Dark

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ

Market Open

Jan 28, 2026 12:10:05 PM EST

0.9600USD-2.041%(-0.0200)49,218

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 28, 2026 9:05:30 AM EST

0.9743USD-0.582%(-0.0057)2,930

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	0.960000	0.960000	0.960000	0.960000	-2.041%	49,218	0.000%
2026-01-27	0.990000	0.999000	0.965000	0.980000	-1.804%	39,649	-2.041%
2026-01-26	0.982000	1.010000	0.965000	0.998000	-0.200%	93,370	-3.808%
2026-01-23	0.988000	1.000000	0.951000	1.000000	0.000%	44,547	-4.000%
2026-01-22	0.990000	1.000000	0.940200	1.000000	+0.100%	96,005	-4.000%
2026-01-21	0.844000	1.000000	0.810100	0.999000	+19.813%	306,275	-3.904%
2026-01-20	0.800000	0.850000	0.800000	0.833800	+0.144%	156,487	+15.136%
2026-01-16	0.811000	0.835000	0.801000	0.832600	-0.287%	66,155	+15.301%
2026-01-15	0.801000	0.861800	0.791000	0.835000	+3.112%	92,096	+14.970%
2026-01-14	0.813000	0.813000	0.780000	0.809800	+0.847%	79,218	+18.548%
2026-01-13	0.880000	0.880000	0.770900	0.803000	+0.930%	529,408	+19.552%
2026-01-12	0.824500	0.832500	0.772700	0.795600	-3.505%	29,015	+20.664%
2026-01-09	0.840000	0.840000	0.808700	0.824500	+0.194%	42,458	+16.434%
2026-01-08	0.798000	0.833000	0.770600	0.822900	+3.120%	84,487	+16.661%
2026-01-07	0.794100	0.800900	0.770000	0.798000	+0.365%	29,339	+20.301%
2026-01-06	0.790000	0.819100	0.760000	0.795100	-0.238%	164,568	+20.740%
2026-01-05	0.709800	0.853000	0.709800	0.797000	+9.931%	467,246	+20.452%
2026-01-02	0.607900	0.737100	0.571500	0.725000	+27.193%	6,048,376	+32.414%
2025-12-31	0.722400	0.779999	0.554700	0.570000	-20.833%	346,322	+68.421%
2025-12-30	0.730700	0.779900	0.720000	0.720000	-1.370%	38,750	+33.333%
2025-12-29	0.730600	0.741500	0.730000	0.730000	+1.220%	26,060	+31.507%
2025-12-26	0.750000	0.750000	0.720900	0.721200	+0.167%	25,150	+33.111%
2025-12-24	0.730000	0.740200	0.704600	0.720000	+1.940%	93,176	+33.333%
2025-12-23	0.750000	0.750000	0.700600	0.706300	-4.166%	80,331	+35.920%
2025-12-22	0.750700	0.752001	0.733200	0.737000	-3.786%	41,963	+30.258%
2025-12-19	0.754800	0.766000	0.710000	0.766000	+0.723%	66,160	+25.326%
2025-12-18	0.785000	0.819700	0.701300	0.760500	+5.610%	234,603	+26.233%
2025-12-17	0.769000	0.770000	0.710000	0.720100	-2.014%	45,815	+33.315%
2025-12-16	0.810000	0.810000	0.720000	0.734900	-6.975%	106,857	+30.630%
2025-12-15	0.825900	0.825900	0.790000	0.790000	-2.745%	62,830	+21.519%
2025-12-12	0.792300	0.825100	0.792300	0.812300	-0.074%	53,389	+18.183%
2025-12-11	0.805900	0.825201	0.800700	0.812900	+0.025%	16,392	+18.096%
2025-12-10	0.809800	0.820000	0.770000	0.812700	+1.208%	69,665	+18.125%
2025-12-09	0.829900	0.835050	0.802100	0.803000	-2.466%	50,984	+19.552%
2025-12-08	0.820000	0.899400	0.801700	0.823300	-1.472%	22,463	+16.604%
2025-12-05	0.830000	0.870000	0.820000	0.835600	+0.869%	50,743	+14.888%
2025-12-04	0.805500	0.828400	0.770000	0.828400	+4.385%	124,293	+15.886%
2025-12-03	0.780000	0.829900	0.765000	0.793600	-2.025%	440,274	+20.968%
2025-12-02	0.820000	0.860000	0.810000	0.810000	-0.111%	377,878	+18.519%
2025-12-01	0.830000	0.865049	0.810000	0.810900	-0.734%	96,137	+18.387%
2025-11-28	0.800500	0.816950	0.780000	0.816900	+3.602%	34,445	+17.517%
2025-11-26	0.780000	0.801000	0.764100	0.788500	-0.190%	71,377	+21.750%
2025-11-25	0.800500	0.800500	0.752200	0.790000	-0.504%	29,443	+21.519%
