Dark

BFRIW
Biofrontera Inc. Warrants
stock NASDAQ

At Close

Nov 7, 2025

0.00USD-100.000%(-0.11)500

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	0.111000	0.111100	0.111000	0.111100	+8.922%	7,499	0.000%
2025-11-05	0.102000	0.102000	0.102000	0.102000	+5.046%	100	+8.922%
2025-10-24	0.097100	0.097100	0.097100	0.097100	-0.103%	1,950	+14.418%
2025-10-23	0.097200	0.097200	0.097200	0.097200	-0.103%	3,269	+14.300%
2025-10-22	0.098500	0.098700	0.097100	0.097300	+0.206%	14,117	+14.183%
2025-10-21	0.100001	0.100001	0.097100	0.097100	-2.900%	11,906	+14.418%
2025-10-14	0.097300	0.100000	0.097300	0.100000	+2.881%	988	+11.100%
2025-10-13	0.102550	0.102550	0.097200	0.097200	-3.873%	2,026	+14.300%
2025-10-10	0.102600	0.102600	0.097100	0.101116	-1.781%	2,200	+9.874%
2025-10-07	0.102950	0.102950	0.102950	0.102950	-1.094%	100	+7.916%
2025-09-26	0.111200	0.111300	0.100000	0.104089	+3.058%	2,149	+6.736%
2025-09-24	0.101000	0.101000	0.101000	0.101000	-0.099%	905	+10.000%
2025-09-23	0.101100	0.101100	0.101100	0.101100	-5.248%	160	+9.891%
2025-09-16	0.106700	0.106700	0.106700	0.106700	-1.112%	500	+4.124%
2025-09-10	0.107900	0.107900	0.107900	0.107900	+7.900%	180	+2.966%
2025-09-05	0.135300	0.135500	0.100000	0.100000	-26.362%	1,154	+11.100%
2025-08-29	0.150000	0.150000	0.135800	0.135800	-8.798%	747	-18.189%
2025-08-27	0.140300	0.149900	0.131200	0.148900	+7.431%	5,201	-25.386%
2025-08-26	0.140000	0.140000	0.123500	0.138600	+42.593%	3,500	-19.841%
2025-08-21	0.097100	0.103100	0.097100	0.097200	-11.070%	25,720	+14.300%
2025-08-20	0.109300	0.109300	0.109300	0.109300	+8.648%	105	+1.647%
2025-08-15	0.120000	0.120000	0.100000	0.100600	-17.810%	4,664	+10.437%
2025-08-14	0.110800	0.190000	0.101000	0.122400	-9.333%	19,881	-9.232%
2025-08-07	0.135000	0.135000	0.135000	0.135000	0.000%	209	-17.704%
2025-08-06	0.135100	0.135100	0.135000	0.135000	-9.880%	18,327	-17.704%
2025-08-05	0.149800	0.149800	0.149800	0.149800	-2.601%	430	-25.834%
2025-08-04	0.177500	0.177500	0.130600	0.153800	+2.533%	2,957	-27.763%
2025-07-31	0.133700	0.150000	0.133700	0.150000	-16.667%	1,565	-25.933%
2025-07-29	0.130000	0.180000	0.130000	0.180000	-5.263%	5,749	-38.278%
2025-07-28	0.222000	0.222000	0.190000	0.190000	-4.952%	2,464	-41.526%
2025-07-25	0.106100	0.277000	0.106100	0.199900	+105.870%	18,934	-44.422%
2025-07-21	0.097000	0.097100	0.097000	0.097100	-2.803%	356	+14.418%
2025-07-16	0.097100	0.100000	0.097064	0.099900	+2.884%	1,908	+11.211%
2025-07-15	0.097100	0.097100	0.097100	0.097100	-11.405%	172	+14.418%
2025-07-09	0.109500	0.109600	0.109500	0.109600	+21.508%	2,627	+1.369%
2025-07-07	0.090200	0.090200	0.090200	0.090200	-14.177%	149	+23.171%
2025-06-30	0.105100	0.105100	0.105100	0.105100	+16.908%	1,933	+5.709%
2025-06-26	0.090000	0.090000	0.089900	0.089900	-0.111%	1,752	+23.582%
2025-06-24	0.092000	0.092000	0.090000	0.090000	-1.099%	15,055	+23.444%
2025-06-16	0.091000	0.091000	0.091000	0.091000	-14.634%	294	+22.088%
2025-06-12	0.110100	0.110100	0.106600	0.106600	+1.380%	1,749	+4.221%
2025-06-11	0.112600	0.112600	0.091000	0.105149	-12.230%	5,409	+5.660%
2025-06-10	0.092200	0.119800	0.090500	0.119800	+30.359%	7,236	-7.262%
2025-06-09	0.091900	0.091900	0.091900	0.091900	+0.257%	106	+20.892%
2025-06-05	0.100000	0.100000	0.091664	0.091664	-8.336%	300	+21.204%
2025-06-04	0.100000	0.100000	0.100000	0.100000	-27.273%	468	+11.100%
