Skip to main content

Biofrontera Inc (NQ: BFRI )

1.540 +0.390 (+33.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.71 15.06 14.42 14.81 1,716 -0.19(-1.27%)
Feb 27, 2023 15.40 15.60 14.00 15.00 8,987 -0.01(-0.07%)
Feb 24, 2023 16.19 16.19 14.60 15.01 4,108 -0.58(-3.75%)
Feb 23, 2023 16.20 16.20 15.01 15.59 3,188 -0.44(-2.77%)
Feb 22, 2023 16.38 16.38 14.40 16.04 10,035 -0.04(-0.22%)
Feb 21, 2023 16.00 16.39 16.00 16.07 1,212 -0.32(-1.93%)
Feb 17, 2023 16.30 16.40 16.00 16.39 1,757 +0.09(+0.54%)
Feb 16, 2023 16.12 16.40 15.82 16.30 2,428 -0.09(-0.55%)
Feb 15, 2023 15.91 16.40 15.80 16.39 3,551 +0.24(+1.51%)
Feb 14, 2023 16.00 16.60 15.70 16.15 1,872 -0.05(-0.32%)
Feb 13, 2023 16.20 16.40 15.98 16.20 3,569 -0.11(-0.67%)
Feb 10, 2023 16.80 16.80 15.60 16.31 4,465 +0.03(+0.21%)
Feb 09, 2023 16.88 17.00 16.00 16.27 11,044 -0.73(-4.27%)
Feb 08, 2023 17.60 18.36 16.40 17.00 14,606 -0.60(-3.41%)
Feb 07, 2023 17.40 18.33 17.20 17.60 6,141 -0.40(-2.22%)
Feb 06, 2023 17.60 18.00 17.20 18.00 7,757 +0.40(+2.26%)
Feb 03, 2023 17.96 18.60 17.00 17.60 17,271 -0.18(-1.00%)
Feb 02, 2023 17.80 18.00 16.80 17.78 8,536 +0.56(+3.25%)
Feb 01, 2023 18.00 18.00 16.62 17.22 6,974 +0.22(+1.32%)
Jan 31, 2023 18.40 19.22 16.99 17.00 23,177 -1.00(-5.58%)
Jan 30, 2023 18.08 18.60 17.06 18.00 6,567 -0.36(-1.98%)
Jan 27, 2023 18.20 18.60 17.00 18.36 3,228 -0.13(-0.69%)
Jan 26, 2023 18.67 18.78 17.80 18.49 1,331 +0.04(+0.24%)
Jan 25, 2023 17.98 18.80 17.80 18.45 3,800 +0.01(+0.03%)
Jan 24, 2023 18.90 18.95 17.80 18.44 3,078 -0.46(-2.42%)
Jan 23, 2023 18.88 19.00 18.00 18.90 3,080 +0.63(+3.44%)
Jan 20, 2023 18.26 19.44 17.00 18.27 3,489 +0.87(+5.02%)
Jan 19, 2023 18.60 19.60 17.00 17.40 4,154 -1.60(-8.42%)
Jan 18, 2023 19.80 20.00 18.18 19.00 6,185 -1.00(-5.00%)
Jan 17, 2023 20.00 20.60 18.80 20.00 1,136 +0.02(+0.09%)
Jan 13, 2023 19.40 20.40 19.40 19.98 3,380 -0.42(-2.06%)
Jan 12, 2023 21.00 21.00 19.02 20.40 6,756 +0.80(+4.06%)
Jan 11, 2023 20.20 20.20 19.00 19.60 4,893 +0.30(+1.56%)
Jan 10, 2023 20.60 20.60 18.73 19.30 2,739 -0.90(-4.45%)
Jan 09, 2023 18.40 22.39 17.60 20.20 24,600 +2.20(+12.22%)
Jan 06, 2023 17.60 18.40 17.47 18.00 2,136 +0.00(+0.01%)
Jan 05, 2023 17.63 18.19 17.60 18.00 628 +0.37(+2.08%)
Jan 04, 2023 17.68 18.00 17.00 17.63 2,443 +0.73(+4.32%)
Jan 03, 2023 17.80 19.40 16.60 16.90 8,032 -1.43(-7.80%)
Dec 30, 2022 18.96 18.96 17.40 18.33 4,131 -0.07(-0.37%)
Dec 29, 2022 16.63 19.56 16.63 18.40 7,489 +0.60(+3.38%)
Dec 28, 2022 16.80 18.00 16.80 17.80 2,391 +0.80(+4.68%)
Dec 27, 2022 18.98 18.98 16.80 17.00 4,353 -1.60(-8.59%)
Dec 23, 2022 18.44 20.00 18.02 18.60 12,760 -0.20(-1.06%)
Dec 22, 2022 18.80 18.80 17.00 18.80 5,095 +0.35(+1.89%)
Dec 21, 2022 15.42 19.56 15.00 18.45 22,038 +3.05(+19.82%)
Dec 20, 2022 16.00 16.00 15.20 15.40 7,381 -0.60(-3.75%)
Dec 19, 2022 16.27 17.20 16.00 16.00 5,012 +0.20(+1.25%)
Dec 16, 2022 18.88 18.90 15.57 15.80 8,694 -2.00(-11.22%)
Dec 15, 2022 18.00 18.88 17.80 17.80 1,270 -0.00(-0.01%)
Dec 14, 2022 18.50 19.18 17.80 17.80 4,892 -0.20(-1.10%)
Dec 13, 2022 20.60 20.60 17.82 18.00 3,984 -0.95(-5.02%)
Dec 12, 2022 19.07 19.07 17.80 18.95 5,464 -0.14(-0.75%)
Dec 09, 2022 19.40 20.00 17.80 19.10 5,059 -0.40(-2.05%)
Dec 08, 2022 20.60 20.60 18.00 19.50 2,993 -0.30(-1.52%)
Dec 07, 2022 20.20 20.47 19.65 19.80 2,829 -0.40(-2.00%)
Dec 06, 2022 21.20 21.40 20.20 20.20 1,613 -0.80(-3.81%)
Dec 05, 2022 21.20 21.40 20.20 21.00 3,661 +0.00(+0.00%)
Dec 02, 2022 21.40 21.40 20.00 21.00 3,185 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.