Dark

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:58:30 PM EDT

0.7100USD+1.183%(+0.0083)16,877

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 8:56:30 AM EDT

0.6740USD-3.948%(-0.0277)1,104

After-hours

May 6, 2025 4:09:30 PM EDT

0.7200USD+5.572%(+0.0380)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.710000	0.710000	0.710000	0.710000	+1.183%	16,877	0.000%
2025-05-07	0.702000	0.730000	0.680000	0.701700	-1.585%	28,934	+1.183%
2025-05-06	0.690000	0.730000	0.675100	0.713000	+1.857%	80,983	-0.421%
2025-05-05	0.710000	0.720101	0.689000	0.700000	-2.778%	22,686	+1.429%
2025-05-02	0.720000	0.749900	0.689100	0.720000	+4.333%	61,585	-1.389%
2025-05-01	0.700000	0.730000	0.690000	0.690101	-1.414%	89,718	+2.883%
2025-04-30	0.720000	0.731251	0.680000	0.700000	-4.096%	65,998	+1.429%
2025-04-29	0.790500	0.814200	0.705000	0.729900	-13.004%	114,302	-2.726%
2025-04-28	0.840051	0.840051	0.757900	0.839000	+3.644%	34,515	-15.375%
2025-04-25	0.832100	0.832100	0.790000	0.809500	-2.352%	19,973	-12.292%
2025-04-24	0.814300	0.870000	0.810000	0.829000	+4.264%	404,343	-14.355%
2025-04-23	0.823000	0.849900	0.763400	0.795100	-4.778%	29,670	-10.703%
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	-12.346%
2025-04-17	0.835000	0.850000	0.795500	0.850000	+1.796%	18,956	-16.471%
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	-17.046%
2025-04-14	0.830000	0.840000	0.770400	0.801000	-4.643%	7,456	-11.361%
2025-04-11	0.784700	0.840000	0.753200	0.840000	+3.832%	49,254	-15.476%
2025-04-10	0.710000	0.819000	0.710000	0.809000	+8.591%	325,918	-12.237%
2025-04-09	0.660000	0.748500	0.653800	0.744999	+11.028%	103,355	-4.698%
2025-04-08	0.723300	0.726100	0.665000	0.671000	-6.806%	189,795	+5.812%
2025-04-07	0.710000	0.750100	0.690000	0.720000	-2.703%	60,348	-1.389%
2025-04-04	0.730000	0.750000	0.680000	0.740000	-6.020%	71,143	-4.054%
2025-04-03	0.790000	0.809900	0.760000	0.787400	-1.698%	41,555	-9.830%
2025-04-02	0.800000	0.810000	0.771500	0.801000	+0.250%	19,232	-11.361%
2025-04-01	0.800000	0.810000	0.770000	0.799000	-0.125%	23,268	-11.139%
2025-03-31	0.810000	0.820300	0.784900	0.800000	-1.599%	91,854	-11.250%
2025-03-28	0.840000	0.850000	0.800000	0.813000	-4.093%	76,381	-12.669%
2025-03-27	0.900000	0.900000	0.842600	0.847700	-4.215%	52,642	-16.244%
2025-03-26	0.900000	0.900000	0.860000	0.885001	-1.667%	71,833	-19.774%
2025-03-25	0.920000	0.960000	0.890000	0.900000	-0.133%	73,858	-21.111%
2025-03-24	0.850000	0.950000	0.850000	0.901200	+4.791%	100,591	-21.216%
2025-03-21	1.000000	1.020000	0.805000	0.860000	-16.505%	270,897	-17.442%
2025-03-20	1.050000	1.070000	0.970000	1.030000	+3.000%	196,125	-31.068%
2025-03-19	0.970000	1.019900	0.920000	1.000000	+1.317%	83,948	-29.000%
2025-03-18	1.030000	1.100000	0.985000	0.987000	-2.277%	344,741	-28.065%
2025-03-17	0.930000	1.070100	0.924900	1.010000	+9.124%	137,958	-29.703%
2025-03-14	0.930000	0.950000	0.880000	0.925551	-1.537%	49,264	-23.289%
2025-03-13	0.930000	0.950000	0.910000	0.940000	+2.174%	28,546	-24.468%
2025-03-12	0.870000	0.930000	0.863000	0.920000	+5.203%	21,639	-22.826%
2025-03-11	0.859000	0.895000	0.859000	0.874500	-0.625%	23,077	-18.811%
2025-03-10	0.890200	0.968200	0.880000	0.880000	-4.348%	55,106	-19.318%
2025-03-07	0.900000	0.969800	0.899900	0.920000	+2.862%	42,560	-22.826%
2025-03-06	0.894000	0.920000	0.878500	0.894400	+1.590%	33,308	-20.617%