2025-06-03	0.137500	0.137500	0.137500	0.137500	+49.457%	100	-19.200%
2025-05-29	0.092000	0.092000	0.092000	0.092000	+1.883%	1,000	+20.761%
2025-05-23	0.081000	0.162000	0.081000	0.090300	-18.132%	745	+23.034%
2025-05-21	0.111100	0.111100	0.110300	0.110300	-36.971%	278	+0.725%
2025-05-16	0.175000	0.175000	0.175000	0.175000	+25.000%	1,124	-36.514%
2025-05-15	0.140000	0.140000	0.140000	0.140000	+34.228%	215	-20.643%
2025-05-14	0.150000	0.150000	0.104300	0.104300	-25.500%	2,548	+6.520%
2025-05-13	0.174500	0.179900	0.098800	0.140000	+101.149%	86,728	-20.643%
2025-05-12	0.069900	0.069900	0.033300	0.069600	+29.609%	5,092	+59.626%
2025-05-09	0.053700	0.053700	0.053700	0.053700	+34.250%	8,000	+106.890%
2025-05-05	0.040000	0.040000	0.040000	0.040000	0.000%	2,160	+177.750%
2025-05-02	0.039900	0.040100	0.030000	0.040000	+22.699%	3,002	+177.750%
2025-05-01	0.035000	0.035000	0.025100	0.032600	-18.294%	10,608	+240.798%
2025-04-30	0.046300	0.058200	0.035000	0.039899	-13.074%	7,271	+178.453%
2025-04-25	0.045900	0.046000	0.045700	0.045900	0.000%	2,250	+142.048%
2025-04-24	0.045800	0.045900	0.045000	0.045900	+0.218%	19,590	+142.048%
2025-04-22	0.045800	0.045800	0.045800	0.045800	-29.538%	37,919	+142.576%
2025-04-14	0.050000	0.071200	0.045700	0.065000	+30.522%	4,310	+70.923%
2025-04-09	0.056500	0.056500	0.049800	0.049800	-11.545%	8,671	+123.092%
2025-04-07	0.061000	0.061000	0.056300	0.056300	-7.705%	22,800	+97.336%
2025-04-04	0.061100	0.061100	0.061000	0.061000	-19.737%	300	+82.131%
2025-04-03	0.077651	0.077651	0.076000	0.076000	+26.246%	259	+46.184%
2025-03-26	0.060100	0.060200	0.060100	0.060200	-36.131%	200	+84.551%
2025-03-21	0.070000	0.098301	0.064700	0.094255	+66.823%	70,963	+17.872%
2025-03-14	0.061001	0.061001	0.056500	0.056500	-19.972%	2,902	+96.637%
2025-03-13	0.058000	0.078700	0.058000	0.070600	+21.724%	530	+57.365%
2025-03-10	0.058100	0.058100	0.058000	0.058000	-0.172%	942	+91.552%
2025-03-07	0.064800	0.064800	0.058000	0.058100	-10.340%	3,618	+91.222%
2025-03-06	0.064800	0.064800	0.064800	0.064800	-17.871%	1,000	+71.451%
2025-03-05	0.058400	0.078900	0.058400	0.078900	-0.253%	700	+40.811%
2025-03-04	0.079100	0.079100	0.079100	0.079100	+36.379%	1,103	+40.455%
2025-03-03	0.074400	0.074400	0.058000	0.058000	-41.942%	20,137	+91.552%
2025-02-28	0.092500	0.149800	0.068600	0.099900	+28.571%	207,108	+11.211%
2025-02-27	0.100000	0.100000	0.056500	0.077700	-23.069%	20,608	+42.986%
2025-02-25	0.100000	0.158400	0.099000	0.101000	-15.410%	55,041	+10.000%
2025-02-24	0.150000	0.180000	0.100000	0.119400	+8.545%	28,225	-6.951%
2025-02-21	0.089000	0.255000	0.061000	0.110000	+94.346%	93,119	+1.000%
2025-02-12	0.089000	0.089000	0.056600	0.056600	+0.177%	226	+96.290%
2025-02-07	0.060400	0.087300	0.056500	0.056500	-6.303%	24,587	+96.637%
2025-02-06	0.060301	0.060301	0.060301	0.060301	+0.502%	100	+84.242%
2025-01-29	0.060000	0.060000	0.060000	0.060000	+6.195%	119	+85.167%
2025-01-27	0.056500	0.060000	0.056500	0.056500	-1.051%	501	+96.637%
2025-01-24	0.058100	0.060000	0.056400	0.057100	-26.795%	1,152	+94.571%
2025-01-14	0.085000	0.099900	0.060200	0.078000	-8.235%	12,505	+42.436%
2025-01-13	0.085000	0.085000	0.085000	0.085000	+1.493%	1,230	+30.706%
2025-01-10	0.085000	0.120000	0.075000	0.083750	-15.147%	8,483	+32.657%
2025-01-08	0.088300	0.158000	0.084000	0.098700	+37.083%	49,956	+12.563%