2025-11-24	0.770000	0.830000	0.750000	0.794000	+7.326%	54,966	+20.907%
2025-11-21	0.780000	0.799900	0.711700	0.739800	-1.831%	276,694	+29.765%
2025-11-20	0.810000	0.829900	0.730000	0.753600	-6.848%	74,047	+27.389%
2025-11-19	0.840000	0.850000	0.772400	0.809000	-1.366%	34,302	+18.665%
2025-11-18	0.870000	0.870000	0.750000	0.820200	-3.947%	164,936	+17.045%
2025-11-17	0.830000	0.899900	0.820000	0.853900	+4.427%	51,610	+12.425%
2025-11-14	0.880000	0.897000	0.800000	0.817700	-8.134%	262,752	+17.402%
2025-11-13	0.954500	1.020000	0.884100	0.890100	-8.586%	193,082	+7.853%
2025-11-12	1.100000	1.120000	0.930000	0.973700	-6.375%	243,198	-1.407%
2025-11-11	1.010000	1.130000	1.010000	1.040000	0.000%	157,042	-7.692%
2025-11-10	1.070000	1.110000	1.020000	1.040000	-3.704%	148,124	-7.692%
2025-11-07	1.140000	1.140000	1.020100	1.080000	-6.897%	1,114,127	-11.111%
2025-11-06	1.090000	1.190000	1.080000	1.160000	+6.422%	333,999	-17.241%
2025-11-05	1.070000	1.100000	1.060000	1.090000	+5.825%	109,606	-11.927%
2025-11-04	1.070000	1.090000	1.030000	1.030000	-6.364%	143,467	-6.796%
2025-11-03	1.100000	1.139800	1.070100	1.100000	0.000%	101,976	-12.727%
2025-10-31	1.050100	1.150000	1.050000	1.100000	+2.804%	159,105	-12.727%
2025-10-30	1.080000	1.086000	1.000000	1.070000	+0.943%	136,029	-10.280%
2025-10-29	1.120000	1.120000	1.050000	1.060000	0.000%	157,610	-9.434%
2025-10-28	1.030000	1.094600	1.020000	1.060000	+3.415%	107,740	-9.434%
2025-10-27	1.140000	1.150000	1.010000	1.025000	-6.818%	125,364	-6.341%
2025-10-24	1.140000	1.150000	1.085100	1.100000	-2.655%	190,836	-12.727%
2025-10-23	1.000000	1.140000	0.980200	1.130000	+11.881%	185,002	-15.044%
2025-10-22	0.982900	1.030000	0.980100	1.010000	+1.334%	93,360	-4.950%
2025-10-21	0.980100	1.029900	0.980000	0.996700	+0.687%	32,541	-3.682%
2025-10-20	0.960300	1.040000	0.960300	0.989900	+3.115%	30,442	-3.021%
2025-10-17	0.950000	0.980000	0.950000	0.960000	-3.030%	25,046	0.000%
2025-10-16	0.988400	1.030000	0.988400	0.990000	+0.856%	119,424	-3.030%
2025-10-15	1.000000	1.029900	0.957200	0.981600	+2.549%	47,547	-2.200%
2025-10-14	0.928700	0.980000	0.890000	0.957200	+1.614%	175,823	+0.293%
2025-10-13	0.949900	0.960000	0.940000	0.942000	-1.875%	36,585	+1.911%
2025-10-10	1.020000	1.020000	0.950101	0.960000	-7.683%	62,497	0.000%
2025-10-09	1.010000	1.050000	1.010000	1.039900	+2.960%	38,522	-7.683%
2025-10-08	1.060000	1.069600	1.000000	1.010000	-2.838%	57,096	-4.950%
2025-10-07	1.080000	1.086000	1.000000	1.039500	-1.934%	110,812	-7.648%
2025-10-06	1.060000	1.090000	1.030000	1.060000	-0.935%	91,039	-9.434%
2025-10-03	1.010000	1.080000	1.010000	1.070000	+2.885%	109,410	-10.280%
2025-10-02	1.000000	1.040000	1.000000	1.040000	+1.961%	68,230	-7.692%
2025-10-01	1.030000	1.030000	0.980000	1.020000	+3.553%	71,202	-5.882%
2025-09-30	0.980000	0.985999	0.949600	0.985000	+1.767%	52,386	-2.538%
2025-09-29	0.962700	1.000000	0.940000	0.967900	+0.833%	47,249	-0.816%
2025-09-26	0.960000	0.970000	0.930300	0.959900	-0.021%	20,393	+0.010%
2025-09-25	0.970000	0.980000	0.940101	0.960100	+0.021%	33,530	-0.010%
2025-09-24	0.949700	0.998000	0.915000	0.959900	+0.819%	67,551	+0.010%
2025-09-23	1.020000	1.030000	0.910000	0.952100	-5.733%	139,274	+0.830%
2025-09-22	0.960000	1.080000	0.867100	1.010000	+12.222%	498,694	-4.950%
2025-09-19	0.890000	0.900000	0.850000	0.900000	+4.227%	195,563	+6.667%
2025-09-18	0.825000	0.895100	0.825000	0.863500	+1.588%	31,558	+11.175%
