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 )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.110 1.120 1.050 1.070 46,508 -0.02(-1.83%)
May 16, 2024 1.200 1.240 1.020 1.090 145,683 -0.12(-9.92%)
May 15, 2024 1.270 1.429 1.200 1.210 98,146 -0.08(-6.20%)
May 14, 2024 1.160 1.340 1.160 1.290 76,635 +0.12(+10.26%)
May 13, 2024 1.250 1.300 1.160 1.170 177,390 -0.09(-7.14%)
May 10, 2024 1.520 1.690 1.100 1.260 289,444 -0.32(-20.25%)
May 09, 2024 1.590 1.620 1.550 1.580 39,365 +0.04(+2.60%)
May 08, 2024 1.610 1.620 1.500 1.540 35,796 -0.06(-3.75%)
May 07, 2024 1.750 1.769 1.510 1.600 119,326 -0.12(-6.98%)
May 06, 2024 1.780 1.890 1.700 1.720 59,404 +0.00(+0.00%)
May 03, 2024 1.700 1.870 1.700 1.720 38,821 -0.07(-3.91%)
May 02, 2024 1.940 2.130 1.730 1.790 56,787 -0.17(-8.67%)
May 01, 2024 1.840 2.087 1.710 1.960 70,517 +0.12(+6.52%)
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 29,938 -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 1.310 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%)
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.