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 (%)
Sep 30, 2020 7.910 8.230 7.830 7.830 43,273 -0.17(-2.12%)
Sep 29, 2020 8.180 8.180 7.850 8.000 39,778 -0.09(-1.11%)
Sep 28, 2020 7.990 8.350 7.770 8.090 68,986 +0.28(+3.59%)
Sep 25, 2020 7.900 8.280 7.800 7.810 53,900 -0.07(-0.89%)
Sep 24, 2020 8.160 8.300 7.660 7.880 87,621 -0.22(-2.72%)
Sep 23, 2020 8.230 8.390 7.770 8.100 81,128 -0.19(-2.29%)
Sep 22, 2020 8.280 8.550 8.000 8.290 64,579 +0.01(+0.12%)
Sep 21, 2020 8.550 8.830 8.140 8.280 72,759 -0.63(-7.07%)
Sep 18, 2020 8.780 9.100 8.570 8.910 81,100 +0.03(+0.34%)
Sep 17, 2020 8.500 9.920 8.500 8.880 227,430 +0.22(+2.54%)
Sep 16, 2020 9.110 9.110 8.470 8.660 133,760 -0.51(-5.56%)
Sep 15, 2020 9.210 9.380 8.620 9.170 174,076 -0.13(-1.40%)
Sep 14, 2020 8.150 9.320 8.000 9.300 633,778 +0.52(+5.92%)
Sep 11, 2020 9.900 10.75 8.250 8.780 31,919,300 +1.40(+18.97%)
Sep 10, 2020 7.910 8.000 7.310 7.380 66,452 -0.48(-6.11%)
Sep 09, 2020 7.780 8.340 7.600 7.860 153,695 +0.44(+5.93%)
Sep 08, 2020 7.670 7.900 7.250 7.420 115,910 -0.21(-2.75%)
Sep 04, 2020 8.140 8.550 7.440 7.630 260,800 -0.59(-7.18%)
Sep 03, 2020 8.560 8.740 8.090 8.220 196,506 -0.39(-4.53%)
Sep 02, 2020 8.880 8.940 8.230 8.610 221,159 -0.34(-3.80%)
Sep 01, 2020 9.350 9.500 8.780 8.950 202,724 -0.29(-3.14%)
Aug 31, 2020 9.820 10.10 9.070 9.240 268,326 -0.71(-7.14%)
Aug 28, 2020 10.20 10.40 9.770 9.950 196,200 -0.40(-3.86%)
Aug 27, 2020 10.57 10.86 10.02 10.35 264,016 -0.52(-4.78%)
Aug 26, 2020 10.01 13.09 10.01 10.87 1,183,510 +0.72(+7.09%)
Aug 25, 2020 10.33 10.76 10.00 10.15 149,736 -0.29(-2.78%)
Aug 24, 2020 10.92 11.22 10.01 10.44 233,752 -0.26(-2.43%)
Aug 21, 2020 10.47 14.40 10.19 10.70 1,237,200 +0.42(+4.09%)
Aug 20, 2020 11.74 11.74 10.00 10.28 395,341 -0.88(-7.89%)
Aug 19, 2020 12.60 12.99 11.06 11.16 601,003 -0.35(-3.04%)
Aug 18, 2020 13.27 13.48 11.25 11.51 799,182 -2.35(-16.96%)
Aug 17, 2020 16.30 17.96 13.51 13.86 1,034,079 -2.23(-13.86%)
Aug 14, 2020 19.55 22.00 15.60 16.09 1,276,700 -6.81(-29.74%)
Aug 13, 2020 29.10 38.00 22.51 22.90 926,034 -7.60(-24.92%)
Aug 12, 2020 18.53 41.96 18.23 30.50 2,188,806 +10.18(+50.10%)
Aug 11, 2020 12.99 41.00 12.50 20.32 1,586,930 +7.07(+53.36%)
Aug 10, 2020 14.30 14.30 12.80 13.25 68,102 -1.27(-8.75%)
Aug 07, 2020 16.78 16.78 12.52 14.52 126,400 -1.99(-12.05%)
Aug 06, 2020 20.80 26.40 16.01 16.51 419,256 -10.29(-38.40%)
Aug 05, 2020 6.710 55.00 6.280 26.80 1,288,842 +21.20(+378.57%)
Aug 04, 2020 5.600 5.600 5.600 66 +0.00(+0.00%)
Aug 03, 2020 5.600 5.600 5.600 5.600 226 +0.00(+0.00%)
Jul 31, 2020 5.400 5.600 5.400 5.600 500 -0.40(-6.67%)
Jul 30, 2020 6.000 6.000 6.000 6.000 877 +0.00(+0.05%)
