Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biofrontera Ag ADR
(NQ:
BFRA
)
2.670
UNCHANGED
Last Price
Updated: 3:59 PM EST, Mar 4, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.235
6.235
6.235
68
+0.00(+0.00%)
Apr 29, 2020
6.235
6.235
6.235
6.235
244
+0.14(+2.22%)
Apr 28, 2020
6.100
6.100
6.100
6.100
881
-0.11(-1.84%)
Apr 27, 2020
6.100
6.214
6.100
6.214
461
-0.29(-4.40%)
Apr 24, 2020
6.500
6.500
6.500
48
+0.00(+0.00%)
Apr 23, 2020
6.500
6.500
6.500
64
+0.00(+0.00%)
Apr 22, 2020
6.500
6.500
6.500
6.500
175
-0.02(-0.25%)
Apr 21, 2020
6.516
6.516
6.516
257
+0.00(+0.00%)
Apr 20, 2020
6.930
7.180
6.400
6.516
19,115
+0.22(+3.43%)
Apr 17, 2020
6.310
6.310
6.300
6.300
600
+0.38(+6.42%)
Apr 15, 2020
5.920
5.920
5.920
0
+0.00(+0.00%)
Apr 14, 2020
5.920
5.920
5.920
26
+0.00(+0.00%)
Apr 13, 2020
5.920
5.920
5.920
20
+0.00(+0.00%)
Apr 09, 2020
5.920
5.920
5.920
1
+0.00(+0.00%)
Apr 08, 2020
5.920
5.920
5.920
5
+0.00(+0.00%)
Apr 07, 2020
5.920
5.920
5.920
20
+0.00(+0.00%)
Apr 06, 2020
5.920
5.920
5.920
5.920
1,003
+0.00(+0.00%)
Apr 03, 2020
6.660
6.660
5.920
5.920
1,000
-1.16(-16.38%)
Apr 02, 2020
7.080
7.080
7.080
144
+0.00(+0.00%)
Apr 01, 2020
7.080
7.080
7.080
104
+0.00(+0.00%)
Mar 31, 2020
7.080
7.080
7.080
27
+0.00(+0.00%)
Mar 30, 2020
7.080
7.080
7.080
139
+0.00(+0.00%)
Mar 27, 2020
7.080
7.080
7.080
201
+0.00(+0.00%)
Mar 26, 2020
7.080
7.080
7.080
192
+0.00(+0.00%)
Mar 25, 2020
7.070
7.080
7.070
7.080
436
+0.00(+0.00%)
Mar 24, 2020
7.080
7.080
7.080
163
+0.00(+0.00%)
Mar 23, 2020
7.080
7.080
7.080
207
+0.00(+0.00%)
Mar 20, 2020
7.080
7.080
7.080
19
+0.00(+0.00%)
Mar 19, 2020
7.080
7.080
7.080
9
+0.00(+0.00%)
Mar 18, 2020
8.240
8.240
7.080
7.080
1,043
-1.16(-14.08%)
Mar 17, 2020
8.240
8.240
8.240
66
+0.00(+0.00%)
Mar 16, 2020
8.240
8.240
8.240
98
+0.00(+0.00%)
Mar 13, 2020
8.250
8.280
8.240
8.240
700
-0.11(-1.32%)
Mar 12, 2020
8.350
8.350
8.350
8.350
286
-0.93(-10.00%)
Mar 11, 2020
9.278
9.278
9.278
53
+0.00(+0.00%)
Mar 10, 2020
9.278
9.278
9.278
11
+0.00(+0.00%)
Mar 09, 2020
9.000
9.278
9.000
9.278
1,214
-0.72(-7.22%)
Mar 06, 2020
10.00
10.00
10.00
159
+0.00(+0.00%)
Mar 05, 2020
10.00
10.33
9.920
10.00
981
+0.14(+1.42%)
Mar 04, 2020
9.860
9.860
9.860
11
+0.00(+0.00%)
Feb 28, 2020
9.860
9.860
9.860
0
-1.09(-9.95%)
Feb 27, 2020
10.95
10.95
10.95
7
+0.00(+0.00%)
Feb 26, 2020
10.95
10.95
10.95
9
+0.00(+0.00%)
Feb 25, 2020
10.95
10.95
10.95
10
+0.00(+0.00%)
Feb 24, 2020
10.94
10.95
10.94
10.95
458
-0.31(-2.77%)
Feb 21, 2020
11.26
11.26
11.26
1
+0.00(+0.00%)
Feb 20, 2020
11.26
