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

Biofrontera Inc (NQ: BFRI )

1.170 -0.090 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Sep 30, 2022 20.40 22.00 20.07 21.00 12,619 +1.00(+5.00%)
Sep 29, 2022 19.20 21.00 18.80 20.00 12,426 +1.00(+5.24%)
Sep 28, 2022 17.80 20.80 17.60 19.00 20,099 +1.48(+8.42%)
Sep 27, 2022 18.20 18.69 17.21 17.53 6,339 -0.47(-2.63%)
Sep 26, 2022 18.40 19.40 17.61 18.00 8,570 -0.46(-2.48%)
Sep 23, 2022 18.40 19.20 17.60 18.46 13,697 -0.19(-1.00%)
Sep 22, 2022 20.20 20.40 18.06 18.65 19,228 -1.35(-6.77%)
Sep 21, 2022 20.00 20.80 20.00 20.00 10,729 -0.20(-0.99%)
Sep 20, 2022 20.80 21.20 20.20 20.20 8,839 +0.00(+0.00%)
Sep 19, 2022 21.60 21.80 20.00 20.20 23,885 -1.40(-6.48%)
Sep 16, 2022 22.80 23.00 21.60 21.60 26,982 -1.20(-5.26%)
Sep 15, 2022 23.80 24.00 22.60 22.80 10,222 -1.20(-5.00%)
Sep 14, 2022 23.40 24.60 23.40 24.00 6,134 +0.00(+0.00%)
Sep 13, 2022 23.80 24.60 23.20 24.00 8,804 -0.20(-0.83%)
Sep 12, 2022 24.80 25.60 24.00 24.20 6,178 -0.80(-3.20%)
Sep 09, 2022 24.20 25.80 23.60 25.00 20,516 +0.40(+1.63%)
Sep 08, 2022 24.40 25.20 24.21 24.60 6,406 +0.20(+0.82%)
Sep 07, 2022 25.00 25.18 24.40 24.40 6,410 -0.80(-3.17%)
Sep 06, 2022 23.80 25.80 23.60 25.20 20,318 +1.40(+5.88%)
Sep 02, 2022 23.40 24.80 23.00 23.80 24,583 +0.60(+2.59%)
Sep 01, 2022 23.20 23.40 22.40 23.20 10,187 +0.00(+0.00%)
Aug 31, 2022 23.80 24.60 22.80 23.20 21,138 -0.40(-1.69%)
Aug 30, 2022 23.60 23.60 22.77 23.60 13,053 +0.40(+1.72%)
Aug 29, 2022 23.60 24.00 22.80 23.20 19,127 -1.40(-5.69%)
Aug 26, 2022 23.60 27.20 23.23 24.60 106,431 +1.80(+7.89%)
Aug 25, 2022 23.80 24.01 22.80 22.80 115,971 -0.50(-2.15%)
Aug 24, 2022 22.80 23.73 22.80 23.30 17,257 +0.50(+2.19%)
Aug 23, 2022 22.00 23.20 21.80 22.80 11,635 +0.40(+1.79%)
Aug 22, 2022 22.60 23.00 21.40 22.40 10,212 -0.60(-2.61%)
Aug 19, 2022 22.80 23.50 21.60 23.00 14,715 +0.40(+1.77%)
Aug 18, 2022 23.80 24.00 22.20 22.60 23,472 -1.20(-5.04%)
Aug 17, 2022 23.80 24.40 23.00 23.80 36,656 +0.80(+3.48%)
Aug 16, 2022 27.20 27.20 22.80 23.00 110,938 -3.60(-13.53%)
Aug 15, 2022 28.00 30.80 26.08 26.60 105,986 -1.60(-5.67%)
Aug 12, 2022 27.60 28.60 26.60 28.20 30,286 +0.80(+2.92%)
Aug 11, 2022 28.20 28.80 27.00 27.40 34,004 -0.60(-2.14%)
Aug 10, 2022 28.60 28.87 27.20 28.00 20,229 -0.20(-0.71%)
