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 (%)
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%)
Jul 03, 2023 10.20 11.20 9.340 10.80 25,354 +0.40(+3.85%)
Jun 30, 2023 10.60 10.71 10.00 10.40 3,932 -0.20(-1.89%)
Jun 29, 2023 10.40 10.70 10.02 10.60 2,357 +0.40(+3.92%)
Jun 28, 2023 10.06 10.80 10.00 10.20 3,667 -0.20(-1.92%)
Jun 27, 2023 10.19 10.60 9.620 10.40 4,170 -0.19(-1.79%)
Jun 26, 2023 11.00 11.00 9.700 10.59 8,614 +1.04(+10.84%)
Jun 23, 2023 10.80 11.40 9.554 9.554 13,696 -1.80(-15.82%)
Jun 22, 2023 11.20 11.80 10.40 11.35 16,493 -0.45(-3.81%)
Jun 21, 2023 9.780 11.80 9.240 11.80 39,061 +1.04(+9.65%)
Jun 20, 2023 9.942 13.42 9.260 10.76 296,925 +1.96(+22.30%)
Jun 16, 2023 8.500 8.800 8.302 8.800 125,980 +0.30(+3.53%)
Jun 15, 2023 8.600 8.500 8.300 8.500 2,786 -3.50(-29.17%)
May 08, 2023 12.40 12.40 11.95 12.00 1,844 +0.05(+0.42%)
May 05, 2023 12.00 12.40 11.80 11.95 3,556 +0.05(+0.42%)
May 04, 2023 11.44 12.10 11.20 11.90 1,733 +0.46(+4.02%)
May 03, 2023 11.60 12.20 11.40 11.44 2,888 -0.46(-3.87%)
May 02, 2023 11.60 12.18 11.30 11.90 1,655 +0.43(+3.79%)
May 01, 2023 11.45 12.00 11.20 11.47 2,146 -0.33(-2.83%)
Apr 28, 2023 12.29 12.40 11.60 11.80 5,092 +0.00(+0.00%)
Apr 27, 2023 11.32 12.29 11.20 11.80 2,695 +0.60(+5.36%)
Apr 26, 2023 11.44 11.83 11.01 11.20 3,670 -0.63(-5.34%)
Apr 25, 2023 11.09 11.91 11.09 11.83 1,276 +0.39(+3.44%)
Apr 24, 2023 12.60 12.52 11.01 11.44 5,961 -1.06(-8.50%)
Apr 21, 2023 12.04 12.80 12.04 12.50 2,745 +0.50(+4.13%)
Apr 20, 2023 12.00 12.31 11.65 12.00 3,033 -0.20(-1.65%)
Apr 19, 2023 12.20 12.38 11.85 12.21 3,797 +0.01(+0.05%)
Apr 18, 2023 11.60 12.80 11.60 12.20 4,841 +0.30(+2.54%)
Apr 17, 2023 12.04 12.04 11.40 11.90 2,666 -0.00(-0.02%)
Apr 14, 2023 11.80 12.40 11.42 11.90 2,672 +0.03(+0.22%)
Apr 13, 2023 12.00 11.99 11.40 11.87 1,654 -0.03(-0.22%)
Apr 12, 2023 12.00 12.00 11.21 11.90 2,836 -0.10(-0.83%)
Apr 11, 2023 12.00 12.40 11.74 12.00 1,108 +0.26(+2.20%)
Apr 10, 2023 11.80 12.60 11.70 11.74 2,778 -0.26(-2.15%)
Apr 06, 2023 13.48 13.48 12.00 12.00 901 -0.20(-1.64%)
Apr 05, 2023 13.00 13.19 11.46 12.20 2,907 -0.75(-5.81%)
Apr 04, 2023 12.95 13.16 12.58 12.95 2,519 +0.39(+3.09%)
Apr 03, 2023 12.00 12.73 12.00 12.56 2,891 +0.36(+2.98%)
Mar 31, 2023 12.00 12.80 11.80 12.20 2,066 +0.20(+1.70%)
Mar 30, 2023 12.00 12.00 11.70 12.00 970 +0.20(+1.66%)
