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 (%)
Oct 30, 2020 6.740 6.890 6.310 6.350 47,600 -0.34(-5.08%)
Oct 29, 2020 6.670 6.850 6.590 6.690 19,404 +0.01(+0.15%)
Oct 28, 2020 7.140 7.190 6.600 6.680 59,056 -0.45(-6.31%)
Oct 27, 2020 7.325 7.390 7.110 7.130 20,524 -0.27(-3.65%)
Oct 26, 2020 7.270 7.630 7.270 7.400 22,190 -0.03(-0.40%)
Oct 23, 2020 7.540 7.670 7.343 7.430 31,600 -0.13(-1.72%)
Oct 22, 2020 7.540 7.640 7.260 7.560 34,344 +0.11(+1.48%)
Oct 21, 2020 7.460 7.520 7.310 7.450 23,049 -0.12(-1.59%)
Oct 20, 2020 7.620 7.660 7.260 7.570 89,998 +0.07(+0.93%)
Oct 19, 2020 7.460 7.600 7.460 7.500 28,621 -0.01(-0.13%)
Oct 16, 2020 7.497 7.694 7.410 7.510 76,900 -0.01(-0.13%)
Oct 15, 2020 7.630 7.710 7.480 7.520 26,339 -0.23(-2.97%)
Oct 14, 2020 7.780 7.780 7.650 7.750 25,266 +0.08(+1.04%)
Oct 13, 2020 7.760 7.835 7.631 7.670 26,107 -0.15(-1.92%)
Oct 12, 2020 7.820 7.940 7.760 7.820 30,268 -0.01(-0.13%)
Oct 09, 2020 7.990 8.084 7.740 7.830 79,800 -0.08(-1.01%)
Oct 08, 2020 8.010 8.380 7.800 7.910 114,898 -0.08(-1.00%)
Oct 07, 2020 7.910 8.220 7.800 7.990 179,600 +0.14(+1.78%)
Oct 06, 2020 7.860 8.130 7.670 7.850 144,200 +0.00(+0.00%)
Oct 05, 2020 8.000 8.000 7.830 7.850 20,145 -0.09(-1.13%)
Oct 02, 2020 7.830 7.950 7.800 7.940 29,400 +0.03(+0.38%)
Oct 01, 2020 8.100 8.100 7.770 7.910 45,578 +0.08(+1.02%)
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%)
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.