Biofrontera Inc (BFRI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0699 | -6.07826086957 | 1.15 | 1.16 | 1 | 53547 | 1.02642366 | CS |
| 4 | 0.1401 | 14.9042553191 | 0.94 | 1.2 | 0.81 | 55731 | 1.06563624 | CS |
| 12 | -0.8599 | -44.324742268 | 1.94 | 2.13 | 0.81 | 53942 | 1.15945997 | CS |
| 26 | -0.5299 | -32.9130434783 | 1.61 | 2.4302 | 0.61 | 422435 | 1.12773767 | CS |
| 52 | -11.3199 | -91.289516129 | 12.4 | 12.75 | 0.61 | 229589 | 1.38425245 | CS |
| 156 | -80.7199 | -98.6795843521 | 81.8 | 292.6 | 0.61 | 2047390 | 121.15220511 | CS |
| 260 | -80.7199 | -98.6795843521 | 81.8 | 292.6 | 0.61 | 2047390 | 121.15220511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.04 | 0.02 | 1.67 | 1.01 | 1.05 | 1 | 37217 |
| 1721774100 | 1.0229 | 0.01 | 1.28 | 1.01 | 1.05 | 1 | 74795 |
| 1721687700 | 1.01 | 0 | 0.00 | 1.05 | 1.05 | 1.0008 | 10281 |
| 1721428500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.0653999 | 1.01 | 29651 |
| 1721342100 | 1.03 | -0.12 | -10.43 | 1.15 | 1.16 | 1.01 | 115792 |
| 1721255700 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2 | 1.06 | 142789 |
| 1721169300 | 1.2 | 0.13 | 12.15 | 1.1 | 1.2 | 1.0701 | 245702 |
| 1721082900 | 1.07 | 0.02 | 1.42 | 1.09 | 1.09 | 1.05 | 24918 |
| 1720823700 | 1.055 | -0.05 | -4.09 | 1.1 | 1.1 | 1.045 | 50356 |
| 1720737300 | 1.1 | 0.12 | 12.27 | 0.96 | 1.1 | 0.9347 | 71876 |
| 1720650900 | 0.9798 | 0.0898 | 10.09 | 0.89 | 0.9798 | 0.881 | 23024 |
| 1720564500 | 0.89 | 0.029 | 3.37 | 0.8606 | 0.9 | 0.84 | 33064 |
| 1720478100 | 0.861 | 0.036 | 4.36 | 0.8199999 | 0.8799 | 0.8199999 | 9674 |
| 1720218900 | 0.825 | -0.025 | -2.94 | 0.81 | 0.92 | 0.81 | 13423 |
| 1720040640 | 0.85 | 0.01 | 1.19 | 0.8762 | 0.915 | 0.8225 | 35310 |
| 1719959700 | 0.84 | -0.052 | -5.83 | 0.869 | 0.891899 | 0.84 | 28484 |
| 1719873300 | 0.892 | -0.008001 | -0.89 | 0.898 | 0.9 | 0.8683 | 20348 |
| 1719614100 | 0.900001 | 0 | 0.00 | 0.900001 | 0.900001 | 0.900001 | 0 |
| 1719527700 | 0.900001 | -0.009999 | -1.10 | 0.94 | 0.94 | 0.86 | 36445 |
| 1719441300 | 0.91 | -0.04 | -4.21 | 0.98 | 0.98 | 0.9 | 29923 |
| 1719354900 | 0.95 | 0.0494 | 5.49 | 0.9 | 0.95 | 0.9 | 28238 |
| 1719268500 | 0.9006 | -0.0509 | -5.35 | 0.94 | 0.9799 | 0.9 | 46807 |
| 1719009300 | 0.9515 | -0.0785 | -7.62 | 1.01 | 1.0399 | 0.9515 | 45659 |
| 1718922900 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 0.96 | 10658 |
| 1718750100 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 0.998 | 13189 |
| 1718663700 | 1.03 | -0.06 | -5.07 | 1.09 | 1.1 | 1.0201 | 15437 |