Jul 29, 2020 5.990 5.997 5.990 5.997 937 -0.55(-8.44%)
Jul 28, 2020 6.550 6.550 6.550 6.550 202 +0.00(+0.00%)
Jul 27, 2020 6.680 6.680 6.300 6.550 768 +0.14(+2.18%)
Jul 24, 2020 6.410 6.410 6.000 6.410 600 -0.13(-1.99%)
Jul 23, 2020 6.890 6.890 6.318 6.540 1,504 +0.64(+10.85%)
Jul 22, 2020 5.890 5.900 5.890 5.900 1,390 +0.01(+0.17%)
Jul 21, 2020 5.270 6.930 5.270 5.890 2,068 -0.28(-4.54%)
Jul 20, 2020 5.880 6.170 5.880 6.170 875 +0.16(+2.66%)
Jul 17, 2020 6.070 6.460 5.830 6.010 2,100 -0.29(-4.60%)
Jul 16, 2020 6.210 6.300 6.080 6.300 3,746 -0.04(-0.63%)
Jul 15, 2020 6.100 6.890 6.100 6.340 2,893 +0.29(+4.79%)
Jul 14, 2020 6.050 6.050 6.050 6.050 360 +0.02(+0.25%)
Jul 13, 2020 6.100 6.250 6.035 6.035 1,963 +0.19(+3.16%)
Jul 10, 2020 7.830 7.830 5.816 5.850 6,200 -0.81(-12.16%)
Jul 09, 2020 7.400 12.00 6.020 6.660 39,877 +0.66(+11.00%)
Jul 08, 2020 6.200 6.200 6.000 6.000 389 -0.19(-3.07%)
Jul 07, 2020 6.650 6.650 6.190 6.190 1,028 -0.47(-7.06%)
Jul 06, 2020 6.660 6.660 6.660 6.660 626 +0.05(+0.75%)
Jul 02, 2020 6.610 6.610 6.610 8 +0.00(+0.00%)
Jul 01, 2020 6.610 6.610 6.610 15 +0.00(+0.00%)
Jun 30, 2020 6.750 6.862 6.610 6.610 857 -0.05(-0.75%)
Jun 29, 2020 6.660 6.660 6.660 6 +0.00(+0.00%)
Jun 26, 2020 6.660 6.660 6.660 6.660 200 -0.10(-1.42%)
Jun 25, 2020 8.000 8.000 6.600 6.756 2,491 +0.24(+3.62%)
Jun 24, 2020 6.520 6.520 6.520 7 +0.00(+0.00%)
Jun 23, 2020 6.520 6.520 6.520 6.520 221 -0.52(-7.39%)
Jun 19, 2020 7.040 7.040 7.040 0 +0.00(+0.00%)
Jun 18, 2020 7.040 7.040 7.040 10 +0.00(+0.00%)
Jun 17, 2020 7.040 7.040 7.040 26 +0.00(+0.00%)
Jun 16, 2020 7.040 7.040 7.040 7.040 152 +0.00(+0.00%)
Jun 15, 2020 7.040 7.040 7.040 24 +0.00(+0.00%)
Jun 12, 2020 7.040 7.040 7.040 7.040 300 -0.07(-0.98%)
Jun 11, 2020 7.110 7.110 7.090 7.110 926 +0.60(+9.22%)
Jun 10, 2020 6.510 6.510 6.510 33 +0.00(+0.00%)
Jun 09, 2020 6.510 6.510 6.510 89 +0.00(+0.00%)
Jun 08, 2020 6.510 6.510 6.510 22 +0.00(+0.00%)
Jun 05, 2020 6.510 6.510 6.510 6.510 100 -0.60(-8.44%)
Jun 04, 2020 7.110 7.110 7.110 22 +0.00(+0.00%)
Jun 03, 2020 6.500 7.110 6.500 7.110 749 +0.60(+9.22%)
Jun 02, 2020 6.510 6.510 6.510 20 +0.00(+0.00%)
Jun 01, 2020 6.510 6.510 6.510 14 +0.00(+0.00%)
May 29, 2020 6.510 6.510 6.510 1 +0.00(+0.00%)
May 28, 2020 6.510 6.510 6.510 116 +0.00(+0.00%)
May 27, 2020 7.000 7.000 6.510 6.510 1,028 +0.00(+0.00%)
May 26, 2020 6.715 6.715 6.510 6.510 805 -0.42(-6.06%)
May 22, 2020 7.090 7.090 6.930 6.930 200 -0.16(-2.26%)
May 21, 2020 7.090 7.130 7.090 7.090 2,443 +0.00(+0.05%)
May 20, 2020 7.087 7.087 7.087 7.087 369 +0.38(+5.61%)
May 19, 2020 6.710 6.710 6.710 55 +0.00(+0.00%)
