Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Biofrontera Inc (NQ: BFRI ) 0.8400 +0.0890 (+11.85%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 0.7510 0.8410 0.7310 0.8400 137,082 +0.09(+11.85%) Oct 17, 2024 0.7406 0.7600 0.7300 0.7510 82,384 -0.01(-1.17%) Oct 16, 2024 0.7800 0.7992 0.7410 0.7599 157,977 -0.01(-1.44%) Oct 15, 2024 0.8350 0.8484 0.7600 0.7710 85,866 -0.05(-5.86%) Oct 14, 2024 0.8489 0.8489 0.7730 0.8190 231,313 +0.02(+2.37%) Oct 11, 2024 0.7200 0.8000 0.7200 0.8000 115,406 +0.09(+13.31%) Oct 10, 2024 0.8198 0.8202 0.6900 0.7060 476,051 -0.12(-14.98%) Oct 09, 2024 0.8899 0.9000 0.7815 0.8304 267,283 -0.08(-8.60%) Oct 08, 2024 0.8550 0.9699 0.8120 0.9085 479,708 +0.04(+4.55%) Oct 07, 2024 1.020 1.020 0.8202 0.8690 2,585,703 -0.09(-9.48%) Oct 04, 2024 1.180 1.230 0.8700 0.9600 1,870,007 -0.20(-17.24%) Oct 03, 2024 1.100 1.240 1.010 1.160 596,435 +0.09(+8.41%) Oct 02, 2024 1.210 1.214 1.030 1.070 396,419 -0.11(-9.32%) Oct 01, 2024 1.340 1.340 1.160 1.180 490,390 -0.15(-11.28%) Sep 30, 2024 1.290 1.340 1.250 1.330 317,241 +0.05(+3.91%) Sep 27, 2024 1.260 1.300 1.230 1.280 270,311 +0.02(+1.59%) Sep 26, 2024 1.260 1.300 1.191 1.260 488,018 +0.02(+1.61%) Sep 25, 2024 1.260 1.278 1.210 1.240 322,109 -0.02(-1.59%) Sep 24, 2024 1.300 1.320 1.190 1.260 497,039 -0.03(-2.33%) Sep 23, 2024 1.300 1.380 1.260 1.290 813,783 +0.01(+0.78%) Sep 20, 2024 1.260 1.340 1.260 1.280 530,243 +0.00(+0.00%) Sep 19, 2024 1.300 1.370 1.280 1.280 452,526 -0.01(-0.78%) Sep 18, 2024 1.250 1.430 1.220 1.290 866,061 +0.03(+2.38%) Sep 17, 2024 1.270 1.280 1.240 1.260 154,187 +0.01(+0.80%) Sep 16, 2024 1.270 1.270 1.180 1.250 283,983 -0.04(-3.10%) Sep 13, 2024 1.250 1.300 1.220 1.290 253,916 +0.06(+4.88%) Sep 12, 2024 1.280 1.349 1.210 1.230 773,852 -0.09(-6.82%) Sep 11, 2024 1.150 1.340 1.120 1.320 820,759 +0.18(+15.79%) Sep 10, 2024 1.100 1.150 1.100 1.140 102,633 +0.02(+1.79%) Sep 09, 2024 1.110 1.150 1.060 1.120 197,409 +0.01(+0.90%) Sep 06, 2024 1.120 1.220 1.100 1.110 828,861 -0.01(-0.89%) Sep 05, 2024 1.130 1.160 1.110 1.120 136,635 -0.02(-1.75%) Sep 04, 2024 1.160 1.170 1.120 1.140 95,409 -0.04(-3.39%) Sep 03, 2024 1.050 1.240 1.050 1.180 1,469,854 +0.09(+8.26%) Aug 30, 2024 1.100 1.150 1.070 1.090 59,828 -0.01(-1.36%) Aug 29, 2024 1.060 1.190 1.047 1.105 389,620 +0.08(+8.33%) Aug 28, 2024 1.070 1.100 1.000 1.020 123,828 -0.08(-7.27%) Aug 27, 2024 1.040 1.140 1.040 1.100 99,274 +0.02(+1.85%) Aug 26, 2024 1.140 1.175 1.050 1.080 308,039 -0.10(-8.47%) Aug 23, 2024 1.240 1.295 1.140 1.180 262,986 -0.07(-5.60%) Aug 22, 2024 1.250 1.300 1.200 1.250 215,266 +0.04(+3.31%) Aug 21, 2024 1.270 1.280 1.180 1.210 136,507 -0.06(-4.72%) Aug 20, 2024 1.380 1.440 1.250 1.270 174,760 -0.13(-9.29%) Aug 19, 2024 1.460 1.540 1.340 1.400 580,427 +0.04(+2.94%) Aug 16, 2024 1.180 1.370 1.180 1.360 333,886 +0.20(+17.24%) Aug 15, 2024 1.280 1.320 1.160 1.160 207,070 +0.02(+1.75%) Aug 14, 2024 1.160 1.235 1.070 1.140 240,448 -0.09(-7.32%) Aug 13, 2024 1.200 1.260 1.188 1.230 103,165 +0.03(+2.50%) Aug 12, 2024 1.470 1.500 1.200 1.200 592,678 -0.11(-8.40%) Aug 09, 2024 1.320 1.480 1.220 1.310 501,091 +0.06(+4.80%) Aug 08, 2024 1.170 1.250 1.150 1.250 116,096 +0.08(+6.84%) Aug 07, 2024 1.140 1.180 1.115 1.170 49,086 +0.10(+9.35%) Aug 06, 2024 1.060 1.100 1.050 1.070 21,572 +0.04(+4.09%) Aug 05, 2024 1.070 1.080 1.000 1.028 101,198 -0.07(-6.55%) Aug 02, 2024 1.130 1.170 1.080 1.100 102,836 -0.03(-2.67%) 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.