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

Biofrontera Ag ADR (NQ: BFRA )

2.670 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 4, 2022 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 29, 2019 9.570 9.570 9.570 9.570 100 +0.57(+6.33%)
Nov 26, 2019 9.000 9.000 9.000 0 -0.65(-6.74%)
Nov 25, 2019 9.650 9.650 9.650 10 +0.00(+0.00%)
Nov 22, 2019 9.650 9.739 9.650 9.650 700 -0.35(-3.50%)
Nov 21, 2019 10.00 10.10 10.00 10.00 508 +0.41(+4.28%)
Nov 20, 2019 9.590 9.600 9.590 9.590 522 +0.59(+6.56%)
Nov 19, 2019 10.39 10.39 9.000 9.000 967 -2.10(-18.93%)
Nov 18, 2019 11.10 11.10 11.10 175 +0.00(+0.00%)
Nov 15, 2019 11.15 11.15 11.10 11.10 400 +0.00(+0.02%)
Nov 14, 2019 11.10 11.10 11.10 11.10 100 -0.26(-2.25%)
Nov 11, 2019 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 07, 2019 11.36 11.36 11.36 0 +0.31(+2.77%)
Nov 04, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 01, 2019 11.05 11.05 11.05 81 +0.00(+0.00%)
Oct 28, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 25, 2019 11.05 11.05 11.05 3 +0.00(+0.00%)
Oct 24, 2019 11.05 11.05 11.05 92 +0.00(+0.00%)
Oct 21, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 18, 2019 11.70 11.70 11.05 11.05 500 -0.81(-6.83%)
Oct 16, 2019 11.86 11.86 11.86 0 +0.00(+0.00%)
Oct 11, 2019 11.86 11.86 11.86 0 +0.00(+0.00%)
Oct 10, 2019 11.86 11.86 11.86 11.86 10,124 -0.29(-2.39%)
Oct 09, 2019 12.19 12.20 12.15 12.15 1,500 -0.69(-5.37%)
Oct 07, 2019 12.84 12.84 12.84 0 +0.24(+1.91%)
Oct 04, 2019 12.60 12.60 12.60 14 +0.00(+0.00%)
Oct 03, 2019 12.60 12.60 12.60 1 +0.00(+0.00%)
Oct 02, 2019 12.60 12.60 12.60 12.60 100 -0.11(-0.86%)
Oct 01, 2019 12.71 12.71 12.71 10 +0.00(+0.00%)
Sep 27, 2019 12.71 12.71 12.71 0 +0.00(+0.00%)
Sep 26, 2019 12.71 12.71 12.71 13 +0.00(+0.00%)
Sep 25, 2019 13.00 13.00 12.71 12.71 201 -1.29(-9.22%)
Sep 24, 2019 14.00 14.00 14.00 4 +0.00(+0.00%)
Sep 19, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 17, 2019 14.00 14.00 14.00 0 -0.50(-3.45%)
Sep 16, 2019 14.10 15.28 14.10 14.50 10,400 +0.58(+4.17%)
Sep 13, 2019 13.92 13.92 13.92 13.92 600 -0.39(-2.74%)
Sep 12, 2019 14.31 14.31 14.31 61 +0.00(+0.00%)
Sep 10, 2019 14.31 14.31 14.31 0 +0.03(+0.21%)
Sep 09, 2019 14.56 14.56 14.28 14.28 431 -0.12(-0.83%)
Sep 06, 2019 14.40 14.40 14.40 14.40 100 +0.06(+0.44%)
Sep 05, 2019 14.34 14.34 14.34 47 +0.00(+0.00%)
Sep 04, 2019 14.64 14.64 14.01 14.34 814 -0.55(-3.70%)
Sep 03, 2019 14.89 14.89 14.89 2 +0.00(+0.00%)
Aug 28, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 27, 2019 14.89 14.89 14.89 117 +0.00(+0.00%)
Aug 26, 2019 14.89 14.89 14.89 57 +0.00(+0.00%)
Aug 22, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 20, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 19, 2019 14.89 14.89 14.89 108 +0.00(+0.00%)
