Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biofrontera Inc (NQ: BFRI )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 59.40 63.30 57.60 59.00 27,533 -2.60(-4.22%)
Feb 25, 2022 59.80 62.20 56.60 61.60 23,287 +2.40(+4.05%)
Feb 24, 2022 45.80 59.20 44.60 59.20 46,364 +7.80(+15.18%)
Feb 23, 2022 56.20 57.00 50.70 51.40 24,649 -4.40(-7.89%)
Feb 22, 2022 57.80 58.40 55.00 55.80 32,585 -2.80(-4.78%)
Feb 18, 2022 58.60 0 -2.40(-3.93%)
Feb 17, 2022 65.80 67.13 61.00 61.00 34,340 -6.60(-9.76%)
Feb 16, 2022 66.40 68.80 64.80 67.60 27,822 +0.80(+1.20%)
Feb 15, 2022 64.80 73.00 64.80 66.80 77,460 +2.00(+3.09%)
Feb 14, 2022 67.20 68.00 63.00 64.80 29,830 -3.80(-5.54%)
Feb 11, 2022 73.40 75.00 66.34 68.60 34,648 -5.00(-6.79%)
Feb 10, 2022 75.80 77.80 72.80 73.60 46,788 -4.40(-5.64%)
Feb 09, 2022 79.40 80.80 77.00 78.00 64,178 -0.40(-0.51%)
Feb 08, 2022 86.80 87.20 78.20 78.40 68,960 -10.20(-11.51%)
Feb 07, 2022 91.00 94.64 86.40 88.60 86,717 +0.80(+0.91%)
Feb 04, 2022 77.00 92.80 77.00 87.80 136,975 +8.40(+10.58%)
Feb 03, 2022 73.80 82.46 79.40 72,708 -0.20(-0.25%)
Feb 02, 2022 80.00 80.20 73.80 79.60 136,045 -6.40(-7.44%)
Feb 01, 2022 69.60 89.00 68.40 86.00 2,145,764 +18.20(+26.84%)
Jan 31, 2022 60.40 67.80 75,339 +7.00(+11.51%)
Jan 28, 2022 57.40 64.60 56.00 60.80 54,674 +1.40(+2.36%)
Jan 27, 2022 63.20 66.00 58.40 59.40 36,712 -4.40(-6.90%)
Jan 26, 2022 69.20 72.40 63.00 63.80 49,902 -6.60(-9.38%)
Jan 25, 2022 64.00 77.00 64.00 70.40 104,166 +0.40(+0.57%)
Jan 24, 2022 61.00 74.80 57.40 70.00 145,547 +0.60(+0.86%)
Jan 21, 2022 77.20 79.80 68.22 69.40 145,502 -10.60(-13.25%)
Jan 20, 2022 82.60 92.00 78.60 80.00 88,818 -3.00(-3.61%)
Jan 19, 2022 90.60 92.20 81.20 83.00 54,603 -9.40(-10.17%)
Jan 18, 2022 93.60 96.80 88.40 92.40 106,454 -6.60(-6.67%)
Jan 14, 2022 99.00 0 -1.80(-1.79%)
Jan 13, 2022 107.00 113.00 99.00 100.80 101,484 -8.40(-7.69%)
Jan 12, 2022 113.20 118.81 107.20 109.20 100,231 -4.60(-4.04%)
Jan 11, 2022 114.20 123.40 112.20 113.80 166,106 -11.40(-9.11%)
Jan 10, 2022 102.80 131.60 98.20 125.20 440,965 +22.60(+22.03%)
Jan 07, 2022 103.80 119.00 97.60 102.60 329,729 -3.40(-3.21%)
Jan 06, 2022 116.60 117.80 104.40 106.00 129,316 -11.20(-9.56%)
Jan 05, 2022 122.00 138.60 114.00 117.20 377,994 -12.00(-9.29%)
Jan 04, 2022 128.00 134.00 122.60 129.20 208,136 -9.20(-6.65%)
Jan 03, 2022 145.60 147.60 127.20 138.40 293,861 -12.00(-7.98%)
Dec 31, 2021 165.40 169.20 146.20 150.40 355,610 -0.40(-0.27%)
Dec 30, 2021 173.00 173.83 147.00 150.80 326,052 -24.40(-13.93%)
Dec 29, 2021 161.40 196.40 156.40 175.20 1,321,762 +13.20(+8.15%)
Dec 28, 2021 215.40 215.40 161.60 162.00 726,393 -67.80(-29.50%)
Dec 27, 2021 265.20 278.40 220.70 229.80 920,027 -33.60(-12.76%)
Dec 23, 2021 218.00 282.00 202.00 263.40 1,708,013 +53.40(+25.43%)
Dec 22, 2021 218.20 241.00 191.71 210.00 874,826 +57.60(+37.80%)
Dec 21, 2021 199.60 292.60 152.40 152.40 5,229,669 +0.00(+0.00%)
Dec 20, 2021 144.00 159.00 141.20 152.40 459,018 +10.40(+7.32%)
Dec 17, 2021 134.40 171.40 133.00 142.00 1,386,602 +4.00(+2.90%)
Dec 16, 2021 143.20 149.80 126.20 138.00 511,769 -1.00(-0.72%)
Dec 15, 2021 140.40 157.80 130.20 139.00 4,277,261 +29.00(+26.36%)
Dec 14, 2021 126.40 158.20 108.40 110.00 807,923 -26.40(-19.35%)
Dec 13, 2021 133.00 164.60 116.40 136.40 3,816,389 +29.00(+27.00%)
Dec 10, 2021 100.80 132.00 100.00 107.40 1,641,752 +12.00(+12.58%)
Dec 09, 2021 100.40 112.99 93.00 95.40 128,620 -2.60(-2.65%)
Dec 08, 2021 86.00 115.00 85.00 98.00 310,451 +10.60(+12.13%)
Dec 07, 2021 82.40 89.20 80.00 87.40 99,518 +2.40(+2.82%)
Dec 06, 2021 81.00 95.40 74.00 85.00 277,805 -0.40(-0.47%)
Dec 03, 2021 100.60 101.99 81.20 85.40 205,599 -19.60(-18.67%)
Dec 02, 2021 87.20 100.00 84.60 105.00 3,629,684 +18.40(+21.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.