Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biofrontera Inc (NQ: BFRI )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 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, 2024 1.700 1.890 1.700 1.840 36,545 +0.11(+6.35%)
Apr 29, 2024 1.590 1.800 1.570 1.730 75,717 +0.14(+8.81%)
Apr 26, 2024 1.600 1.730 1.560 1.590 50,733 -0.10(-5.92%)
Apr 25, 2024 1.610 1.690 1.605 1.690 26,034 +0.03(+1.81%)
Apr 24, 2024 1.550 1.711 1.505 1.660 62,669 +0.16(+11.04%)
Apr 23, 2024 1.410 1.518 1.410 1.495 53,944 +0.05(+3.46%)
Apr 22, 2024 1.660 1.700 1.376 1.445 93,931 -0.24(-14.50%)
Apr 19, 2024 1.786 1.786 1.670 1.690 66,235 +0.02(+1.20%)
Apr 18, 2024 1.690 1.815 1.645 1.670 40,755 -0.04(-2.34%)
Apr 17, 2024 1.890 1.970 1.680 1.710 77,437 -0.11(-5.97%)
Apr 16, 2024 1.640 1.860 1.640 1.819 48,381 +0.18(+10.88%)
Apr 15, 2024 2.000 2.000 1.640 1.640 97,479 -0.45(-21.53%)
Apr 12, 2024 2.190 2.190 2.010 2.090 78,675 +0.09(+4.50%)
Apr 11, 2024 2.340 2.420 1.860 2.000 192,005 -0.38(-15.97%)
Apr 10, 2024 2.260 2.430 2.220 2.380 102,691 +0.07(+3.03%)
Apr 09, 2024 2.000 2.350 1.911 2.310 196,706 +0.33(+16.67%)
Apr 08, 2024 1.800 2.000 1.762 1.980 180,793 +0.17(+9.39%)
Apr 05, 2024 1.650 1.820 1.650 1.810 36,619 +0.11(+6.47%)
Apr 04, 2024 1.790 1.860 1.610 1.700 81,750 -0.10(-5.56%)
Apr 03, 2024 1.800 2.050 1.700 1.800 194,406 +0.06(+3.45%)
Apr 02, 2024 2.100 2.140 1.570 1.740 251,768 -0.18(-9.37%)
Apr 01, 2024 1.570 2.210 1.500 1.920 606,001 +0.38(+24.68%)
Mar 28, 2024 1.150 1.580 1.110 1.540 250,058 +0.39(+33.91%)
Mar 27, 2024 1.100 1.150 1.060 1.150 56,316 +0.03(+3.07%)
Mar 26, 2024 1.150 1.190 1.092 1.116 48,322 -0.06(-5.45%)
Mar 25, 2024 1.210 1.220 1.150 1.180 52,403 -0.02(-1.67%)
Mar 22, 2024 1.260 1.260 1.190 1.200 31,651 -0.05(-4.00%)
Mar 21, 2024 1.260 1.290 1.230 1.250 29,943 -0.02(-1.57%)
Mar 20, 2024 1.160 1.294 1.160 1.270 54,879 +0.09(+7.63%)
Mar 19, 2024 1.300 1.300 1.020 1.180 161,747 -0.08(-6.35%)
Mar 18, 2024 1.690 1.690 1.200 1.260 184,834 -0.29(-18.71%)
Mar 15, 2024 1.750 1.750 1.390 1.550 252,129 -0.20(-11.43%)
Mar 14, 2024 1.670 1.950 1.650 1.750 378,158 +0.12(+7.36%)
Mar 13, 2024 1.270 1.630 1.268 1.630 236,959 +0.32(+24.43%)
Mar 12, 2024 1.160 1.370 1.160 1.310 234,336 +0.10(+8.26%)