Mar 29, 2023 11.80 12.07 11.62 11.80 832 +0.19(+1.67%)
Mar 28, 2023 11.60 12.40 11.60 11.61 1,059 -0.39(-3.28%)
Mar 27, 2023 12.95 12.95 11.60 12.00 2,061 -0.40(-3.23%)
Mar 24, 2023 12.24 12.40 11.82 12.40 468 +0.64(+5.48%)
Mar 23, 2023 12.00 12.80 11.60 11.76 1,296 -0.36(-2.96%)
Mar 22, 2023 12.80 12.80 11.81 12.11 1,585 -0.30(-2.39%)
Mar 21, 2023 13.00 13.00 12.02 12.41 1,486 -0.13(-1.02%)
Mar 20, 2023 12.80 13.37 12.40 12.54 1,645 -0.46(-3.55%)
Mar 17, 2023 13.00 13.13 12.60 13.00 3,422 +0.38(+2.98%)
Mar 16, 2023 12.48 13.11 12.22 12.62 8,034 +0.11(+0.86%)
Mar 15, 2023 12.50 13.40 12.40 12.52 1,955 +0.04(+0.29%)
Mar 14, 2023 12.00 13.40 11.46 12.48 6,908 +1.00(+8.71%)
Mar 13, 2023 11.00 12.00 11.00 11.48 3,152 +0.38(+3.42%)
Mar 10, 2023 11.80 11.80 11.02 11.10 5,067 -0.12(-1.07%)
Mar 09, 2023 12.50 13.40 11.20 11.22 14,497 -1.28(-10.24%)
Mar 08, 2023 13.20 13.38 12.50 12.50 5,309 -0.39(-3.01%)
Mar 07, 2023 12.80 13.38 12.78 12.89 4,285 +0.29(+2.29%)
Mar 06, 2023 13.20 13.40 12.00 12.60 10,872 -0.00(-0.02%)
Mar 03, 2023 13.40 14.40 12.40 12.60 12,977 -0.40(-3.06%)
Mar 02, 2023 13.80 13.96 12.41 13.00 13,555 -1.01(-7.22%)
Mar 01, 2023 15.20 15.20 13.90 14.01 6,285 -0.80(-5.38%)
Feb 28, 2023 14.71 15.06 14.42 14.81 1,716 -0.19(-1.27%)
Feb 27, 2023 15.40 15.60 14.00 15.00 8,987 -0.01(-0.07%)
Feb 24, 2023 16.19 16.19 14.60 15.01 4,108 -0.58(-3.75%)
Feb 23, 2023 16.20 16.20 15.01 15.59 3,188 -0.44(-2.77%)
Feb 22, 2023 16.38 16.38 14.40 16.04 10,035 -0.04(-0.22%)
Feb 21, 2023 16.00 16.39 16.00 16.07 1,212 -0.32(-1.93%)
Feb 17, 2023 16.30 16.40 16.00 16.39 1,757 +0.09(+0.54%)
Feb 16, 2023 16.12 16.40 15.82 16.30 2,428 -0.09(-0.55%)
Feb 15, 2023 15.91 16.40 15.80 16.39 3,551 +0.24(+1.51%)
Feb 14, 2023 16.00 16.60 15.70 16.15 1,872 -0.05(-0.32%)
Feb 13, 2023 16.20 16.40 15.98 16.20 3,569 -0.11(-0.67%)
Feb 10, 2023 16.80 16.80 15.60 16.31 4,465 +0.03(+0.21%)
Feb 09, 2023 16.88 17.00 16.00 16.27 11,044 -0.73(-4.27%)
Feb 08, 2023 17.60 18.36 16.40 17.00 14,606 -0.60(-3.41%)
Feb 07, 2023 17.40 18.33 17.20 17.60 6,141 -0.40(-2.22%)
Feb 06, 2023 17.60 18.00 17.20 18.00 7,757 +0.40(+2.26%)
Feb 03, 2023 17.96 18.60 17.00 17.60 17,271 -0.18(-1.00%)
Feb 02, 2023 17.80 18.00 16.80 17.78 8,536 +0.56(+3.25%)
Feb 01, 2023 18.00 18.00 16.62 17.22 6,974 +0.22(+1.32%)
Jan 31, 2023 18.40 19.22 16.99 17.00 23,177 -1.00(-5.58%)
