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)

0.8210 -0.0169 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.6079 0.7371 0.5715 0.7250 6,048,422 +0.16(+27.19%)
Dec 31, 2025 0.7224 0.7800 0.5547 0.5700 346,322 -0.15(-20.83%)
Dec 30, 2025 0.7307 0.7799 0.7200 0.7200 38,741 -0.01(-1.37%)
Dec 29, 2025 0.7306 0.7415 0.7300 0.7300 25,911 +0.01(+1.22%)
Dec 26, 2025 0.7500 0.7500 0.7209 0.7212 25,150 +0.00(+0.17%)
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 245,178 -0.00(-0.11%)
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.