2025-09-17	0.891400	0.891400	0.850000	0.850000	-2.389%	58,429	+12.941%
2025-09-16	0.860000	0.900000	0.820100	0.870800	+3.976%	263,354	+10.243%
2025-09-15	0.826000	0.844999	0.812000	0.837500	-0.440%	40,092	+14.627%
2025-09-12	0.848200	0.860000	0.822100	0.841200	+0.984%	34,994	+14.123%
2025-09-11	0.820900	0.858600	0.820000	0.833000	-0.395%	33,880	+15.246%
2025-09-10	0.860000	0.860000	0.806500	0.836300	-2.552%	103,370	+14.791%
2025-09-09	0.830000	0.858200	0.810000	0.858200	+5.951%	212,274	+11.862%
2025-09-08	0.820000	0.859900	0.800300	0.810000	-4.063%	201,536	+18.519%
2025-09-05	0.852600	0.860000	0.810000	0.844300	+0.644%	77,518	+13.704%
2025-09-04	0.850000	0.860000	0.832000	0.838900	-3.575%	18,323	+14.436%
2025-09-03	0.850000	0.880000	0.825101	0.870000	+3.571%	62,395	+10.345%
2025-09-02	0.860300	0.882700	0.824300	0.840000	-5.203%	50,658	+14.286%
2025-08-29	0.870100	0.886600	0.852400	0.886100	+4.063%	78,399	+8.340%
2025-08-28	0.857000	0.924400	0.843000	0.851500	-0.988%	61,977	+12.742%
2025-08-27	0.882000	0.950400	0.860000	0.860000	-4.444%	84,035	+11.628%
2025-08-26	0.886900	0.916200	0.816400	0.900000	-2.376%	243,305	+6.667%
2025-08-25	0.909700	0.936200	0.800000	0.921900	-4.337%	5,791,547	+4.133%
2025-08-22	0.890000	0.969900	0.881000	0.963700	+10.049%	67,837	-0.384%
2025-08-21	0.880100	0.914400	0.866600	0.875700	-0.500%	11,500	+9.627%
2025-08-20	0.910000	0.918000	0.836900	0.880100	-5.366%	83,876	+9.079%
2025-08-19	0.910000	1.014000	0.902000	0.930000	0.000%	37,608	+3.226%
2025-08-18	0.949899	0.950000	0.880000	0.930000	0.000%	44,664	+3.226%
2025-08-15	0.945200	0.950300	0.910000	0.930000	-3.727%	53,957	+3.226%
2025-08-14	1.060000	1.060000	0.921600	0.966000	+1.684%	35,775	-0.621%
2025-08-13	0.910000	0.979999	0.910000	0.950000	+2.151%	42,269	+1.053%
2025-08-12	0.950000	0.950000	0.900000	0.930000	+1.407%	47,122	+3.226%
2025-08-11	0.958900	0.958900	0.882300	0.917100	-3.106%	35,588	+4.678%
2025-08-08	0.931500	0.946799	0.910000	0.946500	-0.368%	30,219	+1.426%
2025-08-07	1.030000	1.030000	0.910000	0.950000	-6.863%	88,535	+1.053%
2025-08-06	1.010000	1.040000	0.984100	1.020000	0.000%	58,855	-5.882%
2025-08-05	1.060000	1.060000	0.970000	1.020000	+1.493%	46,106	-5.882%
2025-08-04	1.040000	1.109900	1.000000	1.005000	-3.365%	76,444	-4.478%
2025-08-01	1.060000	1.114000	1.020000	1.040000	-3.704%	71,638	-7.692%
2025-07-31	1.040000	1.140000	1.035000	1.080000	+2.857%	125,845	-11.111%
2025-07-30	1.080000	1.080000	1.045000	1.050000	0.000%	51,608	-8.571%
2025-07-29	1.070000	1.080000	1.020000	1.050000	-1.869%	106,622	-8.571%
2025-07-28	1.050000	1.120000	0.990000	1.070000	+0.943%	143,906	-10.280%
2025-07-25	1.110000	1.137900	1.010700	1.060000	-4.072%	55,459	-9.434%
2025-07-24	1.080000	1.170000	1.050000	1.105000	+2.315%	189,087	-13.122%
2025-07-23	0.930000	1.110000	0.895400	1.080000	+19.867%	260,222	-11.111%
2025-07-22	0.899000	0.920000	0.840000	0.901000	+3.670%	73,614	+6.548%
2025-07-21	0.900000	0.900000	0.840200	0.869100	-1.485%	96,156	+10.459%
2025-07-18	0.867300	0.900000	0.830100	0.882200	+3.666%	38,150	+8.819%
2025-07-17	0.835800	0.865200	0.793300	0.851000	+1.770%	63,557	+12.808%
2025-07-16	0.830000	0.843300	0.800000	0.836200	+1.963%	44,915	+14.805%
2025-07-15	0.840000	0.860000	0.810000	0.820100	-4.640%	142,315	+17.059%
2025-07-14	0.889900	0.899890	0.823100	0.860000	0.000%	84,572	+11.628%
