Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biofrontera Inc (NQ: BFRI )

1.590 -0.100 (-5.92%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.8411 0.8411 0.7605 0.8377 143,170 +0.02(+3.04%)
Feb 28, 2024 0.9100 0.9100 0.8000 0.8130 139,875 -0.06(-6.49%)
Feb 27, 2024 0.9100 0.9200 0.8511 0.8694 155,758 -0.02(-2.60%)
Feb 26, 2024 0.8900 0.9200 0.8500 0.8926 125,938 -0.03(-2.98%)
Feb 23, 2024 0.9450 0.9682 0.9000 0.9200 247,068 -0.07(-7.54%)
Feb 22, 2024 1.000 1.040 0.8880 0.9950 389,293 +0.02(+1.84%)
Feb 21, 2024 0.9000 1.130 0.8800 0.9770 1,190,057 -0.17(-15.04%)
Feb 20, 2024 1.270 1.880 0.9600 1.150 28,437,944 +0.40(+53.44%)
Feb 16, 2024 0.7000 0.7694 0.6550 0.7495 198,397 +0.06(+8.04%)
Feb 15, 2024 0.7100 0.7150 0.6470 0.6937 151,839 +0.01(+1.42%)
Feb 14, 2024 0.7000 0.7300 0.6800 0.6840 128,754 -0.02(-2.23%)
Feb 13, 2024 0.6801 0.7350 0.6800 0.6996 205,058 -0.01(-1.46%)
Feb 12, 2024 0.7400 0.7499 0.6800 0.7100 265,177 -0.02(-2.95%)
Feb 09, 2024 0.7000 0.7500 0.6644 0.7316 222,300 +0.00(+0.36%)
Feb 08, 2024 0.6300 0.7300 0.6100 0.7290 304,677 +0.01(+1.89%)
Feb 07, 2024 0.8400 0.8610 0.7011 0.7155 547,702 -0.18(-19.88%)
Feb 06, 2024 0.9500 0.9800 0.8401 0.8930 374,155 -0.05(-5.00%)
Feb 05, 2024 0.8430 0.9600 0.8304 0.9400 817,112 +0.02(+2.17%)
Feb 02, 2024 1.240 1.240 0.7900 0.9200 9,197,139 -0.41(-31.09%)
Feb 01, 2024 1.330 1.410 1.300 1.335 37,691 +0.00(+0.38%)
Jan 31, 2024 1.350 1.360 1.270 1.330 38,283 -0.03(-2.21%)
Jan 30, 2024 1.330 1.380 1.320 1.360 16,584 -0.02(-1.45%)
Jan 29, 2024 1.510 1.600 1.320 1.380 29,512 -0.13(-8.61%)
Jan 26, 2024 1.490 1.540 1.470 1.510 14,745 +0.03(+2.03%)
Jan 25, 2024 1.572 1.572 1.450 1.480 11,702 -0.08(-5.13%)
Jan 24, 2024 1.660 1.660 1.530 1.560 28,726 -0.10(-6.02%)
Jan 23, 2024 1.660 1.660 1.520 1.660 27,997 +0.02(+1.22%)
Jan 22, 2024 1.720 1.720 1.500 1.640 48,702 +0.00(+0.00%)
Jan 19, 2024 1.810 1.895 1.535 1.640 57,544 -0.17(-9.40%)
Jan 18, 2024 2.000 2.012 1.810 1.810 10,939 -0.10(-5.23%)
Jan 17, 2024 2.010 2.030 1.800 1.910 49,158 -0.12(-5.91%)
Jan 16, 2024 2.320 2.330 1.990 2.030 71,789 -0.18(-8.14%)
Jan 12, 2024 2.250 2.460 2.210 2.210 73,418 -0.08(-3.49%)
Jan 11, 2024 2.250 2.420 2.250 2.290 103,474 -0.06(-2.55%)
Jan 10, 2024 2.400 2.440 2.170 2.350 124,112 -0.10(-4.08%)
Jan 09, 2024 2.600 2.720 2.350 2.450 66,984 -0.24(-9.09%)
Jan 08, 2024 2.690 2.805 2.600 2.695 35,768 -0.12(-4.43%)
Jan 05, 2024 2.810 2.940 2.733 2.820 64,943 -0.23(-7.54%)
Jan 04, 2024 2.890 3.900 2.667 3.050 966,559 +0.35(+12.96%)
Jan 03, 2024 2.700 2.781 2.550 2.700 20,922 -0.10(-3.57%)
Jan 02, 2024 2.810 2.980 2.600 2.800 33,968 +0.03(+1.08%)
Dec 29, 2023 3.000 3.020 2.720 2.770 63,364 -0.08(-2.81%)
Dec 28, 2023 2.920 2.940 2.800 2.850 38,378 +0.03(+1.06%)
Dec 27, 2023 3.010 3.098 2.820 2.820 34,030 -0.20(-6.62%)
Dec 26, 2023 3.050 3.050 2.880 3.020 16,416 +0.06(+2.03%)
Dec 22, 2023 3.170 3.180 2.950 2.960 40,262 -0.27(-8.36%)
Dec 21, 2023 3.390 3.590 3.050 3.230 31,857 -0.17(-5.00%)
Dec 20, 2023 3.652 4.000 3.180 3.400 169,488 +0.04(+1.19%)
Dec 19, 2023 3.410 3.590 3.120 3.360 41,122 -0.33(-8.94%)
Dec 18, 2023 3.100 3.800 2.815 3.690 101,641 +0.73(+24.66%)
Dec 15, 2023 2.990 3.240 2.800 2.960 16,762 -0.09(-2.95%)
Dec 14, 2023 2.660 3.260 2.660 3.050 44,980 +0.05(+1.67%)
Dec 13, 2023 3.150 3.330 2.910 3.000 11,990 -0.17(-5.36%)
Dec 12, 2023 3.181 3.375 2.910 3.170 22,037 -0.27(-7.85%)
Dec 11, 2023 3.650 3.650 3.180 3.440 25,245 -0.13(-3.64%)
Dec 08, 2023 3.300 3.600 3.220 3.570 16,310 +0.24(+7.37%)
Dec 07, 2023 3.555 3.600 3.170 3.325 12,194 -0.19(-5.54%)
Dec 06, 2023 3.670 3.800 3.520 3.520 4,869 -0.27(-7.12%)
Dec 05, 2023 3.730 3.790 3.633 3.790 1,926 +0.19(+5.28%)
Dec 04, 2023 3.480 4.000 3.480 3.600 18,039 -0.15(-4.00%)
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.