2025-01-06	0.071000	0.072000	0.071000	0.072000	+1.408%	5,226	+54.306%
2025-01-02	0.098999	0.098999	0.071000	0.071000	+16.969%	921	+56.479%
2024-12-31	0.060600	0.099000	0.060100	0.060700	-35.219%	3,456	+83.031%
2024-12-30	0.073000	0.094900	0.060200	0.093700	+9.525%	30,205	+18.570%
2024-12-27	0.096500	0.110000	0.072100	0.085551	+0.530%	7,899	+29.864%
2024-12-26	0.120000	0.120000	0.080000	0.085100	-29.083%	1,301	+30.552%
2024-12-23	0.112000	0.120000	0.112000	0.120000	+9.091%	460	-7.417%
2024-12-20	0.110000	0.115000	0.078900	0.110000	+22.222%	5,170	+1.000%
2024-12-19	0.090000	0.090000	0.090000	0.090000	-17.355%	195	+23.444%
2024-12-17	0.090000	0.110000	0.082300	0.108900	+21.000%	1,805	+2.020%
2024-12-13	0.090000	0.090000	0.090000	0.090000	-0.111%	512	+23.444%
2024-12-12	0.090000	0.090100	0.090000	0.090100	-9.810%	3,074	+23.307%
2024-12-11	0.092000	0.099900	0.088000	0.099900	0.000%	7,504	+11.211%
2024-12-10	0.100000	0.100000	0.099800	0.099900	-10.804%	4,365	+11.211%
2024-12-09	0.113300	0.113300	0.112000	0.112000	+12.000%	1,125	-0.804%
2024-12-05	0.120000	0.190000	0.090000	0.100000	+21.359%	31,864	+11.100%
2024-12-04	0.071000	0.090000	0.071000	0.082400	-1.080%	2,781	+34.830%
2024-12-03	0.083300	0.083300	0.083300	0.083300	+0.970%	371	+33.373%
2024-12-02	0.120000	0.168800	0.080000	0.082500	-36.538%	15,596	+34.667%
2024-11-29	0.086700	0.145000	0.079000	0.130000	+64.766%	19,679	-14.538%
2024-11-27	0.109900	0.109900	0.078900	0.078900	-7.611%	1,315	+40.811%
2024-11-26	0.100000	0.100000	0.085400	0.085400	+12.118%	1,845	+30.094%
2024-11-25	0.087700	0.170000	0.060000	0.076170	+19.202%	51,449	+45.858%
2024-11-22	0.063900	0.063900	0.063900	0.063900	-1.692%	1,871	+73.865%
2024-11-21	0.051500	0.065000	0.045500	0.065000	+26.214%	19,624	+70.923%
2024-11-19	0.045500	0.057651	0.045500	0.051500	-26.323%	10,155	+115.728%
2024-11-15	0.065000	0.069900	0.055000	0.069900	-22.247%	10,244	+58.941%
2024-11-14	0.089900	0.089900	0.089900	0.089900	+96.718%	9,110	+23.582%
2024-11-13	0.060100	0.060100	0.045700	0.045700	-25.327%	3,053	+143.107%
2024-11-12	0.050600	0.070000	0.050600	0.061200	+3.729%	21,760	+81.536%
2024-11-11	0.050100	0.059000	0.050100	0.059000	+3.509%	347	+88.305%
2024-11-08	0.051100	0.057000	0.051100	0.057000	+7.547%	418	+94.912%
2024-11-07	0.070100	0.079900	0.053000	0.053000	+25.592%	1,155	+109.623%
2024-11-05	0.069100	0.069200	0.042200	0.042200	-47.250%	6,610	+163.270%
2024-11-04	0.080000	0.080000	0.079000	0.080000	+21.621%	3,746	+38.875%
2024-11-01	0.180000	0.180000	0.040000	0.065778	-65.344%	48,919	+68.901%
2024-10-31	0.039000	0.230000	0.020800	0.189800	+386.667%	391,312	-41.465%
2024-10-29	0.039000	0.039000	0.039000	0.039000	0.000%	434	+184.872%
2024-10-25	0.030000	0.039000	0.030000	0.039000	+30.000%	7,850	+184.872%
2024-10-24	0.030000	0.031800	0.030000	0.030000	0.000%	11,043	+270.333%
2024-10-23	0.024000	0.030000	0.023300	0.030000	+87.500%	60,118	+270.333%
2024-10-22	0.024000	0.024000	0.016000	0.016000	-23.445%	1,700	+594.375%
2024-10-21	0.019100	0.026300	0.015700	0.020900	+1.847%	35,096	+431.579%
2024-10-18	0.019201	0.021200	0.019201	0.020521	-35.469%	5,033	+441.397%
2024-10-16	0.025000	0.031800	0.024900	0.031800	+72.826%	7,812	+249.371%
2024-10-15	0.018501	0.018501	0.018400	0.018400	-8.000%	1,600	+503.804%
