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 (%)
Feb 28, 2022 2.800 3.300 2.650 2.830 11,340 -0.10(-3.41%)
Feb 25, 2022 2.890 3.184 2.930 2.930 30,134 +0.01(+0.34%)
Feb 24, 2022 2.940 2.960 2.560 2.920 12,254 +0.00(+0.00%)
Feb 23, 2022 2.750 3.090 2.650 2.920 16,546 +0.19(+6.96%)
Feb 22, 2022 3.140 3.140 2.680 2.730 11,036 -0.38(-12.22%)
Feb 18, 2022 3.110 0 +0.16(+5.42%)
Feb 17, 2022 3.020 3.250 2.920 2.950 18,956 -0.17(-5.45%)
Feb 16, 2022 3.000 3.240 2.920 3.120 15,726 +0.22(+7.59%)
Feb 15, 2022 2.840 3.200 2.820 2.900 38,387 +0.14(+5.07%)
Feb 14, 2022 3.240 3.240 2.091 2.760 136,307 -0.52(-15.85%)
Feb 11, 2022 3.240 3.425 3.240 3.280 7,317 -0.18(-5.20%)
Feb 10, 2022 3.520 3.650 3.426 3.460 17,333 -0.14(-3.89%)
Feb 09, 2022 3.310 3.680 3.240 3.600 222,829 +0.62(+20.81%)
Feb 08, 2022 2.900 3.160 2.900 2.980 5,347 +0.20(+7.19%)
Feb 07, 2022 2.850 2.850 2.780 2.780 3,575 -0.07(-2.58%)
Feb 04, 2022 2.840 2.860 2.840 2.853 2,462 -0.02(-0.57%)
Feb 03, 2022 2.720 2.980 2.870 2,167 +0.01(+0.35%)
Feb 02, 2022 2.970 3.080 2.850 2.860 8,318 +0.03(+1.06%)
Feb 01, 2022 2.630 3.131 2.630 2.830 19,275 -0.19(-6.29%)
Jan 31, 2022 2.740 3.020 3.020 8,577 +0.26(+9.42%)
Jan 28, 2022 2.610 2.830 2.610 2.760 34,471 +0.09(+3.37%)
Jan 27, 2022 2.870 3.065 2.670 2.670 12,048 -0.45(-14.42%)
Jan 26, 2022 2.860 3.120 2.680 3.120 55,426 +0.27(+9.47%)
Jan 25, 2022 2.900 3.250 2.470 2.850 100,788 +0.35(+14.00%)
Jan 24, 2022 2.620 2.780 2.500 2.500 36,430 -0.09(-3.47%)
Jan 21, 2022 2.820 2.850 2.480 2.590 25,728 -0.21(-7.50%)
Jan 20, 2022 3.050 3.050 2.800 2.800 21,999 -0.19(-6.35%)
Jan 19, 2022 3.100 3.211 2.970 2.990 23,696 -0.16(-5.08%)
Jan 18, 2022 3.240 3.320 3.010 3.150 18,422 -0.01(-0.32%)
Jan 14, 2022 3.160 0 -0.08(-2.47%)
Jan 13, 2022 3.230 3.330 3.070 3.240 27,306 -0.07(-2.11%)
Jan 12, 2022 3.350 3.350 3.000 3.310 15,904 +0.15(+4.75%)
Jan 11, 2022 3.030 3.230 2.920 3.160 17,725 +0.09(+2.86%)
Jan 10, 2022 3.200 3.240 3.000 3.072 27,250 -0.09(-2.78%)
Jan 07, 2022 3.050 3.250 3.030 3.160 12,620 +0.09(+2.93%)
Jan 06, 2022 3.160 3.210 3.030 3.070 6,980 +0.04(+1.32%)
Jan 05, 2022 3.330 3.340 3.010 3.030 50,298 -0.15(-4.72%)
Jan 04, 2022 3.250 3.360 3.110 3.180 21,718 -0.06(-1.85%)
Jan 03, 2022 2.900 3.290 2.900 3.240 38,044 +0.27(+9.09%)
Dec 31, 2021 3.110 3.110 2.710 2.970 43,380 -0.15(-4.81%)
Dec 30, 2021 3.200 3.390 3.110 3.120 34,994 -0.09(-2.66%)
Dec 29, 2021 3.326 3.350 3.170 3.205 27,155 -0.27(-7.90%)
Dec 28, 2021 3.630 3.700 3.455 3.480 16,230 -0.23(-6.20%)
Dec 27, 2021 3.450 3.750 3.280 3.710 50,424 +0.21(+6.00%)
Dec 23, 2021 3.300 3.600 3.260 3.500 46,711 +0.09(+2.64%)
Dec 22, 2021 3.470 3.570 3.240 3.410 34,458 -0.14(-3.94%)
Dec 21, 2021 3.400 3.990 3.200 3.550 276,412 +0.19(+5.65%)
Dec 20, 2021 3.130 3.360 3.130 3.360 9,802 +0.02(+0.60%)
Dec 17, 2021 3.740 3.740 3.300 3.340 28,977 -0.34(-9.24%)
Dec 16, 2021 3.740 3.750 3.521 3.680 14,827 +0.11(+3.08%)
Dec 15, 2021 3.800 3.800 3.400 3.570 39,219 -0.01(-0.28%)
Dec 14, 2021 3.670 3.690 3.420 3.580 9,602 +0.06(+1.85%)
Dec 13, 2021 3.690 3.700 3.491 3.515 14,967 -0.02(-0.71%)
Dec 10, 2021 3.700 3.775 3.445 3.540 30,869 -0.03(-0.84%)
Dec 09, 2021 3.650 3.750 3.520 3.570 16,102 -0.17(-4.55%)
Dec 08, 2021 3.450 3.860 3.440 3.740 52,618 +0.48(+14.72%)
Dec 07, 2021 3.620 3.650 3.180 3.260 77,090 -0.22(-6.32%)
Dec 06, 2021 3.430 3.640 3.430 3.480 21,044 +0.08(+2.35%)
Dec 03, 2021 3.910 3.910 3.320 3.400 45,725 -0.36(-9.57%)
Dec 02, 2021 3.810 4.010 3.570 3.760 111,557 -0.01(-0.27%)
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.