Aug 09, 2022 29.00 29.20 27.80 28.20 12,123 -0.80(-2.76%)
Aug 08, 2022 30.40 31.00 28.40 29.00 15,946 -1.20(-3.97%)
Aug 05, 2022 28.80 31.00 28.80 30.20 15,663 +0.80(+2.72%)
Aug 04, 2022 29.00 30.00 28.50 29.40 18,402 +0.40(+1.38%)
Aug 03, 2022 29.00 29.80 28.20 29.00 21,424 +0.60(+2.11%)
Aug 02, 2022 30.40 30.40 28.20 28.40 21,684 -2.20(-7.19%)
Aug 01, 2022 28.40 31.40 28.00 30.60 37,658 +2.00(+6.99%)
Jul 29, 2022 29.60 29.60 28.00 28.60 24,980 -1.00(-3.38%)
Jul 28, 2022 29.40 30.00 27.60 29.60 26,476 +0.80(+2.78%)
Jul 27, 2022 32.00 32.00 28.20 28.80 93,987 -4.00(-12.20%)
Jul 26, 2022 35.60 35.60 32.20 32.80 67,999 -2.60(-7.34%)
Jul 25, 2022 37.60 40.20 35.00 35.40 129,545 -2.40(-6.35%)
Jul 22, 2022 34.60 39.20 33.20 37.80 242,866 +2.20(+6.18%)
Jul 21, 2022 35.20 36.90 33.40 35.60 65,956 +0.80(+2.30%)
Jul 20, 2022 34.60 36.20 33.20 34.80 31,928 +1.20(+3.57%)
Jul 19, 2022 33.20 35.00 32.80 33.60 23,272 +0.60(+1.82%)
Jul 18, 2022 34.20 35.00 32.29 33.00 38,004 -1.20(-3.51%)
Jul 15, 2022 36.60 38.20 33.30 34.20 62,117 -2.00(-5.52%)
Jul 14, 2022 41.40 42.00 35.40 36.20 187,843 -5.60(-13.40%)
Jul 13, 2022 39.80 43.80 37.20 41.80 113,769 +2.20(+5.56%)
Jul 12, 2022 37.00 42.80 35.60 39.60 91,801 +2.80(+7.61%)
Jul 11, 2022 36.80 38.40 34.40 36.80 38,835 +1.20(+3.37%)
Jul 08, 2022 35.60 39.20 35.00 35.60 18,733 +0.00(+0.00%)
Jul 07, 2022 36.40 37.60 35.40 35.60 18,771 -1.40(-3.78%)
Jul 06, 2022 36.97 37.60 36.00 37.00 9,871 +0.40(+1.09%)
Jul 05, 2022 36.60 37.60 35.70 36.60 5,777 +0.60(+1.67%)
Jul 01, 2022 38.00 38.80 35.40 36.00 5,689 -1.20(-3.23%)
Jun 30, 2022 38.20 38.20 36.00 37.20 5,800 -0.40(-1.06%)
Jun 29, 2022 36.40 39.80 36.00 37.60 11,496 -0.40(-1.05%)
Jun 28, 2022 39.40 39.80 36.20 38.00 23,915 -1.00(-2.56%)
Jun 27, 2022 41.80 41.80 38.16 39.00 30,296 -2.80(-6.70%)
Jun 24, 2022 42.60 44.00 40.20 41.80 23,476 -0.80(-1.88%)
Jun 23, 2022 41.00 43.60 39.80 42.60 21,475 +2.80(+7.04%)
Jun 22, 2022 40.40 42.60 39.20 39.80 8,656 -1.20(-2.93%)
Jun 21, 2022 41.00 45.00 40.20 41.00 24,237 -0.40(-0.97%)
Jun 17, 2022 41.40 42.00 39.80 41.40 8,312 +1.60(+4.02%)
Jun 16, 2022 43.20 43.20 39.00 39.80 7,628 -2.00(-4.78%)
Jun 15, 2022 42.00 44.20 40.80 41.80 9,321 +0.40(+0.97%)
Jun 14, 2022 42.20 45.40 40.00 41.40 25,613 +0.00(+0.00%)
Jun 13, 2022 43.20 45.00 39.00 41.40 19,914 -4.40(-9.61%)