2024-10-14	0.021200	0.021200	0.020000	0.020000	-9.910%	4,600	+455.500%
2024-10-09	0.022200	0.022200	0.022200	0.022200	-11.200%	818	+400.450%
2024-10-08	0.024899	0.025000	0.024899	0.025000	+25.000%	1,288	+344.400%
2024-10-04	0.023000	0.025000	0.020000	0.020000	-20.000%	67,603	+455.500%
2024-10-03	0.023000	0.025000	0.023000	0.025000	-16.667%	26,864	+344.400%
2024-09-27	0.036000	0.036000	0.030000	0.030000	-22.879%	1,300	+270.333%
2024-09-25	0.039000	0.039000	0.038900	0.038900	-0.256%	3,504	+185.604%
2024-09-24	0.023300	0.039000	0.023300	0.039000	+77.273%	4,391	+184.872%
2024-09-23	0.019000	0.022000	0.017300	0.022000	+37.500%	5,041	+405.000%
2024-09-19	0.031000	0.031000	0.015000	0.016000	-58.869%	22,730	+594.375%
2024-09-18	0.039000	0.039000	0.038900	0.038900	+25.484%	449	+185.604%
2024-09-16	0.031000	0.031000	0.031000	0.031000	0.000%	100	+258.387%
2024-09-11	0.031000	0.031100	0.031000	0.031000	-20.513%	3,222	+258.387%
2024-09-10	0.039000	0.039000	0.039000	0.039000	-13.333%	600	+184.872%
2024-08-30	0.045000	0.045001	0.038500	0.045000	+28.205%	3,100	+146.889%
2024-08-21	0.031000	0.035100	0.031000	0.035100	-23.694%	2,220	+216.524%
2024-08-20	0.046000	0.046000	0.045999	0.045999	-0.002%	1,400	+141.527%
2024-08-19	0.046000	0.046000	0.033700	0.046000	0.000%	1,500	+141.522%
2024-08-16	0.043140	0.046000	0.043140	0.046000	0.000%	2,300	+141.522%
2024-08-15	0.046000	0.046000	0.045000	0.046000	-3.361%	3,200	+141.522%
2024-08-05	0.047600	0.047600	0.047600	0.047600	+58.667%	100	+133.403%
2024-07-31	0.034800	0.034800	0.030000	0.030000	-16.435%	1,050	+270.333%
2024-07-22	0.035300	0.048000	0.035000	0.035900	-10.250%	10,630	+209.471%
2024-07-15	0.028000	0.040000	0.028000	0.040000	+12.527%	5,986	+177.750%
2024-07-12	0.035547	0.035547	0.035547	0.035547	+1.563%	8,394	+212.544%
2024-07-05	0.035100	0.035100	0.035000	0.035000	-8.204%	3,662	+217.429%
2024-06-27	0.050250	0.050250	0.035000	0.038128	-5.857%	5,880	+191.387%
2024-06-26	0.040500	0.040500	0.040500	0.040500	0.000%	179	+174.321%
2024-06-25	0.040500	0.040500	0.040500	0.040500	-10.000%	380	+174.321%
2024-06-20	0.045000	0.045000	0.045000	0.045000	0.000%	126	+146.889%
2024-06-13	0.059800	0.059800	0.045000	0.045000	-24.937%	700	+146.889%
2024-05-30	0.059950	0.059950	0.059950	0.059950	+33.222%	120	+85.321%
2024-05-28	0.050000	0.050000	0.045000	0.045000	-14.286%	5,111	+146.889%
2024-05-23	0.040800	0.075800	0.040800	0.052500	+30.597%	10,960	+111.619%
2024-05-21	0.065900	0.065900	0.040200	0.040200	-38.154%	1,000	+176.368%
2024-05-15	0.064900	0.065900	0.064900	0.065000	0.000%	18,941	+70.923%
2024-05-13	0.040000	0.065000	0.040000	0.065000	+0.002%	600	+70.923%
2024-05-09	0.059500	0.065000	0.059500	0.064999	+8.332%	26,955	+70.926%
2024-05-03	0.059500	0.060000	0.059500	0.060000	0.000%	17,010	+85.167%
2024-04-29	0.059899	0.060000	0.059899	0.060000	0.000%	5,000	+85.167%
2024-04-26	0.060000	0.060000	0.060000	0.060000	0.000%	400	+85.167%
2024-04-25	0.059500	0.060000	0.055000	0.060000	+9.091%	16,439	+85.167%
2024-04-24	0.055000	0.055000	0.055000	0.055000	+10.220%	2,435	+102.000%
2024-04-22	0.035000	0.055000	0.035000	0.049900	+42.571%	4,546	+122.645%
2024-04-18	0.035000	0.035000	0.034899	0.035000	-40.678%	53,668	+217.429%
2024-04-17	0.058700	0.059000	0.058700	0.059000	+29.956%	3,309	+88.305%
2024-04-12	0.053700	0.053700	0.045400	0.045400	-23.697%	980	+144.714%
