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 (%)
Sep 29, 2023 8.500 9.000 8.214 8.770 8,392 +0.01(+0.11%)
Sep 28, 2023 8.690 8.830 8.450 8.760 3,482 +0.26(+3.06%)
Sep 27, 2023 8.710 9.200 8.390 8.500 10,590 -0.62(-6.80%)
Sep 26, 2023 8.450 9.520 8.400 9.120 10,547 +0.87(+10.55%)
Sep 25, 2023 9.000 8.250 8.160 8.250 2,473 -0.95(-10.33%)
Sep 22, 2023 8.600 9.200 8.600 9.200 4,978 +0.62(+7.23%)
Sep 21, 2023 7.828 8.580 7.828 8.580 2,051 +0.00(+0.00%)
Sep 20, 2023 8.300 8.580 8.260 8.580 1,094 -0.06(-0.69%)
Sep 18, 2023 8.640 588 +0.13(+1.53%)
Sep 15, 2023 7.829 8.510 7.829 8.510 6,824 +0.42(+5.19%)
Sep 14, 2023 8.130 8.130 7.510 8.090 2,748 -0.21(-2.53%)
Sep 13, 2023 8.260 8.300 7.630 8.300 4,913 -0.00(-0.00%)
Sep 12, 2023 8.368 8.368 8.300 8.300 1,253 +0.00(+0.00%)
Sep 11, 2023 8.510 8.700 8.300 8.300 3,073 -0.20(-2.35%)
Sep 08, 2023 8.600 8.600 8.500 8.500 1,434 -0.01(-0.12%)
Sep 07, 2023 8.570 8.570 8.510 8.510 1,218 -0.27(-3.08%)
Sep 06, 2023 8.700 8.800 8.520 8.780 2,331 +0.12(+1.39%)
Sep 05, 2023 8.520 8.660 8.520 8.660 1,658 +0.13(+1.52%)
Sep 01, 2023 8.830 8.831 8.530 8.530 1,393 -0.13(-1.50%)
Aug 31, 2023 8.700 8.900 8.660 8.660 5,452 -0.21(-2.37%)
Aug 30, 2023 8.890 8.890 8.550 8.870 1,807 +0.12(+1.43%)
Aug 29, 2023 8.600 8.745 8.600 8.745 1,995 +0.04(+0.52%)
Aug 28, 2023 8.600 8.700 8.600 8.700 1,033 -0.02(-0.23%)
Aug 25, 2023 9.200 9.200 8.720 8.720 1,216 -0.44(-4.80%)
Aug 24, 2023 8.660 9.530 8.580 9.160 2,441 +0.57(+6.64%)
Aug 23, 2023 8.890 9.000 8.520 8.590 4,267 -0.24(-2.72%)
Aug 22, 2023 8.970 8.970 8.830 8.830 1,399 +0.03(+0.34%)
Aug 21, 2023 8.900 8.900 8.750 8.800 2,942 -0.32(-3.51%)
Aug 18, 2023 9.700 9.700 8.950 9.120 5,297 -0.23(-2.46%)
Aug 17, 2023 9.455 9.455 9.350 9.350 2,840 -0.15(-1.58%)
Aug 16, 2023 9.210 9.750 9.130 9.500 4,986 +0.31(+3.37%)
Aug 15, 2023 10.10 10.10 9.190 9.190 13,008 -0.83(-8.28%)
Aug 14, 2023 10.12 10.40 9.520 10.02 8,487 -0.33(-3.19%)
Aug 11, 2023 10.56 10.89 9.370 10.35 45,565 -0.41(-3.81%)
Aug 10, 2023 10.14 11.60 10.11 10.76 13,505 -0.08(-0.74%)
Aug 09, 2023 11.80 11.80 10.84 10.84 2,429 -0.98(-8.29%)
Aug 08, 2023 12.00 12.00 11.82 11.82 3,880 -0.36(-2.96%)
Aug 07, 2023 12.32 12.50 11.95 12.18 3,338 +0.16(+1.33%)
Aug 04, 2023 12.27 12.27 12.00 12.02 2,833 +0.01(+0.08%)
Aug 03, 2023 11.54 12.05 11.54 12.01 3,847 +0.40(+3.45%)
Aug 02, 2023 11.99 12.07 11.61 11.61 2,881 -0.25(-2.11%)
Aug 01, 2023 11.57 11.94 11.57 11.86 2,858 +0.12(+1.02%)
Jul 31, 2023 11.99 12.23 11.52 11.74 4,056 -0.25(-2.09%)
Jul 28, 2023 12.34 12.38 11.99 11.99 4,650 -0.35(-2.84%)
Jul 27, 2023 12.27 12.56 12.12 12.34 3,977 +0.13(+1.06%)
Jul 26, 2023 12.27 12.75 12.16 12.21 9,606 -0.23(-1.85%)
Jul 25, 2023 12.40 12.67 12.07 12.44 14,949 -0.30(-2.35%)
Jul 24, 2023 11.97 12.99 11.40 12.74 35,642 +0.76(+6.34%)
Jul 21, 2023 10.91 12.50 10.38 11.98 84,054 +0.06(+0.50%)
Jul 20, 2023 9.000 12.34 9.000 11.92 421,087 +2.69(+29.14%)
Jul 19, 2023 9.260 9.460 8.700 9.230 21,734 +0.01(+0.11%)
Jul 18, 2023 9.290 9.300 9.110 9.220 3,904 -0.14(-1.55%)
Jul 17, 2023 9.290 9.520 9.040 9.365 5,390 +0.11(+1.13%)
Jul 14, 2023 9.310 9.765 9.170 9.260 5,533 -0.39(-4.04%)
Jul 13, 2023 10.00 10.17 9.650 9.650 6,147 -0.35(-3.50%)
Jul 12, 2023 9.800 10.14 9.140 10.00 9,436 +0.21(+2.15%)
Jul 11, 2023 9.300 9.790 8.952 9.790 21,262 +0.49(+5.27%)
Jul 10, 2023 9.220 9.300 9.082 9.300 3,554 -0.09(-0.96%)
Jul 07, 2023 8.670 9.390 8.670 9.390 11,835 +0.52(+5.86%)
Jul 06, 2023 9.350 9.460 8.373 8.870 37,224 -0.59(-6.24%)
Jul 05, 2023 9.740 10.83 9.140 9.460 140,152 -1.34(-12.41%)
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.