2025-07-11	0.820100	0.894700	0.804100	0.860000	+1.415%	424,490	+11.628%
2025-07-10	0.840000	0.879900	0.830200	0.848000	+0.964%	106,877	+13.208%
2025-07-09	0.760000	0.910000	0.750000	0.839900	+15.213%	1,079,508	+14.299%
2025-07-08	0.690000	0.789000	0.672000	0.729000	+4.907%	368,126	+31.687%
2025-07-07	0.680000	0.699800	0.657900	0.694900	-0.729%	77,517	+38.149%
2025-07-03	0.710000	0.725000	0.699900	0.700000	+1.435%	106,861	+37.143%
2025-07-02	0.680000	0.728500	0.655800	0.690100	+0.305%	194,075	+39.110%
2025-07-01	0.660000	0.700000	0.640101	0.688000	-3.303%	220,386	+39.535%
2025-06-30	0.591400	0.755000	0.591400	0.711500	+18.268%	1,091,380	+34.926%
2025-06-27	0.601600	0.624900	0.600000	0.601600	-3.729%	20,134	+59.574%
2025-06-26	0.610000	0.670000	0.610000	0.624900	+0.096%	77,883	+53.625%
2025-06-25	0.655400	0.655400	0.620000	0.624300	-2.605%	54,184	+53.772%
2025-06-24	0.644900	0.650000	0.620000	0.641000	+1.746%	46,953	+49.766%
2025-06-23	0.605800	0.648000	0.605800	0.630000	+2.941%	41,026	+52.381%
2025-06-20	0.640000	0.660000	0.612000	0.612000	-5.832%	46,877	+56.863%
2025-06-18	0.650000	0.663800	0.630000	0.649900	+2.832%	42,203	+47.715%
2025-06-17	0.660000	0.660000	0.620100	0.632000	-4.242%	36,649	+51.899%
2025-06-16	0.630000	0.690500	0.630000	0.660000	+0.152%	87,154	+45.455%
2025-06-13	0.650000	0.680000	0.630000	0.659000	+1.385%	151,599	+45.675%
2025-06-12	0.633800	0.679999	0.621100	0.650000	+0.247%	93,903	+47.692%
2025-06-11	0.630000	0.699000	0.588100	0.648400	+6.052%	828,920	+48.057%
2025-06-10	0.596900	0.626000	0.596900	0.611400	+1.900%	42,617	+57.017%
2025-06-09	0.590000	0.630000	0.590000	0.600000	0.000%	121,714	+60.000%
2025-06-06	0.623200	0.623200	0.585000	0.600000	+0.083%	72,273	+60.000%
2025-06-05	0.620900	0.649000	0.585000	0.599500	-4.811%	127,740	+60.133%
2025-06-04	0.636800	0.656000	0.611600	0.629800	-5.265%	204,505	+52.429%
2025-06-03	0.570000	0.726200	0.552600	0.664800	+16.264%	1,420,378	+44.404%
2025-06-02	0.580000	0.589900	0.571800	0.571800	+1.744%	83,106	+67.891%
2025-05-30	0.600000	0.609999	0.536000	0.562000	-7.899%	173,828	+70.819%
2025-05-29	0.606100	0.630000	0.600001	0.610200	-0.570%	43,667	+57.325%
2025-05-28	0.630000	0.630000	0.580000	0.613700	-3.959%	178,698	+56.428%
2025-05-27	0.658000	0.658000	0.600300	0.639000	-0.125%	162,945	+50.235%
2025-05-23	0.650000	0.660000	0.630000	0.639800	-4.193%	74,117	+50.047%
2025-05-22	0.633800	0.683700	0.633800	0.667800	+3.359%	58,152	+43.756%
2025-05-21	0.676200	0.676200	0.636000	0.646100	-1.958%	43,586	+48.584%
2025-05-20	0.670000	0.690000	0.630000	0.659000	-1.627%	115,485	+45.675%
2025-05-19	0.683000	0.689990	0.640000	0.669900	+3.109%	109,248	+43.305%
2025-05-16	0.710000	0.710000	0.623000	0.649700	-7.179%	729,640	+47.761%
2025-05-15	0.690000	0.768000	0.674000	0.699949	+0.136%	973,524	+37.153%
2025-05-14	0.730000	0.730000	0.655100	0.699000	-2.755%	124,681	+37.339%
2025-05-13	0.700000	0.741000	0.670000	0.718800	+5.319%	252,450	+33.556%
2025-05-12	0.731100	0.731100	0.670000	0.682500	-1.784%	176,783	+40.659%
2025-05-09	0.727400	0.727400	0.684000	0.694900	-4.468%	61,369	+38.149%
2025-05-08	0.701700	0.729900	0.685000	0.727400	+3.663%	19,201	+31.977%
2025-05-07	0.702000	0.730000	0.680000	0.701700	-1.585%	28,934	+36.811%
2025-05-06	0.690000	0.730000	0.675100	0.713000	+1.857%	80,983	+34.642%
2025-05-05	0.710000	0.720101	0.689000	0.700000	-2.778%	22,686	+37.143%