2024-04-10	0.059500	0.059500	0.059500	0.059500	+69.516%	404	+86.723%
2024-04-09	0.035000	0.036700	0.035000	0.035100	-25.160%	10,745	+216.524%
2024-04-08	0.046900	0.046900	0.046900	0.046900	-6.200%	654	+136.887%
2024-04-05	0.048139	0.050000	0.048139	0.050000	+36.612%	1,346	+122.200%
2024-04-03	0.050101	0.050101	0.036600	0.036600	-26.800%	2,100	+203.552%
2024-04-02	0.050000	0.050000	0.050000	0.050000	-23.313%	1,039	+122.200%
2024-04-01	0.040000	0.070000	0.036500	0.065200	-3.550%	28,209	+70.399%
2024-03-28	0.067600	0.067600	0.067600	0.067600	+92.593%	1,197	+64.349%
2024-03-27	0.050000	0.050000	0.035100	0.035100	-30.017%	2,446	+216.524%
2024-03-26	0.056900	0.056900	0.050000	0.050155	-11.854%	5,000	+121.513%
2024-03-25	0.056900	0.056900	0.056900	0.056900	+10.916%	200	+95.255%
2024-03-18	0.060000	0.060000	0.051300	0.051300	-14.501%	11,939	+116.569%
2024-03-14	0.062590	0.062590	0.060000	0.060001	-0.165%	4,800	+85.164%
2024-03-13	0.060000	0.067800	0.060000	0.060100	0.000%	3,179	+84.859%
2024-03-12	0.056800	0.067900	0.056800	0.060100	+50.250%	15,393	+84.859%
2024-03-11	0.056800	0.056800	0.035000	0.040000	-26.874%	2,068	+177.750%
2024-03-08	0.059800	0.059800	0.043700	0.054700	+36.750%	3,379	+103.108%
2024-03-07	0.050000	0.055000	0.035700	0.040000	-33.110%	7,056	+177.750%
2024-03-05	0.060000	0.069800	0.020100	0.059800	+70.477%	17,001	+85.786%
2024-03-04	0.060000	0.065000	0.035078	0.035078	+40.312%	26,855	+216.723%
2024-03-01	0.040000	0.045400	0.025000	0.025000	-50.000%	3,425	+344.400%
2024-02-29	0.050000	0.050000	0.050000	0.050000	+30.548%	875	+122.200%
2024-02-28	0.045100	0.050000	0.025000	0.038300	-6.585%	4,703	+190.078%
2024-02-26	0.041000	0.041000	0.041000	0.041000	-14.761%	323	+170.976%
2024-02-23	0.039800	0.074500	0.020000	0.048100	+20.250%	16,948	+130.977%
2024-02-22	0.034899	0.040000	0.027800	0.040000	+28.779%	9,228	+177.750%
2024-02-21	0.030000	0.031061	0.030000	0.031061	+0.847%	2,389	+257.683%
2024-02-20	0.022000	0.030800	0.022000	0.030800	+38.117%	58,774	+260.714%
2024-02-16	0.010700	0.022300	0.010700	0.022300	+112.381%	400	+398.206%
2024-02-15	0.010500	0.022500	0.010500	0.010500	+2.941%	2,765	+958.095%
2024-02-14	0.012500	0.012500	0.010000	0.010200	-30.964%	8,201	+989.216%
2024-02-13	0.014775	0.014775	0.014775	0.014775	+39.387%	4,015	+651.946%
2024-02-12	0.025000	0.025000	0.010500	0.010600	+2.913%	3,820	+948.113%
2024-02-09	0.028900	0.029000	0.010100	0.010300	-64.483%	4,286	+978.641%
2024-02-08	0.022500	0.029000	0.010100	0.029000	+166.055%	9,109	+283.103%
2024-02-06	0.011900	0.028900	0.009900	0.010900	+9.000%	37,371	+919.266%
2024-02-05	0.025000	0.025000	0.009300	0.010000	+4.482%	22,471	+1,011.000%
2024-02-02	0.011300	0.011300	0.009571	0.009571	-15.301%	3,100	+1,060.798%
2024-02-01	0.011300	0.011300	0.011300	0.011300	+48.684%	14,218	+883.186%
2024-01-29	0.007600	0.007600	0.007600	0.007600	0.000%	600	+1,361.842%
2024-01-26	0.007600	0.007600	0.007600	0.007600	-22.457%	185	+1,361.842%
2024-01-25	0.007600	0.009801	0.007600	0.009801	+30.680%	2,146	+1,033.558%
2024-01-23	0.007500	0.007500	0.007500	0.007500	-24.242%	190	+1,381.333%
2024-01-18	0.009900	0.009900	0.009900	0.009900	-1.000%	1,000	+1,022.222%
2024-01-17	0.010200	0.010500	0.008200	0.010000	+4.167%	14,720	+1,011.000%
2024-01-16	0.009600	0.009600	0.009600	0.009600	+17.073%	300	+1,057.292%