2025-03-05	0.840000	0.913900	0.840000	0.880400	+4.276%	39,852	-19.355%
2025-03-04	0.858600	0.863100	0.810200	0.844300	-2.954%	76,135	-15.907%
2025-03-03	0.960000	0.966400	0.870000	0.870000	-10.797%	119,991	-18.391%
2025-02-28	0.958300	1.010000	0.933000	0.975300	-0.041%	45,554	-27.202%
2025-02-27	0.990000	1.030000	0.970000	0.975700	-4.343%	51,908	-27.232%
2025-02-26	1.110000	1.110000	0.960200	1.020000	-7.273%	245,558	-30.392%
2025-02-25	1.100000	1.125000	1.090000	1.100000	-0.901%	54,969	-35.455%
2025-02-24	1.090000	1.140000	1.069800	1.110000	0.000%	149,573	-36.036%
2025-02-21	1.150000	1.150000	1.090000	1.110000	-3.478%	60,163	-36.036%
2025-02-20	1.150000	1.150000	1.100000	1.150000	0.000%	48,588	-38.261%
2025-02-19	1.160000	1.160000	1.120000	1.150000	0.000%	24,069	-38.261%
2025-02-18	1.170000	1.190000	1.130000	1.150000	-2.542%	72,426	-38.261%
2025-02-14	1.190000	1.190000	1.110000	1.180000	+0.855%	217,670	-39.831%
2025-02-13	1.150000	1.183800	1.100800	1.170000	+6.364%	150,803	-39.316%
2025-02-12	1.080000	1.102400	1.060000	1.100000	+0.917%	92,607	-35.455%
2025-02-11	1.140000	1.155000	1.090000	1.090000	-5.217%	201,683	-34.862%
2025-02-10	1.150000	1.150000	1.100000	1.150000	0.000%	66,803	-38.261%
2025-02-07	1.170000	1.189900	1.110000	1.150000	-0.862%	142,995	-38.261%
2025-02-06	1.110000	1.200000	1.110000	1.160000	+4.505%	295,198	-38.793%
2025-02-05	1.110000	1.130000	1.070000	1.110000	+0.909%	126,572	-36.036%
2025-02-04	1.100000	1.130000	1.070000	1.100000	-1.786%	73,365	-35.455%
2025-02-03	1.130000	1.170000	1.000000	1.120000	-0.885%	463,996	-36.607%
2025-01-31	1.090000	1.239900	1.070000	1.130000	+6.604%	576,478	-37.168%
2025-01-30	1.070000	1.070000	1.050000	1.060000	+0.952%	92,401	-33.019%
2025-01-29	1.060000	1.099700	1.020000	1.050000	-0.943%	127,051	-32.381%
2025-01-28	1.030000	1.060000	1.000000	1.060000	+1.923%	111,248	-33.019%
2025-01-27	1.080000	1.080000	1.020000	1.040000	-4.587%	100,747	-31.731%
2025-01-24	1.080000	1.120000	1.030000	1.090000	+0.926%	120,436	-34.862%
2025-01-23	1.040000	1.085000	1.010000	1.080000	+5.882%	109,028	-34.259%
2025-01-22	1.020000	1.060000	1.020000	1.020000	0.000%	85,025	-30.392%
2025-01-21	1.080000	1.100000	1.010000	1.020000	-7.273%	163,291	-30.392%
2025-01-17	1.090000	1.100000	1.050000	1.100000	+2.804%	179,247	-35.455%
2025-01-16	1.000000	1.110000	1.000000	1.070000	+7.000%	279,951	-33.645%
2025-01-15	1.050000	1.050000	0.970100	1.000000	-4.762%	235,531	-29.000%
2025-01-14	1.140000	1.140000	1.020000	1.050000	-7.080%	264,509	-32.381%
2025-01-13	1.140000	1.171900	1.060000	1.130000	+0.893%	421,384	-37.168%
2025-01-10	1.150000	1.160000	0.980000	1.120000	-5.085%	1,194,465	-36.607%
2025-01-08	1.110000	1.870000	0.960000	1.180000	+6.306%	13,529,045	-39.831%
2025-01-07	1.120000	1.190000	1.102000	1.110000	-1.770%	211,991	-36.036%
2025-01-06	1.140000	1.240000	1.130000	1.130000	+0.893%	351,207	-37.168%
2025-01-03	1.090000	1.160000	1.070000	1.120000	+2.752%	163,270	-36.607%
2025-01-02	1.040000	1.140000	1.040000	1.090000	0.000%	192,664	-34.862%
2024-12-31	1.110000	1.169700	1.050000	1.090000	-1.802%	308,811	-34.862%
2024-12-30	1.090000	1.170000	1.020000	1.110000	0.000%	417,215	-36.036%
2024-12-27	1.080000	1.110000	1.040000	1.110000	+3.738%	219,027	-36.036%
2024-12-26	1.010000	1.098200	0.999900	1.070000	+5.941%	266,529	-33.645%
2024-12-24	1.010000	1.030000	0.972300	1.010000	0.000%	83,591	-29.703%