Aug 14, 2019 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 13, 2019 14.89 14.89 14.89 68 +0.00(+0.00%)
Aug 12, 2019 14.89 14.89 14.89 7 +0.00(+0.00%)
Aug 09, 2019 14.89 14.89 14.89 42 +0.00(+0.00%)
Aug 07, 2019 14.89 14.89 14.89 0 +0.41(+2.85%)
Aug 06, 2019 14.48 14.48 14.48 10 +0.00(+0.00%)
Aug 05, 2019 14.48 14.48 14.48 14.48 332 -1.08(-6.96%)
Aug 01, 2019 15.56 15.56 15.56 0 +0.00(+0.00%)
Jul 31, 2019 15.55 15.56 15.55 15.56 846 -0.22(-1.36%)
Jul 30, 2019 15.78 15.78 15.78 15.78 251 +0.43(+2.78%)
Jul 29, 2019 15.35 15.35 15.35 2 +0.00(+0.00%)
Jul 26, 2019 15.35 15.35 15.35 62 +0.00(+0.00%)
Jul 25, 2019 15.35 15.35 15.35 63 +0.00(+0.00%)
Jul 24, 2019 15.35 15.35 15.35 19 +0.00(+0.00%)
Jul 23, 2019 15.88 15.88 15.35 15.35 1,630 +0.08(+0.52%)
Jul 22, 2019 15.60 15.71 15.27 15.27 1,041 -1.43(-8.56%)
Jul 19, 2019 16.70 16.70 16.70 2 +0.00(+0.00%)
Jul 18, 2019 16.70 16.70 16.70 16.70 392 +0.18(+1.09%)
Jul 17, 2019 16.52 16.52 16.52 16.52 499 -0.73(-4.23%)
Jul 16, 2019 17.25 17.25 17.25 233 +0.00(+0.00%)
Jul 15, 2019 17.25 17.25 17.25 197 +0.00(+0.00%)
Jul 12, 2019 17.25 17.25 17.25 285 +0.00(+0.00%)
Jul 11, 2019 17.25 17.25 17.25 66 +0.00(+0.00%)
Jul 10, 2019 17.25 17.25 17.25 284 +0.00(+0.00%)
Jul 09, 2019 17.25 17.25 17.25 17.25 702 +0.00(+0.00%)
Jul 08, 2019 17.32 17.32 17.25 17.25 786 -0.26(-1.48%)
Jul 05, 2019 18.22 18.22 17.51 325 -0.71(-3.90%)
Jul 03, 2019 18.22 18.22 18.22 18.22 200 +0.56(+3.17%)
Jul 02, 2019 17.85 17.85 17.66 17.66 1,062 -0.59(-3.23%)
Jul 01, 2019 17.50 18.25 17.50 18.25 247 -0.02(-0.11%)
Jun 28, 2019 17.25 17.25 18.27 307 +1.02(+5.91%)
Jun 27, 2019 17.00 17.69 17.00 17.25 2,416 +0.25(+1.47%)
Jun 26, 2019 16.75 17.00 16.74 17.00 3,601 +0.47(+2.84%)
Jun 25, 2019 16.85 17.35 16.53 16.53 2,068 -0.47(-2.76%)
Jun 24, 2019 16.63 17.00 16.63 17.00 1,226 +0.71(+4.36%)
Jun 21, 2019 16.31 16.31 16.29 16.29 1,000 -0.14(-0.85%)
Jun 20, 2019 16.05 16.43 16.04 16.43 1,811 -1.00(-5.74%)
Jun 19, 2019 16.26 17.43 16.26 17.43 4,233 +0.67(+4.00%)
Jun 18, 2019 16.16 16.79 16.07 16.76 1,820 +0.74(+4.61%)
Jun 17, 2019 16.07 16.14 15.77 16.02 2,993 -0.80(-4.75%)
Jun 14, 2019 17.14 17.16 16.82 16.82 2,000 -0.70(-3.99%)
Jun 13, 2019 18.32 18.32 17.52 17.52 3,172 -0.36(-1.99%)
Jun 12, 2019 17.61 18.05 17.51 17.88 3,867 +0.65(+3.77%)
Jun 11, 2019 17.33 17.47 17.23 17.23 1,119 +0.90(+5.48%)
Jun 10, 2019 16.33 16.35 16.33 16.33 406 -0.58(-3.43%)
Jun 07, 2019 16.84 16.91 16.82 16.91 149,800 +0.01(+0.06%)
Jun 06, 2019 17.10 17.10 16.90 16.90 908 +0.43(+2.61%)
Jun 05, 2019 16.43 16.50 16.43 16.47 1,861 +0.97(+6.26%)
Jun 04, 2019 16.13 16.13 15.44 15.50 1,733 +0.43(+2.83%)