May 18, 2020 6.090 6.710 6.090 6.710 4,851 +0.68(+11.34%)
May 15, 2020 5.973 6.027 5.973 6.027 32,100 +0.43(+7.62%)
May 14, 2020 5.720 6.199 5.470 5.600 3,139 -0.07(-1.23%)
May 13, 2020 6.230 6.340 5.670 5.670 4,424 -1.05(-15.62%)
May 12, 2020 6.348 6.720 6.348 6.720 2,270 +0.24(+3.75%)
May 11, 2020 6.477 6.477 6.477 6.477 1,800 +0.15(+2.33%)
May 08, 2020 5.950 6.330 5.950 6.330 1,900 +0.92(+17.01%)
May 07, 2020 5.410 5.410 5.410 5.410 375 -0.39(-6.72%)
May 06, 2020 5.800 5.800 5.800 108 +0.00(+0.00%)
May 05, 2020 5.800 5.800 5.800 5.800 323 -0.01(-0.17%)
May 04, 2020 5.810 5.810 5.810 5.810 332 +0.00(+0.08%)
May 01, 2020 6.030 6.030 5.806 5.806 800 -0.43(-6.89%)
Apr 30, 2020 6.235 6.235 6.235 68 +0.00(+0.00%)
Apr 29, 2020 6.235 6.235 6.235 6.235 244 +0.14(+2.22%)
Apr 28, 2020 6.100 6.100 6.100 6.100 881 -0.11(-1.84%)
Apr 27, 2020 6.100 6.214 6.100 6.214 461 -0.29(-4.40%)
Apr 24, 2020 6.500 6.500 6.500 48 +0.00(+0.00%)
Apr 23, 2020 6.500 6.500 6.500 64 +0.00(+0.00%)
Apr 22, 2020 6.500 6.500 6.500 6.500 175 -0.02(-0.25%)
Apr 21, 2020 6.516 6.516 6.516 257 +0.00(+0.00%)
Apr 20, 2020 6.930 7.180 6.400 6.516 19,115 +0.22(+3.43%)
Apr 17, 2020 6.310 6.310 6.300 6.300 600 +0.38(+6.42%)
Apr 15, 2020 5.920 5.920 5.920 0 +0.00(+0.00%)
Apr 14, 2020 5.920 5.920 5.920 26 +0.00(+0.00%)
Apr 13, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 09, 2020 5.920 5.920 5.920 1 +0.00(+0.00%)
Apr 08, 2020 5.920 5.920 5.920 5 +0.00(+0.00%)
Apr 07, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 06, 2020 5.920 5.920 5.920 5.920 1,003 +0.00(+0.00%)
Apr 03, 2020 6.660 6.660 5.920 5.920 1,000 -1.16(-16.38%)
Apr 02, 2020 7.080 7.080 7.080 144 +0.00(+0.00%)
Apr 01, 2020 7.080 7.080 7.080 104 +0.00(+0.00%)
Mar 31, 2020 7.080 7.080 7.080 27 +0.00(+0.00%)
Mar 30, 2020 7.080 7.080 7.080 139 +0.00(+0.00%)
Mar 27, 2020 7.080 7.080 7.080 201 +0.00(+0.00%)
Mar 26, 2020 7.080 7.080 7.080 192 +0.00(+0.00%)
Mar 25, 2020 7.070 7.080 7.070 7.080 436 +0.00(+0.00%)
Mar 24, 2020 7.080 7.080 7.080 163 +0.00(+0.00%)
Mar 23, 2020 7.080 7.080 7.080 207 +0.00(+0.00%)
Mar 20, 2020 7.080 7.080 7.080 19 +0.00(+0.00%)
Mar 19, 2020 7.080 7.080 7.080 9 +0.00(+0.00%)
Mar 18, 2020 8.240 8.240 7.080 7.080 1,043 -1.16(-14.08%)
Mar 17, 2020 8.240 8.240 8.240 66 +0.00(+0.00%)
Mar 16, 2020 8.240 8.240 8.240 98 +0.00(+0.00%)
Mar 13, 2020 8.250 8.280 8.240 8.240 700 -0.11(-1.32%)
Mar 12, 2020 8.350 8.350 8.350 8.350 286 -0.93(-10.00%)
Mar 11, 2020 9.278 9.278 9.278 53 +0.00(+0.00%)
Mar 10, 2020 9.278 9.278 9.278 11 +0.00(+0.00%)
Mar 09, 2020 9.000 9.278 9.000 9.278 1,214 -0.72(-7.22%)
Mar 06, 2020 10.00 10.00 10.00 159 +0.00(+0.00%)
