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 30, 2021 4.060 4.200 3.760 3.910 52,755 -0.37(-8.64%)
Nov 29, 2021 4.350 4.390 3.900 4.280 223,869 +0.33(+8.35%)
Nov 26, 2021 3.990 4.380 3.900 3.950 120,013 -0.22(-5.28%)
Nov 24, 2021 4.320 4.750 3.910 4.170 543,278 +0.47(+12.70%)
Nov 23, 2021 4.200 4.200 3.700 3.700 34,620 -0.50(-11.96%)
Nov 22, 2021 4.200 4.240 4.010 4.203 17,520 +0.08(+2.00%)
Nov 19, 2021 4.200 4.200 4.043 4.120 22,594 +0.10(+2.49%)
Nov 18, 2021 4.300 4.410 3.989 4.020 45,129 -0.47(-10.47%)
Nov 17, 2021 4.510 4.600 4.400 4.490 94,461 +0.02(+0.34%)
Nov 16, 2021 4.350 4.495 4.300 4.475 12,256 -0.08(-1.65%)
Nov 15, 2021 4.640 4.640 4.550 4.550 12,744 -0.07(-1.41%)
Nov 12, 2021 4.790 4.790 4.480 4.615 8,156 +0.19(+4.18%)
Nov 11, 2021 4.500 4.650 4.130 4.430 21,071 -0.29(-6.14%)
Nov 10, 2021 5.000 4.720 21,418 -0.33(-6.53%)
Nov 09, 2021 5.281 5.281 5.000 5.050 4,270 -0.25(-4.72%)
Nov 08, 2021 5.340 5.385 5.146 5.300 7,191 +0.00(+0.00%)
Nov 05, 2021 5.420 5.580 5.285 5.300 9,046 -0.10(-1.85%)
Nov 04, 2021 5.600 5.600 5.346 5.400 4,225 -0.27(-4.76%)
Nov 03, 2021 5.340 5.670 5.340 5.670 8,024 +0.21(+3.84%)
Nov 02, 2021 5.360 5.669 5.340 5.460 9,158 +0.26(+5.00%)
Nov 01, 2021 5.650 5.600 5.200 5.200 11,562 -0.40(-7.14%)
Oct 29, 2021 5.390 5.765 5.390 5.600 5,626 -0.05(-0.88%)
Oct 28, 2021 5.500 5.650 5.400 5.650 6,255 +0.22(+3.97%)
Oct 27, 2021 5.460 5.730 5.390 5.434 4,211 -0.13(-2.27%)
Oct 26, 2021 5.650 5.740 5.560 9,021 +0.05(+0.91%)
Oct 25, 2021 5.920 5.980 5.260 5.510 25,610 -0.39(-6.61%)
Oct 22, 2021 5.480 5.400 5.900 203,502 +0.40(+7.18%)
Oct 21, 2021 5.450 5.570 5.400 5.505 20,451 +0.24(+4.46%)
Oct 20, 2021 5.500 5.500 5.210 5.270 8,252 -0.08(-1.50%)
Oct 19, 2021 5.300 5.390 5.260 5.350 10,580 +0.15(+2.88%)
Oct 18, 2021 5.330 5.410 5.200 5.200 3,604 -0.09(-1.70%)
Oct 15, 2021 5.630 5.630 5.290 5.290 3,151 -0.12(-2.22%)
Oct 14, 2021 5.560 5.600 5.250 5.410 12,719 +0.11(+2.08%)
Oct 13, 2021 5.300 5.570 5.300 5.300 11,894 +0.02(+0.38%)
Oct 12, 2021 5.170 5.640 5.170 5.280 12,809 +0.14(+2.72%)
Oct 11, 2021 5.200 5.380 5.140 5.140 2,801 -0.26(-4.81%)
Oct 08, 2021 5.510 5.540 5.200 5.400 3,539 -0.03(-0.55%)
Oct 07, 2021 5.420 5.550 5.230 5.430 5,430 +0.07(+1.31%)
Oct 06, 2021 5.530 5.550 5.120 5.360 12,093 -0.15(-2.72%)
Oct 05, 2021 5.400 5.550 5.290 5.510 1,632 +0.09(+1.66%)
Oct 04, 2021 5.600 5.600 5.290 5.420 3,952 -0.05(-0.91%)
Oct 01, 2021 5.700 5.700 5.420 5.470 2,031 +0.19(+3.60%)
Sep 30, 2021 5.310 5.750 5.180 5.280 5,186 +0.02(+0.38%)
Sep 29, 2021 5.700 5.730 5.221 5.260 4,249 -0.07(-1.31%)
Sep 28, 2021 5.360 5.535 5.330 5.330 3,036 -0.19(-3.44%)
Sep 27, 2021 5.350 5.720 5.330 5.520 11,462 +0.01(+0.18%)
Sep 24, 2021 5.430 5.610 5.420 5.510 1,747 +0.04(+0.73%)
Sep 23, 2021 5.490 5.500 5.330 5.470 1,440 +0.12(+2.24%)
Sep 22, 2021 5.350 5.360 5.350 5.350 1,028 +0.00(+0.00%)
Sep 21, 2021 5.540 5.540 5.110 5.350 2,178 -0.03(-0.56%)
Sep 20, 2021 5.595 5.595 5.265 5.380 1,874 -0.11(-2.00%)
Sep 17, 2021 5.350 5.684 5.350 5.490 9,416 +0.20(+3.78%)
Sep 16, 2021 5.160 5.300 5.160 5.290 9,044 +0.16(+3.12%)
Sep 15, 2021 5.510 5.570 5.100 5.130 26,651 -0.37(-6.73%)
Sep 14, 2021 5.620 5.680 5.460 5.500 3,428 -0.03(-0.45%)
Sep 13, 2021 5.340 5.630 5.340 5.525 9,064 +0.01(+0.09%)
Sep 10, 2021 5.540 5.620 5.520 5.520 1,655 -0.11(-1.92%)
Sep 09, 2021 5.570 5.628 5.435 5.628 3,889 +0.01(+0.14%)
Sep 08, 2021 5.780 5.780 5.600 5.620 20,535 -0.18(-3.10%)
Sep 07, 2021 5.912 5.912 5.800 5.800 1,969 -0.11(-1.87%)
Sep 03, 2021 6.122 6.122 5.850 5.910 2,710 +0.04(+0.68%)
Sep 02, 2021 5.760 6.140 5.760 5.870 2,728 +0.05(+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.