Jan 30, 2023 18.08 18.60 17.06 18.00 6,567 -0.36(-1.98%)
Jan 27, 2023 18.20 18.60 17.00 18.36 3,228 -0.13(-0.69%)
Jan 26, 2023 18.67 18.78 17.80 18.49 1,331 +0.04(+0.24%)
Jan 25, 2023 17.98 18.80 17.80 18.45 3,800 +0.01(+0.03%)
Jan 24, 2023 18.90 18.95 17.80 18.44 3,078 -0.46(-2.42%)
Jan 23, 2023 18.88 19.00 18.00 18.90 3,080 +0.63(+3.44%)
Jan 20, 2023 18.26 19.44 17.00 18.27 3,489 +0.87(+5.02%)
Jan 19, 2023 18.60 19.60 17.00 17.40 4,154 -1.60(-8.42%)
Jan 18, 2023 19.80 20.00 18.18 19.00 6,185 -1.00(-5.00%)
Jan 17, 2023 20.00 20.60 18.80 20.00 1,136 +0.02(+0.09%)
Jan 13, 2023 19.40 20.40 19.40 19.98 3,380 -0.42(-2.06%)
Jan 12, 2023 21.00 21.00 19.02 20.40 6,756 +0.80(+4.06%)
Jan 11, 2023 20.20 20.20 19.00 19.60 4,893 +0.30(+1.56%)
Jan 10, 2023 20.60 20.60 18.73 19.30 2,739 -0.90(-4.45%)
Jan 09, 2023 18.40 22.39 17.60 20.20 24,600 +2.20(+12.22%)
Jan 06, 2023 17.60 18.40 17.47 18.00 2,136 +0.00(+0.01%)
Jan 05, 2023 17.63 18.19 17.60 18.00 628 +0.37(+2.08%)
Jan 04, 2023 17.68 18.00 17.00 17.63 2,443 +0.73(+4.32%)
Jan 03, 2023 17.80 19.40 16.60 16.90 8,032 -1.43(-7.80%)
Dec 30, 2022 18.96 18.96 17.40 18.33 4,131 -0.07(-0.37%)
Dec 29, 2022 16.63 19.56 16.63 18.40 7,489 +0.60(+3.38%)
Dec 28, 2022 16.80 18.00 16.80 17.80 2,391 +0.80(+4.68%)
Dec 27, 2022 18.98 18.98 16.80 17.00 4,353 -1.60(-8.59%)
Dec 23, 2022 18.44 20.00 18.02 18.60 12,760 -0.20(-1.06%)
Dec 22, 2022 18.80 18.80 17.00 18.80 5,095 +0.35(+1.89%)
Dec 21, 2022 15.42 19.56 15.00 18.45 22,038 +3.05(+19.82%)
Dec 20, 2022 16.00 16.00 15.20 15.40 7,381 -0.60(-3.75%)
Dec 19, 2022 16.27 17.20 16.00 16.00 5,012 +0.20(+1.25%)
Dec 16, 2022 18.88 18.90 15.57 15.80 8,694 -2.00(-11.22%)
Dec 15, 2022 18.00 18.88 17.80 17.80 1,270 -0.00(-0.01%)
Dec 14, 2022 18.50 19.18 17.80 17.80 4,892 -0.20(-1.10%)
Dec 13, 2022 20.60 20.60 17.82 18.00 3,984 -0.95(-5.02%)
Dec 12, 2022 19.07 19.07 17.80 18.95 5,464 -0.14(-0.75%)
Dec 09, 2022 19.40 20.00 17.80 19.10 5,059 -0.40(-2.05%)
Dec 08, 2022 20.60 20.60 18.00 19.50 2,993 -0.30(-1.52%)
Dec 07, 2022 20.20 20.47 19.65 19.80 2,829 -0.40(-2.00%)
Dec 06, 2022 21.20 21.40 20.20 20.20 1,613 -0.80(-3.81%)
Dec 05, 2022 21.20 21.40 20.20 21.00 3,661 +0.00(+0.00%)
Dec 02, 2022 21.40 21.40 20.00 21.00 3,185 -0.02(-0.09%)
Dec 01, 2022 20.80 21.40 20.60 21.02 1,952 +0.02(+0.09%)
Nov 30, 2022 20.00 21.00 19.60 21.00 3,775 +0.00(+0.00%)