2025-05-02	0.720000	0.749900	0.689100	0.720000	+4.333%	61,585	+33.333%
2025-05-01	0.700000	0.730000	0.690000	0.690101	-1.414%	89,718	+39.110%
2025-04-30	0.720000	0.731251	0.680000	0.700000	-4.096%	65,998	+37.143%
2025-04-29	0.790500	0.814200	0.705000	0.729900	-13.004%	114,302	+31.525%
2025-04-28	0.840051	0.840051	0.757900	0.839000	+3.644%	34,515	+14.422%
2025-04-25	0.832100	0.832100	0.790000	0.809500	-2.352%	19,973	+18.592%
2025-04-24	0.814300	0.870000	0.810000	0.829000	+4.264%	404,343	+15.802%
2025-04-23	0.823000	0.849900	0.763400	0.795100	-4.778%	29,670	+20.740%
2025-04-22	0.820000	0.835000	0.790100	0.835000	+3.086%	2,750	+14.970%
2025-04-21	0.820000	0.850000	0.798000	0.810000	-4.706%	16,120	+18.519%
2025-04-17	0.835000	0.850000	0.795500	0.850000	+1.796%	18,956	+12.941%
2025-04-16	0.860000	0.860000	0.830000	0.835000	-2.442%	37,119	+14.970%
2025-04-15	0.810000	0.870000	0.794790	0.855900	+6.854%	63,048	+12.163%
2025-04-14	0.830000	0.840000	0.770400	0.801000	-4.643%	7,456	+19.850%
2025-04-11	0.784700	0.840000	0.753200	0.840000	+3.832%	49,254	+14.286%
2025-04-10	0.710000	0.819000	0.710000	0.809000	+8.591%	325,918	+18.665%
2025-04-09	0.660000	0.748500	0.653800	0.744999	+11.028%	103,355	+28.859%
2025-04-08	0.723300	0.726100	0.665000	0.671000	-6.806%	189,795	+43.070%
2025-04-07	0.710000	0.750100	0.690000	0.720000	-2.703%	60,348	+33.333%
2025-04-04	0.730000	0.750000	0.680000	0.740000	-6.020%	71,143	+29.730%
2025-04-03	0.790000	0.809900	0.760000	0.787400	-1.698%	41,555	+21.920%
2025-04-02	0.800000	0.810000	0.771500	0.801000	+0.250%	19,232	+19.850%
2025-04-01	0.800000	0.810000	0.770000	0.799000	-0.125%	23,268	+20.150%
2025-03-31	0.810000	0.820300	0.784900	0.800000	-1.599%	91,854	+20.000%
2025-03-28	0.840000	0.850000	0.800000	0.813000	-4.093%	76,381	+18.081%
2025-03-27	0.900000	0.900000	0.842600	0.847700	-4.215%	52,642	+13.248%
2025-03-26	0.900000	0.900000	0.860000	0.885001	-1.667%	71,833	+8.474%
2025-03-25	0.920000	0.960000	0.890000	0.900000	-0.133%	73,858	+6.667%
2025-03-24	0.850000	0.950000	0.850000	0.901200	+4.791%	100,591	+6.525%
2025-03-21	1.000000	1.020000	0.805000	0.860000	-16.505%	270,897	+11.628%
2025-03-20	1.050000	1.070000	0.970000	1.030000	+3.000%	196,125	-6.796%
2025-03-19	0.970000	1.019900	0.920000	1.000000	+1.317%	83,948	-4.000%
2025-03-18	1.030000	1.100000	0.985000	0.987000	-2.277%	344,741	-2.736%
2025-03-17	0.930000	1.070100	0.924900	1.010000	+9.124%	137,958	-4.950%
2025-03-14	0.930000	0.950000	0.880000	0.925551	-1.537%	49,264	+3.722%
2025-03-13	0.930000	0.950000	0.910000	0.940000	+2.174%	28,546	+2.128%
2025-03-12	0.870000	0.930000	0.863000	0.920000	+5.203%	21,639	+4.348%
2025-03-11	0.859000	0.895000	0.859000	0.874500	-0.625%	23,077	+9.777%
2025-03-10	0.890200	0.968200	0.880000	0.880000	-4.348%	55,106	+9.091%
2025-03-07	0.900000	0.969800	0.899900	0.920000	+2.862%	42,560	+4.348%
2025-03-06	0.894000	0.920000	0.878500	0.894400	+1.590%	33,308	+7.335%
2025-03-05	0.840000	0.913900	0.840000	0.880400	+4.276%	39,852	+9.041%
2025-03-04	0.858600	0.863100	0.810200	0.844300	-2.954%	76,135	+13.704%
2025-03-03	0.960000	0.966400	0.870000	0.870000	-10.797%	119,991	+10.345%
2025-02-28	0.958300	1.010000	0.933000	0.975300	-0.041%	45,554	-1.569%
2025-02-27	0.990000	1.030000	0.970000	0.975700	-4.343%	51,908	-1.609%
2025-02-26	1.110000	1.110000	0.960200	1.020000	-7.273%	245,558	-5.882%
2025-02-25	1.100000	1.125000	1.090000	1.100000	-0.901%	54,969	-12.727%
