Biofrontera Ag ADR (NQ: BFRA )

7.170 USD -0.030 (-0.42%)
Official Closing Price Updated: 2:27 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 7.100 7.500 7.100 7.170 13,700 -0.03(-0.42%)
Nov 25, 2020 7.190 7.200 7.100 7.200 27,700 +0.09(+1.27%)
Nov 24, 2020 7.120 7.280 7.100 7.110 36,664 -0.10(-1.39%)
Nov 23, 2020 7.200 7.340 7.110 7.210 19,440 -0.02(-0.28%)
Nov 20, 2020 7.320 7.320 7.020 7.230 15,600 +0.02(+0.28%)
Nov 19, 2020 7.100 7.300 7.022 7.210 30,239 +0.25(+3.59%)
Nov 18, 2020 6.900 7.150 6.900 6.960 42,026 +0.14(+2.05%)
Nov 17, 2020 6.870 7.000 6.810 6.820 25,192 -0.23(-3.26%)
Nov 16, 2020 6.800 7.300 6.800 7.050 28,835 +0.14(+2.03%)
Nov 13, 2020 6.880 6.920 6.780 6.910 16,900 +0.23(+3.44%)
Nov 12, 2020 7.050 7.050 6.620 6.680 17,612 -0.30(-4.30%)
Nov 11, 2020 6.870 7.100 6.810 6.980 25,704 +0.05(+0.72%)
Nov 10, 2020 7.060 7.100 6.910 6.930 31,979 +0.18(+2.67%)
Nov 09, 2020 6.880 7.100 6.750 6.750 41,346 +0.08(+1.20%)
Nov 06, 2020 6.970 6.979 6.620 6.670 26,100 -0.15(-2.20%)
Nov 05, 2020 6.610 6.930 6.500 6.820 25,850 +0.34(+5.25%)
Nov 04, 2020 6.500 6.716 6.460 6.480 15,975 +0.07(+1.09%)
Nov 03, 2020 6.520 6.705 6.410 6.410 22,567 +0.06(+0.94%)
Nov 02, 2020 6.440 6.740 6.310 6.350 30,653 +0.00(+0.00%)
Oct 30, 2020 6.740 6.890 6.310 6.350 47,600 -0.34(-5.08%)
Oct 29, 2020 6.670 6.850 6.590 6.690 19,404 +0.01(+0.15%)
Oct 28, 2020 7.140 7.190 6.600 6.680 59,056 -0.45(-6.31%)
Oct 27, 2020 7.325 7.390 7.110 7.130 20,524 -0.27(-3.65%)
Oct 26, 2020 7.270 7.630 7.270 7.400 22,190 -0.03(-0.40%)
Oct 23, 2020 7.540 7.670 7.343 7.430 31,600 -0.13(-1.72%)
Oct 22, 2020 7.540 7.640 7.260 7.560 34,344 +0.11(+1.48%)
Oct 21, 2020 7.460 7.520 7.310 7.450 23,049 -0.12(-1.59%)
Oct 20, 2020 7.620 7.660 7.260 7.570 89,998 +0.07(+0.93%)
Oct 19, 2020 7.460 7.600 7.460 7.500 28,621 -0.01(-0.13%)
Oct 16, 2020 7.497 7.694 7.410 7.510 76,900 -0.01(-0.13%)
Oct 15, 2020 7.630 7.710 7.480 7.520 26,339 -0.23(-2.97%)
Oct 14, 2020 7.780 7.780 7.650 7.750 25,266 +0.08(+1.04%)
Oct 13, 2020 7.760 7.835 7.631 7.670 26,107 -0.15(-1.92%)
Oct 12, 2020 7.820 7.940 7.760 7.820 30,268 -0.01(-0.13%)
Oct 09, 2020 7.990 8.084 7.740 7.830 79,800 -0.08(-1.01%)
Oct 08, 2020 8.010 8.380 7.800 7.910 114,898 -0.08(-1.00%)
Oct 07, 2020 7.910 8.220 7.800 7.990 179,600 +0.14(+1.78%)
Oct 06, 2020 7.860 8.130 7.670 7.850 144,200 +0.00(+0.00%)
Oct 05, 2020 8.000 8.000 7.830 7.850 20,145 -0.09(-1.13%)
Oct 02, 2020 7.830 7.950 7.800 7.940 29,400 +0.03(+0.38%)
Oct 01, 2020 8.100 8.100 7.770 7.910 45,578 +0.08(+1.02%)
Sep 30, 2020 7.910 8.230 7.830 7.830 43,273 -0.17(-2.12%)
Sep 29, 2020 8.180 8.180 7.850 8.000 39,778 -0.09(-1.11%)
Sep 28, 2020 7.990 8.350 7.770 8.090 68,986 +0.28(+3.59%)
Sep 25, 2020 7.900 8.280 7.800 7.810 53,900 -0.07(-0.89%)
Sep 24, 2020 8.160 8.300 7.660 7.880 87,621 -0.22(-2.72%)
Sep 23, 2020 8.230 8.390 7.770 8.100 81,128 -0.19(-2.29%)
Sep 22, 2020 8.280 8.550 8.000 8.290 64,579 +0.01(+0.12%)
Sep 21, 2020 8.550 8.830 8.140 8.280 72,759 -0.63(-7.07%)
Sep 18, 2020 8.780 9.100 8.570 8.910 81,100 +0.03(+0.34%)
Sep 17, 2020 8.500 9.920 8.500 8.880 227,430 +0.22(+2.54%)
Sep 16, 2020 9.110 9.110 8.470 8.660 133,760 -0.51(-5.56%)
Sep 15, 2020 9.210 9.380 8.620 9.170 174,076 -0.13(-1.40%)
Sep 14, 2020 8.150 9.320 8.000 9.300 633,778 +0.52(+5.92%)
Sep 11, 2020 9.900 10.75 8.250 8.780 31,919,300 +1.40(+18.97%)
Sep 10, 2020 7.910 8.000 7.310 7.380 66,452 -0.48(-6.11%)
Sep 09, 2020 7.780 8.340 7.600 7.860 153,695 +0.44(+5.93%)
Sep 08, 2020 7.670 7.900 7.250 7.420 115,910 -0.21(-2.75%)
Sep 04, 2020 8.140 8.550 7.440 7.630 260,800 -0.59(-7.18%)
Sep 03, 2020 8.560 8.740 8.090 8.220 196,506 -0.39(-4.53%)
Sep 02, 2020 8.880 8.940 8.230 8.610 221,159 -0.34(-3.80%)
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.