Jun 03, 2019 16.21 16.21 15.07 15.07 608 -1.06(-6.55%)
May 31, 2019 16.13 16.13 16.13 27 +0.00(+0.00%)
May 30, 2019 16.13 16.13 16.13 16.13 110 +0.23(+1.45%)
May 29, 2019 15.96 15.96 15.90 15.90 3,665 +0.51(+3.30%)
May 28, 2019 15.39 15.39 15.39 15.39 244 -0.61(-3.80%)
May 24, 2019 16.14 16.14 16.00 16.00 600 +0.32(+2.04%)
May 23, 2019 15.68 15.68 15.68 15.68 504 +0.96(+6.54%)
May 22, 2019 14.72 14.72 14.72 4 +0.00(+0.00%)
May 16, 2019 14.72 14.72 14.72 0 +0.00(+0.00%)
May 15, 2019 14.72 14.72 14.72 14.72 278 +0.07(+0.50%)
May 13, 2019 14.64 14.64 14.64 0 -0.23(-1.53%)
May 09, 2019 14.87 14.87 14.87 0 +0.26(+1.79%)
May 07, 2019 14.61 14.61 14.61 0 +0.23(+1.60%)
May 06, 2019 14.38 14.38 14.38 45 +0.00(+0.00%)
May 03, 2019 14.38 14.38 14.38 61 +0.00(+0.00%)
May 02, 2019 15.47 15.47 14.38 14.38 2,357 -1.40(-8.87%)
May 01, 2019 15.78 15.78 15.78 68 +0.00(+0.00%)
Apr 30, 2019 15.75 15.78 15.75 15.78 890 +1.03(+6.98%)
Apr 29, 2019 14.55 14.75 14.55 14.75 3,105 +0.43(+3.01%)
Apr 25, 2019 14.32 14.32 14.32 0 +0.07(+0.48%)
Apr 24, 2019 14.25 14.25 14.25 1 +0.00(+0.00%)
Apr 23, 2019 14.25 14.25 14.25 12 +0.00(+0.00%)
Apr 18, 2019 14.25 14.25 14.25 0 -0.18(-1.25%)
Apr 17, 2019 14.28 14.46 14.28 14.43 683 +0.02(+0.15%)
Apr 16, 2019 14.32 14.43 14.29 14.41 5,339 +0.17(+1.18%)
Apr 15, 2019 14.30 14.30 14.24 14.24 970 -0.21(-1.42%)
Apr 12, 2019 14.45 14.45 14.45 1 +0.00(+0.00%)
Apr 11, 2019 14.50 14.51 14.45 14.45 3,000 +0.62(+4.45%)
Apr 10, 2019 14.38 14.38 13.70 13.83 3,549 -0.21(-1.50%)
Apr 09, 2019 14.04 14.04 14.04 1 +0.00(+0.00%)
Apr 08, 2019 14.05 14.05 14.04 14.04 852 -0.08(-0.57%)
Apr 05, 2019 14.12 14.12 14.12 12 +0.00(+0.00%)
Apr 04, 2019 14.12 14.12 14.12 14.12 311 +0.59(+4.32%)
Apr 03, 2019 13.53 13.53 13.53 13.53 300 +0.82(+6.46%)
Apr 02, 2019 13.65 13.68 12.71 12.71 1,229 -0.24(-1.87%)
Mar 29, 2019 12.96 12.96 12.96 0 +0.00(+0.00%)
Mar 28, 2019 12.96 12.96 12.96 2 +0.00(+0.00%)
Mar 27, 2019 12.96 12.96 12.96 23 +0.00(+0.00%)
Mar 26, 2019 12.96 12.96 12.96 12.96 102 +0.06(+0.44%)
Mar 25, 2019 12.78 12.90 12.72 12.90 767 +0.42(+3.37%)
Mar 22, 2019 12.48 12.48 12.48 12.48 400 +0.08(+0.65%)
Mar 21, 2019 12.75 12.75 12.27 12.40 2,058 -0.50(-3.88%)
Mar 20, 2019 12.47 14.22 12.47 12.90 15,628 +0.38(+3.03%)
Mar 19, 2019 12.52 12.52 12.52 12.52 600 +0.40(+3.33%)
Mar 18, 2019 12.12 12.12 12.12 12.12 251 +0.07(+0.56%)
Mar 15, 2019 12.05 12.05 12.05 12.05 200 +0.13(+1.09%)
Mar 14, 2019 11.92 11.92 11.92 11 +0.00(+0.00%)
Mar 13, 2019 11.85 12.09 11.85 11.92 1,165 -0.22(-1.81%)
Mar 12, 2019 12.14 12.14 12.14 12.14 105 -0.00(-0.01%)
Mar 11, 2019 12.14 12.14 12.14 12.14 194 +0.38(+3.24%)
Mar 08, 2019 11.76 11.76 11.76 11.76 1,000 -0.12(-1.01%)
