ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Biofrontera Inc (NQ: BFRI )

1.030 -0.050 (-4.63%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.060 1.080 1.030 1.030 6,338 +0.00(+0.00%)
May 31, 2024 1.000 1.075 1.000 1.030 28,709 +0.02(+1.98%)
May 30, 2024 1.070 1.070 1.000 1.010 15,559 -0.08(-7.34%)
May 29, 2024 1.150 1.150 1.049 1.090 6,611 +0.04(+3.82%)
May 28, 2024 1.040 1.159 0.9900 1.050 33,753 -0.00(-0.01%)
May 24, 2024 1.070 1.070 1.000 1.050 27,203 -0.01(-0.94%)
May 23, 2024 1.120 1.135 1.030 1.060 81,006 -0.08(-7.02%)
May 22, 2024 1.120 1.170 1.100 1.140 62,296 +0.02(+2.24%)
May 21, 2024 1.160 1.160 1.060 1.115 46,721 +0.01(+1.36%)
May 20, 2024 1.100 1.175 1.040 1.100 95,456 +0.03(+2.80%)
May 17, 2024 1.110 1.120 1.050 1.070 46,583 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.