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 (%)
Jun 30, 2021 6.470 6.560 6.420 6.420 5,246 -0.15(-2.28%)
Jun 29, 2021 6.570 6.580 6.460 6.570 6,709 +0.06(+0.92%)
Jun 28, 2021 6.480 6.720 6.410 6.510 25,036 -0.07(-0.99%)
Jun 25, 2021 6.610 6.710 6.575 6.575 1,401 -0.04(-0.53%)
Jun 24, 2021 6.765 6.765 6.550 6.610 6,053 +0.20(+3.12%)
Jun 23, 2021 6.550 6.620 6.410 6.410 4,050 -0.16(-2.44%)
Jun 22, 2021 6.510 6.810 6.510 6.570 5,050 +0.06(+0.92%)
Jun 21, 2021 6.630 6.855 6.510 6.510 6,776 -0.02(-0.31%)
Jun 18, 2021 6.780 6.780 6.528 6.530 4,069 -0.12(-1.80%)
Jun 17, 2021 6.740 6.740 6.650 6.650 10,885 -0.14(-2.06%)
Jun 16, 2021 6.600 6.960 6.600 6.790 50,806 +0.09(+1.34%)
Jun 15, 2021 6.500 6.710 6.495 6.700 11,942 +0.15(+2.29%)
Jun 14, 2021 6.630 6.732 6.411 6.550 25,518 -0.14(-2.09%)
Jun 11, 2021 6.810 6.895 6.620 6.690 11,577 -0.18(-2.62%)
Jun 10, 2021 6.870 6.896 6.710 6.870 33,072 -0.03(-0.43%)
Jun 09, 2021 6.940 7.000 6.870 6.900 22,899 -0.02(-0.29%)
Jun 08, 2021 7.050 7.180 6.870 6.920 31,753 -0.25(-3.49%)
Jun 07, 2021 6.950 7.180 6.940 7.170 25,778 +0.16(+2.28%)
Jun 04, 2021 6.980 7.110 6.850 7.010 35,192 +0.07(+1.01%)
Jun 03, 2021 7.080 7.110 6.880 6.940 44,447 -0.31(-4.28%)
Jun 02, 2021 7.060 7.540 7.050 7.250 84,833 +0.21(+2.98%)
Jun 01, 2021 7.200 7.200 6.965 7.040 26,161 +0.00(+0.00%)
May 28, 2021 7.100 7.150 6.850 7.040 68,079 +0.07(+1.00%)
May 27, 2021 6.850 7.020 6.830 6.970 116,812 +0.23(+3.41%)
May 26, 2021 6.550 6.750 6.521 6.740 74,702 +0.51(+8.19%)
May 25, 2021 6.500 6.750 6.230 6.230 70,736 -0.25(-3.86%)
May 24, 2021 6.410 6.510 6.290 6.480 11,575 +0.23(+3.68%)
May 21, 2021 6.420 6.618 6.250 6.250 43,949 -0.19(-2.95%)
May 20, 2021 6.410 6.720 6.370 6.440 120,058 +0.14(+2.22%)
May 19, 2021 6.300 6.650 6.130 6.300 153,068 +0.27(+4.48%)
May 18, 2021 5.920 6.290 5.880 6.030 71,866 +0.40(+7.10%)
May 17, 2021 5.510 5.750 5.470 5.630 18,527 +0.19(+3.59%)
May 14, 2021 5.430 5.690 5.350 5.435 34,645 +0.04(+0.65%)
May 13, 2021 5.440 5.708 5.310 5.400 57,649 -0.02(-0.37%)
May 12, 2021 5.705 5.930 5.410 5.420 48,618 -0.46(-7.82%)
May 11, 2021 5.860 6.080 5.530 5.880 81,988 +0.37(+6.72%)
May 10, 2021 5.830 5.900 5.510 5.510 75,185 -0.43(-7.24%)
May 07, 2021 5.930 6.005 5.510 5.940 147,507 -0.50(-7.76%)
May 06, 2021 5.290 6.800 5.220 6.440 1,873,045 +1.20(+22.90%)
May 05, 2021 5.330 5.480 5.220 5.240 6,536 +0.02(+0.38%)
May 04, 2021 5.260 5.490 5.200 5.220 36,056 -0.08(-1.51%)
May 03, 2021 5.620 5.620 5.265 5.300 16,020 +0.07(+1.34%)
Apr 30, 2021 5.450 5.640 5.110 5.230 27,800 -0.17(-3.15%)
Apr 29, 2021 5.630 5.680 5.340 5.400 25,158 -0.25(-4.42%)
Apr 28, 2021 5.630 5.860 5.540 5.650 7,475 +0.02(+0.36%)
Apr 27, 2021 5.670 5.750 5.570 5.630 23,001 +0.02(+0.36%)
Apr 26, 2021 5.500 5.660 5.480 5.610 18,658 +0.07(+1.26%)
Apr 23, 2021 5.510 5.570 5.450 5.540 10,000 +0.09(+1.65%)
Apr 22, 2021 5.590 5.590 5.330 5.450 13,119 -0.05(-0.91%)
Apr 21, 2021 5.440 5.600 5.350 5.500 32,082 +0.30(+5.77%)
Apr 20, 2021 5.500 5.610 5.200 5.200 26,587 -0.30(-5.45%)
Apr 19, 2021 5.440 5.690 5.360 5.500 31,349 +0.13(+2.42%)
Apr 16, 2021 5.400 5.610 5.320 5.370 40,200 -0.15(-2.72%)
Apr 15, 2021 5.410 5.700 5.410 5.520 22,954 +0.02(+0.36%)
Apr 14, 2021 5.620 5.790 5.370 5.500 51,558 -0.15(-2.65%)
Apr 13, 2021 5.420 5.840 5.420 5.650 25,007 +0.16(+2.91%)
Apr 12, 2021 5.580 5.650 5.410 5.490 36,384 -0.11(-1.96%)
Apr 09, 2021 5.530 5.673 5.500 5.600 11,900 +0.03(+0.54%)
Apr 08, 2021 5.600 5.760 5.550 5.570 21,077 -0.15(-2.62%)
Apr 07, 2021 5.850 5.920 5.510 5.720 36,970 -0.12(-2.05%)
Apr 06, 2021 5.700 6.000 5.630 5.840 31,092 +0.24(+4.29%)
Apr 05, 2021 5.610 5.620 5.410 5.600 25,606 -0.01(-0.18%)
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.