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

Biofrontera Inc (NQ: BFRI )

0.8461 -0.0239 (-2.75%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.7950 0.9300 0.7777 0.8700 9,504,359 +0.11(+14.62%)
Nov 21, 2024 0.7460 0.7800 0.7388 0.7590 70,585 -0.02(-2.68%)
Nov 20, 2024 0.7750 0.7900 0.6920 0.7799 282,830 +0.01(+1.48%)
Nov 19, 2024 0.6700 0.7825 0.6720 0.7685 290,940 +0.10(+14.36%)
Nov 18, 2024 0.7400 0.7599 0.6513 0.6720 277,780 -0.06(-8.45%)
Nov 15, 2024 0.7455 0.7455 0.6801 0.7340 259,073 +0.03(+4.11%)
Nov 14, 2024 0.7900 0.8496 0.6900 0.7050 864,247 -0.13(-15.38%)
Nov 13, 2024 0.8930 0.9500 0.8331 0.8331 463,975 -0.11(-11.54%)
Nov 12, 2024 0.8300 1.010 0.8000 0.9418 610,283 +0.12(+14.85%)
Nov 11, 2024 0.8700 0.8663 0.8089 0.8200 315,008 -0.04(-4.22%)
Nov 08, 2024 0.9100 0.9100 0.8208 0.8561 728,789 -0.02(-2.72%)
Nov 07, 2024 0.8800 0.9348 0.8600 0.8800 383,495 -0.00(-0.32%)
Nov 06, 2024 0.9700 0.9924 0.8540 0.8828 854,339 -0.10(-9.72%)
Nov 05, 2024 0.9900 1.060 0.9100 0.9779 930,873 -0.02(-2.21%)
Nov 04, 2024 1.000 1.060 0.9800 1.000 1,037,999 -0.09(-8.26%)
Nov 01, 2024 1.170 1.250 1.020 1.090 3,387,115 -0.14(-11.38%)
Oct 31, 2024 0.8400 2.220 0.7946 1.230 132,717,024 +0.30(+31.71%)
Oct 30, 2024 0.8597 0.9500 0.8400 0.9339 2,491,096 +0.06(+6.61%)
Oct 29, 2024 0.8900 0.9498 0.8400 0.8760 60,403 -0.01(-1.57%)
Oct 28, 2024 0.9100 0.9500 0.8798 0.8900 96,162 -0.02(-1.94%)
Oct 25, 2024 0.9400 0.9685 0.9005 0.9076 43,484 -0.06(-6.43%)
Oct 24, 2024 0.9600 1.030 0.9130 0.9700 170,323 +0.01(+0.52%)
Oct 23, 2024 0.9529 0.9700 0.9222 0.9650 188,678 +0.01(+1.27%)
Oct 22, 2024 0.9400 0.9899 0.9000 0.9529 229,077 +0.01(+1.08%)
Oct 21, 2024 0.8673 0.9539 0.8160 0.9427 423,364 +0.10(+12.23%)
Oct 18, 2024 0.7510 0.8410 0.7310 0.8400 137,082 +0.09(+11.85%)
Oct 17, 2024 0.7406 0.7600 0.7300 0.7510 82,384 -0.01(-1.17%)
Oct 16, 2024 0.7800 0.7992 0.7410 0.7599 157,977 -0.01(-1.44%)
Oct 15, 2024 0.8350 0.8484 0.7600 0.7710 85,866 -0.05(-5.86%)
Oct 14, 2024 0.8489 0.8489 0.7730 0.8190 231,313 +0.02(+2.37%)
Oct 11, 2024 0.7200 0.8000 0.7200 0.8000 115,406 +0.09(+13.31%)
Oct 10, 2024 0.8198 0.8202 0.6900 0.7060 476,051 -0.12(-14.98%)
Oct 09, 2024 0.8899 0.9000 0.7815 0.8304 267,283 -0.08(-8.60%)
Oct 08, 2024 0.8550 0.9699 0.8120 0.9085 479,708 +0.04(+4.55%)
Oct 07, 2024 1.020 1.020 0.8202 0.8690 2,585,703 -0.09(-9.48%)
Oct 04, 2024 1.180 1.230 0.8700 0.9600 1,891,348 -0.20(-17.24%)
Oct 03, 2024 1.100 1.240 1.010 1.160 596,435 +0.09(+8.41%)
Oct 02, 2024 1.210 1.214 1.030 1.070 396,419 -0.11(-9.32%)
Oct 01, 2024 1.340 1.340 1.160 1.180 490,390 -0.15(-11.28%)
Sep 30, 2024 1.290 1.340 1.250 1.330 317,241 +0.05(+3.91%)
Sep 27, 2024 1.260 1.300 1.230 1.280 270,311 +0.02(+1.59%)
Sep 26, 2024 1.260 1.300 1.191 1.260 488,018 +0.02(+1.61%)
Sep 25, 2024 1.260 1.278 1.210 1.240 322,109 -0.02(-1.59%)
Sep 24, 2024 1.300 1.320 1.190 1.260 497,039 -0.03(-2.33%)
Sep 23, 2024 1.300 1.380 1.260 1.290 813,783 +0.01(+0.78%)
Sep 20, 2024 1.260 1.340 1.260 1.280 530,243 +0.00(+0.00%)
Sep 19, 2024 1.300 1.370 1.280 1.280 452,526 -0.01(-0.78%)
Sep 18, 2024 1.250 1.430 1.220 1.290 866,061 +0.03(+2.38%)
Sep 17, 2024 1.270 1.280 1.240 1.260 154,187 +0.01(+0.80%)
Sep 16, 2024 1.270 1.270 1.180 1.250 287,964 -0.04(-3.10%)
Sep 13, 2024 1.250 1.300 1.220 1.290 253,916 +0.06(+4.88%)
Sep 12, 2024 1.280 1.349 1.210 1.230 773,852 -0.09(-6.82%)
Sep 11, 2024 1.150 1.340 1.120 1.320 820,759 +0.18(+15.79%)
Sep 10, 2024 1.100 1.150 1.100 1.140 102,633 +0.02(+1.79%)
Sep 09, 2024 1.110 1.150 1.060 1.120 197,409 +0.01(+0.90%)
Sep 06, 2024 1.120 1.220 1.100 1.110 828,861 -0.01(-0.89%)
Sep 05, 2024 1.130 1.160 1.110 1.120 136,635 -0.02(-1.75%)
Sep 04, 2024 1.160 1.170 1.120 1.140 95,409 -0.04(-3.39%)
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.