2025-02-24	1.090000	1.140000	1.069800	1.110000	0.000%	149,573	-13.514%
2025-02-21	1.150000	1.150000	1.090000	1.110000	-3.478%	60,163	-13.514%
2025-02-20	1.150000	1.150000	1.100000	1.150000	0.000%	48,588	-16.522%
2025-02-19	1.160000	1.160000	1.120000	1.150000	0.000%	24,069	-16.522%
2025-02-18	1.170000	1.190000	1.130000	1.150000	-2.542%	72,426	-16.522%
2025-02-14	1.190000	1.190000	1.110000	1.180000	+0.855%	217,670	-18.644%
2025-02-13	1.150000	1.183800	1.100800	1.170000	+6.364%	150,803	-17.949%
2025-02-12	1.080000	1.102400	1.060000	1.100000	+0.917%	92,607	-12.727%
2025-02-11	1.140000	1.155000	1.090000	1.090000	-5.217%	201,683	-11.927%
2025-02-10	1.150000	1.150000	1.100000	1.150000	0.000%	66,803	-16.522%
2025-02-07	1.170000	1.189900	1.110000	1.150000	-0.862%	142,995	-16.522%
2025-02-06	1.110000	1.200000	1.110000	1.160000	+4.505%	295,198	-17.241%
2025-02-05	1.110000	1.130000	1.070000	1.110000	+0.909%	126,572	-13.514%
2025-02-04	1.100000	1.130000	1.070000	1.100000	-1.786%	73,365	-12.727%
2025-02-03	1.130000	1.170000	1.000000	1.120000	-0.885%	463,996	-14.286%
2025-01-31	1.090000	1.239900	1.070000	1.130000	+6.604%	576,478	-15.044%
2025-01-30	1.070000	1.070000	1.050000	1.060000	+0.952%	92,401	-9.434%
2025-01-29	1.060000	1.099700	1.020000	1.050000	-0.943%	127,051	-8.571%
2025-01-28	1.030000	1.060000	1.000000	1.060000	+1.923%	111,248	-9.434%
2025-01-27	1.080000	1.080000	1.020000	1.040000	-4.587%	100,747	-7.692%
2025-01-24	1.080000	1.120000	1.030000	1.090000	+0.926%	120,436	-11.927%
2025-01-23	1.040000	1.085000	1.010000	1.080000	+5.882%	109,028	-11.111%
2025-01-22	1.020000	1.060000	1.020000	1.020000	0.000%	85,025	-5.882%
2025-01-21	1.080000	1.100000	1.010000	1.020000	-7.273%	163,291	-5.882%
2025-01-17	1.090000	1.100000	1.050000	1.100000	+2.804%	179,247	-12.727%
2025-01-16	1.000000	1.110000	1.000000	1.070000	+7.000%	279,951	-10.280%
2025-01-15	1.050000	1.050000	0.970100	1.000000	-4.762%	235,531	-4.000%
2025-01-14	1.140000	1.140000	1.020000	1.050000	-7.080%	264,509	-8.571%
2025-01-13	1.140000	1.171900	1.060000	1.130000	+0.893%	421,384	-15.044%
2025-01-10	1.150000	1.160000	0.980000	1.120000	-5.085%	1,194,465	-14.286%
2025-01-08	1.110000	1.870000	0.960000	1.180000	+6.306%	13,529,045	-18.644%
2025-01-07	1.120000	1.190000	1.102000	1.110000	-1.770%	211,991	-13.514%
2025-01-06	1.140000	1.240000	1.130000	1.130000	+0.893%	351,207	-15.044%
2025-01-03	1.090000	1.160000	1.070000	1.120000	+2.752%	163,270	-14.286%
2025-01-02	1.040000	1.140000	1.040000	1.090000	0.000%	192,664	-11.927%
2024-12-31	1.110000	1.169700	1.050000	1.090000	-1.802%	308,811	-11.927%
2024-12-30	1.090000	1.170000	1.020000	1.110000	0.000%	417,215	-13.514%
2024-12-27	1.080000	1.110000	1.040000	1.110000	+3.738%	219,027	-13.514%
2024-12-26	1.010000	1.098200	0.999900	1.070000	+5.941%	266,529	-10.280%
2024-12-24	1.010000	1.030000	0.972300	1.010000	0.000%	83,591	-4.950%
2024-12-23	0.980000	1.030000	0.970000	1.010000	+3.219%	278,281	-4.950%
2024-12-20	0.980000	1.055000	0.960101	0.978500	-4.069%	154,707	-1.891%
2024-12-19	1.030000	1.040000	0.960000	1.020000	+4.917%	262,024	-5.882%
2024-12-18	0.957500	1.043300	0.940000	0.972200	-2.213%	197,306	-1.255%
2024-12-17	1.010000	1.030000	0.939115	0.994200	-4.404%	424,450	-3.440%
2024-12-16	1.000000	1.140000	1.000000	1.040000	-1.887%	541,911	-7.692%
2024-12-13	1.080000	1.160000	1.010000	1.060000	0.000%	530,961	-9.434%