Mar 06, 2019 11.88 11.88 11.88 0 -0.21(-1.74%)
Mar 04, 2019 12.09 12.09 12.09 0 +0.00(+0.00%)
Mar 01, 2019 12.35 12.35 12.09 12.09 500 -0.06(-0.49%)
Feb 27, 2019 12.15 12.15 12.15 0 -0.60(-4.71%)
Feb 26, 2019 12.75 12.75 12.75 32 +0.00(+0.00%)
Feb 22, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 21, 2019 12.75 12.75 12.75 3 +0.00(+0.00%)
Feb 19, 2019 12.75 12.75 12.75 0 -0.03(-0.25%)
Feb 14, 2019 12.78 12.78 12.78 0 +0.08(+0.65%)
Feb 13, 2019 12.70 12.70 12.70 1 +0.00(+0.00%)
Feb 12, 2019 12.70 12.70 12.70 15 +0.00(+0.00%)
Feb 08, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Feb 06, 2019 12.70 12.70 12.70 0 -0.00(-0.00%)
Feb 05, 2019 12.94 12.94 12.50 12.70 11,481 -0.05(-0.39%)
Feb 04, 2019 13.14 13.14 12.75 12.75 8,266 +0.65(+5.37%)
Feb 01, 2019 13.00 13.25 12.10 12.10 21,000 -0.90(-6.92%)
Jan 31, 2019 13.00 13.00 13.00 13.00 512 -0.33(-2.48%)
Jan 30, 2019 13.30 13.33 13.26 13.33 2,616 -0.09(-0.67%)
Jan 29, 2019 13.42 13.42 13.42 2 +0.00(+0.00%)
Jan 28, 2019 12.36 13.42 12.36 13.42 4,428 +0.26(+1.98%)
Jan 25, 2019 13.14 13.28 13.10 13.16 7,100 -0.13(-0.98%)
Jan 24, 2019 13.29 13.29 13.29 56 +0.00(+0.00%)
Jan 23, 2019 13.29 13.29 13.29 13 +0.00(+0.00%)
Jan 22, 2019 13.29 13.29 13.29 7 +0.00(+0.00%)
Jan 18, 2019 13.82 13.82 13.28 13.29 17,000 -0.32(-2.35%)
Jan 17, 2019 13.50 13.61 13.50 13.61 250 +0.01(+0.07%)
Jan 16, 2019 13.60 13.60 13.60 1 +0.00(+0.00%)
Jan 15, 2019 13.60 13.60 13.60 4 +0.00(+0.00%)
Jan 14, 2019 13.60 13.60 13.60 9 +0.00(+0.00%)
Jan 11, 2019 13.60 13.60 13.60 13.60 100 -0.10(-0.73%)
Jan 10, 2019 13.50 13.70 13.50 13.70 201 +0.85(+6.61%)
Jan 08, 2019 12.85 12.85 12.85 0 +0.12(+0.94%)
Jan 07, 2019 12.73 12.73 12.73 12.73 101 +0.83(+6.97%)
Jan 04, 2019 11.90 11.90 11.90 11.90 100 +0.78(+7.01%)
Jan 03, 2019 11.12 11.12 11.12 11.12 187 -0.59(-5.04%)
Jan 02, 2019 11.71 11.71 11.71 2 +0.00(+0.00%)
Dec 31, 2018 11.69 11.72 11.69 11.71 2,400 +0.22(+1.91%)
Dec 28, 2018 11.51 11.51 11.49 11.49 2,900 +0.28(+2.50%)
Dec 27, 2018 11.49 11.49 11.21 11.21 520 -1.14(-9.23%)
Dec 26, 2018 12.35 12.35 12.35 1 +0.00(+0.00%)
Dec 20, 2018 12.35 12.35 12.35 0 -0.00(-0.02%)
Dec 19, 2018 12.53 12.53 12.35 12.35 419 +0.10(+0.84%)
Dec 18, 2018 12.25 12.25 12.25 3 +0.00(+0.00%)
Dec 17, 2018 12.25 12.25 12.22 12.25 1,017 +0.05(+0.41%)
Dec 14, 2018 12.20 12.20 12.20 12.20 100 -0.06(-0.49%)
Dec 13, 2018 12.26 12.26 12.26 1 +0.00(+0.00%)
Dec 11, 2018 12.26 12.26 12.26 0 -0.00(-0.01%)
Dec 10, 2018 11.05 12.32 11.04 12.26 2,042 -0.52(-4.10%)
Dec 07, 2018 12.79 12.79 12.79 3 +0.00(+0.00%)
Dec 06, 2018 12.79 12.79 12.79 8 +0.00(+0.00%)
Dec 04, 2018 12.79 12.79 12.79 11 +0.00(+0.00%)
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.