Mar 11, 2024 1.170 1.250 1.150 1.210 147,411 -0.01(-0.82%)
Mar 08, 2024 1.200 1.300 1.140 1.220 261,236 +0.03(+2.52%)
Mar 07, 2024 1.040 1.250 0.9400 1.190 425,612 +0.25(+26.46%)
Mar 06, 2024 0.8601 1.080 0.8501 0.9410 230,281 +0.06(+6.93%)
Mar 05, 2024 0.9000 0.9000 0.8101 0.8800 69,446 -0.02(-2.22%)
Mar 04, 2024 0.8800 0.9308 0.8800 0.9000 114,245 +0.01(+0.90%)
Mar 01, 2024 0.8930 0.8930 0.8250 0.8920 79,012 +0.05(+6.48%)
Feb 29, 2024 0.8411 0.8411 0.7605 0.8377 143,170 +0.02(+3.04%)
Feb 28, 2024 0.9100 0.9100 0.8000 0.8130 139,875 -0.06(-6.49%)
Feb 27, 2024 0.9100 0.9200 0.8511 0.8694 155,758 -0.02(-2.60%)
Feb 26, 2024 0.8900 0.9200 0.8500 0.8926 125,938 -0.03(-2.98%)
Feb 23, 2024 0.9450 0.9682 0.9000 0.9200 247,068 -0.07(-7.54%)
Feb 22, 2024 1.000 1.040 0.8880 0.9950 389,293 +0.02(+1.84%)
Feb 21, 2024 0.9000 1.130 0.8800 0.9770 1,190,057 -0.17(-15.04%)
Feb 20, 2024 1.270 1.880 0.9600 1.150 28,437,944 +0.40(+53.44%)
Feb 16, 2024 0.7000 0.7694 0.6550 0.7495 198,397 +0.06(+8.04%)
Feb 15, 2024 0.7100 0.7150 0.6470 0.6937 151,839 +0.01(+1.42%)
Feb 14, 2024 0.7000 0.7300 0.6800 0.6840 128,754 -0.02(-2.23%)
Feb 13, 2024 0.6801 0.7350 0.6800 0.6996 205,058 -0.01(-1.46%)
Feb 12, 2024 0.7400 0.7499 0.6800 0.7100 265,177 -0.02(-2.95%)
Feb 09, 2024 0.7000 0.7500 0.6644 0.7316 222,300 +0.00(+0.36%)
Feb 08, 2024 0.6300 0.7300 0.6100 0.7290 304,677 +0.01(+1.89%)
Feb 07, 2024 0.8400 0.8610 0.7011 0.7155 547,702 -0.18(-19.88%)
Feb 06, 2024 0.9500 0.9800 0.8401 0.8930 374,155 -0.05(-5.00%)
Feb 05, 2024 0.8430 0.9600 0.8304 0.9400 817,112 +0.02(+2.17%)
Feb 02, 2024 1.240 1.240 0.7900 0.9200 9,197,139 -0.41(-31.09%)
Feb 01, 2024 1.330 1.410 1.300 1.335 37,691 +0.00(+0.38%)
Jan 31, 2024 1.350 1.360 1.270 1.330 38,283 -0.03(-2.21%)
Jan 30, 2024 1.330 1.380 1.320 1.360 16,584 -0.02(-1.45%)
Jan 29, 2024 1.510 1.600 1.320 1.380 29,512 -0.13(-8.61%)
Jan 26, 2024 1.490 1.540 1.470 1.510 14,745 +0.03(+2.03%)
Jan 25, 2024 1.572 1.572 1.450 1.480 11,702 -0.08(-5.13%)
Jan 24, 2024 1.660 1.660 1.530 1.560 28,726 -0.10(-6.02%)
Jan 23, 2024 1.660 1.660 1.520 1.660 27,997 +0.02(+1.22%)
Jan 22, 2024 1.720 1.720 1.500 1.640 48,702 +0.00(+0.00%)
Jan 19, 2024 1.810 1.895 1.535 1.640 57,544 -0.17(-9.40%)