2024-12-12	1.170000	1.170000	0.990000	1.060000	-10.924%	925,220	-9.434%
2024-12-11	1.170000	1.253900	1.050000	1.190000	0.000%	4,884,692	-19.328%
2024-12-10	1.190000	1.245000	1.100000	1.190000	+3.478%	1,646,046	-19.328%
2024-12-09	1.020000	1.170000	0.979500	1.150000	+15.000%	738,613	-16.522%
2024-12-06	0.980000	1.050000	0.950000	1.000000	-0.990%	328,452	-4.000%
2024-12-05	1.050000	1.140000	0.980000	1.010000	-2.885%	843,091	-4.950%
2024-12-04	0.970000	1.059900	0.935000	1.040000	+11.099%	649,720	-7.692%
2024-12-03	0.930100	0.980000	0.900000	0.936100	-6.390%	299,734	+2.553%
2024-12-02	0.910000	1.030000	0.880000	1.000000	+11.111%	596,843	-4.000%
2024-11-29	0.952000	0.970000	0.850000	0.900000	-9.091%	451,354	+6.667%
2024-11-27	1.050000	1.050000	0.951000	0.990000	-2.941%	637,386	-3.030%
2024-11-26	0.950000	1.060000	0.900000	1.020000	+10.845%	1,143,896	-5.882%
2024-11-25	0.879900	1.020000	0.810945	0.920200	+5.770%	4,326,976	+4.325%
2024-11-22	0.795000	0.930000	0.777700	0.870000	+14.625%	9,504,338	+10.345%
2024-11-21	0.746000	0.780000	0.738800	0.759000	-2.680%	72,588	+26.482%
2024-11-20	0.775000	0.790000	0.692000	0.779900	+1.483%	282,830	+23.093%
2024-11-19	0.672000	0.782500	0.672000	0.768500	+14.360%	295,401	+24.919%
2024-11-18	0.740000	0.759900	0.651266	0.672000	-8.447%	287,722	+42.857%
2024-11-15	0.745500	0.745500	0.680100	0.734000	+4.113%	259,073	+30.790%
2024-11-14	0.790000	0.849599	0.690000	0.705000	-15.376%	864,317	+36.170%
2024-11-13	0.893000	0.950000	0.833100	0.833100	-11.542%	468,896	+15.232%
2024-11-12	0.829000	1.009900	0.800000	0.941800	+14.854%	621,768	+1.932%
2024-11-11	0.866300	0.866300	0.808900	0.820000	-4.217%	317,212	+17.073%
2024-11-08	0.910000	0.910000	0.820800	0.856100	-2.716%	728,789	+12.136%
2024-11-07	0.880000	0.934800	0.860000	0.880000	-0.317%	392,265	+9.091%
2024-11-06	0.970000	0.992400	0.854000	0.882800	-9.725%	867,671	+8.745%
2024-11-05	0.990000	1.060000	0.910000	0.977900	-2.210%	946,079	-1.830%
2024-11-04	1.000000	1.060000	0.980000	1.000000	-8.257%	1,059,058	-4.000%
2024-11-01	1.170000	1.250000	1.020000	1.090000	-11.382%	3,387,111	-11.927%
2024-10-31	0.836400	2.220000	0.794600	1.230000	+31.706%	132,836,361	-21.951%
2024-10-30	0.859700	0.950000	0.840000	0.933900	+6.610%	2,515,985	+2.795%
2024-10-29	0.890000	0.949790	0.840000	0.876000	-1.573%	60,403	+9.589%
2024-10-28	0.910000	0.950000	0.879800	0.890000	-1.939%	96,162	+7.865%
2024-10-25	0.940900	0.968500	0.900500	0.907600	-6.433%	43,484	+5.773%
2024-10-24	0.960000	1.030000	0.913000	0.970000	+0.518%	170,323	-1.031%
2024-10-23	0.952900	0.970000	0.922200	0.965000	+1.270%	188,678	-0.518%
2024-10-22	0.940000	0.989899	0.900000	0.952900	+1.082%	229,077	+0.745%
2024-10-21	0.867300	0.953900	0.816000	0.942700	+12.226%	425,864	+1.835%
2024-10-18	0.751000	0.841000	0.731000	0.840000	+11.851%	137,082	+14.286%
2024-10-17	0.740600	0.760000	0.730000	0.751000	-1.171%	82,384	+27.830%
2024-10-16	0.781000	0.799151	0.741000	0.759900	-1.440%	158,477	+26.332%
2024-10-15	0.835000	0.848400	0.760000	0.771000	-5.861%	85,946	+24.514%
2024-10-14	0.848900	0.848900	0.773000	0.819000	+2.375%	231,365	+17.216%
2024-10-11	0.720000	0.800000	0.720000	0.800000	+13.314%	115,406	+20.000%
2024-10-10	0.819800	0.820200	0.690000	0.706000	-14.981%	477,509	+35.977%
2024-10-09	0.889900	0.900000	0.781500	0.830400	-8.597%	267,889	+15.607%
2024-10-08	0.855000	0.969900	0.811970	0.908500	+4.545%	481,935	+5.669%
