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)

0.7200 +0.0137 (+1.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.7300 0.7402 0.7046 0.7200 93,176 +0.01(+1.94%)
Dec 23, 2025 0.7500 0.7500 0.7006 0.7063 80,331 -0.03(-4.17%)
Dec 22, 2025 0.7507 0.7520 0.7332 0.7370 41,963 -0.03(-3.79%)
Dec 19, 2025 0.7548 0.7660 0.7100 0.7660 66,160 +0.01(+0.72%)
Dec 18, 2025 0.7850 0.8197 0.7013 0.7605 232,077 +0.04(+5.61%)
Dec 17, 2025 0.7690 0.7700 0.7100 0.7201 45,794 -0.01(-2.01%)
Dec 16, 2025 0.8100 0.8100 0.7200 0.7349 105,271 -0.06(-6.97%)
Dec 15, 2025 0.8259 0.8259 0.7900 0.7900 52,871 -0.02(-2.75%)
Dec 12, 2025 0.7923 0.8251 0.7923 0.8123 53,389 -0.00(-0.07%)
Dec 11, 2025 0.8059 0.8252 0.8007 0.8129 16,382 +0.00(+0.02%)
Dec 10, 2025 0.8098 0.8200 0.7700 0.8127 69,665 +0.01(+1.21%)
Dec 09, 2025 0.8299 0.8351 0.8021 0.8030 50,944 -0.02(-2.47%)
Dec 08, 2025 0.8200 0.8994 0.8017 0.8233 22,453 -0.01(-1.47%)
Dec 05, 2025 0.8300 0.8700 0.8200 0.8356 50,743 +0.01(+0.87%)
Dec 04, 2025 0.8055 0.8284 0.7700 0.8284 122,262 +0.03(+4.39%)
Dec 03, 2025 0.7800 0.8299 0.7650 0.7936 439,222 -0.02(-2.02%)
Dec 02, 2025 0.8200 0.8600 0.8100 0.8100 244,981 -0.00(-0.11%)
Dec 01, 2025 0.8300 0.8650 0.8100 0.8109 96,137 -0.01(-0.73%)
Nov 28, 2025 0.8005 0.8170 0.7800 0.8169 34,445 +0.03(+3.60%)
Nov 26, 2025 0.7800 0.8010 0.7641 0.7885 71,377 -0.00(-0.19%)
Nov 25, 2025 0.8005 0.8005 0.7522 0.7900 29,092 -0.00(-0.50%)
Nov 24, 2025 0.7700 0.8300 0.7500 0.7940 54,946 +0.05(+7.33%)
Nov 21, 2025 0.7800 0.7999 0.7117 0.7398 276,694 -0.01(-1.83%)
Nov 20, 2025 0.8100 0.8299 0.7300 0.7536 74,046 -0.06(-6.85%)
Nov 19, 2025 0.8400 0.8500 0.7724 0.8090 34,279 -0.01(-1.37%)
Nov 18, 2025 0.8700 0.8700 0.7500 0.8202 164,736 -0.03(-3.95%)
Nov 17, 2025 0.8300 0.8999 0.8200 0.8539 51,510 +0.04(+4.43%)
Nov 14, 2025 0.8800 0.8970 0.8000 0.8177 262,852 -0.07(-8.13%)
Nov 13, 2025 0.9500 1.020 0.8841 0.8901 192,563 -0.08(-8.59%)
Nov 12, 2025 1.100 1.120 0.9300 0.9737 243,092 -0.07(-6.38%)
Nov 11, 2025 1.010 1.130 1.010 1.040 156,957 +0.00(+0.00%)
Nov 10, 2025 1.070 1.110 1.020 1.040 148,074 -0.04(-3.70%)
Nov 07, 2025 1.140 1.140 1.020 1.080 1,114,127 -0.08(-6.90%)
Nov 06, 2025 1.090 1.190 1.080 1.160 331,211 +0.07(+6.42%)
Nov 05, 2025 1.070 1.100 1.060 1.090 109,028 +0.06(+5.83%)
Nov 04, 2025 1.070 1.090 1.030 1.030 143,341 -0.07(-6.36%)
Nov 03, 2025 1.100 1.140 1.070 1.100 100,683 +0.00(+0.00%)
Oct 31, 2025 1.050 1.150 1.050 1.100 159,105 +0.03(+2.80%)
Oct 30, 2025 1.080 1.086 1.000 1.070 136,029 +0.01(+0.94%)
Oct 29, 2025 1.120 1.120 1.050 1.060 157,609 +0.00(+0.00%)
Oct 28, 2025 1.030 1.095 1.020 1.060 105,783 +0.04(+3.41%)
Oct 27, 2025 1.140 1.150 1.010 1.025 124,456 -0.08(-6.82%)
Oct 24, 2025 1.140 1.150 1.085 1.100 190,836 -0.03(-2.65%)
Oct 23, 2025 1.000 1.140 0.9802 1.130 184,997 +0.12(+11.88%)
Oct 22, 2025 0.9800 1.030 0.9801 1.010 93,360 +0.01(+1.33%)
Oct 21, 2025 0.9801 1.030 0.9800 0.9967 32,491 +0.01(+0.69%)
Oct 20, 2025 0.9603 1.040 0.9603 0.9899 30,442 +0.03(+3.11%)
Oct 17, 2025 0.9500 0.9800 0.9500 0.9600 25,046 -0.03(-3.03%)
Oct 16, 2025 0.9900 1.030 0.9884 0.9900 119,424 +0.01(+0.86%)
Oct 15, 2025 1.000 1.030 0.9572 0.9816 47,491 +0.02(+2.55%)
Oct 14, 2025 0.9287 0.9800 0.8900 0.9572 175,813 +0.02(+1.61%)
Oct 13, 2025 0.9499 0.9600 0.9400 0.9420 36,375 -0.02(-1.88%)
Oct 10, 2025 1.020 1.020 0.9501 0.9600 62,497 -0.08(-7.68%)
Oct 09, 2025 1.010 1.050 1.010 1.040 38,521 +0.03(+2.96%)
Oct 08, 2025 1.060 1.070 1.000 1.010 56,445 -0.03(-2.84%)
Oct 07, 2025 1.080 1.086 1.000 1.040 110,811 -0.02(-1.93%)
Oct 06, 2025 1.060 1.090 1.030 1.060 91,039 -0.01(-0.93%)
Oct 03, 2025 1.010 1.080 1.010 1.070 109,410 +0.03(+2.88%)
Oct 02, 2025 1.000 1.040 1.000 1.040 68,230 +0.02(+1.96%)
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.