Jan 18, 2024 2.000 2.012 1.810 1.810 10,939 -0.10(-5.23%)
Jan 17, 2024 2.010 2.030 1.800 1.910 49,158 -0.12(-5.91%)
Jan 16, 2024 2.320 2.330 1.990 2.030 71,789 -0.18(-8.14%)
Jan 12, 2024 2.250 2.460 2.210 2.210 73,418 -0.08(-3.49%)
Jan 11, 2024 2.250 2.420 2.250 2.290 103,474 -0.06(-2.55%)
Jan 10, 2024 2.400 2.440 2.170 2.350 124,112 -0.10(-4.08%)
Jan 09, 2024 2.600 2.720 2.350 2.450 66,984 -0.24(-9.09%)
Jan 08, 2024 2.690 2.805 2.600 2.695 35,768 -0.12(-4.43%)
Jan 05, 2024 2.810 2.940 2.733 2.820 64,943 -0.23(-7.54%)
Jan 04, 2024 2.890 3.900 2.667 3.050 966,559 +0.35(+12.96%)
Jan 03, 2024 2.700 2.781 2.550 2.700 20,922 -0.10(-3.57%)
Jan 02, 2024 2.810 2.980 2.600 2.800 33,968 +0.03(+1.08%)
Dec 29, 2023 3.000 3.020 2.720 2.770 63,364 -0.08(-2.81%)
Dec 28, 2023 2.920 2.940 2.800 2.850 38,378 +0.03(+1.06%)
Dec 27, 2023 3.010 3.098 2.820 2.820 34,030 -0.20(-6.62%)
Dec 26, 2023 3.050 3.050 2.880 3.020 16,416 +0.06(+2.03%)
Dec 22, 2023 3.170 3.180 2.950 2.960 40,262 -0.27(-8.36%)
Dec 21, 2023 3.390 3.590 3.050 3.230 31,857 -0.17(-5.00%)
Dec 20, 2023 3.652 4.000 3.180 3.400 169,488 +0.04(+1.19%)
Dec 19, 2023 3.410 3.590 3.120 3.360 41,122 -0.33(-8.94%)
Dec 18, 2023 3.100 3.800 2.815 3.690 101,641 +0.73(+24.66%)
Dec 15, 2023 2.990 3.240 2.800 2.960 16,762 -0.09(-2.95%)
Dec 14, 2023 2.660 3.260 2.660 3.050 44,980 +0.05(+1.67%)
Dec 13, 2023 3.150 3.330 2.910 3.000 11,990 -0.17(-5.36%)
Dec 12, 2023 3.181 3.375 2.910 3.170 22,037 -0.27(-7.85%)
Dec 11, 2023 3.650 3.650 3.180 3.440 25,245 -0.13(-3.64%)
Dec 08, 2023 3.300 3.600 3.220 3.570 16,310 +0.24(+7.37%)
Dec 07, 2023 3.555 3.600 3.170 3.325 12,194 -0.19(-5.54%)
Dec 06, 2023 3.670 3.800 3.520 3.520 4,869 -0.27(-7.12%)
Dec 05, 2023 3.730 3.790 3.633 3.790 1,926 +0.19(+5.28%)
Dec 04, 2023 3.480 4.000 3.480 3.600 18,039 -0.15(-4.00%)
Dec 01, 2023 3.708 3.750 3.410 3.750 13,170 +0.40(+12.06%)
Nov 30, 2023 3.820 3.915 3.170 3.346 7,795 -0.50(-13.09%)
Nov 29, 2023 4.040 4.040 3.430 3.850 17,111 +0.06(+1.58%)
Nov 28, 2023 3.100 3.820 3.100 3.790 22,812 +0.58(+18.07%)
Nov 27, 2023 3.150 3.390 3.150 3.210 6,767 +0.01(+0.31%)
Nov 24, 2023 3.220 3.432 3.010 3.200 5,166 -0.02(-0.78%)
Nov 22, 2023 3.180 3.360 3.030 3.225 7,610 -0.07(-2.12%)