2024-10-07	1.020000	1.020000	0.820200	0.869000	-9.479%	2,594,107	+10.472%
2024-10-04	1.180000	1.230000	0.870000	0.960000	-17.241%	1,891,348	0.000%
2024-10-03	1.100000	1.240000	1.010000	1.160000	+8.411%	611,680	-17.241%
2024-10-02	1.210000	1.213800	1.030000	1.070000	-9.322%	397,494	-10.280%
2024-10-01	1.340000	1.340000	1.160000	1.180000	-11.278%	491,084	-18.644%
2024-09-30	1.290000	1.340000	1.250000	1.330000	+3.906%	318,254	-27.820%
2024-09-27	1.260000	1.300000	1.230100	1.280000	+1.587%	270,311	-25.000%
2024-09-26	1.260000	1.300000	1.191100	1.260000	+1.613%	489,990	-23.810%
2024-09-25	1.260000	1.277600	1.210000	1.240000	-1.587%	322,609	-22.581%
2024-09-24	1.300000	1.320000	1.190100	1.260000	-2.326%	497,244	-23.810%
2024-09-23	1.300000	1.379900	1.260000	1.290000	+0.781%	842,838	-25.581%
2024-09-20	1.260000	1.340000	1.260000	1.280000	0.000%	530,243	-25.000%
2024-09-19	1.300000	1.370000	1.280000	1.280000	-0.775%	453,010	-25.000%
2024-09-18	1.251900	1.430000	1.220000	1.290000	+2.381%	866,179	-25.581%
2024-09-17	1.270000	1.279900	1.240000	1.260000	+0.800%	157,420	-23.810%
2024-09-16	1.270000	1.270000	1.180000	1.250000	-3.101%	292,166	-23.200%
2024-09-13	1.250000	1.300000	1.220000	1.290000	+4.878%	253,916	-25.581%
2024-09-12	1.280000	1.348500	1.210000	1.230000	-6.818%	779,925	-21.951%
2024-09-11	1.150000	1.340000	1.120000	1.320000	+15.789%	827,197	-27.273%
2024-09-10	1.100100	1.150000	1.100100	1.140000	+1.786%	103,778	-15.789%
2024-09-09	1.110000	1.150000	1.060000	1.120000	+0.901%	197,409	-14.286%
2024-09-06	1.120700	1.220000	1.100000	1.110000	-0.893%	828,861	-13.514%
2024-09-05	1.130000	1.160000	1.110000	1.120000	-1.754%	137,108	-14.286%
2024-09-04	1.160000	1.170000	1.120000	1.140000	-3.390%	95,410	-15.789%
2024-09-03	1.050000	1.240000	1.050000	1.180000	+8.257%	1,502,307	-18.644%
2024-08-30	1.100000	1.149900	1.070000	1.090000	-1.357%	59,828	-11.927%
2024-08-29	1.060000	1.190000	1.047400	1.105000	+8.333%	389,620	-13.122%
2024-08-28	1.070000	1.100000	1.000300	1.020000	-7.273%	124,238	-5.882%
2024-08-27	1.040000	1.140000	1.040000	1.100000	+1.852%	100,274	-12.727%
2024-08-26	1.140000	1.175000	1.050000	1.080000	-8.475%	308,039	-11.111%
2024-08-23	1.240000	1.295000	1.140000	1.180000	-5.600%	262,986	-18.644%
2024-08-22	1.250000	1.300000	1.200000	1.250000	+3.306%	215,271	-23.200%
2024-08-21	1.270000	1.280000	1.180000	1.210000	-4.724%	137,537	-20.661%
2024-08-20	1.380000	1.440000	1.250000	1.270000	-9.286%	174,760	-24.409%
2024-08-19	1.460000	1.540000	1.340000	1.400000	+2.941%	580,427	-31.429%
2024-08-16	1.180000	1.370000	1.180000	1.360000	+17.241%	333,886	-29.412%
2024-08-15	1.280000	1.320000	1.160000	1.160000	+1.754%	207,070	-17.241%
2024-08-14	1.160100	1.235000	1.070000	1.140000	-7.317%	240,448	-15.789%
2024-08-13	1.200000	1.259900	1.187700	1.230000	+2.500%	103,165	-21.951%
2024-08-12	1.470000	1.500000	1.200000	1.200000	-8.397%	592,678	-20.000%
2024-08-09	1.320000	1.480000	1.220000	1.310000	+4.800%	501,091	-26.718%
2024-08-08	1.170000	1.250000	1.150000	1.250000	+6.838%	116,097	-23.200%
2024-08-07	1.139900	1.180000	1.115000	1.170000	+9.346%	49,086	-17.949%

.dark-mode .Vmps7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vmps7p{ color: #333333; background-color: white; border: 2px solid #333333; }BFRIBiofrontera Inc. Common Stockstock NASDAQ

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