2024-01-05	0.010200	0.010200	0.008200	0.008200	-18.000%	10,710	+1,254.878%
2024-01-03	0.010000	0.010000	0.010000	0.010000	0.000%	4,025	+1,011.000%
2023-12-29	0.010200	0.010200	0.005100	0.010000	-2.913%	30,406	+1,011.000%
2023-12-28	0.014000	0.014000	0.010217	0.010300	+0.980%	5,575	+978.641%
2023-12-27	0.020000	0.020000	0.010100	0.010200	-49.000%	18,300	+989.216%
2023-12-22	0.024900	0.024900	0.020000	0.020000	-20.000%	700	+455.500%
2023-12-20	0.025000	0.025000	0.025000	0.025000	+400.000%	160	+344.400%
2023-12-19	0.010500	0.010500	0.005000	0.005000	-83.278%	10,000	+2,122.000%
2023-12-18	0.039900	0.039900	0.029900	0.029900	-0.333%	3,250	+271.572%
2023-12-15	0.030000	0.030000	0.030000	0.030000	+35.747%	109	+270.333%
2023-12-14	0.022000	0.022100	0.022000	0.022100	-26.333%	15,440	+402.715%
2023-12-04	0.015500	0.030000	0.015500	0.030000	+100.000%	793	+270.333%
2023-12-01	0.027500	0.030000	0.014700	0.015000	+33.929%	2,229	+640.667%
2023-11-30	0.016840	0.030000	0.011200	0.011200	-62.667%	2,536	+891.964%
2023-11-29	0.020450	0.032000	0.011000	0.030000	+100.000%	25,119	+270.333%
2023-11-28	0.015000	0.015000	0.015000	0.015000	+45.631%	205	+640.667%
2023-11-27	0.010300	0.010400	0.010300	0.010300	-31.333%	571	+978.641%
2023-11-21	0.015000	0.015000	0.015000	0.015000	-18.478%	600	+640.667%
2023-11-16	0.018400	0.018400	0.018400	0.018400	-36.748%	1,250	+503.804%
2023-11-14	0.029100	0.030000	0.029050	0.029090	-2.709%	3,764	+281.918%
2023-11-09	0.028000	0.030000	0.028000	0.029900	+99.333%	2,000	+271.572%
2023-11-08	0.020000	0.029900	0.015000	0.015000	-25.000%	4,203	+640.667%
2023-11-07	0.030000	0.030000	0.015100	0.020000	0.000%	1,480	+455.500%
2023-11-02	0.020100	0.020100	0.020000	0.020000	-33.333%	2,683	+455.500%
2023-11-01	0.030000	0.030000	0.030000	0.030000	+0.334%	800	+270.333%
2023-10-31	0.030000	0.030000	0.029900	0.029900	-14.571%	2,900	+271.572%
2023-10-30	0.035000	0.035000	0.035000	0.035000	+16.667%	2,084	+217.429%
2023-10-27	0.035000	0.035000	0.030000	0.030000	-14.286%	3,219	+270.333%
2023-10-23	0.035000	0.035000	0.035000	0.035000	+16.667%	3,000	+217.429%
2023-10-20	0.030000	0.030000	0.030000	0.030000	-25.187%	300	+270.333%
2023-10-19	0.059900	0.099000	0.040000	0.040100	-7.478%	6,160	+177.057%
2023-10-18	0.040000	0.060000	0.020100	0.043341	-13.663%	6,300	+156.339%
2023-10-12	0.050000	0.053600	0.050000	0.050200	+67.333%	9,613	+121.315%
2023-10-09	0.038800	0.038800	0.030000	0.030000	-14.286%	7,244	+270.333%
2023-10-05	0.030000	0.035000	0.030000	0.035000	-3.954%	642	+217.429%
2023-10-03	0.036441	0.036441	0.036441	0.036441	-6.562%	2,000	+204.876%
2023-09-21	0.030000	0.039000	0.030000	0.039000	+30.000%	1,900	+184.872%
2023-09-20	0.050000	0.060000	0.030000	0.030000	-44.954%	7,750	+270.333%
2023-09-19	0.068600	0.068600	0.015000	0.054500	+18.221%	12,192	+103.853%
2023-09-18	0.040100	0.046100	0.040100	0.046100	+0.655%	10,693	+140.998%
2023-09-15	0.045900	0.050000	0.040200	0.045800	-32.148%	7,286	+142.576%
2023-09-12	0.070000	0.070000	0.056701	0.067500	-10.000%	1,058	+64.593%
2023-09-11	0.070000	0.075000	0.070000	0.075000	0.000%	400	+48.133%
2023-09-08	0.075000	0.075000	0.075000	0.075000	+25.418%	300	+48.133%
2023-09-06	0.040100	0.059800	0.040100	0.059800	+19.840%	3,258	+85.786%
2023-09-05	0.049901	0.049901	0.049800	0.049900	+0.201%	3,368	+122.645%
2023-09-01	0.049200	0.049800	0.045000	0.049800	+24.190%	14,199	+123.092%
