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, 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%)
Sep 01, 2021 6.100 6.100 5.700 5.820 19,377 -0.14(-2.35%)
Aug 31, 2021 6.230 6.350 5.910 5.960 19,380 -0.30(-4.79%)
Aug 30, 2021 6.220 6.350 6.090 6.260 16,912 +0.07(+1.13%)
Aug 27, 2021 6.140 6.190 6.105 6.190 4,988 +0.14(+2.31%)
Aug 26, 2021 6.040 6.180 6.035 6.050 9,515 +0.36(+6.33%)
Aug 25, 2021 5.790 6.140 5.690 5.690 9,126 +0.03(+0.53%)
Aug 24, 2021 5.490 5.715 5.490 5.660 5,594 +0.19(+3.47%)
Aug 23, 2021 5.340 5.650 5.300 5.470 3,578 +0.15(+2.82%)
Aug 20, 2021 5.630 5.800 5.060 5.320 5,386 -0.46(-7.96%)
Aug 19, 2021 5.680 5.830 5.530 5.780 3,944 +0.20(+3.58%)
Aug 18, 2021 5.635 5.635 5.580 5.580 644 -0.27(-4.62%)
Aug 17, 2021 5.800 6.140 5.500 5.850 2,275 +0.03(+0.56%)
Aug 16, 2021 5.630 6.000 5.630 5.818 912 +0.06(+1.00%)
Aug 13, 2021 5.800 5.800 5.645 5.760 7,319 +0.01(+0.17%)
Aug 12, 2021 6.070 6.070 5.750 5.750 1,722 -0.05(-0.86%)
Aug 11, 2021 6.000 6.052 5.800 5.800 2,190 -0.10(-1.69%)
Aug 10, 2021 6.120 6.220 5.880 5.900 2,814 +0.02(+0.34%)
Aug 09, 2021 5.800 6.108 5.800 5.880 2,141 +0.05(+0.86%)
Aug 06, 2021 6.110 6.110 5.810 5.830 4,611 +0.08(+1.39%)
Aug 05, 2021 6.160 6.315 5.750 5.750 16,501 -0.37(-6.05%)
Aug 04, 2021 6.440 6.490 6.120 6.120 12,896 -0.14(-2.24%)
Aug 03, 2021 6.309 6.355 6.250 6.260 1,769 +0.01(+0.16%)
Aug 02, 2021 6.261 6.356 6.250 6.250 3,329 +0.20(+3.31%)
Jul 30, 2021 6.120 6.130 6.047 6.050 6,160 -0.24(-3.82%)
Jul 29, 2021 6.600 6.600 6.250 6.290 5,286 +0.04(+0.64%)
Jul 28, 2021 6.310 6.320 6.230 6.250 3,237 -0.05(-0.79%)
Jul 27, 2021 6.460 6.460 6.300 6.300 3,223 -0.19(-2.93%)
Jul 26, 2021 6.630 6.650 6.210 6.490 13,478 -0.15(-2.26%)
Jul 23, 2021 6.590 6.850 6.435 6.640 19,874 +0.20(+3.11%)
Jul 22, 2021 6.261 6.440 6.261 6.440 4,439 -0.10(-1.53%)
Jul 21, 2021 6.470 6.590 6.450 6.540 10,106 -0.02(-0.30%)
Jul 20, 2021 6.490 6.590 6.200 6.560 25,923 +0.43(+7.01%)
Jul 19, 2021 6.205 6.500 6.040 6.130 24,627 -0.44(-6.70%)
Jul 16, 2021 6.070 6.570 6.050 6.570 5,865 +0.21(+3.30%)
Jul 15, 2021 6.220 6.410 6.050 6.360 15,112 +0.22(+3.58%)
Jul 14, 2021 6.180 6.285 6.097 6.140 5,674 -0.21(-3.23%)
Jul 13, 2021 6.290 6.490 6.150 6.345 5,923 +0.12(+2.01%)
Jul 12, 2021 6.200 6.462 6.200 6.220 4,420 +0.01(+0.16%)
Jul 09, 2021 6.390 6.460 6.210 6.210 18,737 -0.04(-0.64%)
Jul 08, 2021 6.378 6.585 6.150 6.250 6,508 -0.17(-2.65%)
Jul 07, 2021 6.440 6.440 6.340 6.420 12,905 +0.02(+0.31%)
Jul 06, 2021 6.290 6.640 6.270 6.400 16,620 +0.22(+3.56%)
Jul 02, 2021 6.555 6.555 6.150 6.180 7,595 -0.23(-3.59%)
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.