Jun 10, 2022 46.80 49.20 43.40 45.80 20,799 -2.20(-4.58%)
Jun 09, 2022 48.60 50.80 47.60 48.00 8,670 -1.00(-2.04%)
Jun 08, 2022 50.60 54.24 48.75 49.00 11,057 -1.80(-3.54%)
Jun 07, 2022 47.80 51.80 47.80 50.80 8,792 +0.60(+1.20%)
Jun 06, 2022 53.80 55.37 49.40 50.20 11,351 -3.60(-6.69%)
Jun 03, 2022 57.20 57.20 52.40 53.80 4,810 -1.00(-1.82%)
Jun 02, 2022 54.80 56.80 53.20 54.80 4,545 +0.00(+0.00%)
Jun 01, 2022 57.40 59.40 54.60 54.80 4,238 -2.60(-4.53%)
May 31, 2022 59.40 60.20 56.90 57.40 4,807 -1.40(-2.38%)
May 27, 2022 57.40 59.00 56.40 58.80 5,363 +1.40(+2.44%)
May 26, 2022 56.60 59.10 55.01 57.40 7,506 +2.40(+4.36%)
May 25, 2022 52.80 56.00 52.80 55.00 5,334 +1.40(+2.61%)
May 24, 2022 57.80 60.20 53.10 53.60 19,893 -4.00(-6.94%)
May 23, 2022 58.40 58.60 54.60 57.60 4,108 +0.00(+0.00%)
May 20, 2022 57.20 58.20 54.60 57.60 13,264 +1.60(+2.86%)
May 19, 2022 51.80 56.00 51.20 56.00 14,475 +3.80(+7.28%)
May 18, 2022 52.00 53.60 48.80 52.20 11,737 -1.40(-2.61%)
May 17, 2022 54.80 54.80 51.80 53.60 15,507 +1.20(+2.29%)
May 16, 2022 52.00 54.00 51.80 52.40 8,877 -3.00(-5.42%)
May 13, 2022 57.40 62.40 53.00 55.40 39,130 -1.60(-2.81%)
May 12, 2022 52.80 59.40 52.51 57.00 16,310 +3.00(+5.56%)
May 11, 2022 59.60 62.40 54.00 54.00 16,407 -8.20(-13.18%)
May 10, 2022 62.40 64.60 59.00 62.20 10,156 +0.40(+0.65%)
May 09, 2022 68.00 69.00 61.60 61.80 16,683 -7.80(-11.21%)
May 06, 2022 71.00 73.00 68.00 69.60 8,478 -2.60(-3.60%)
May 05, 2022 77.00 77.00 68.60 72.20 16,418 -4.80(-6.23%)
May 04, 2022 72.80 78.20 71.00 77.00 13,049 +1.80(+2.39%)
May 03, 2022 76.80 77.20 72.40 75.20 15,914 -0.60(-0.79%)
May 02, 2022 74.20 77.20 72.08 75.80 16,723 +1.80(+2.43%)
Apr 29, 2022 70.20 78.00 70.20 74.00 26,883 +2.80(+3.93%)
Apr 28, 2022 68.60 73.00 65.20 71.20 19,829 +0.60(+0.85%)
Apr 27, 2022 75.00 76.00 69.80 70.60 29,214 -3.80(-5.11%)
Apr 26, 2022 79.60 85.80 73.81 74.40 57,035 -6.80(-8.37%)
Apr 25, 2022 78.40 82.80 76.20 81.20 55,826 +1.40(+1.75%)
Apr 22, 2022 75.60 83.00 75.20 79.80 65,353 +3.80(+5.00%)
Apr 21, 2022 78.40 81.00 74.60 76.00 31,465 -3.00(-3.80%)
Apr 20, 2022 79.60 84.56 75.40 79.00 49,912 -0.80(-1.00%)
Apr 19, 2022 78.00 86.00 75.40 79.80 69,330 +4.40(+5.84%)
Apr 18, 2022 81.20 81.20 74.40 75.40 42,249 -8.60(-10.24%)