Nov 21, 2023 3.354 3.354 2.750 3.295 17,413 -0.09(-2.52%)
Nov 20, 2023 3.430 3.720 3.380 3.380 8,324 -0.24(-6.63%)
Nov 17, 2023 3.620 3.716 3.375 3.620 6,244 -0.17(-4.49%)
Nov 16, 2023 3.750 3.990 3.390 3.790 8,453 +0.03(+0.80%)
Nov 15, 2023 3.850 3.982 3.750 3.760 20,705 -0.23(-5.76%)
Nov 14, 2023 4.000 4.320 3.930 3.990 13,231 +0.16(+4.18%)
Nov 13, 2023 3.830 3.950 3.790 3.830 13,652 +0.02(+0.52%)
Nov 10, 2023 3.850 4.100 3.750 3.810 28,372 -0.10(-2.56%)
Nov 09, 2023 4.010 4.140 3.890 3.910 8,646 -0.24(-5.78%)
Nov 08, 2023 4.390 4.390 3.860 4.150 11,447 -0.05(-1.19%)
Nov 07, 2023 4.390 4.390 3.905 4.200 16,973 +0.10(+2.44%)
Nov 06, 2023 4.300 4.330 3.787 4.100 27,123 -0.35(-7.87%)
Nov 03, 2023 4.770 4.770 4.200 4.450 16,563 -0.45(-9.11%)
Nov 02, 2023 4.810 5.225 4.700 4.896 21,458 +0.03(+0.54%)
Nov 01, 2023 4.450 5.280 4.010 4.870 53,353 +0.17(+3.61%)
Oct 31, 2023 3.340 4.700 3.180 4.700 68,723 +0.90(+23.68%)
Oct 30, 2023 3.610 4.090 3.520 3.800 31,893 +0.15(+4.11%)
Oct 27, 2023 3.950 3.950 3.550 3.650 23,144 +0.06(+1.67%)
Oct 26, 2023 4.170 4.170 3.390 3.590 29,937 +0.24(+7.16%)
Oct 25, 2023 3.440 3.440 2.730 3.350 62,494 +0.00(+0.00%)
Oct 24, 2023 3.810 3.830 3.155 3.350 62,173 -0.50(-12.99%)
Oct 23, 2023 3.920 4.160 3.720 3.850 64,655 -0.19(-4.70%)
Oct 20, 2023 4.400 4.400 3.700 4.040 87,038 -0.54(-11.79%)
Oct 19, 2023 4.460 8.200 4.000 4.580 1,588,387 +0.26(+6.02%)
Oct 18, 2023 4.830 5.488 4.320 4.320 31,461 -0.51(-10.56%)
Oct 17, 2023 5.410 5.532 4.730 4.830 23,264 -0.58(-10.72%)
Oct 16, 2023 6.210 6.110 5.300 5.410 18,627 -1.31(-19.49%)
Oct 13, 2023 6.650 6.840 6.650 6.720 1,304 +0.07(+1.05%)
Oct 12, 2023 7.500 7.500 6.650 6.650 3,327 -1.02(-13.30%)
Oct 11, 2023 7.639 7.740 7.520 7.670 8,383 +0.10(+1.32%)
Oct 10, 2023 8.610 8.610 7.530 7.570 24,839 -0.71(-8.57%)
Oct 09, 2023 8.450 8.990 8.280 8.280 3,275 +0.00(+0.00%)
Oct 06, 2023 8.280 8.280 8.280 8.280 1,909 -0.27(-3.16%)
Oct 05, 2023 8.940 8.940 8.500 8.550 2,125 -0.04(-0.47%)
Oct 04, 2023 8.465 8.850 8.465 8.590 4,645 +0.10(+1.18%)
Oct 03, 2023 8.490 8.820 8.480 8.490 2,671 -0.25(-2.86%)
Oct 02, 2023 8.270 8.850 8.270 8.740 4,187 -0.03(-0.34%)
Sep 29, 2023 8.500 9.000 8.214 8.770 8,392 +0.01(+0.11%)
