Biofrontera Inc (BFRI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1599 | 23.5147058824 | 0.68 | 0.85 | 0.6558 | 183983 | 0.71136816 | CS |
| 4 | 0.2099 | 33.3174603175 | 0.63 | 0.85 | 0.5881 | 197690 | 0.68184326 | CS |
| 12 | -0.0201 | -2.33720930233 | 0.86 | 0.87 | 0.536 | 173175 | 0.67969522 | CS |
| 26 | -0.3101 | -26.9652173913 | 1.15 | 1.2399 | 0.536 | 157987 | 0.84890937 | CS |
| 52 | -0.0207 | -2.40529862886 | 0.8606 | 2.22 | 0.536 | 964781 | 1.12710977 | CS |
| 156 | -35.9601 | -97.7176630435 | 36.8 | 43.8 | 0.536 | 499033 | 5.8148298 | CS |
| 260 | -80.9601 | -98.9732273839 | 81.8 | 292.6 | 0.536 | 1778664 | 103.5166445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 0.8399 | 0.1109 | 15.21 | 0.76 | 0.91 | 0.746 | 1078537 |
| 1752014100 | 0.729 | 0.0341 | 4.91 | 0.6899999 | 0.789 | 0.672 | 366744 |
| 1751927700 | 0.6949 | -0.0051 | -0.73 | 0.68 | 0.6998 | 0.6579 | 76517 |
| 1751576640 | 0.7 | 0.0099 | 1.43 | 0.7 | 0.725 | 0.6999 | 106861 |
| 1751495700 | 0.6901 | 0.0021001 | 0.31 | 0.68 | 0.7285 | 0.6558 | 194073 |
| 1751409300 | 0.6879999 | -0.0235 | -3.30 | 0.66 | 0.7 | 0.640101 | 220336 |
| 1751322900 | 0.7115 | 0.1099 | 18.27 | 0.5914 | 0.755 | 0.5914 | 1085479 |
| 1751063700 | 0.6016 | -0.0233 | -3.73 | 0.6016 | 0.6249 | 0.6 | 19763 |
| 1750977300 | 0.6249 | 0.0006 | 0.10 | 0.61 | 0.67 | 0.61 | 77883 |
| 1750890900 | 0.6243 | -0.0167 | -2.61 | 0.6554 | 0.6554 | 0.62 | 50473 |
| 1750804500 | 0.641 | 0.011 | 1.75 | 0.638 | 0.65 | 0.62 | 46436 |
| 1750718100 | 0.63 | 0.018 | 2.94 | 0.6058 | 0.648 | 0.6058 | 41022 |
| 1750458900 | 0.612 | -0.0379 | -5.83 | 0.64 | 0.66 | 0.612 | 46872 |
| 1750286100 | 0.6499 | 0.0179 | 2.83 | 0.65 | 0.6637999 | 0.63 | 39029 |
| 1750199700 | 0.632 | -0.028 | -4.24 | 0.66 | 0.66 | 0.6201 | 36649 |
| 1750113300 | 0.66 | 0.001 | 0.15 | 0.63 | 0.6905 | 0.63 | 87154 |
| 1749854100 | 0.659 | 0.009 | 1.38 | 0.65 | 0.68 | 0.63 | 151599 |
| 1749767700 | 0.65 | 0.0016 | 0.25 | 0.6338 | 0.679999 | 0.6211 | 91902 |
| 1749681300 | 0.6484 | 0.037 | 6.05 | 0.63 | 0.699 | 0.5881 | 827900 |
| 1749594900 | 0.6114 | 0.0114 | 1.90 | 0.5969 | 0.626 | 0.5969 | 42617 |
| 1749508500 | 0.6 | 0 | 0.00 | 0.59 | 0.63 | 0.59 | 121249 |
| 1749249300 | 0.6 | 0.0005 | 0.08 | 0.6232 | 0.6232 | 0.585 | 72273 |
| 1749162900 | 0.5995 | -0.0303 | -4.81 | 0.6209 | 0.649 | 0.585 | 127666 |
| 1749076500 | 0.6298 | -0.035 | -5.26 | 0.6368 | 0.656 | 0.6116 | 203895 |
| 1748990100 | 0.6647999 | 0.0929999 | 16.26 | 0.5699999 | 0.7262 | 0.5526 | 1416890 |
| 1748903700 | 0.5718 | 0.0098 | 1.74 | 0.58 | 0.5899 | 0.5718 | 83106 |