2024-12-23	0.980000	1.030000	0.970000	1.010000	+3.219%	278,281	-29.703%
2024-12-20	0.980000	1.055000	0.960101	0.978500	-4.069%	154,707	-27.440%
2024-12-19	1.030000	1.040000	0.960000	1.020000	+4.917%	262,024	-30.392%
2024-12-18	0.957500	1.043300	0.940000	0.972200	-2.213%	197,306	-26.970%
2024-12-17	1.010000	1.030000	0.939115	0.994200	-4.404%	424,450	-28.586%
2024-12-16	1.000000	1.140000	1.000000	1.040000	-1.887%	541,911	-31.731%
2024-12-13	1.080000	1.160000	1.010000	1.060000	0.000%	530,961	-33.019%
2024-12-12	1.170000	1.170000	0.990000	1.060000	-10.924%	925,220	-33.019%
2024-12-11	1.170000	1.253900	1.050000	1.190000	0.000%	4,884,692	-40.336%
2024-12-10	1.190000	1.245000	1.100000	1.190000	+3.478%	1,646,046	-40.336%
2024-12-09	1.020000	1.170000	0.979500	1.150000	+15.000%	738,613	-38.261%
2024-12-06	0.980000	1.050000	0.950000	1.000000	-0.990%	328,452	-29.000%
2024-12-05	1.050000	1.140000	0.980000	1.010000	-2.885%	843,091	-29.703%
2024-12-04	0.970000	1.059900	0.935000	1.040000	+11.099%	649,720	-31.731%
2024-12-03	0.930100	0.980000	0.900000	0.936100	-6.390%	299,734	-24.153%
2024-12-02	0.910000	1.030000	0.880000	1.000000	+11.111%	596,843	-29.000%
2024-11-29	0.952000	0.970000	0.850000	0.900000	-9.091%	451,354	-21.111%
2024-11-27	1.050000	1.050000	0.951000	0.990000	-2.941%	637,386	-28.283%
2024-11-26	0.950000	1.060000	0.900000	1.020000	+10.845%	1,143,896	-30.392%
2024-11-25	0.879900	1.020000	0.810945	0.920200	+5.770%	4,326,976	-22.843%
2024-11-22	0.795000	0.930000	0.777700	0.870000	+14.625%	9,504,338	-18.391%
2024-11-21	0.746000	0.780000	0.738800	0.759000	-2.680%	72,588	-6.456%
2024-11-20	0.775000	0.790000	0.692000	0.779900	+1.483%	282,830	-8.963%
2024-11-19	0.672000	0.782500	0.672000	0.768500	+14.360%	295,401	-7.612%
2024-11-18	0.740000	0.759900	0.651266	0.672000	-8.447%	287,722	+5.655%
2024-11-15	0.745500	0.745500	0.680100	0.734000	+4.113%	259,073	-3.270%
2024-11-14	0.790000	0.849599	0.690000	0.705000	-15.376%	864,317	+0.709%
2024-11-13	0.893000	0.950000	0.833100	0.833100	-11.542%	468,896	-14.776%
2024-11-12	0.829000	1.009900	0.800000	0.941800	+14.854%	621,768	-24.612%
2024-11-11	0.866300	0.866300	0.808900	0.820000	-4.217%	317,212	-13.415%
2024-11-08	0.910000	0.910000	0.820800	0.856100	-2.716%	728,789	-17.066%
2024-11-07	0.880000	0.934800	0.860000	0.880000	-0.317%	392,265	-19.318%
2024-11-06	0.970000	0.992400	0.854000	0.882800	-9.725%	867,671	-19.574%
2024-11-05	0.990000	1.060000	0.910000	0.977900	-2.210%	946,079	-27.395%
2024-11-04	1.000000	1.060000	0.980000	1.000000	-8.257%	1,059,058	-29.000%
2024-11-01	1.170000	1.250000	1.020000	1.090000	-11.382%	3,387,111	-34.862%
2024-10-31	0.836400	2.220000	0.794600	1.230000	+31.706%	132,836,361	-42.276%
2024-10-30	0.859700	0.950000	0.840000	0.933900	+6.610%	2,515,985	-23.975%
2024-10-29	0.890000	0.949790	0.840000	0.876000	-1.573%	60,403	-18.950%
2024-10-28	0.910000	0.950000	0.879800	0.890000	-1.939%	96,162	-20.225%
2024-10-25	0.940900	0.968500	0.900500	0.907600	-6.433%	43,484	-21.772%
2024-10-24	0.960000	1.030000	0.913000	0.970000	+0.518%	170,323	-26.804%
2024-10-23	0.952900	0.970000	0.922200	0.965000	+1.270%	188,678	-26.425%
2024-10-22	0.940000	0.989899	0.900000	0.952900	+1.082%	229,077	-25.491%
2024-10-21	0.867300	0.953900	0.816000	0.942700	+12.226%	425,864	-24.684%
2024-10-18	0.751000	0.841000	0.731000	0.840000	+11.851%	137,082	-15.476%
