Skip to main content

Biofrontera Inc (NQ: BFRI )

0.6000 -0.0200 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 0.6477 0.6477 0.5801 0.6000 41,125 -0.02(-3.23%)
Mar 24, 2023 0.6122 0.6200 0.5911 0.6200 9,364 +0.03(+5.48%)
Mar 23, 2023 0.6000 0.6399 0.5802 0.5878 25,922 -0.02(-2.96%)
Mar 22, 2023 0.6400 0.6399 0.5906 0.6057 31,702 -0.01(-2.39%)
Mar 21, 2023 0.6500 0.6500 0.6010 0.6205 29,736 -0.01(-1.02%)
Mar 20, 2023 0.6400 0.6683 0.6201 0.6269 32,903 -0.02(-3.55%)
Mar 17, 2023 0.6500 0.6564 0.6300 0.6500 68,453 +0.02(+2.98%)
Mar 16, 2023 0.6240 0.6554 0.6110 0.6312 160,691 +0.01(+0.86%)
Mar 15, 2023 0.6252 0.6700 0.6200 0.6258 39,118 +0.00(+0.29%)
Mar 14, 2023 0.6000 0.6700 0.5730 0.6240 138,164 +0.05(+8.71%)
Mar 13, 2023 0.5500 0.6000 0.5500 0.5740 63,052 +0.02(+3.42%)
Mar 10, 2023 0.5900 0.5900 0.5512 0.5550 101,348 -0.01(-1.07%)
Mar 09, 2023 0.6250 0.6699 0.5600 0.5610 289,946 -0.06(-10.24%)
Mar 08, 2023 0.6600 0.6690 0.6250 0.6250 106,189 -0.02(-3.01%)
Mar 07, 2023 0.6400 0.6690 0.6390 0.6444 85,706 +0.01(+2.29%)
Mar 06, 2023 0.6600 0.6700 0.6000 0.6300 217,446 -0.00(-0.02%)
Mar 03, 2023 0.6700 0.7200 0.6200 0.6301 259,559 -0.02(-3.06%)
Mar 02, 2023 0.6900 0.6980 0.6204 0.6500 271,115 -0.05(-7.22%)
Mar 01, 2023 0.7600 0.7600 0.6950 0.7006 125,716 -0.04(-5.38%)
Feb 28, 2023 0.7355 0.7530 0.7211 0.7404 34,330 -0.01(-1.27%)
Feb 27, 2023 0.7700 0.7799 0.7000 0.7499 179,758 -0.00(-0.07%)
Feb 24, 2023 0.8096 0.8096 0.7300 0.7504 82,172 -0.03(-3.75%)
Feb 23, 2023 0.8101 0.8101 0.7503 0.7796 63,779 -0.02(-2.77%)
Feb 22, 2023 0.8190 0.8190 0.7201 0.8018 200,707 -0.00(-0.22%)
Feb 21, 2023 0.8000 0.8194 0.8000 0.8036 24,247 -0.02(-1.93%)
Feb 17, 2023 0.8150 0.8198 0.8001 0.8194 35,156 +0.00(+0.54%)
Feb 16, 2023 0.8059 0.8200 0.7910 0.8150 48,570 -0.00(-0.55%)
Feb 15, 2023 0.7955 0.8200 0.7900 0.8195 71,026 +0.01(+1.51%)
Feb 14, 2023 0.8000 0.8298 0.7850 0.8073 37,456 -0.00(-0.32%)
Feb 13, 2023 0.8099 0.8200 0.7990 0.8099 71,398 -0.01(-0.67%)
Feb 10, 2023 0.8400 0.8400 0.7800 0.8154 89,310 +0.00(+0.21%)
Feb 09, 2023 0.8440 0.8502 0.8000 0.8137 220,894 -0.04(-4.27%)
Feb 08, 2023 0.8800 0.9179 0.8200 0.8500 292,130 -0.03(-3.41%)
Feb 07, 2023 0.8700 0.9164 0.8601 0.8800 122,820 -0.02(-2.22%)
Feb 06, 2023 0.8800 0.9000 0.8600 0.9000 155,153 +0.02(+2.26%)
Feb 03, 2023 0.8979 0.9300 0.8500 0.8801 345,422 -0.01(-1.00%)
Feb 02, 2023 0.8900 0.9000 0.8400 0.8890 170,722 +0.03(+3.25%)
Feb 01, 2023 0.9000 0.9000 0.8310 0.8610 139,489 +0.01(+1.32%)
Jan 31, 2023 0.9200 0.9612 0.8495 0.8498 463,542 -0.05(-5.58%)
Jan 30, 2023 0.9040 0.9300 0.8531 0.9000 131,352 -0.02(-1.98%)
Jan 27, 2023 0.9100 0.9300 0.8500 0.9182 64,561 -0.01(-0.69%)
Jan 26, 2023 0.9333 0.9390 0.8900 0.9246 26,627 +0.00(+0.24%)
Jan 25, 2023 0.8990 0.9400 0.8900 0.9224 76,003 +0.00(+0.03%)
Jan 24, 2023 0.9450 0.9475 0.8900 0.9221 61,577 -0.02(-2.42%)
Jan 23, 2023 0.9441 0.9500 0.9000 0.9450 61,602 +0.03(+3.44%)
Jan 20, 2023 0.9128 0.9722 0.8500 0.9136 69,791 +0.04(+5.02%)
Jan 19, 2023 0.9300 0.9798 0.8500 0.8699 83,095 -0.08(-8.42%)
Jan 18, 2023 0.9900 1.000 0.9089 0.9499 123,711 -0.05(-5.00%)
Jan 17, 2023 1.000 1.030 0.9400 0.9999 22,726 +0.00(+0.09%)
Jan 13, 2023 0.9700 1.020 0.9700 0.9990 67,609 -0.02(-2.06%)
Jan 12, 2023 1.050 1.050 0.9511 1.020 135,121 +0.04(+4.06%)
Jan 11, 2023 1.010 1.010 0.9500 0.9802 97,869 +0.02(+1.56%)
Jan 10, 2023 1.030 1.030 0.9363 0.9651 54,788 -0.04(-4.45%)
Jan 09, 2023 0.9200 1.120 0.8800 1.010 492,001 +0.11(+12.22%)
Jan 06, 2023 0.8800 0.9199 0.8733 0.9000 42,722 +0.00(+0.01%)
Jan 05, 2023 0.8817 0.9097 0.8801 0.8999 12,561 +0.02(+2.08%)
Jan 04, 2023 0.8842 0.9001 0.8501 0.8816 48,867 +0.04(+4.32%)
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.