Apr 14, 2022 88.00 94.60 80.40 84.00 177,037 -15.20(-15.32%)
Apr 13, 2022 74.80 122.40 69.20 99.20 1,606,200 +25.20(+34.05%)
Apr 12, 2022 77.20 82.60 72.40 74.00 40,154 -9.20(-11.06%)
Apr 11, 2022 78.20 84.60 76.00 83.20 71,288 -9.20(-9.96%)
Apr 08, 2022 96.00 108.40 86.00 92.40 1,810,283 +11.60(+14.36%)
Apr 07, 2022 70.60 93.00 68.50 80.80 243,929 +10.00(+14.12%)
Apr 06, 2022 69.20 71.80 63.60 70.80 40,277 -1.00(-1.39%)
Apr 05, 2022 72.60 75.40 67.40 71.80 23,264 -1.00(-1.37%)
Apr 04, 2022 71.00 74.60 69.80 72.80 33,587 +2.60(+3.70%)
Apr 01, 2022 66.40 74.00 66.00 70.20 73,286 +3.60(+5.41%)
Mar 31, 2022 65.20 70.00 65.00 66.60 46,420 +0.60(+0.91%)
Mar 30, 2022 66.80 72.80 64.80 66.00 32,153 -1.00(-1.49%)
Mar 29, 2022 68.00 70.00 65.00 67.00 25,657 +0.80(+1.21%)
Mar 28, 2022 59.40 68.40 59.20 66.20 43,902 +6.60(+11.07%)
Mar 25, 2022 63.00 69.60 58.80 59.60 77,328 -3.00(-4.79%)
Mar 24, 2022 60.80 63.60 59.00 62.60 20,121 +2.00(+3.30%)
Mar 23, 2022 61.20 63.60 60.00 60.60 17,326 +0.20(+0.33%)
Mar 22, 2022 60.60 64.00 59.20 60.40 28,533 -0.20(-0.33%)
Mar 21, 2022 59.80 63.00 58.60 60.60 38,772 +1.60(+2.71%)
Mar 18, 2022 64.00 69.80 59.00 59.00 70,671 -5.40(-8.39%)
Mar 17, 2022 55.00 64.80 54.00 64.40 62,193 +9.60(+17.52%)
Mar 16, 2022 49.20 55.60 49.20 54.80 82,534 +6.60(+13.69%)
Mar 15, 2022 45.60 48.50 45.40 48.20 22,062 +2.80(+6.17%)
Mar 14, 2022 49.40 49.77 45.20 45.40 23,103 -1.60(-3.40%)
Mar 11, 2022 48.60 53.56 46.00 47.00 39,041 -2.20(-4.47%)
Mar 10, 2022 49.60 50.62 46.60 49.20 20,148 -2.40(-4.65%)
Mar 09, 2022 47.80 53.60 46.00 51.60 79,713 +6.60(+14.67%)
Mar 08, 2022 47.20 48.40 44.00 45.00 40,715 -4.60(-9.27%)
Mar 07, 2022 50.60 53.40 49.00 49.60 37,769 -4.00(-7.46%)
Mar 04, 2022 57.00 57.80 52.60 53.60 15,809 -3.20(-5.63%)
Mar 03, 2022 59.40 59.80 55.20 56.80 19,034 -2.40(-4.05%)
Mar 02, 2022 57.80 61.78 56.60 59.20 19,522 +2.60(+4.59%)
Mar 01, 2022 59.40 60.00 56.20 56.60 12,855 -2.40(-4.07%)
Feb 28, 2022 59.40 63.30 57.60 59.00 27,533 -2.60(-4.22%)
Feb 25, 2022 59.80 62.20 56.60 61.60 23,287 +2.40(+4.05%)
Feb 24, 2022 45.80 59.20 44.60 59.20 46,364 +7.80(+15.18%)
Feb 23, 2022 56.20 57.00 50.70 51.40 24,649 -4.40(-7.89%)
Feb 22, 2022 57.80 58.40 55.00 55.80 32,585 -2.80(-4.78%)
Feb 18, 2022 58.60 0 -2.40(-3.93%)
Feb 17, 2022 65.80 67.13 61.00 61.00 34,340 -6.60(-9.76%)