Nov 29, 2022 20.80 21.40 19.74 21.00 2,813 +0.20(+0.96%)
Nov 28, 2022 19.00 21.40 19.00 20.80 4,415 +1.00(+5.06%)
Nov 25, 2022 19.20 20.00 19.20 19.80 449 -0.05(-0.25%)
Nov 23, 2022 19.20 20.00 19.20 19.85 2,022 +0.84(+4.41%)
Nov 22, 2022 19.80 20.00 19.00 19.01 2,977 -0.29(-1.51%)
Nov 21, 2022 19.40 20.00 19.00 19.30 1,929 -0.50(-2.52%)
Nov 18, 2022 20.80 20.80 19.26 19.80 1,596 -0.20(-1.00%)
Nov 17, 2022 20.00 20.40 19.83 20.00 1,613 -0.60(-2.91%)
Nov 16, 2022 19.80 21.00 19.80 20.60 2,570 +0.20(+0.98%)
Nov 15, 2022 20.40 20.80 20.00 20.40 2,944 +0.40(+2.00%)
Nov 14, 2022 19.80 21.40 19.75 20.00 4,259 +0.00(+0.00%)
Nov 11, 2022 19.20 20.80 19.20 20.00 4,591 +1.00(+5.26%)
Nov 10, 2022 17.00 21.00 17.08 19.00 9,664 +1.93(+11.31%)
Nov 09, 2022 18.60 18.86 16.34 17.07 10,575 -1.53(-8.21%)
Nov 08, 2022 21.20 21.20 18.30 18.60 6,335 -1.40(-7.02%)
Nov 07, 2022 20.00 20.60 20.00 20.00 2,884 +0.00(+0.00%)
Nov 04, 2022 21.40 21.40 20.00 20.00 2,524 -0.84(-4.02%)
Nov 03, 2022 20.60 21.43 20.20 20.84 3,247 -0.16(-0.77%)
Nov 02, 2022 21.40 22.00 19.80 21.00 5,592 -0.40(-1.87%)
Nov 01, 2022 22.00 22.20 21.20 21.40 2,082 -0.20(-0.93%)
Oct 31, 2022 22.00 22.32 20.60 21.60 4,038 +0.20(+0.93%)
Oct 28, 2022 21.80 22.20 21.18 21.40 3,874 -0.60(-2.73%)
Oct 27, 2022 22.00 22.80 21.60 22.00 2,096 -0.40(-1.79%)
Oct 26, 2022 23.20 23.40 22.03 22.40 2,949 -1.00(-4.27%)
Oct 25, 2022 23.60 23.80 23.00 23.40 4,373 -0.40(-1.68%)
Oct 24, 2022 24.60 24.62 23.40 23.80 3,730 -0.20(-0.83%)
Oct 21, 2022 24.40 24.80 23.80 24.00 4,243 -0.80(-3.23%)
Oct 20, 2022 24.20 25.20 23.63 24.80 4,834 +0.40(+1.64%)
Oct 19, 2022 24.20 25.20 24.00 24.40 6,064 -0.20(-0.81%)
Oct 18, 2022 24.80 25.80 24.23 24.60 8,883 +0.20(+0.82%)
Oct 17, 2022 24.40 24.60 22.84 24.40 11,077 +0.20(+0.83%)
Oct 14, 2022 24.00 24.60 22.60 24.20 20,031 +1.20(+5.22%)
Oct 13, 2022 22.80 23.20 21.24 23.00 12,066 +1.00(+4.55%)
Oct 12, 2022 22.00 22.40 22.00 22.00 6,882 +0.60(+2.80%)
Oct 11, 2022 21.40 22.20 20.80 21.40 3,264 +0.20(+0.94%)
Oct 10, 2022 22.40 22.45 21.00 21.20 5,652 -1.40(-6.19%)
Oct 07, 2022 21.40 24.00 21.40 22.60 9,362 +0.00(+0.00%)
Oct 06, 2022 21.40 22.60 21.20 22.60 5,695 +0.40(+1.80%)
Oct 05, 2022 21.40 22.80 20.73 22.20 13,072 +0.80(+3.74%)
Oct 04, 2022 21.00 21.80 20.80 21.40 10,970 +0.40(+1.90%)
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.