2023-08-31	0.040100	0.063600	0.040100	0.040100	-36.850%	401	+177.057%
2023-08-30	0.056800	0.065000	0.049600	0.063500	+66.230%	9,256	+74.961%
2023-08-29	0.069800	0.069800	0.038200	0.038200	-38.585%	1,895	+190.838%
2023-08-23	0.071100	0.071100	0.040000	0.062200	-11.143%	877	+78.617%
2023-08-22	0.073800	0.073800	0.040000	0.070000	+8.527%	44,910	+58.714%
2023-08-21	0.045400	0.064500	0.045300	0.064500	-13.190%	1,356	+72.248%
2023-08-18	0.073800	0.074300	0.035200	0.074300	+74.824%	2,752	+49.529%
2023-08-16	0.042500	0.042500	0.042500	0.042500	+21.429%	900	+161.412%
2023-08-15	0.047000	0.077500	0.023100	0.035000	-35.065%	17,460	+217.429%
2023-08-14	0.060100	0.060100	0.053900	0.053900	-10.167%	6,200	+106.122%
2023-08-11	0.051600	0.060000	0.050000	0.060000	-39.880%	4,730	+85.167%
2023-08-08	0.099800	0.099800	0.060000	0.099800	+52.366%	525	+11.323%
2023-08-07	0.065500	0.065500	0.065500	0.065500	-18.022%	2,000	+69.618%
2023-08-04	0.081000	0.081000	0.070000	0.079899	-0.126%	1,552	+39.051%
2023-08-02	0.080000	0.080000	0.080000	0.080000	+6.525%	270	+38.875%
2023-08-01	0.075100	0.092100	0.075100	0.075100	-24.749%	720	+47.936%
2023-07-27	0.099800	0.099800	0.099800	0.099800	+23.362%	100	+11.323%
2023-07-26	0.091100	0.106300	0.080900	0.080900	-10.903%	610	+37.330%
2023-07-25	0.090800	0.090800	0.090800	0.090800	-0.220%	1,061	+22.357%
2023-07-24	0.127000	0.160000	0.085800	0.091000	-35.000%	51,882	+22.088%
2023-07-20	0.149000	0.149000	0.082000	0.140000	+75.000%	1,733	-20.643%
2023-07-19	0.085400	0.085400	0.073197	0.080000	-38.462%	18,006	+38.875%
2023-07-18	0.130000	0.130000	0.130000	0.130000	+30.000%	100	-14.538%
2023-07-14	0.158100	0.158100	0.090000	0.100000	-16.667%	20,391	+11.100%
2023-07-13	0.120000	0.120000	0.120000	0.120000	-25.000%	2,261	-7.417%
2023-07-12	0.160000	0.180000	0.130400	0.160000	+14.367%	5,000	-30.563%
2023-07-11	0.130700	0.225300	0.130000	0.139900	-22.686%	2,850	-20.586%
2023-07-10	0.145600	0.180950	0.140000	0.180950	-9.434%	1,367	-38.602%
2023-07-06	0.202000	0.202000	0.199800	0.199800	-28.643%	480	-44.394%
2023-07-05	0.299900	0.299900	0.200101	0.280000	-6.667%	2,304	-60.321%
2023-07-03	0.178800	0.373500	0.178800	0.300000	+172.727%	13,203	-62.967%
2023-06-30	0.124000	0.266100	0.110000	0.110000	-12.664%	2,643	+1.000%
2023-06-28	0.144200	0.271700	0.100000	0.125951	+14.501%	20,455	-11.791%
2023-06-27	0.110000	0.117000	0.100000	0.110000	+8.268%	17,291	+1.000%
2023-06-26	0.101600	0.110000	0.101600	0.101600	+27.000%	7,737	+9.350%
2023-06-16	0.080000	0.080000	0.080000	0.080000	0.000%	1,024	+38.875%
2023-06-13	0.080000	0.080000	0.080000	0.080000	0.000%	116	+38.875%
2023-06-09	0.080000	0.080000	0.080000	0.080000	-27.273%	1,000	+38.875%
2023-06-08	0.110000	0.110000	0.110000	0.110000	0.000%	229	+1.000%
2023-06-07	0.110000	0.110000	0.110000	0.110000	0.000%	940	+1.000%
2023-06-06	0.089700	0.110000	0.077800	0.110000	+0.091%	5,022	+1.000%
2023-06-05	0.100000	0.109900	0.100000	0.109900	-8.417%	450	+1.092%
2023-06-02	0.130000	0.130000	0.120000	0.120000	-7.692%	3,200	-7.417%
2023-06-01	0.120100	0.130000	0.120100	0.130000	+8.244%	2,306	-14.538%
2023-05-31	0.120100	0.120100	0.120099	0.120099	+0.017%	242	-7.493%
2023-05-30	0.130000	0.130000	0.120078	0.120078	-8.337%	996	-7.477%
2023-05-26	0.131100	0.131100	0.131000	0.131000	0.000%	602	-15.191%
