | 4.3400 | 4.3400 | 77,500 |
Sep 6, 2023 | 4.0800 | 4.1800 | 4.0700 | 4.0800 | 4.0800 | 9,200 |
Sep 5, 2023 | 4.3500 | 4.3700 | 4.1040 | 4.1600 | 4.1600 | 27,800 |
Sep 1, 2023 | 4.6900 | 4.8000 | 4.2500 | 4.5000 | 4.5000 | 55,900 |
Aug 31, 2023 | 4.4700 | 5.1500 | 4.4400 | 4.7700 | 4.7700 | 82,200 |
Aug 30, 2023 | 4.4800 | 4.8400 | 4.4200 | 4.5600 | 4.5600 | 36,000 |
Aug 29, 2023 | 4.2600 | 4.5800 | 4.2200 | 4.5700 | 4.5700 | 66,300 |
Aug 28, 2023 | 4.3000 | 4.5750 | 4.2500 | 4.3300 | 4.3300 | 53,500 |
Aug 25, 2023 | 4.3220 | 4.5000 | 4.2700 | 4.3400 | 4.3400 | 102,700 |
Aug 24, 2023 | 4.7100 | 4.8100 | 4.1700 | 4.2800 | 4.2800 | 56,000 |
Aug 23, 2023 | 4.4200 | 4.9800 | 4.4200 | 4.7900 | 4.7900 | 90,700 |
Aug 22, 2023 | 4.5800 | 4.6800 | 4.3410 | 4.5800 | 4.5800 | 35,300 |
Aug 21, 2023 | 4.7800 | 4.8500 | 4.6000 | 4.6600 | 4.6600 | 45,400 |
Aug 18, 2023 | 5.2100 | 5.3360 | 4.8200 | 4.8700 | 4.8700 | 46,700 |
Aug 17, 2023 | 5.3800 | 5.4580 | 5.2500 | 5.3200 | 5.3200 | 24,700 |
Aug 16, 2023 | 5.8000 | 5.8250 | 5.3600 | 5.4900 | 5.4900 | 69,900 |
Aug 15, 2023 | 6.2200 | 6.4460 | 5.8300 | 5.8300 | 5.8300 | 59,300 |
Aug 14, 2023 | 6.6300 | 6.7500 | 6.1500 | 6.3700 | 6.3700 | 32,100 |
Aug 11, 2023 | 6.5800 | 6.8700 | 6.5100 | 6.7700 | 6.7700 | 98,800 |
Aug 10, 2023 | 7.0100 | 7.2600 | 6.6900 | 6.8000 | 6.8000 | 119,400 |
Aug 9, 2023 | 6.9100 | 7.5500 | 6.9100 | 7.1500 | 7.1500 | 106,800 |
Aug 8, 2023 | 6.5500 | 7.3900 | 6.5500 | 7.1500 | 7.1500 | 174,500 |
Aug 7, 2023 | 6.4800 | 7.1000 | 6.4200 | 6.8600 | 6.8600 | 114,600 |
Aug 4, 2023 | 6.4300 | 7.1000 | 6.3900 | 6.6100 | 6.6100 | 220,200 |
Aug 3, 2023 | 6.5700 | 6.9000 | 6.4000 | 6.6000 | 6.6000 | 112,200 |
Aug 2, 2023 | 6.8600 | 7.1000 | 6.4500 | 6.5700 | 6.5700 | 114,800 |
Aug 1, 2023 | 7.6100 | 7.8000 | 6.8000 | 7.1200 | 7.1200 | 204,800 |
Jul 31, 2023 | 6.5700 | 8.5900 | 6.5700 | 7.0300 | 7.0300 | 924,700 |
Jul 28, 2023 | 6.6100 | 6.9700 | 6.4300 | 6.8400 | 6.8400 | 147,000 |
Jul 27, 2023 | 7.3300 | 7.4400 | 6.6100 | 6.6600 | 6.6600 | 177,300 |
Jul 26, 2023 | 7.4300 | 7.6300 | 7.0000 | 7.1000 | 7.1000 | 129,000 |
Jul 25, 2023 | 7.8300 | 7.9400 | 7.3000 | 7.4500 | 7.4500 | 155,000 |
Jul 24, 2023 | 7.9300 | 8.3000 | 7.7000 | 7.9900 | 7.9900 | 289,600 |
Jul 21, 2023 | 9.0400 | 9.5600 | 7.5700 | 8.3100 | 8.3100 | 1,213,100 |
