Canada markets closed

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.6700-0.0400 (-2.34%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.69001.81501.64501.67001.670040,800
Apr 17, 20241.89001.97001.68001.71001.710077,400
Apr 16, 20241.64001.86001.64001.81901.819048,400
Apr 15, 20242.00002.00001.64001.64001.640097,300
Apr 12, 20242.19002.19002.01002.09002.090078,400
Apr 11, 20242.34002.42001.86002.00002.0000192,000
Apr 10, 20242.26002.43002.22002.38002.3800102,500
Apr 09, 20242.00002.35001.91102.31002.3100196,700
Apr 08, 20241.80002.00001.76201.98001.9800180,700
Apr 05, 20241.65001.82001.65001.81001.810036,600
Apr 04, 20241.79001.86001.61001.70001.700081,800
Apr 03, 20241.80002.05001.70001.80001.8000194,700
Apr 02, 20242.10002.14001.57001.74001.7400251,800
Apr 01, 20241.57002.21001.50001.92001.9200609,700
Mar 28, 20241.15001.58001.11001.54001.5400250,100
Mar 27, 20241.10001.15001.06001.15001.150058,100
Mar 26, 20241.15001.19001.09201.11601.116048,200
Mar 25, 20241.21001.22001.15001.18001.180052,400
Mar 22, 20241.26001.26001.19001.20001.200031,600
Mar 21, 20241.26001.29001.23001.25001.250030,700
Mar 20, 20241.16001.29401.16001.27001.270054,900
Mar 19, 20241.30001.30001.02001.18001.1800161,700
Mar 18, 20241.69001.69001.20001.26001.2600184,800
Mar 15, 20241.75001.75001.39001.55001.5500251,600
Mar 14, 20241.67001.95001.65001.75001.7500378,300
Mar 13, 20241.27001.63001.26801.63001.6300238,600
Mar 12, 20241.16001.37001.16001.31001.3100234,200
Mar 11, 20241.17001.25001.15001.21001.2100147,400
Mar 08, 20241.20001.30001.14001.22001.2200259,700
Mar 07, 20241.04001.25000.94001.19001.1900425,600
Mar 06, 20240.86001.08000.85000.94100.9410244,400
Mar 05, 20240.90000.90000.81000.88000.880069,800
Mar 04, 20240.88000.93100.88000.90000.9000117,600
Mar 01, 20240.89300.89300.82500.89200.892078,800
Feb 29, 20240.84100.84100.76100.83800.8380143,800
Feb 28, 20240.91000.91000.80000.81300.8130140,500
Feb 27, 20240.90500.92000.85100.86900.8690156,900
Feb 26, 20240.89000.92000.85000.89300.8930127,500
Feb 23, 20240.94500.96800.90000.92000.9200247,100
Feb 22, 20241.00001.04000.88800.99500.9950391,600
Feb 21, 20240.90001.13000.88000.97700.97701,192,400
Feb 20, 20241.27001.88000.96001.15001.150028,488,100
Feb 16, 20240.70000.76900.65500.75000.7500197,400
Feb 15, 20240.71000.71500.64700.69400.6940159,700
Feb 14, 20240.70000.73000.68000.68400.6840128,800
Feb 13, 20240.68000.73500.68000.70000.7000205,100
Feb 12, 20240.74000.75000.68000.71000.7100265,600
Feb 09, 20240.70000.75000.66400.73200.7320222,300
Feb 08, 20240.63000.73000.61000.72900.7290307,100
Feb 07, 20240.84000.86100.70100.71600.7160553,300
Feb 06, 20240.94800.98000.84000.89300.8930379,700
Feb 05, 20240.84300.96000.83000.94000.9400831,900
Feb 02, 20241.24001.24000.79000.92000.92009,186,600
Feb 01, 20241.33001.41001.30001.33501.335037,700
Jan 31, 20241.35001.36001.27001.33001.330038,300
Jan 30, 20241.33001.38001.32001.36001.360016,600
Jan 29, 20241.51001.60001.32001.38001.380029,500
Jan 26, 20241.49001.54001.47001.51001.510014,700
Jan 25, 20241.57201.57201.45001.48001.480011,700
Jan 24, 20241.66001.66001.53001.56001.560028,700
Jan 23, 20241.66001.66001.52001.66001.660028,000
Jan 22, 20241.72001.72001.50001.64001.640048,700
Jan 19, 20241.81001.89501.53501.64001.640057,500
Jan 18, 20242.00002.01201.81001.81001.810010,900
Jan 17, 20242.01002.03001.80001.91001.910049,200
Jan 16, 20242.32002.33001.99002.03002.030071,800
Jan 12, 20242.25002.46002.21002.21002.210072,800
Jan 11, 20242.25002.42002.25002.29002.2900108,400
Jan 10, 20242.40002.44002.17002.35002.3500125,800
Jan 09, 20242.60002.72002.35002.45002.450067,000
Jan 08, 20242.69002.80502.60002.69502.695035,800
Jan 05, 20242.81002.94002.73302.82002.820064,600
Jan 04, 20242.89003.90002.66703.05003.0500967,100
Jan 03, 20242.70002.78102.55002.70002.700020,900
Jan 02, 20242.81002.98002.60002.80002.800034,000
Dec 29, 20233.00003.02002.72002.77002.770063,400
Dec 28, 20232.92002.94002.80002.85002.850038,400
Dec 27, 20233.01003.09802.82002.82002.820034,000
Dec 26, 20233.05003.05002.88003.02003.020016,400
Dec 22, 20233.17003.18002.95002.96002.960040,300
Dec 21, 20233.39003.59003.05003.23003.230032,200
Dec 20, 20233.65204.00003.18003.40003.4000170,800
Dec 19, 20233.41003.59003.12003.36003.360041,500
Dec 18, 20233.10003.80002.81503.69003.6900104,100
Dec 15, 20232.99003.24002.80002.96002.960016,800
Dec 14, 20232.66003.26002.66003.05003.050045,000
Dec 13, 20233.15003.33002.91003.00003.000012,000
Dec 12, 20233.18103.37502.91003.17003.170022,000
Dec 11, 20233.65003.65003.18003.44003.440025,200
Dec 08, 20233.30003.60003.22003.57003.570016,300
Dec 07, 20233.55503.60003.17003.32503.325012,200
Dec 06, 20233.66503.80003.52003.52003.52004,900
Dec 05, 20233.72703.79003.63303.79003.79001,900
Dec 04, 20233.48004.00003.48003.60003.600018,000
Dec 01, 20233.70903.75003.41003.75003.750013,200
Nov 30, 20233.82003.91503.17003.34603.34607,800
Nov 29, 20234.04004.04003.43003.85003.850017,100
Nov 28, 20233.10003.82003.10003.79003.790022,800
Nov 27, 20233.15003.39003.15003.21003.21006,800
Nov 24, 20233.22003.43203.01003.20003.20005,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...