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. - Common Stock (NQ:BFRI)

0.7754 -0.0346 (-4.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.8128 0.8262 0.8000 0.8098 39,950 -0.01(-1.66%)
Mar 25, 2026 0.8415 0.8415 0.8101 0.8235 42,354 +0.01(+1.54%)
Mar 24, 2026 0.8300 0.8375 0.8005 0.8110 74,045 -0.04(-4.40%)
Mar 23, 2026 0.8722 0.9400 0.8201 0.8483 288,480 -0.02(-2.49%)
Mar 20, 2026 0.8640 0.8790 0.8015 0.8700 192,517 +0.01(+1.68%)
Mar 19, 2026 0.8800 0.9601 0.7800 0.8556 502,092 -0.01(-1.50%)
Mar 18, 2026 0.8600 0.8707 0.8471 0.8686 51,169 -0.02(-2.36%)
Mar 17, 2026 0.8650 0.8898 0.8602 0.8896 26,927 +0.00(+0.01%)
Mar 16, 2026 0.8700 0.8899 0.8581 0.8895 71,771 +0.02(+2.29%)
Mar 13, 2026 0.8585 0.8749 0.8450 0.8696 52,385 -0.00(-0.05%)
Mar 12, 2026 0.8460 0.8700 0.8416 0.8700 22,687 +0.02(+2.84%)
Mar 11, 2026 0.8300 0.8500 0.8273 0.8460 48,733 +0.02(+1.93%)
Mar 10, 2026 0.8100 0.8300 0.8050 0.8300 62,932 +0.01(+0.73%)
Mar 09, 2026 0.8650 0.8650 0.8015 0.8240 552,267 -0.04(-4.07%)
Mar 06, 2026 0.8600 0.8900 0.8430 0.8590 37,171 -0.00(-0.44%)
Mar 05, 2026 0.8780 0.8960 0.8501 0.8628 25,198 -0.03(-3.72%)
Mar 04, 2026 0.9235 0.9235 0.8602 0.8961 85,487 +0.00(+0.15%)
Mar 03, 2026 0.8901 0.9050 0.8573 0.8948 84,866 -0.03(-3.17%)
Mar 02, 2026 0.9400 0.9500 0.9114 0.9241 117,301 +0.01(+1.37%)
Feb 27, 2026 0.8800 0.9265 0.8800 0.9116 53,465 -0.02(-1.64%)
Feb 26, 2026 0.9000 0.9268 0.8800 0.9268 123,479 +0.01(+1.23%)
Feb 25, 2026 0.8563 0.9499 0.8501 0.9155 243,653 +0.07(+7.76%)
Feb 24, 2026 0.8500 0.8525 0.8101 0.8496 58,564 -0.02(-1.75%)
Feb 23, 2026 0.8684 0.8790 0.8000 0.8647 225,195 -0.02(-2.37%)
Feb 20, 2026 0.8513 0.8857 0.8501 0.8857 144,349 +0.03(+3.00%)
Feb 19, 2026 0.9500 0.9500 0.8200 0.8599 261,902 -0.07(-7.54%)
Feb 18, 2026 0.8400 0.9492 0.8201 0.9300 525,884 +0.10(+12.05%)
Feb 17, 2026 0.7700 0.8590 0.7504 0.8300 239,230 +0.05(+6.59%)
Feb 13, 2026 0.7821 0.7904 0.7656 0.7787 114,771 -0.01(-1.43%)
Feb 12, 2026 0.8286 0.8286 0.7200 0.7900 247,528 +0.02(+2.61%)
Feb 11, 2026 0.8320 0.8480 0.7300 0.7699 515,894 -0.01(-1.29%)
Feb 10, 2026 0.7906 0.8000 0.7600 0.7800 294,551 -0.03(-3.74%)
Feb 09, 2026 0.9341 0.9600 0.6505 0.8103 13,830,186 -0.01(-1.30%)
Feb 06, 2026 0.8710 0.8793 0.8082 0.8210 203,380 -0.02(-2.02%)
Feb 05, 2026 0.8510 0.8697 0.8010 0.8379 94,977 -0.05(-5.59%)
Feb 04, 2026 0.8740 0.8875 0.8400 0.8875 82,886 +0.03(+3.32%)
Feb 03, 2026 0.8900 0.8911 0.8206 0.8590 177,798 -0.04(-4.13%)
Feb 02, 2026 0.8900 0.9350 0.8301 0.8960 150,996 -0.03(-3.69%)
Jan 30, 2026 0.9800 0.9800 0.9300 0.9303 111,534 -0.06(-5.65%)
Jan 29, 2026 0.9900 0.9900 0.9470 0.9860 91,599 +0.00(+0.10%)
Jan 28, 2026 0.9900 0.9900 0.9465 0.9850 74,372 +0.01(+0.51%)
Jan 27, 2026 0.9900 0.9990 0.9650 0.9800 39,618 -0.02(-1.80%)
Jan 26, 2026 0.9800 1.010 0.9650 0.9980 93,021 -0.00(-0.20%)
Jan 23, 2026 0.9900 1.000 0.9510 1.000 44,547 +0.00(+0.00%)
Jan 22, 2026 0.9900 1.000 0.9402 1.000 96,004 +0.00(+0.10%)
Jan 21, 2026 0.8440 1.000 0.8101 0.9990 304,999 +0.17(+19.81%)
Jan 20, 2026 0.8000 0.8500 0.8000 0.8338 156,487 +0.00(+0.14%)
Jan 16, 2026 0.8110 0.8350 0.8010 0.8326 66,155 -0.00(-0.29%)
Jan 15, 2026 0.8010 0.8618 0.7910 0.8350 92,026 +0.03(+3.11%)
Jan 14, 2026 0.8100 0.8130 0.7800 0.8098 79,218 +0.01(+0.85%)
Jan 13, 2026 0.8800 0.8800 0.7709 0.8030 526,400 +0.01(+0.93%)
Jan 12, 2026 0.8245 0.8325 0.7727 0.7956 29,013 -0.03(-3.51%)
Jan 09, 2026 0.8400 0.8400 0.8087 0.8245 42,509 +0.00(+0.19%)
Jan 08, 2026 0.7980 0.8330 0.7706 0.8229 84,062 +0.02(+3.12%)
Jan 07, 2026 0.7900 0.8009 0.7700 0.7980 29,338 +0.00(+0.36%)
Jan 06, 2026 0.7900 0.8191 0.7600 0.7951 163,956 -0.00(-0.24%)
Jan 05, 2026 0.7098 0.8530 0.7098 0.7970 466,491 +0.07(+9.93%)
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 Privacy Policy and Terms Of Service.


 

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.