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 )

1.180 -0.070 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.240 1.295 1.140 1.180 262,486 -0.07(-5.60%)
Aug 22, 2024 1.250 1.300 1.200 1.250 215,266 +0.04(+3.31%)
Aug 21, 2024 1.270 1.280 1.180 1.210 136,507 -0.06(-4.72%)
Aug 20, 2024 1.380 1.440 1.250 1.270 174,760 -0.13(-9.29%)
Aug 19, 2024 1.460 1.540 1.340 1.400 580,427 +0.04(+2.94%)
Aug 16, 2024 1.180 1.370 1.180 1.360 333,886 +0.20(+17.24%)
Aug 15, 2024 1.280 1.320 1.160 1.160 207,070 +0.02(+1.75%)
Aug 14, 2024 1.160 1.235 1.070 1.140 240,448 -0.09(-7.32%)
Aug 13, 2024 1.200 1.260 1.188 1.230 103,165 +0.03(+2.50%)
Aug 12, 2024 1.470 1.500 1.200 1.200 592,678 -0.11(-8.40%)
Aug 09, 2024 1.320 1.480 1.220 1.310 501,091 +0.06(+4.80%)
Aug 08, 2024 1.170 1.250 1.150 1.250 116,096 +0.08(+6.84%)
Aug 07, 2024 1.140 1.180 1.115 1.170 49,086 +0.10(+9.35%)
Aug 06, 2024 1.060 1.100 1.050 1.070 21,572 +0.04(+4.09%)
Aug 05, 2024 1.070 1.080 1.000 1.028 101,198 -0.07(-6.55%)
Aug 02, 2024 1.130 1.170 1.080 1.100 102,836 -0.03(-2.67%)
Aug 01, 2024 1.140 1.250 1.062 1.130 79,602 -0.07(-5.81%)
Jul 31, 2024 1.130 1.200 1.130 1.200 43,815 +0.06(+5.25%)
Jul 30, 2024 1.230 1.230 1.140 1.140 117,456 -0.09(-7.32%)
Jul 29, 2024 1.120 1.230 1.120 1.230 77,010 -0.01(-0.81%)
Jul 26, 2024 1.090 1.255 1.080 1.240 80,497 +0.14(+12.73%)
Jul 25, 2024 1.080 1.100 1.050 1.100 47,337 +0.06(+5.77%)
Jul 24, 2024 1.000 1.050 1.000 1.040 37,217 +0.02(+1.67%)
Jul 23, 2024 1.010 1.050 1.000 1.023 74,795 +0.01(+1.28%)
Jul 22, 2024 1.050 1.050 1.001 1.010 10,281 +0.00(+0.00%)
Jul 19, 2024 1.030 1.065 1.010 1.010 29,651 -0.02(-1.94%)
Jul 18, 2024 1.150 1.160 1.010 1.030 115,797 -0.12(-10.43%)
Jul 17, 2024 1.160 1.200 1.060 1.150 142,899 -0.05(-4.17%)
Jul 16, 2024 1.100 1.200 1.070 1.200 245,702 +0.13(+12.15%)
Jul 15, 2024 1.090 1.090 1.050 1.070 24,918 +0.02(+1.42%)
Jul 12, 2024 1.100 1.100 1.045 1.055 50,357 -0.05(-4.09%)
Jul 11, 2024 0.9500 1.100 0.9347 1.100 74,081 +0.12(+12.27%)
Jul 10, 2024 0.9300 0.9798 0.8810 0.9798 23,024 +0.09(+10.09%)
Jul 09, 2024 0.8600 0.9000 0.8400 0.8900 33,064 +0.03(+3.37%)
Jul 08, 2024 0.8400 0.8799 0.8300 0.8610 9,674 +0.04(+4.36%)
Jul 05, 2024 0.9200 0.9200 0.8250 0.8250 13,425 -0.01(-0.60%)
Jul 03, 2024 0.8890 0.9150 0.8225 0.8300 35,310 -0.01(-1.19%)
Jul 02, 2024 0.8690 0.8919 0.8400 0.8400 28,484 -0.05(-5.83%)
Jul 01, 2024 0.8980 0.9000 0.8683 0.8920 20,448 -0.01(-0.67%)
Jun 28, 2024 0.9300 0.9300 0.8900 0.8980 14,571 -0.00(-0.22%)
Jun 27, 2024 0.9400 0.9400 0.8600 0.9000 36,445 -0.01(-1.10%)
Jun 26, 2024 0.9800 0.9800 0.9000 0.9100 29,923 -0.04(-4.21%)
Jun 25, 2024 0.9000 0.9500 0.9000 0.9500 28,240 +0.05(+5.49%)
Jun 24, 2024 0.9400 0.9799 0.9000 0.9006 46,807 -0.05(-5.35%)
Jun 21, 2024 1.020 1.040 0.9515 0.9515 45,659 -0.08(-7.62%)
Jun 20, 2024 1.030 1.030 0.9600 1.030 10,758 +0.03(+3.00%)
Jun 18, 2024 1.030 1.050 0.9980 1.000 13,189 -0.03(-2.91%)
Jun 17, 2024 1.090 1.100 1.020 1.030 15,437 -0.05(-5.07%)
Jun 14, 2024 0.9800 1.100 0.9600 1.085 32,709 +0.09(+9.60%)
Jun 13, 2024 1.010 1.020 0.9400 0.9900 35,499 -0.04(-3.88%)
Jun 12, 2024 1.010 1.050 0.9402 1.030 15,999 +0.09(+9.56%)
Jun 11, 2024 0.9200 1.010 0.8700 0.9401 23,229 +0.00(+0.01%)
Jun 10, 2024 0.9900 1.010 0.9000 0.9400 41,598 -0.05(-5.05%)
Jun 07, 2024 1.040 1.040 0.9709 0.9900 21,741 -0.03(-2.94%)
Jun 06, 2024 1.000 1.020 0.9700 1.020 36,776 +0.02(+1.49%)
Jun 05, 2024 1.030 1.070 1.000 1.005 23,446 -0.04(-3.37%)
Jun 04, 2024 1.028 1.060 1.001 1.040 21,670 +0.01(+0.97%)
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.