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 (%)
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%)
Apr 01, 2021 5.360 6.110 5.360 5.610 115,500 +0.26(+4.86%)
Mar 31, 2021 5.390 5.470 5.320 5.350 24,418 -0.10(-1.83%)
Mar 30, 2021 5.480 5.780 5.270 5.450 73,545 -0.03(-0.55%)
Mar 29, 2021 5.110 5.900 5.100 5.480 152,655 +0.70(+14.64%)
Mar 26, 2021 5.350 5.490 4.670 4.780 144,700 -0.47(-8.95%)
Mar 25, 2021 5.500 5.590 5.240 5.250 41,026 -0.17(-3.14%)
Mar 24, 2021 5.750 5.894 5.330 5.420 111,792 -0.35(-6.07%)
Mar 23, 2021 5.960 6.040 5.750 5.770 45,644 -0.18(-3.03%)
Mar 22, 2021 6.130 6.130 5.890 5.950 23,885 -0.03(-0.50%)
Mar 19, 2021 5.970 6.110 5.810 5.980 61,500 +0.17(+2.93%)
Mar 18, 2021 5.997 6.000 5.770 5.810 41,712 -0.14(-2.35%)
Mar 17, 2021 5.950 6.035 5.810 5.950 60,308 +0.00(+0.00%)
Mar 16, 2021 6.150 6.270 5.910 5.950 48,253 -0.19(-3.09%)
Mar 15, 2021 6.230 6.230 6.030 6.140 19,841 +0.13(+2.16%)
Mar 12, 2021 6.010 6.250 5.900 6.010 103,500 -0.12(-1.96%)
Mar 11, 2021 6.010 6.150 5.960 6.130 32,235 +0.18(+3.03%)
Mar 10, 2021 5.990 6.030 5.890 5.950 29,887 +0.03(+0.51%)
Mar 09, 2021 5.720 6.150 5.720 5.920 109,382 +0.19(+3.32%)
Mar 08, 2021 6.040 6.040 5.710 5.730 53,601 -0.25(-4.18%)
Mar 05, 2021 6.110 6.110 5.690 5.980 71,100 +0.07(+1.18%)
Mar 04, 2021 6.230 6.480 5.720 5.910 88,241 -0.41(-6.49%)
Mar 03, 2021 6.360 6.570 6.230 6.320 45,270 +0.12(+1.94%)
Mar 02, 2021 6.500 6.550 6.200 6.200 70,655 -0.30(-4.62%)
Mar 01, 2021 6.630 6.638 6.384 6.500 51,759 -0.04(-0.61%)
Feb 26, 2021 6.390 6.600 6.200 6.540 75,000 +0.25(+3.97%)
Feb 25, 2021 6.600 6.600 6.250 6.290 129,719 -0.11(-1.72%)
Feb 24, 2021 6.610 6.650 6.250 6.400 625,198 -0.63(-8.96%)
Feb 23, 2021 7.060 7.170 6.840 7.030 123,431 -0.05(-0.71%)
Feb 22, 2021 7.360 7.520 7.010 7.080 67,084 -0.28(-3.80%)
Feb 19, 2021 7.890 7.890 7.210 7.360 62,000 -0.35(-4.54%)
Feb 18, 2021 8.250 8.310 7.650 7.710 89,560 -0.55(-6.66%)
Feb 17, 2021 8.360 8.480 8.250 8.260 28,920 -0.24(-2.82%)
Feb 16, 2021 8.440 8.640 8.340 8.500 82,912 -0.09(-1.05%)
Feb 12, 2021 8.440 8.700 8.300 8.590 47,500 +0.30(+3.62%)
Feb 11, 2021 8.630 8.669 8.270 8.290 20,888 -0.34(-3.94%)
Feb 10, 2021 8.600 8.800 8.350 8.630 60,000 +0.05(+0.58%)
Feb 09, 2021 7.890 8.960 7.890 8.580 200,171 +0.67(+8.47%)
Feb 08, 2021 8.020 8.020 7.800 7.910 32,586 +0.01(+0.13%)
Feb 05, 2021 7.990 8.120 7.720 7.900 36,800 -0.09(-1.13%)
Feb 04, 2021 7.840 8.040 7.740 7.990 14,902 +0.27(+3.50%)
Feb 03, 2021 7.720 8.030 7.710 7.720 30,120 -0.04(-0.52%)
Feb 02, 2021 7.820 8.150 7.740 7.760 27,901 -0.05(-0.64%)
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.