| 1748644500 | 0.562 | -0.0482 | -7.90 | 0.6 | 0.609999 | 0.536 | 173823 |
| 1748558100 | 0.6102 | -0.0035 | -0.57 | 0.6061 | 0.63 | 0.600001 | 43666 |
| 1748471700 | 0.6137 | -0.0253 | -3.96 | 0.63 | 0.639 | 0.58 | 178697 |
| 1748385300 | 0.639 | -0.0008 | -0.13 | 0.658 | 0.658 | 0.6002999 | 162345 |
| 1748039700 | 0.6398 | -0.028 | -4.19 | 0.65 | 0.66 | 0.63 | 73412 |
| 1747953300 | 0.6677999 | 0.0216999 | 3.36 | 0.6338 | 0.6837 | 0.6338 | 58152 |
| 1747866900 | 0.6461 | -0.0129 | -1.96 | 0.6762 | 0.6762 | 0.636 | 43586 |
| 1747780500 | 0.659 | -0.0109 | -1.63 | 0.67 | 0.6899999 | 0.63 | 112283 |
| 1747694100 | 0.6699 | 0.0202 | 3.11 | 0.683 | 0.68999 | 0.64 | 106711 |
| 1747434900 | 0.6497 | -0.050249 | -7.18 | 0.71 | 0.71 | 0.623 | 727119 |
| 1747348500 | 0.699949 | 0.000949 | 0.14 | 0.6899999 | 0.768 | 0.674 | 967525 |
| 1747262100 | 0.699 | -0.0198 | -2.75 | 0.73 | 0.73 | 0.6551 | 121781 |
| 1747175700 | 0.7188 | 0.0363 | 5.32 | 0.7 | 0.741 | 0.67 | 252420 |
| 1747089300 | 0.6825 | -0.0124 | -1.78 | 0.7311 | 0.7311 | 0.67 | 176083 |
| 1746830100 | 0.6949 | -0.0325 | -4.47 | 0.7274 | 0.7274 | 0.684 | 61369 |
| 1746743700 | 0.7274 | 0.0257 | 3.66 | 0.7017 | 0.7299 | 0.685 | 16877 |
| 1746657300 | 0.7017 | -0.0113 | -1.58 | 0.702 | 0.73 | 0.68 | 28927 |
| 1746570900 | 0.713 | 0.013 | 1.86 | 0.6899999 | 0.73 | 0.6751 | 80983 |
| 1746484500 | 0.7 | -0.02 | -2.78 | 0.71 | 0.720101 | 0.6889999 | 22686 |
| 1746225300 | 0.72 | 0.029899 | 4.33 | 0.72 | 0.7499 | 0.6891 | 61485 |
| 1746138900 | 0.690101 | -0.009899 | -1.41 | 0.7 | 0.73 | 0.6899999 | 89718 |
| 1746052500 | 0.7 | -0.0299 | -4.10 | 0.72 | 0.731251 | 0.68 | 65998 |
| 1745966100 | 0.7299 | -0.1091 | -13.00 | 0.829 | 0.829 | 0.705 | 114269 |
| 1745879700 | 0.839 | 0.0295 | 3.64 | 0.8199999 | 0.840051 | 0.7579 | 34515 |
| 1745620500 | 0.8095 | -0.0195 | -2.35 | 0.81 | 0.8443 | 0.79 | 19973 |
| 1745534100 | 0.829 | 0.0339 | 4.26 | 0.8199999 | 0.87 | 0.81 | 404243 |
| 1745447700 | 0.7951 | -0.0399 | -4.78 | 0.823 | 0.8499 | 0.7634 | 29665 |
| 1745361300 | 0.835 | 0.025 | 3.09 | 0.81 | 0.835 | 0.7901 | 2750 |
| 1745274900 | 0.81 | -0.04 | -4.71 | 0.8199999 | 0.85 | 0.798 | 15475 |
| 1744929300 | 0.85 | 0.015 | 1.80 | 0.835 | 0.85 | 0.7955 | 18951 |
| 1744842900 | 0.835 | -0.0209 | -2.44 | 0.86 | 0.86 | 0.83 | 36919 |
| 1744756500 | 0.8559 | 0.0549 | 6.85 | 0.81 | 0.87 | 0.791 | 63048 |
| 1744670100 | 0.801 | -0.039 | -4.64 | 0.83 | 0.84 | 0.7704 | 6657 |
| 1744410900 | 0.84 | 0.031 | 3.83 | 0.7846999 | 0.84 | 0.7532 | 48274 |
| 1744324500 | 0.809 | 0.064001 | 8.59 | 0.7245 | 0.8189999 | 0.71 | 325803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