Feb 16, 2022 66.40 68.80 64.80 67.60 27,822 +0.80(+1.20%)
Feb 15, 2022 64.80 73.00 64.80 66.80 77,460 +2.00(+3.09%)
Feb 14, 2022 67.20 68.00 63.00 64.80 29,830 -3.80(-5.54%)
Feb 11, 2022 73.40 75.00 66.34 68.60 34,648 -5.00(-6.79%)
Feb 10, 2022 75.80 77.80 72.80 73.60 46,788 -4.40(-5.64%)
Feb 09, 2022 79.40 80.80 77.00 78.00 64,178 -0.40(-0.51%)
Feb 08, 2022 86.80 87.20 78.20 78.40 68,960 -10.20(-11.51%)
Feb 07, 2022 91.00 94.64 86.40 88.60 86,717 +0.80(+0.91%)
Feb 04, 2022 77.00 92.80 77.00 87.80 136,975 +8.40(+10.58%)
Feb 03, 2022 73.80 82.46 79.40 72,708 -0.20(-0.25%)
Feb 02, 2022 80.00 80.20 73.80 79.60 136,045 -6.40(-7.44%)
Feb 01, 2022 69.60 89.00 68.40 86.00 2,145,764 +18.20(+26.84%)
Jan 31, 2022 60.40 67.80 75,339 +7.00(+11.51%)
Jan 28, 2022 57.40 64.60 56.00 60.80 54,674 +1.40(+2.36%)
Jan 27, 2022 63.20 66.00 58.40 59.40 36,712 -4.40(-6.90%)
Jan 26, 2022 69.20 72.40 63.00 63.80 49,902 -6.60(-9.38%)
Jan 25, 2022 64.00 77.00 64.00 70.40 104,166 +0.40(+0.57%)
Jan 24, 2022 61.00 74.80 57.40 70.00 145,547 +0.60(+0.86%)
Jan 21, 2022 77.20 79.80 68.22 69.40 145,502 -10.60(-13.25%)
Jan 20, 2022 82.60 92.00 78.60 80.00 88,818 -3.00(-3.61%)
Jan 19, 2022 90.60 92.20 81.20 83.00 54,603 -9.40(-10.17%)
Jan 18, 2022 93.60 96.80 88.40 92.40 106,454 -6.60(-6.67%)
Jan 14, 2022 99.00 0 -1.80(-1.79%)
Jan 13, 2022 107.00 113.00 99.00 100.80 101,484 -8.40(-7.69%)
Jan 12, 2022 113.20 118.81 107.20 109.20 100,231 -4.60(-4.04%)
Jan 11, 2022 114.20 123.40 112.20 113.80 166,106 -11.40(-9.11%)
Jan 10, 2022 102.80 131.60 98.20 125.20 440,965 +22.60(+22.03%)
Jan 07, 2022 103.80 119.00 97.60 102.60 329,729 -3.40(-3.21%)
Jan 06, 2022 116.60 117.80 104.40 106.00 129,316 -11.20(-9.56%)
Jan 05, 2022 122.00 138.60 114.00 117.20 377,994 -12.00(-9.29%)
Jan 04, 2022 128.00 134.00 122.60 129.20 208,136 -9.20(-6.65%)
Jan 03, 2022 145.60 147.60 127.20 138.40 293,861 -12.00(-7.98%)
Dec 31, 2021 165.40 169.20 146.20 150.40 355,610 -0.40(-0.27%)
Dec 30, 2021 173.00 173.83 147.00 150.80 326,052 -24.40(-13.93%)
Dec 29, 2021 161.40 196.40 156.40 175.20 1,321,762 +13.20(+8.15%)
Dec 28, 2021 215.40 215.40 161.60 162.00 726,393 -67.80(-29.50%)
Dec 27, 2021 265.20 278.40 220.70 229.80 920,027 -33.60(-12.76%)
Dec 23, 2021 218.00 282.00 202.00 263.40 1,708,013 +53.40(+25.43%)