Jul 20, 2023 | 9.0100 | 11.3700 | 8.6500 | 9.7200 | 9.7200 | 21,469,500 |
Jul 19, 2023 | 7.8100 | 7.9900 | 6.9100 | 7.1100 | 7.1100 | 603,300 |
Jul 18, 2023 | 8.6800 | 9.2500 | 7.6100 | 7.7300 | 7.7300 | 1,280,300 |
Jul 17, 2023 | 10.1600 | 11.5500 | 8.5000 | 8.9900 | 8.9900 | 3,802,500 |
Jul 14, 2023 | 8.0200 | 16.8100 | 7.8020 | 8.1000 | 8.1000 | 33,733,200 |
Jul 13, 2023 | 7.6200 | 7.7900 | 5.7100 | 5.7500 | 5.7500 | 668,400 |
Jul 12, 2023 | 10.0100 | 11.6000 | 7.6900 | 7.9900 | 7.9900 | 2,425,200 |
Jul 11, 2023 | 4.1400 | 26.4100 | 3.9400 | 16.5000 | 16.5000 | 10,973,900 |
Jul 10, 2023 | 4.3000 | 4.8790 | 3.5500 | 4.0500 | 4.0500 | 253,100 |
Jul 7, 2023 | 5.1600 | 5.1600 | 4.3300 | 4.4700 | 4.4700 | 97,700 |
Jul 6, 2023 | 5.6400 | 6.0800 | 5.4000 | 5.5500 | 5.5500 | 121,300 |
Jul 5, 2023 | 6.2100 | 6.3000 | 5.6200 | 5.6700 | 5.6700 | 118,500 |
Jul 3, 2023 | 1:10 Stock Splits | |||||
Jul 3, 2023 | 6.8000 | 7.2200 | 5.6400 | 6.4400 | 6.4400 | 2,354,300 |
Jun 30, 2023 | 0.4170 | 0.6800 | 0.4170 | 0.5490 | 0.5490 | 3,602,300 |
Jun 29, 2023 | 0.4500 | 0.4720 | 0.4300 | 0.4300 | 0.4300 | 31,600 |
Jun 28, 2023 | 0.4970 | 0.5070 | 0.4500 | 0.4500 | 0.4500 | 31,000 |
Jun 27, 2023 | 0.5000 | 0.5000 | 0.4840 | 0.4900 | 0.4900 | 14,200 |
Jun 26, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.5080 | 0.5080 | 22,800 |
Jun 23, 2023 | 0.4600 | 0.4900 | 0.4510 | 0.4900 | 0.4900 | 19,900 |
Jun 22, 2023 | 0.4600 | 0.4840 | 0.4600 | 0.4600 | 0.4600 | 53,800 |
Jun 21, 2023 | 0.4750 | 0.4950 | 0.4500 | 0.4600 | 0.4600 | 19,200 |
Jun 20, 2023 | 0.4900 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 146,100 |
Jun 16, 2023 | 0.5250 | 0.5250 | 0.4850 | 0.4850 | 0.4850 | 9,800 |
Jun 15, 2023 | 0.5220 | 0.5260 | 0.5000 | 0.5000 | 0.5000 | 8,900 |
Jun 14, 2023 | 0.5260 | 0.5260 | 0.4820 | 0.5060 | 0.5060 | 7,900 |
Jun 13, 2023 | 0.5010 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 6,000 |
Jun 12, 2023 | 0.5040 | 0.5110 | 0.5020 | 0.5020 | 0.5020 | 4,900 |
Jun 9, 2023 | 0.4600 | 0.5200 | 0.4600 | 0.5040 | 0.5040 | 12,000 |
Jun 8, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 70,900 |
Jun 7, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 54,000 |
Jun 6, 2023 | 0.4740 | 0.5020 | 0.4700 | 0.4800 | 0.4800 | 6,300 |
Jun 5, 2023 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 13,300 |