2024-10-17	0.740600	0.760000	0.730000	0.751000	-1.171%	82,384	-5.459%
2024-10-16	0.781000	0.799151	0.741000	0.759900	-1.440%	158,477	-6.567%
2024-10-15	0.835000	0.848400	0.760000	0.771000	-5.861%	85,946	-7.912%
2024-10-14	0.848900	0.848900	0.773000	0.819000	+2.375%	231,365	-13.309%
2024-10-11	0.720000	0.800000	0.720000	0.800000	+13.314%	115,406	-11.250%
2024-10-10	0.819800	0.820200	0.690000	0.706000	-14.981%	477,509	+0.567%
2024-10-09	0.889900	0.900000	0.781500	0.830400	-8.597%	267,889	-14.499%
2024-10-08	0.855000	0.969900	0.811970	0.908500	+4.545%	481,935	-21.849%
2024-10-07	1.020000	1.020000	0.820200	0.869000	-9.479%	2,594,107	-18.297%
2024-10-04	1.180000	1.230000	0.870000	0.960000	-17.241%	1,891,348	-26.042%
2024-10-03	1.100000	1.240000	1.010000	1.160000	+8.411%	611,680	-38.793%
2024-10-02	1.210000	1.213800	1.030000	1.070000	-9.322%	397,494	-33.645%
2024-10-01	1.340000	1.340000	1.160000	1.180000	-11.278%	491,084	-39.831%
2024-09-30	1.290000	1.340000	1.250000	1.330000	+3.906%	318,254	-46.617%
2024-09-27	1.260000	1.300000	1.230100	1.280000	+1.587%	270,311	-44.531%
2024-09-26	1.260000	1.300000	1.191100	1.260000	+1.613%	489,990	-43.651%
2024-09-25	1.260000	1.277600	1.210000	1.240000	-1.587%	322,609	-42.742%
2024-09-24	1.300000	1.320000	1.190100	1.260000	-2.326%	497,244	-43.651%
2024-09-23	1.300000	1.379900	1.260000	1.290000	+0.781%	842,838	-44.961%
2024-09-20	1.260000	1.340000	1.260000	1.280000	0.000%	530,243	-44.531%
2024-09-19	1.300000	1.370000	1.280000	1.280000	-0.775%	453,010	-44.531%
2024-09-18	1.251900	1.430000	1.220000	1.290000	+2.381%	866,179	-44.961%
2024-09-17	1.270000	1.279900	1.240000	1.260000	+0.800%	157,420	-43.651%
2024-09-16	1.270000	1.270000	1.180000	1.250000	-3.101%	292,166	-43.200%
2024-09-13	1.250000	1.300000	1.220000	1.290000	+4.878%	253,916	-44.961%
2024-09-12	1.280000	1.348500	1.210000	1.230000	-6.818%	779,925	-42.276%
2024-09-11	1.150000	1.340000	1.120000	1.320000	+15.789%	827,197	-46.212%
2024-09-10	1.100100	1.150000	1.100100	1.140000	+1.786%	103,778	-37.719%
2024-09-09	1.110000	1.150000	1.060000	1.120000	+0.901%	197,409	-36.607%
2024-09-06	1.120700	1.220000	1.100000	1.110000	-0.893%	828,861	-36.036%
2024-09-05	1.130000	1.160000	1.110000	1.120000	-1.754%	137,108	-36.607%
2024-09-04	1.160000	1.170000	1.120000	1.140000	-3.390%	95,410	-37.719%
2024-09-03	1.050000	1.240000	1.050000	1.180000	+8.257%	1,502,307	-39.831%
2024-08-30	1.100000	1.149900	1.070000	1.090000	-1.357%	59,828	-34.862%
2024-08-29	1.060000	1.190000	1.047400	1.105000	+8.333%	389,620	-35.747%
2024-08-28	1.070000	1.100000	1.000300	1.020000	-7.273%	124,238	-30.392%
2024-08-27	1.040000	1.140000	1.040000	1.100000	+1.852%	100,274	-35.455%
2024-08-26	1.140000	1.175000	1.050000	1.080000	-8.475%	308,039	-34.259%
2024-08-23	1.240000	1.295000	1.140000	1.180000	-5.600%	262,986	-39.831%
2024-08-22	1.250000	1.300000	1.200000	1.250000	+3.306%	215,271	-43.200%
2024-08-21	1.270000	1.280000	1.180000	1.210000	-4.724%	137,537	-41.322%
2024-08-20	1.380000	1.440000	1.250000	1.270000	-9.286%	174,760	-44.094%
2024-08-19	1.460000	1.540000	1.340000	1.400000	+2.941%	580,427	-49.286%
2024-08-16	1.180000	1.370000	1.180000	1.360000	+17.241%	333,886	-47.794%
2024-08-15	1.280000	1.320000	1.160000	1.160000	+1.754%	207,070	-38.793%
2024-08-14	1.160100	1.235000	1.070000	1.140000	-7.317%	240,448	-37.719%
2024-08-13	1.200000	1.259900	1.187700	1.230000	+2.500%	103,165	-42.276%