Sep 28, 2023 8.690 8.830 8.450 8.760 3,482 +0.26(+3.06%)
Sep 27, 2023 8.710 9.200 8.390 8.500 10,590 -0.62(-6.80%)
Sep 26, 2023 8.450 9.520 8.400 9.120 10,547 +0.87(+10.55%)
Sep 25, 2023 9.000 8.250 8.160 8.250 2,473 -0.95(-10.33%)
Sep 22, 2023 8.600 9.200 8.600 9.200 4,978 +0.62(+7.23%)
Sep 21, 2023 7.828 8.580 7.828 8.580 2,051 +0.00(+0.00%)
Sep 20, 2023 8.300 8.580 8.260 8.580 1,094 -0.06(-0.69%)
Sep 18, 2023 8.640 588 +0.13(+1.53%)
Sep 15, 2023 7.829 8.510 7.829 8.510 6,824 +0.42(+5.19%)
Sep 14, 2023 8.130 8.130 7.510 8.090 2,748 -0.21(-2.53%)
Sep 13, 2023 8.260 8.300 7.630 8.300 4,913 -0.00(-0.00%)
Sep 12, 2023 8.368 8.368 8.300 8.300 1,253 +0.00(+0.00%)
Sep 11, 2023 8.510 8.700 8.300 8.300 3,073 -0.20(-2.35%)
Sep 08, 2023 8.600 8.600 8.500 8.500 1,434 -0.01(-0.12%)
Sep 07, 2023 8.570 8.570 8.510 8.510 1,218 -0.27(-3.08%)
Sep 06, 2023 8.700 8.800 8.520 8.780 2,331 +0.12(+1.39%)
Sep 05, 2023 8.520 8.660 8.520 8.660 1,658 +0.13(+1.52%)
Sep 01, 2023 8.830 8.831 8.530 8.530 1,393 -0.13(-1.50%)
Aug 31, 2023 8.700 8.900 8.660 8.660 5,452 -0.21(-2.37%)
Aug 30, 2023 8.890 8.890 8.550 8.870 1,807 +0.12(+1.43%)
Aug 29, 2023 8.600 8.745 8.600 8.745 1,995 +0.04(+0.52%)
Aug 28, 2023 8.600 8.700 8.600 8.700 1,033 -0.02(-0.23%)
Aug 25, 2023 9.200 9.200 8.720 8.720 1,216 -0.44(-4.80%)
Aug 24, 2023 8.660 9.530 8.580 9.160 2,441 +0.57(+6.64%)
Aug 23, 2023 8.890 9.000 8.520 8.590 4,267 -0.24(-2.72%)
Aug 22, 2023 8.970 8.970 8.830 8.830 1,399 +0.03(+0.34%)
Aug 21, 2023 8.900 8.900 8.750 8.800 2,942 -0.32(-3.51%)
Aug 18, 2023 9.700 9.700 8.950 9.120 5,297 -0.23(-2.46%)
Aug 17, 2023 9.455 9.455 9.350 9.350 2,840 -0.15(-1.58%)
Aug 16, 2023 9.210 9.750 9.130 9.500 4,986 +0.31(+3.37%)
Aug 15, 2023 10.10 10.10 9.190 9.190 13,008 -0.83(-8.28%)
Aug 14, 2023 10.12 10.40 9.520 10.02 8,487 -0.33(-3.19%)
Aug 11, 2023 10.56 10.89 9.370 10.35 45,565 -0.41(-3.81%)
Aug 10, 2023 10.14 11.60 10.11 10.76 13,505 -0.08(-0.74%)
Aug 09, 2023 11.80 11.80 10.84 10.84 2,429 -0.98(-8.29%)
Aug 08, 2023 12.00 12.00 11.82 11.82 3,880 -0.36(-2.96%)
Aug 07, 2023 12.32 12.50 11.95 12.18 3,338 +0.16(+1.33%)
Aug 04, 2023 12.27 12.27 12.00 12.02 2,833 +0.01(+0.08%)
Aug 03, 2023 11.54 12.05 11.54 12.01 3,847 +0.40(+3.45%)
