Skip to main content

Biofrontera Inc (NQ: BFRI )

1.853 +0.033 (+1.80%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.640 1.860 1.640 1.819 48,381 +0.18(+10.88%)
Apr 15, 2024 2.000 2.000 1.640 1.640 97,479 -0.45(-21.53%)
Apr 12, 2024 2.190 2.190 2.010 2.090 78,675 +0.09(+4.50%)
Apr 11, 2024 2.340 2.420 1.860 2.000 192,005 -0.38(-15.97%)
Apr 10, 2024 2.260 2.430 2.220 2.380 102,691 +0.07(+3.03%)
Apr 09, 2024 2.000 2.350 1.911 2.310 196,706 +0.33(+16.67%)
Apr 08, 2024 1.800 2.000 1.762 1.980 180,793 +0.17(+9.39%)
Apr 05, 2024 1.650 1.820 1.650 1.810 36,619 +0.11(+6.47%)
Apr 04, 2024 1.790 1.860 1.610 1.700 81,750 -0.10(-5.56%)
Apr 03, 2024 1.800 2.050 1.700 1.800 194,406 +0.06(+3.45%)
Apr 02, 2024 2.100 2.140 1.570 1.740 251,768 -0.18(-9.37%)
Apr 01, 2024 1.570 2.210 1.500 1.920 606,001 +0.38(+24.68%)
Mar 28, 2024 1.150 1.580 1.110 1.540 250,058 +0.39(+33.91%)
Mar 27, 2024 1.100 1.150 1.060 1.150 56,316 +0.03(+3.07%)
Mar 26, 2024 1.150 1.190 1.092 1.116 48,322 -0.06(-5.45%)
Mar 25, 2024 1.210 1.220 1.150 1.180 52,403 -0.02(-1.67%)
Mar 22, 2024 1.260 1.260 1.190 1.200 31,651 -0.05(-4.00%)
Mar 21, 2024 1.260 1.290 1.230 1.250 29,938 -0.02(-1.57%)
Mar 20, 2024 1.160 1.294 1.160 1.270 54,879 +0.09(+7.63%)
Mar 19, 2024 1.300 1.300 1.020 1.180 161,747 -0.08(-6.35%)
Mar 18, 2024 1.690 1.690 1.200 1.260 184,834 -0.29(-18.71%)
Mar 15, 2024 1.750 1.750 1.390 1.550 252,129 -0.20(-11.43%)
Mar 14, 2024 1.670 1.950 1.650 1.750 378,158 +0.12(+7.36%)
Mar 13, 2024 1.270 1.630 1.268 1.630 236,959 +0.32(+24.43%)
Mar 12, 2024 1.160 1.370 1.160 1.310 234,336 +0.10(+8.26%)
Mar 11, 2024 1.170 1.250 1.150 1.210 147,411 -0.01(-0.82%)
Mar 08, 2024 1.200 1.300 1.140 1.220 261,236 +0.03(+2.52%)
Mar 07, 2024 1.040 1.250 0.9400 1.190 425,612 +0.25(+26.46%)
Mar 06, 2024 0.8601 1.080 0.8501 0.9410 230,281 +0.06(+6.93%)
Mar 05, 2024 0.9000 0.9000 0.8101 0.8800 69,446 -0.02(-2.22%)
Mar 04, 2024 0.8800 0.9308 0.8800 0.9000 114,245 +0.01(+0.90%)
Mar 01, 2024 0.8930 0.8930 0.8250 0.8920 79,012 +0.05(+6.48%)
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%)
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.