2023-05-25	0.153000	0.153000	0.131000	0.131000	-13.188%	2,872	-15.191%
2023-05-22	0.150900	0.150900	0.150900	0.150900	-30.236%	100	-26.375%
2023-05-11	0.216300	0.216300	0.216300	0.216300	+51.577%	224	-48.636%
2023-05-08	0.142700	0.142700	0.142700	0.142700	-11.696%	1,486	-22.144%
2023-05-04	0.161600	0.161600	0.161600	0.161600	-44.276%	120	-31.250%
2023-05-02	0.290000	0.290000	0.290000	0.290000	-4.605%	374	-61.690%
2023-04-28	0.314000	0.314000	0.304000	0.304000	+18.657%	524	-63.454%
2023-04-26	0.256200	0.256200	0.256200	0.256200	+40.769%	331	-56.635%
2023-04-24	0.162000	0.182000	0.162000	0.182000	+12.346%	879	-38.956%
2023-04-21	0.162000	0.162000	0.162000	0.162000	-26.464%	107	-31.420%
2023-04-13	0.226800	0.314000	0.219800	0.220300	-3.841%	4,621	-49.569%
2023-04-12	0.133300	0.250000	0.133200	0.229100	+90.917%	6,888	-51.506%
2023-04-11	0.120000	0.120000	0.120000	0.120000	-52.229%	358	-7.417%
2023-04-10	0.307200	0.307200	0.234500	0.251200	+12.696%	1,944	-55.772%
2023-04-06	0.314000	0.323600	0.214000	0.222900	-0.491%	6,779	-50.157%
2023-04-05	0.199800	0.315000	0.143200	0.224000	+1.403%	6,709	-50.402%
2023-04-04	0.304000	0.304000	0.130500	0.220900	+19.341%	10,819	-49.706%
2023-04-03	0.120000	0.324000	0.120000	0.185100	-24.449%	4,082	-39.978%
2023-03-31	0.314000	0.321900	0.223000	0.245000	-12.500%	4,077	-54.653%
2023-03-30	0.259900	0.280000	0.138300	0.280000	+40.000%	5,012	-60.321%
2023-03-29	0.230000	0.230000	0.200000	0.200000	+24.921%	1,100	-44.450%
2023-03-28	0.160101	0.160101	0.160101	0.160101	-25.499%	150	-30.606%
2023-03-23	0.214900	0.214900	0.214899	0.214899	-2.319%	2,400	-48.301%
2023-03-22	0.220000	0.220000	0.220000	0.220000	+10.055%	199	-49.500%
2023-03-21	0.224500	0.224500	0.199900	0.199900	-14.573%	550	-44.422%
2023-03-20	0.234100	0.234100	0.234000	0.234000	-2.378%	620	-52.521%
2023-03-17	0.160100	0.239700	0.160100	0.239700	+8.955%	800	-53.650%
2023-03-16	0.208000	0.268000	0.160001	0.220000	+7.790%	1,207	-49.500%
2023-03-15	0.266920	0.266920	0.204100	0.204100	-24.963%	201	-45.566%
2023-03-10	0.272000	0.272000	0.272000	0.272000	-6.207%	1,300	-59.154%
2023-03-09	0.300101	0.300101	0.290000	0.290000	0.000%	1,909	-61.690%
2023-03-07	0.290000	0.290000	0.290000	0.290000	-3.910%	291	-61.690%
2023-03-03	0.301800	0.301800	0.301800	0.301800	+0.600%	501	-63.188%
2023-03-02	0.409999	0.409999	0.290700	0.300000	-15.730%	4,552	-62.967%
2023-03-01	0.271700	0.420200	0.271700	0.356000	+31.852%	12,282	-68.792%
2023-02-28	0.270000	0.270000	0.265000	0.270000	-1.818%	603	-58.852%
2023-02-27	0.295000	0.295000	0.275000	0.275000	-20.520%	200	-59.600%
2023-02-24	0.293699	0.420200	0.261100	0.346000	+42.975%	10,974	-67.890%
2023-02-23	0.272000	0.272000	0.183400	0.242000	-19.333%	18,710	-54.091%
2023-02-17	0.360000	0.395000	0.250000	0.300000	+15.385%	9,696	-62.967%
2023-02-16	0.249500	0.351400	0.249500	0.260000	-1.886%	2,607	-57.269%
2023-02-15	0.229200	0.287800	0.210500	0.264999	-19.697%	4,533	-58.075%
2023-02-13	0.189800	0.468600	0.189800	0.330000	+13.872%	24,632	-66.333%
2023-02-09	0.289800	0.289800	0.289800	0.289800	-0.069%	200	-61.663%

.dark-mode .JGPGm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGPGm5{ color: #333333; background-color: white; border: 2px solid #333333; }BFRIWBiofrontera Inc. Warrantsstock NASDAQ

BFRIW
Biofrontera Inc. Warrants
stock NASDAQ