Aug 02, 2023 11.99 12.07 11.61 11.61 2,881 -0.25(-2.11%)
Aug 01, 2023 11.57 11.94 11.57 11.86 2,858 +0.12(+1.02%)
Jul 31, 2023 11.99 12.23 11.52 11.74 4,056 -0.25(-2.09%)
Jul 28, 2023 12.34 12.38 11.99 11.99 4,650 -0.35(-2.84%)
Jul 27, 2023 12.27 12.56 12.12 12.34 3,977 +0.13(+1.06%)
Jul 26, 2023 12.27 12.75 12.16 12.21 9,606 -0.23(-1.85%)
Jul 25, 2023 12.40 12.67 12.07 12.44 14,949 -0.30(-2.35%)
Jul 24, 2023 11.97 12.99 11.40 12.74 35,642 +0.76(+6.34%)
Jul 21, 2023 10.91 12.50 10.38 11.98 84,054 +0.06(+0.50%)
Jul 20, 2023 9.000 12.34 9.000 11.92 421,087 +2.69(+29.14%)
Jul 19, 2023 9.260 9.460 8.700 9.230 21,734 +0.01(+0.11%)
Jul 18, 2023 9.290 9.300 9.110 9.220 3,904 -0.14(-1.55%)
Jul 17, 2023 9.290 9.520 9.040 9.365 5,390 +0.11(+1.13%)
Jul 14, 2023 9.310 9.765 9.170 9.260 5,533 -0.39(-4.04%)
Jul 13, 2023 10.00 10.17 9.650 9.650 6,147 -0.35(-3.50%)
Jul 12, 2023 9.800 10.14 9.140 10.00 9,436 +0.21(+2.15%)
Jul 11, 2023 9.300 9.790 8.952 9.790 21,262 +0.49(+5.27%)
Jul 10, 2023 9.220 9.300 9.082 9.300 3,554 -0.09(-0.96%)
Jul 07, 2023 8.670 9.390 8.670 9.390 11,835 +0.52(+5.86%)
Jul 06, 2023 9.350 9.460 8.373 8.870 37,224 -0.59(-6.24%)
Jul 05, 2023 9.740 10.83 9.140 9.460 140,152 -1.34(-12.41%)
Jul 03, 2023 10.20 11.20 9.340 10.80 25,354 +0.40(+3.85%)
Jun 30, 2023 10.60 10.71 10.00 10.40 3,932 -0.20(-1.89%)
Jun 29, 2023 10.40 10.70 10.02 10.60 2,357 +0.40(+3.92%)
Jun 28, 2023 10.06 10.80 10.00 10.20 3,667 -0.20(-1.92%)
Jun 27, 2023 10.19 10.60 9.620 10.40 4,170 -0.19(-1.79%)
Jun 26, 2023 11.00 11.00 9.700 10.59 8,614 +1.04(+10.84%)
Jun 23, 2023 10.80 11.40 9.554 9.554 13,696 -1.80(-15.82%)
Jun 22, 2023 11.20 11.80 10.40 11.35 16,493 -0.45(-3.81%)
Jun 21, 2023 9.780 11.80 9.240 11.80 39,061 +1.04(+9.65%)
Jun 20, 2023 9.942 13.42 9.260 10.76 296,925 +1.96(+22.30%)
Jun 16, 2023 8.500 8.800 8.302 8.800 125,980 +0.30(+3.53%)
Jun 15, 2023 8.600 8.500 8.300 8.500 2,786 -3.50(-29.17%)
May 08, 2023 12.40 12.40 11.95 12.00 1,844 +0.05(+0.42%)
May 05, 2023 12.00 12.40 11.80 11.95 3,556 +0.05(+0.42%)
May 04, 2023 11.44 12.10 11.20 11.90 1,733 +0.46(+4.02%)
May 03, 2023 11.60 12.20 11.40 11.44 2,888 -0.46(-3.87%)
May 02, 2023 11.60 12.18 11.30 11.90 1,655 +0.43(+3.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.