2024-08-12	1.470000	1.500000	1.200000	1.200000	-8.397%	592,678	-40.833%
2024-08-09	1.320000	1.480000	1.220000	1.310000	+4.800%	501,091	-45.802%
2024-08-08	1.170000	1.250000	1.150000	1.250000	+6.838%	116,097	-43.200%
2024-08-07	1.139900	1.180000	1.115000	1.170000	+9.346%	49,086	-39.316%
2024-08-06	1.060000	1.100000	1.050000	1.070000	+4.086%	21,572	-33.645%
2024-08-05	1.070000	1.080000	1.000000	1.028000	-6.545%	101,198	-30.934%
2024-08-02	1.130200	1.170000	1.080000	1.100000	-2.672%	102,836	-35.455%
2024-08-01	1.140000	1.250000	1.061700	1.130200	-5.809%	79,602	-37.179%
2024-07-31	1.130000	1.200000	1.130000	1.199900	+5.254%	43,816	-40.828%
2024-07-30	1.230000	1.230000	1.140000	1.140000	-7.317%	117,457	-37.719%
2024-07-29	1.120000	1.230000	1.120000	1.230000	-0.806%	77,010	-42.276%
2024-07-26	1.090000	1.255000	1.080000	1.240000	+12.727%	80,497	-42.742%
2024-07-25	1.080000	1.100000	1.050000	1.100000	+5.769%	47,337	-35.455%
2024-07-24	1.000000	1.050000	1.000000	1.040000	+1.672%	37,217	-31.731%
2024-07-23	1.010000	1.050000	1.000000	1.022900	+1.277%	74,795	-30.590%
2024-07-22	1.050000	1.050000	1.000800	1.010000	0.000%	10,281	-29.703%
2024-07-19	1.030000	1.065400	1.010000	1.010000	-1.942%	29,651	-29.703%
2024-07-18	1.150000	1.160000	1.010000	1.030000	-10.435%	116,219	-31.068%
2024-07-17	1.160000	1.200000	1.060000	1.150000	-4.167%	142,899	-38.261%
2024-07-16	1.100000	1.200000	1.070100	1.200000	+12.150%	245,802	-40.833%
2024-07-15	1.090000	1.090000	1.050000	1.070000	+1.422%	24,918	-33.645%
2024-07-12	1.100000	1.100000	1.045000	1.055000	-4.091%	50,357	-32.701%
2024-07-11	0.950000	1.100000	0.934700	1.100000	+12.268%	74,141	-35.455%
2024-07-10	0.929900	0.979800	0.881000	0.979800	+10.090%	24,324	-27.536%
2024-07-09	0.859999	0.900000	0.840000	0.890000	+3.368%	33,064	-20.225%
2024-07-08	0.839900	0.879900	0.830000	0.861000	+4.364%	9,674	-17.538%
2024-07-05	0.920000	0.920000	0.825000	0.825000	-0.602%	13,425	-13.939%
2024-07-03	0.889000	0.915000	0.822500	0.830000	-1.190%	35,310	-14.458%
2024-07-02	0.869000	0.891899	0.840000	0.840000	-5.830%	28,485	-15.476%
2024-07-01	0.898000	0.900000	0.868300	0.892000	-0.668%	20,448	-20.404%
2024-06-28	0.930000	0.930000	0.890000	0.898000	-0.222%	14,571	-20.935%
2024-06-27	0.940000	0.940000	0.860000	0.900001	-1.099%	36,445	-21.111%
2024-06-26	0.980000	0.980000	0.900000	0.910000	-4.211%	29,923	-21.978%
2024-06-25	0.900000	0.950000	0.900000	0.950000	+5.485%	28,240	-25.263%
2024-06-24	0.940000	0.979900	0.900000	0.900600	-5.349%	46,807	-21.164%
2024-06-21	1.019900	1.039900	0.951500	0.951500	-7.621%	34,531	-25.381%
2024-06-20	1.030000	1.030000	0.960000	1.030000	+3.000%	10,758	-31.068%
2024-06-18	1.030000	1.050000	0.998000	1.000000	-2.913%	13,189	-29.000%
2024-06-17	1.090000	1.100000	1.020100	1.030000	-5.069%	15,437	-31.068%
2024-06-14	0.982000	1.100000	0.960000	1.085000	+9.596%	32,709	-34.562%
2024-06-13	1.015000	1.020000	0.940000	0.990000	-3.883%	35,539	-28.283%
2024-06-12	1.010000	1.050000	0.940200	1.030000	+9.563%	15,999	-31.068%
2024-06-11	0.920000	1.010000	0.870000	0.940100	+0.011%	23,229	-24.476%
2024-06-10	0.990000	1.009900	0.900000	0.940000	-5.051%	42,098	-24.468%
2024-06-07	1.040000	1.040000	0.970900	0.990000	-2.941%	21,741	-28.283%
2024-06-06	1.000000	1.020000	0.970000	1.020000	+1.493%	36,776	-30.392%
2024-06-05	1.030000	1.070000	1.000100	1.005000	-3.365%	23,446	-29.353%