Jun 2, 2023 | 0.5040 | 0.5280 | 0.4600 | 0.4700 | 0.4700 | 28,400 |
Jun 1, 2023 | 0.5020 | 0.5040 | 0.5020 | 0.5040 | 0.5040 | 51,900 |
May 31, 2023 | 0.4900 | 0.4980 | 0.4600 | 0.4600 | 0.4600 | 17,200 |
May 30, 2023 | 0.4870 | 0.5040 | 0.4600 | 0.5000 | 0.5000 | 14,200 |
May 26, 2023 | 0.5440 | 0.5440 | 0.4600 | 0.4700 | 0.4700 | 4,100 |
May 25, 2023 | 0.5870 | 0.5870 | 0.4600 | 0.5440 | 0.5440 | 103,200 |
May 24, 2023 | 0.6100 | 0.6200 | 0.5750 | 0.5870 | 0.5870 | 54,700 |
May 23, 2023 | 0.5730 | 0.6300 | 0.5730 | 0.6050 | 0.6050 | 2,300 |
May 22, 2023 | 0.6100 | 0.6300 | 0.5860 | 0.6250 | 0.6250 | 33,400 |
May 19, 2023 | 0.5800 | 0.6300 | 0.5700 | 0.6170 | 0.6170 | 65,800 |
May 18, 2023 | 0.6920 | 0.7380 | 0.5910 | 0.6100 | 0.6100 | 347,700 |
May 17, 2023 | 0.6200 | 0.6200 | 0.5720 | 0.6200 | 0.6200 | 11,900 |
May 16, 2023 | 0.6060 | 0.6290 | 0.6000 | 0.6250 | 0.6250 | 27,100 |
May 15, 2023 | 0.6050 | 0.6100 | 0.6030 | 0.6030 | 0.6030 | 42,900 |
May 12, 2023 | 0.6440 | 0.6460 | 0.6060 | 0.6100 | 0.6100 | 33,800 |
May 11, 2023 | 0.6050 | 0.6900 | 0.6050 | 0.6070 | 0.6070 | 41,400 |
May 10, 2023 | 0.6400 | 0.6600 | 0.6000 | 0.6270 | 0.6270 | 78,300 |
May 9, 2023 | 0.6600 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 44,000 |
May 8, 2023 | 0.6900 | 0.6900 | 0.6210 | 0.6600 | 0.6600 | 10,400 |
May 5, 2023 | 0.6000 | 0.7100 | 0.5900 | 0.6900 | 0.6900 | 52,900 |
May 4, 2023 | 0.6490 | 0.6800 | 0.5800 | 0.6310 | 0.6310 | 25,700 |
May 3, 2023 | 0.6090 | 0.6800 | 0.5800 | 0.6620 | 0.6620 | 24,800 |
May 2, 2023 | 0.6510 | 0.6950 | 0.5600 | 0.6200 | 0.6200 | 77,800 |
May 1, 2023 | 0.6620 | 0.7200 | 0.5530 | 0.6610 | 0.6610 | 940,200 |
Apr 28, 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 17,100 |
Apr 27, 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 6,800 |
Related Tickers
PTPI Petros Pharmaceuticals, Inc.
0.6399
0.00%
4A1.F Cereno Scientific AB (publ)
0.3352
-0.18%
SXTC China SXT Pharmaceuticals, Inc.
1.0500
+1.94%
CRNO-B.ST Cereno Scientific AB (publ)
4.0360
+0.15%
EMGE Emergent Health Corp
0.0021
+2.50%
GCAN The Greater Cannabis Company, Inc.
0.0007
+16.67%
DKSC Dakshidin Corporation, Inc.
0.0009
0.00%
RDHL RedHill Biopharma Ltd.
0.4280
+2.22%
KGKG Kona Gold Beverage, Inc.
0.0021
+5.00%
LSDI Lucy Scientific Discovery Inc.
0.7597
-12.58%