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. - Common Stock (NQ: BFRI )

1.070 +0.060 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.010 1.098 0.9999 1.070 263,765 +0.06(+5.94%)
Dec 24, 2024 1.010 1.030 0.9723 1.010 83,591 +0.00(+0.00%)
Dec 23, 2024 0.9800 1.030 0.9700 1.010 277,254 +0.03(+3.22%)
Dec 20, 2024 0.9800 1.055 0.9601 0.9785 154,707 -0.05(-5.00%)
Dec 19, 2024 1.030 1.040 0.9600 1.030 255,619 +0.06(+5.95%)
Dec 18, 2024 0.9575 1.043 0.9400 0.9722 186,786 -0.02(-2.21%)
Dec 17, 2024 1.010 1.030 0.9391 0.9942 412,226 -0.05(-4.40%)
Dec 16, 2024 1.000 1.140 1.000 1.040 538,417 -0.02(-1.89%)
Dec 13, 2024 1.080 1.160 1.010 1.060 530,961 +0.00(+0.00%)
Dec 12, 2024 1.170 1.170 0.9900 1.060 914,944 -0.13(-10.92%)
Dec 11, 2024 1.170 1.254 1.050 1.190 4,869,098 +0.00(+0.00%)
Dec 10, 2024 1.190 1.245 1.100 1.190 1,395,291 +0.04(+3.48%)
Dec 09, 2024 1.020 1.170 0.9795 1.150 731,974 +0.15(+15.00%)
Dec 06, 2024 0.9800 1.050 0.9500 1.000 328,452 -0.01(-0.99%)
Dec 05, 2024 1.050 1.140 0.9800 1.010 825,974 -0.03(-2.88%)
Dec 04, 2024 0.9700 1.060 0.9350 1.040 624,486 +0.10(+11.10%)
Dec 03, 2024 0.9301 0.9800 0.9000 0.9361 297,833 -0.06(-6.39%)
Dec 02, 2024 0.9100 1.030 0.8800 1.000 594,931 +0.10(+11.11%)
Nov 29, 2024 0.9500 0.9700 0.8500 0.9000 451,354 -0.09(-9.09%)
Nov 27, 2024 1.050 1.050 0.9510 0.9900 637,386 -0.03(-2.94%)
Nov 26, 2024 0.9500 1.060 0.9000 1.020 1,135,542 +0.10(+10.85%)
Nov 25, 2024 0.8799 1.020 0.8109 0.9202 4,292,661 +0.05(+5.77%)
Nov 22, 2024 0.7950 0.9300 0.7777 0.8700 9,504,359 +0.11(+14.62%)
Nov 21, 2024 0.7460 0.7800 0.7388 0.7590 70,585 -0.02(-2.68%)
Nov 20, 2024 0.7750 0.7900 0.6920 0.7799 282,830 +0.01(+1.48%)
Nov 19, 2024 0.6700 0.7825 0.6720 0.7685 290,940 +0.10(+14.36%)
Nov 18, 2024 0.7400 0.7599 0.6513 0.6720 277,780 -0.06(-8.45%)
Nov 15, 2024 0.7455 0.7455 0.6801 0.7340 259,073 +0.03(+4.11%)
Nov 14, 2024 0.7900 0.8496 0.6900 0.7050 864,247 -0.13(-15.38%)
Nov 13, 2024 0.8930 0.9500 0.8331 0.8331 463,975 -0.11(-11.54%)
Nov 12, 2024 0.8300 1.010 0.8000 0.9418 610,283 +0.12(+14.85%)
Nov 11, 2024 0.8700 0.8663 0.8089 0.8200 315,008 -0.04(-4.22%)
Nov 08, 2024 0.9100 0.9100 0.8208 0.8561 728,789 -0.02(-2.72%)
Nov 07, 2024 0.8800 0.9348 0.8600 0.8800 383,495 -0.00(-0.32%)
Nov 06, 2024 0.9700 0.9924 0.8540 0.8828 854,339 -0.10(-9.72%)
Nov 05, 2024 0.9900 1.060 0.9100 0.9779 930,873 -0.02(-2.21%)
Nov 04, 2024 1.000 1.060 0.9800 1.000 1,037,999 -0.09(-8.26%)
Nov 01, 2024 1.170 1.250 1.020 1.090 3,387,115 -0.14(-11.38%)
Oct 31, 2024 0.8400 2.220 0.7946 1.230 132,717,024 +0.30(+31.71%)
Oct 30, 2024 0.8597 0.9500 0.8400 0.9339 2,491,096 +0.06(+6.61%)
Oct 29, 2024 0.8900 0.9498 0.8400 0.8760 60,403 -0.01(-1.57%)
Oct 28, 2024 0.9100 0.9500 0.8798 0.8900 96,162 -0.02(-1.94%)
Oct 25, 2024 0.9400 0.9685 0.9005 0.9076 43,484 -0.06(-6.43%)
Oct 24, 2024 0.9600 1.030 0.9130 0.9700 170,323 +0.01(+0.52%)
Oct 23, 2024 0.9500 0.9700 0.9222 0.9650 188,489 +0.01(+1.27%)
Oct 22, 2024 0.9400 0.9899 0.9000 0.9529 229,077 +0.01(+1.08%)
Oct 21, 2024 0.8673 0.9539 0.8160 0.9427 423,364 +0.10(+12.23%)
Oct 18, 2024 0.7510 0.8410 0.7310 0.8400 137,082 +0.09(+11.85%)
Oct 17, 2024 0.7406 0.7600 0.7300 0.7510 82,384 -0.01(-1.17%)
Oct 16, 2024 0.7800 0.7992 0.7410 0.7599 157,977 -0.01(-1.44%)
Oct 15, 2024 0.8350 0.8484 0.7600 0.7710 85,866 -0.05(-5.86%)
Oct 14, 2024 0.8489 0.8489 0.7730 0.8190 231,313 +0.02(+2.37%)
Oct 11, 2024 0.7200 0.8000 0.7200 0.8000 115,406 +0.09(+13.31%)
Oct 10, 2024 0.8198 0.8202 0.6900 0.7060 476,051 -0.12(-14.98%)
Oct 09, 2024 0.8899 0.9000 0.7815 0.8304 267,283 -0.08(-8.60%)
Oct 08, 2024 0.8550 0.9699 0.8120 0.9085 479,708 +0.04(+4.55%)
Oct 07, 2024 1.020 1.020 0.8202 0.8690 2,585,703 -0.09(-9.48%)
Oct 04, 2024 1.180 1.230 0.8700 0.9600 1,870,007 -0.20(-17.24%)
Oct 03, 2024 1.100 1.240 1.010 1.160 596,435 +0.09(+8.41%)
Oct 02, 2024 1.210 1.214 1.030 1.070 396,419 -0.11(-9.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.