2024-06-04	1.028000	1.060000	1.000900	1.040000	+0.971%	21,670	-31.731%
2024-06-03	1.060000	1.080000	1.030000	1.030000	0.000%	6,338	-31.068%
2024-05-31	1.000000	1.075000	1.000000	1.030000	+1.980%	28,709	-31.068%
2024-05-30	1.069900	1.069900	1.000000	1.010000	-7.339%	15,649	-29.703%
2024-05-29	1.150000	1.150000	1.049000	1.090000	+3.819%	6,632	-34.862%
2024-05-28	1.040000	1.158500	0.990000	1.049900	-0.010%	33,903	-32.375%
2024-05-24	1.070000	1.070000	1.000200	1.050000	-0.943%	27,203	-32.381%
2024-05-23	1.120000	1.135200	1.030100	1.060000	-7.018%	81,006	-33.019%
2024-05-22	1.118300	1.170000	1.100000	1.140000	+2.242%	62,925	-37.719%
2024-05-21	1.160000	1.160000	1.060000	1.115000	+1.364%	46,722	-36.323%
2024-05-20	1.100000	1.174700	1.040000	1.100000	+2.804%	95,456	-35.455%
2024-05-17	1.110000	1.120000	1.050000	1.070000	-1.835%	46,583	-33.645%
2024-05-16	1.200000	1.240000	1.020000	1.090000	-9.917%	145,813	-34.862%
2024-05-15	1.270000	1.428900	1.200000	1.210000	-6.202%	98,157	-41.322%
2024-05-14	1.160000	1.340000	1.160000	1.290000	+10.256%	76,635	-44.961%
2024-05-13	1.250000	1.300000	1.160000	1.170000	-7.143%	177,391	-39.316%
2024-05-10	1.520000	1.690000	1.100000	1.260000	-20.253%	289,444	-43.651%
2024-05-09	1.590000	1.620000	1.550000	1.580000	+2.597%	39,366	-55.063%
2024-05-08	1.610000	1.620000	1.500000	1.540000	-3.750%	35,796	-53.896%
2024-05-07	1.750000	1.768700	1.510000	1.600000	-6.977%	119,331	-55.625%
2024-05-06	1.780000	1.890000	1.700000	1.720000	0.000%	59,405	-58.721%
2024-05-03	1.700000	1.870000	1.700000	1.720000	-3.911%	38,821	-58.721%
2024-05-02	1.940000	2.130000	1.730000	1.790000	-8.673%	56,787	-60.335%
2024-05-01	1.840000	2.087400	1.710000	1.960000	+6.522%	70,517	-63.776%
2024-04-30	1.700000	1.890000	1.700000	1.840000	+6.352%	36,593	-61.413%
2024-04-29	1.590000	1.799900	1.570000	1.730100	+8.811%	75,717	-58.962%
2024-04-26	1.600000	1.730000	1.560000	1.590000	-5.917%	50,733	-55.346%
2024-04-25	1.610000	1.690000	1.604900	1.690000	+1.807%	26,034	-57.988%
2024-04-24	1.550000	1.710600	1.505400	1.660000	+11.037%	62,969	-57.229%
2024-04-23	1.410000	1.517800	1.410000	1.495000	+3.460%	54,109	-52.508%
2024-04-22	1.660000	1.700000	1.376000	1.445000	-14.497%	93,931	-50.865%
2024-04-19	1.786100	1.786100	1.670000	1.690000	+1.198%	66,235	-57.988%
2024-04-18	1.690000	1.815000	1.645000	1.670000	-2.339%	40,755	-57.485%
2024-04-17	1.890000	1.969900	1.680000	1.710000	-5.966%	77,437	-58.480%
2024-04-16	1.640000	1.860000	1.640000	1.818500	+10.884%	48,406	-60.957%
2024-04-15	2.000000	2.000000	1.640000	1.640000	-21.531%	97,479	-56.707%
2024-04-12	2.190000	2.190000	2.010000	2.090000	+4.500%	78,675	-66.029%
2024-04-11	2.340000	2.420000	1.860000	2.000000	-15.966%	192,205	-64.500%
2024-04-10	2.260000	2.430200	2.220000	2.380000	+3.030%	102,691	-70.168%
2024-04-09	2.000000	2.350000	1.910500	2.310000	+16.667%	196,844	-69.264%
2024-04-08	1.800000	2.000000	1.761700	1.980000	+9.392%	180,793	-64.141%
2024-04-05	1.650000	1.820000	1.650000	1.810000	+6.471%	36,619	-60.773%
2024-04-04	1.790000	1.859900	1.610100	1.700000	-5.556%	81,848	-58.235%
2024-04-03	1.800000	2.050000	1.700000	1.800000	+3.448%	194,701	-60.556%
2024-04-02	2.100000	2.140000	1.570000	1.740000	-9.375%	251,768	-59.195%
2024-04-01	1.570000	2.210000	1.500000	1.920000	+24.675%	609,662	-63.021%
2024-03-28	1.150000	1.579800	1.110000	1.540000	+33.913%	250,058	-53.896%