Mar 05, 2020 10.00 10.33 9.920 10.00 981 +0.14(+1.42%)
Mar 04, 2020 9.860 9.860 9.860 11 +0.00(+0.00%)
Feb 28, 2020 9.860 9.860 9.860 0 -1.09(-9.95%)
Feb 27, 2020 10.95 10.95 10.95 7 +0.00(+0.00%)
Feb 26, 2020 10.95 10.95 10.95 9 +0.00(+0.00%)
Feb 25, 2020 10.95 10.95 10.95 10 +0.00(+0.00%)
Feb 24, 2020 10.94 10.95 10.94 10.95 458 -0.31(-2.77%)
Feb 21, 2020 11.26 11.26 11.26 1 +0.00(+0.00%)
Feb 20, 2020 11.26 11.26 11.26 62 +0.00(+0.00%)
Feb 19, 2020 11.26 11.26 11.26 20 +0.00(+0.00%)
Feb 18, 2020 11.26 11.26 11.26 100 +0.00(+0.00%)
Feb 14, 2020 11.26 11.26 11.26 11.26 100 +0.25(+2.29%)
Feb 13, 2020 11.01 11.01 11.01 11.01 181 -0.67(-5.74%)
Feb 07, 2020 11.68 11.68 11.68 0 +0.43(+3.82%)
Feb 05, 2020 11.25 11.25 11.25 0 -0.29(-2.51%)
Feb 04, 2020 11.54 11.54 11.54 10 +0.00(+0.00%)
Feb 03, 2020 11.40 11.54 11.40 11.54 1,087 +0.32(+2.85%)
Jan 30, 2020 11.22 11.22 11.22 0 +0.00(+0.00%)
Jan 28, 2020 11.22 11.22 11.22 0 +0.22(+2.00%)
Jan 27, 2020 11.00 11.00 11.00 11.00 100 -0.25(-2.22%)
Jan 24, 2020 11.40 11.40 11.25 11.25 300 -0.10(-0.85%)
Jan 23, 2020 11.35 11.35 11.35 20 +0.00(+0.00%)
Jan 22, 2020 11.35 11.35 11.35 8 +0.00(+0.00%)
Jan 17, 2020 11.35 11.35 11.35 0 -0.00(-0.03%)
Jan 16, 2020 11.35 11.35 11.35 85 +0.00(+0.00%)
Jan 15, 2020 11.35 11.35 11.35 11.35 877 -0.75(-6.20%)
Jan 14, 2020 12.10 12.10 11.36 12.10 758 +0.75(+6.61%)
Jan 13, 2020 11.40 12.20 11.35 11.35 873 +0.70(+6.57%)
Jan 10, 2020 10.65 10.65 10.65 10.65 100 +0.25(+2.40%)
Jan 09, 2020 10.40 10.40 10.40 56 +0.00(+0.00%)
Jan 08, 2020 10.40 10.40 10.40 10.40 112 +0.06(+0.58%)
Jan 03, 2020 10.34 10.34 10.34 0 +0.00(+0.00%)
Jan 02, 2020 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 31, 2019 10.34 10.34 10.34 21 +0.00(+0.00%)
Dec 30, 2019 10.34 10.34 10.34 3 +0.00(+0.00%)
Dec 27, 2019 10.34 10.34 10.34 36 +0.00(+0.00%)
Dec 26, 2019 10.34 10.34 10.34 87 +0.00(+0.00%)
Dec 24, 2019 10.34 10.34 10.34 7 +0.00(+0.00%)
Dec 23, 2019 10.34 10.34 10.34 20 +0.00(+0.00%)
Dec 19, 2019 10.34 10.34 10.34 0 +0.00(+0.00%)
Dec 18, 2019 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 16, 2019 10.34 10.34 10.34 0 +0.44(+4.39%)
Dec 13, 2019 9.905 9.905 9.905 15 +0.00(+0.00%)
Dec 12, 2019 9.905 9.905 9.905 2 +0.00(+0.00%)
Dec 11, 2019 9.905 9.905 9.905 108 +0.00(+0.00%)
Dec 10, 2019 9.905 9.905 9.905 12 +0.00(+0.00%)
Dec 09, 2019 9.905 9.905 9.905 9.905 155 -0.23(-2.31%)
Dec 04, 2019 10.14 10.14 10.14 0 -0.27(-2.60%)
Dec 03, 2019 10.41 10.41 10.41 30 +0.00(+0.00%)
Dec 02, 2019 10.19 10.44 10.19 10.41 413 +0.84(+8.78%)
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%)
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.