| 1718404500 | 1.085 | 0.1 | 9.60 | 1.01 | 1.1 | 0.96 | 32702 |
| 1718318100 | 0.99 | -0.04 | -3.88 | 1.04 | 1.04 | 0.94 | 35499 |
| 1718231700 | 1.03 | 0.09 | 9.56 | 0.99 | 1.05 | 0.9402 | 15999 |
| 1718145300 | 0.9401 | 0.0001 | 0.01 | 0.92 | 1.01 | 0.87 | 23229 |
| 1718058900 | 0.94 | -0.05 | -5.05 | 0.99 | 1.0099 | 0.9 | 41598 |
| 1717799700 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.9709 | 21741 |
| 1717713300 | 1.02 | 0.02 | 1.49 | 1 | 1.02 | 0.97 | 36776 |
| 1717626900 | 1.0049999 | -0.04 | -3.37 | 1.02 | 1.07 | 1.0001 | 23446 |
| 1717540500 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 1.0008999 | 21670 |
| 1717454100 | 1.03 | 0 | 0.00 | 1.07 | 1.08 | 1.03 | 6338 |
| 1717194900 | 1.03 | 0.02 | 1.98 | 1 | 1.075 | 1 | 28154 |
| 1717108500 | 1.01 | -0.08 | -7.34 | 1.07 | 1.07 | 1 | 15559 |
| 1717022100 | 1.09 | 0.04 | 3.82 | 1.15 | 1.15 | 1.049 | 6611 |
| 1716935700 | 1.0499 | -0 | -0.01 | 1.04 | 1.1585 | 0.9968 | 25303 |
| 1716590100 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 1.0002 | 26858 |
| 1716503700 | 1.06 | -0.08 | -7.02 | 1.12 | 1.1352 | 1.0301 | 81006 |
| 1716417300 | 1.1399999 | 0.02 | 2.24 | 1.11 | 1.17 | 1.1 | 62268 |
| 1716330900 | 1.115 | 0.01 | 1.36 | 1.1299999 | 1.16 | 1.06 | 46721 |
| 1716244500 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1747 | 1.04 | 95455 |
| 1715985300 | 1.07 | -0.02 | -1.83 | 1.11 | 1.12 | 1.05 | 46508 |
| 1715898900 | 1.09 | -0.12 | -9.92 | 1.2 | 1.24 | 1.02 | 145683 |
| 1715812500 | 1.21 | -0.08 | -6.20 | 1.27 | 1.4289 | 1.2 | 98146 |
| 1715726100 | 1.29 | 0.12 | 10.26 | 1.16 | 1.34 | 1.16 | 76125 |
| 1715639700 | 1.17 | -0.09 | -7.14 | 1.25 | 1.3 | 1.16 | 177390 |
| 1715380500 | 1.26 | -0.32 | -20.25 | 1.52 | 1.69 | 1.1 | 289436 |
| 1715294100 | 1.58 | 0.04 | 2.60 | 1.59 | 1.62 | 1.55 | 37362 |
| 1715207700 | 1.54 | -0.06 | -3.75 | 1.61 | 1.62 | 1.5 | 35796 |
| 1715121300 | 1.6 | -0.12 | -6.98 | 1.75 | 1.77 | 1.51 | 119326 |
| 1715034900 | 1.72 | 0 | 0.00 | 1.78 | 1.89 | 1.7 | 59404 |
| 1714775700 | 1.72 | -0.07 | -3.91 | 1.7 | 1.87 | 1.7 | 38803 |
| 1714689300 | 1.79 | -0.17 | -8.67 | 1.94 | 2.13 | 1.73 | 56787 |
| 1714602900 | 1.96 | 0.12 | 6.52 | 1.84 | 2.0874 | 1.71 | 70517 |
| 1714516500 | 1.84 | 0.11 | 6.35 | 1.7 | 1.89 | 1.7 | 36545 |
| 1714430100 | 1.7301 | 0.14 | 8.81 | 1.59 | 1.7999 | 1.57 | 75717 |
| 1714170900 | 1.59 | -0.1 | -5.92 | 1.66 | 1.73 | 1.56 | 50483 |
| 1714084500 | 1.69 | 0.03 | 1.81 | 1.61 | 1.69 | 1.6049 | 26034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