Dec 22, 2021 218.20 241.00 191.71 210.00 874,826 +57.60(+37.80%)
Dec 21, 2021 199.60 292.60 152.40 152.40 5,229,669 +0.00(+0.00%)
Dec 20, 2021 144.00 159.00 141.20 152.40 459,018 +10.40(+7.32%)
Dec 17, 2021 134.40 171.40 133.00 142.00 1,386,602 +4.00(+2.90%)
Dec 16, 2021 143.20 149.80 126.20 138.00 511,769 -1.00(-0.72%)
Dec 15, 2021 140.40 157.80 130.20 139.00 4,277,261 +29.00(+26.36%)
Dec 14, 2021 126.40 158.20 108.40 110.00 807,923 -26.40(-19.35%)
Dec 13, 2021 133.00 164.60 116.40 136.40 3,816,389 +29.00(+27.00%)
Dec 10, 2021 100.80 132.00 100.00 107.40 1,641,752 +12.00(+12.58%)
Dec 09, 2021 100.40 112.99 93.00 95.40 128,620 -2.60(-2.65%)
Dec 08, 2021 86.00 115.00 85.00 98.00 310,451 +10.60(+12.13%)
Dec 07, 2021 82.40 89.20 80.00 87.40 99,518 +2.40(+2.82%)
Dec 06, 2021 81.00 95.40 74.00 85.00 277,805 -0.40(-0.47%)
Dec 03, 2021 100.60 101.99 81.20 85.40 205,599 -19.60(-18.67%)
Dec 02, 2021 87.20 100.00 84.60 105.00 3,629,684 +18.40(+21.25%)
Dec 01, 2021 120.60 121.60 86.00 86.60 235,141 -33.20(-27.71%)
Nov 30, 2021 133.20 145.80 117.60 119.80 469,672 -30.20(-20.13%)
Nov 29, 2021 145.00 207.60 126.00 150.00 3,726,506 -8.00(-5.06%)
Nov 26, 2021 144.00 189.80 131.60 158.00 5,168,072 +53.60(+51.34%)
Nov 24, 2021 119.60 147.20 95.00 104.40 11,328,341 +51.80(+98.48%)
Nov 23, 2021 48.20 54.00 47.40 52.60 16,216 +3.20(+6.48%)
Nov 22, 2021 53.00 53.00 45.00 49.40 16,218 -4.00(-7.49%)
Nov 19, 2021 50.00 53.40 49.40 53.40 5,416 +2.60(+5.12%)
Nov 18, 2021 52.80 50.80 49.63 50.80 10,979 -2.00(-3.79%)
Nov 17, 2021 55.40 56.80 52.04 52.80 24,168 -4.60(-8.01%)
Nov 16, 2021 63.00 63.60 56.00 57.40 38,517 -5.20(-8.31%)
Nov 15, 2021 63.80 64.46 60.00 62.60 42,421 -4.80(-7.12%)
Nov 12, 2021 76.20 81.00 65.40 67.40 250,432 -1.40(-2.03%)
Nov 11, 2021 60.40 70.60 58.80 68.80 153,361 +8.20(+13.53%)
Nov 10, 2021 62.40 60.60 21,597 -3.20(-5.02%)
Nov 09, 2021 61.60 65.59 59.00 63.80 32,888 +1.20(+1.92%)
Nov 08, 2021 64.40 65.34 60.40 62.60 22,878 -2.20(-3.40%)
Nov 05, 2021 70.80 71.00 62.80 64.80 43,717 -6.40(-8.99%)
Nov 04, 2021 75.00 76.80 70.60 71.20 46,551 -4.40(-5.82%)
Nov 03, 2021 75.90 78.00 74.00 75.60 50,934 -2.80(-3.57%)
Nov 02, 2021 77.40 84.40 70.00 78.40 182,895 -4.40(-5.31%)
Nov 01, 2021 96.00 88.80 81.00 82.80 263,984 -5.40(-6.12%)
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.