2024-03-27	1.100000	1.150000	1.060000	1.150000	+3.074%	58,055	-38.261%
2024-03-26	1.150000	1.189900	1.092000	1.115700	-5.449%	48,327	-36.363%
2024-03-25	1.210000	1.220000	1.150000	1.180000	-1.667%	52,404	-39.831%
2024-03-22	1.260000	1.260000	1.190000	1.200000	-4.000%	31,651	-40.833%
2024-03-21	1.260000	1.290000	1.230000	1.250000	-1.575%	30,703	-43.200%
2024-03-20	1.160000	1.293900	1.160000	1.270000	+7.627%	54,879	-44.094%
2024-03-19	1.300000	1.300000	1.020000	1.180000	-6.349%	161,747	-39.831%
2024-03-18	1.690000	1.690000	1.200000	1.260000	-18.710%	184,860	-43.651%
2024-03-15	1.750000	1.750000	1.390000	1.550000	-11.429%	252,129	-54.194%
2024-03-14	1.670000	1.950000	1.650000	1.750000	+7.362%	378,299	-59.429%
2024-03-13	1.270000	1.630000	1.267800	1.630000	+24.427%	238,624	-56.442%
2024-03-12	1.160000	1.370000	1.160000	1.310000	+8.264%	234,346	-45.802%
2024-03-11	1.170000	1.250000	1.150000	1.210000	-0.820%	147,411	-41.322%
2024-03-08	1.200000	1.300000	1.140000	1.220000	+2.521%	261,236	-41.803%
2024-03-07	1.040000	1.250000	0.940000	1.190000	+26.461%	433,963	-40.336%
2024-03-06	0.860100	1.080000	0.850100	0.941000	+6.932%	244,382	-24.548%
2024-03-05	0.900000	0.900000	0.810101	0.880000	-2.222%	69,758	-19.318%
2024-03-04	0.880000	0.930820	0.880000	0.900000	+0.897%	117,618	-21.111%
2024-03-01	0.893000	0.893000	0.825000	0.892000	+6.482%	79,012	-20.404%
2024-02-29	0.841100	0.841100	0.760500	0.837700	+3.038%	143,764	-15.244%
2024-02-28	0.910000	0.910000	0.800000	0.813000	-6.487%	140,487	-12.669%
2024-02-27	0.905300	0.920000	0.851100	0.869400	-2.599%	156,912	-18.334%
2024-02-26	0.890000	0.920000	0.850000	0.892600	-2.978%	127,518	-20.457%
2024-02-23	0.945000	0.968200	0.900000	0.920000	-7.538%	247,068	-22.826%
2024-02-22	1.000000	1.040000	0.888000	0.995000	+1.842%	391,555	-28.643%
2024-02-21	0.900000	1.130000	0.880000	0.977000	-15.043%	1,192,429	-27.329%
2024-02-20	1.270000	1.880000	0.960000	1.150000	+53.436%	28,488,146	-38.261%
2024-02-16	0.700000	0.769400	0.655000	0.749500	+8.044%	198,397	-5.270%
2024-02-15	0.710000	0.715000	0.647000	0.693700	+1.418%	159,689	+2.350%
2024-02-14	0.700000	0.730000	0.680000	0.684000	-2.230%	128,754	+3.801%
2024-02-13	0.680100	0.734999	0.680000	0.699600	-1.465%	205,213	+1.487%
2024-02-12	0.740400	0.749900	0.680000	0.710000	-2.952%	265,576	0.000%
2024-02-09	0.700000	0.750000	0.664400	0.731600	+0.357%	222,300	-2.952%
2024-02-08	0.630000	0.730000	0.610000	0.729000	+1.887%	307,102	-2.606%
2024-02-07	0.840000	0.861000	0.701100	0.715500	-19.877%	553,298	-0.769%
2024-02-06	0.947500	0.980000	0.840100	0.893000	-5.000%	379,707	-20.493%
2024-02-05	0.843000	0.960000	0.830400	0.940000	+2.174%	831,890	-24.468%
2024-02-02	1.240000	1.240000	0.790000	0.920000	-31.086%	9,197,100	-22.826%
2024-02-01	1.330000	1.410000	1.300000	1.335000	+0.376%	37,745	-46.816%
2024-01-31	1.350000	1.360000	1.270000	1.330000	-2.206%	38,283	-46.617%
2024-01-30	1.330000	1.380000	1.320000	1.360000	-1.449%	16,585	-47.794%
2024-01-29	1.510000	1.599900	1.320000	1.380000	-8.609%	29,528	-48.551%
2024-01-26	1.489900	1.540000	1.470000	1.510000	+2.027%	14,745	-52.980%
2024-01-25	1.572300	1.572300	1.450000	1.480000	-5.128%	11,726	-52.027%
2024-01-24	1.660000	1.660000	1.530000	1.560000	-6.024%	28,726	-54.487%
2024-01-23	1.660000	1.660000	1.520000	1.660000	+1.220%	27,997	-57.229%
2024-01-22	1.720000	1.720000	1.500000	1.640000	0.000%	48,823	-56.707%
2024-01-19	1.810000	1.894500	1.535000	1.640000	-9.397%	57,544	-56.707%
2024-01-18	2.000000	2.011800	1.810100	1.810100	-5.230%	10,963	-60.776%
2024-01-17	2.010000	2.030000	1.800000	1.910000	-5.911%	49,200	-62.827%
2024-01-16	2.320000	2.329900	1.990000	2.030000	-8.145%	71,789	-65.025%
2024-01-12	2.250000	2.460000	2.210000	2.210000	-3.493%	73,418	-67.873%
2024-01-11	2.250000	2.420000	2.250000	2.290000	-2.553%	108,361	-68.996%
2024-01-10	2.400000	2.440000	2.170000	2.350000	-4.082%	125,801	-69.787%
2024-01-09	2.600000	2.719900	2.350000	2.450000	-9.091%	66,987	-71.020%
2024-01-08	2.690000	2.805000	2.600000	2.695000	-4.433%	35,773	-73.655%
2024-01-05	2.810000	2.940000	2.733300	2.820000	-7.541%	64,943	-74.823%
2024-01-04	2.890000	3.900000	2.667200	3.050000	+12.963%	967,122	-76.721%
2024-01-03	2.700000	2.780900	2.550000	2.700000	-3.568%	21,073	-73.704%
2024-01-02	2.810000	2.980000	2.600000	2.799900	+1.079%	34,032	-74.642%
2023-12-29	3.000000	3.020000	2.720000	2.770000	-2.807%	63,364	-74.368%
2023-12-28	2.920000	2.940000	2.800000	2.850000	+1.064%	38,403	-75.088%
2023-12-27	3.010000	3.097600	2.820000	2.820000	-6.623%	34,049	-74.823%
2023-12-26	3.050000	3.050000	2.880000	3.020000	+2.027%	16,430	-76.490%
2023-12-22	3.170000	3.180000	2.950000	2.960000	-8.359%	40,262	-76.014%
2023-12-21	3.390000	3.589800	3.050000	3.230000	-5.000%	32,194	-78.019%
2023-12-20	3.652000	3.999900	3.180400	3.400000	+1.190%	170,837	-79.118%
2023-12-19	3.410000	3.590000	3.120000	3.360000	-8.943%	41,509	-78.869%
2023-12-18	3.100000	3.800000	2.815000	3.690000	+24.662%	104,081	-80.759%
2023-12-15	2.990000	3.240000	2.800000	2.960000	-2.951%	16,762	-76.014%
2023-12-14	2.660000	3.260000	2.660000	3.050000	+1.667%	45,078	-76.721%
2023-12-13	3.150000	3.330000	2.910000	3.000000	-5.363%	12,172	-76.333%
2023-12-12	3.181400	3.375000	2.910100	3.170000	-7.849%	22,038	-77.603%
2023-12-11	3.650000	3.650000	3.180000	3.440000	-3.641%	25,245	-79.360%
2023-12-08	3.300000	3.600000	3.220000	3.570000	+7.368%	16,310	-80.112%
2023-12-07	3.555000	3.600000	3.170000	3.325000	-5.540%	12,194	-78.647%
2023-12-06	3.665200	3.800000	3.520000	3.520000	-7.124%	4,869	-79.830%
2023-12-05	3.726500	3.790000	3.633200	3.790000	+5.278%	1,927	-81.266%
2023-12-04	3.480000	4.000000	3.480000	3.600000	-3.997%	18,039	-80.278%
2023-12-01	3.708500	3.750000	3.410000	3.749900	+12.064%	13,170	-81.066%
2023-11-30	3.820000	3.915000	3.170000	3.346200	-13.086%	7,795	-78.782%
2023-11-29	4.040000	4.040000	3.430000	3.850000	+1.583%	17,111	-81.558%
2023-11-28	3.100000	3.820000	3.100000	3.790000	+18.069%	22,829	-81.266%
2023-11-27	3.150000	3.390000	3.150000	3.210000	+0.312%	6,768	-77.882%
2023-11-24	3.220000	3.432000	3.010000	3.200000	-0.775%	5,166	-77.813%
2023-11-22	3.180000	3.359600	3.030000	3.225000	-2.116%	7,610	-77.984%
2023-11-21	3.354300	3.354300	2.750000	3.294700	-2.524%	17,413	-78.450%
2023-11-20	3.430000	3.720500	3.380000	3.380000	-6.630%	8,324	-78.994%
2023-11-17	3.620000	3.715500	3.375000	3.620000	-4.485%	6,244	-80.387%
2023-11-16	3.750100	3.989900	3.390000	3.790000	+0.798%	8,453	-81.266%
2023-11-15	3.850000	3.982500	3.750000	3.760000	-5.764%	20,706	-81.117%

.dark-mode .Hhc4ht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hhc4ht{ color: #333333; background-color: white; border: 2px solid #333333; }BFRIBiofrontera Inc. Common Stockstock NASDAQ

BFRI
Biofrontera Inc. Common Stock
stock NASDAQ