11.26
11.26
62
+0.00(+0.00%)
Feb 19, 2020
11.26
11.26
11.26
20
+0.00(+0.00%)
Feb 18, 2020
11.26
11.26
11.26
100
+0.00(+0.00%)
Feb 14, 2020
11.26
11.26
11.26
11.26
100
+0.25(+2.29%)
Feb 13, 2020
11.01
11.01
11.01
11.01
181
-0.67(-5.74%)
Feb 07, 2020
11.68
11.68
11.68
0
+0.43(+3.82%)
Feb 05, 2020
11.25
11.25
11.25
0
-0.29(-2.51%)
Feb 04, 2020
11.54
11.54
11.54
10
+0.00(+0.00%)
Feb 03, 2020
11.40
11.54
11.40
11.54
1,087
+0.32(+2.85%)
Jan 30, 2020
11.22
11.22
11.22
0
+0.00(+0.00%)
Jan 28, 2020
11.22
11.22
11.22
0
+0.22(+2.00%)
Jan 27, 2020
11.00
11.00
11.00
11.00
100
-0.25(-2.22%)
Jan 24, 2020
11.40
11.40
11.25
11.25
300
-0.10(-0.85%)
Jan 23, 2020
11.35
11.35
11.35
20
+0.00(+0.00%)
Jan 22, 2020
11.35
11.35
11.35
8
+0.00(+0.00%)
Jan 17, 2020
11.35
11.35
11.35
0
-0.00(-0.03%)
Jan 16, 2020
11.35
11.35
11.35
85
+0.00(+0.00%)
Jan 15, 2020
11.35
11.35
11.35
11.35
877
-0.75(-6.20%)
Jan 14, 2020
12.10
12.10
11.36
12.10
758
+0.75(+6.61%)
Jan 13, 2020
11.40
12.20
11.35
11.35
873
+0.70(+6.57%)
Jan 10, 2020
10.65
10.65
10.65
10.65
100
+0.25(+2.40%)
Jan 09, 2020
10.40
10.40
10.40
56
+0.00(+0.00%)
Jan 08, 2020
10.40
10.40
10.40
10.40
112
+0.06(+0.58%)
Jan 03, 2020
10.34
10.34
10.34
0
+0.00(+0.00%)
Jan 02, 2020
10.34
10.34
10.34
1
+0.00(+0.00%)
Dec 31, 2019
10.34
10.34
10.34
21
+0.00(+0.00%)
Dec 30, 2019
10.34
10.34
10.34
3
+0.00(+0.00%)
Dec 27, 2019
10.34
10.34
10.34
36
+0.00(+0.00%)
Dec 26, 2019
10.34
10.34
10.34
87
+0.00(+0.00%)
Dec 24, 2019
10.34
10.34
10.34
7
+0.00(+0.00%)
Dec 23, 2019
10.34
10.34
10.34
20
+0.00(+0.00%)
Dec 19, 2019
10.34
10.34
10.34
0
+0.00(+0.00%)
Dec 18, 2019
10.34
10.34
10.34
1
+0.00(+0.00%)
Dec 16, 2019
10.34
10.34
10.34
0
+0.44(+4.39%)
Dec 13, 2019
9.905
9.905
9.905
15
+0.00(+0.00%)
Dec 12, 2019
9.905
9.905
9.905
2
+0.00(+0.00%)
Dec 11, 2019
9.905
9.905
9.905
108
+0.00(+0.00%)
Dec 10, 2019
9.905
9.905
9.905
12
+0.00(+0.00%)
Dec 09, 2019
9.905
9.905
9.905
9.905
155
-0.23(-2.31%)
Dec 04, 2019
10.14
10.14
10.14
0
-0.27(-2.60%)
Dec 03, 2019
10.41
10.41
10.41
30
+0.00(+0.00%)
Dec 02, 2019
10.19
10.44
10.19
10.41
413
+0.84(+8.78%)
Nov 29, 2019
9.570
9.570
9.570
9.570
100
+0.57(+6.33%)
Nov 26, 2019
9.000
9.000
9.000
0
-0.65(-6.74%)
Nov 25, 2019
9.650
9.650
9.650
10
+0.00(+0.00%)
Nov 22, 2019
9.650
9.739
9.650
9.650
700
-0.35(-3.50%)
Nov 21, 2019
10.00
10.10
10.00
10.00
508
+0.41(+4.28%)
Nov 20, 2019
9.590
9.600
9.590
9.590
522
+0.59(+6.56%)
Nov 19, 2019
10.39
10.39
9.000
9.000
967
-2.10(-18.93%)
Nov 18, 2019
11.10
11.10
11.10
175
+0.00(+0.00%)
Nov 15, 2019
11.15
11.15
11.10
11.10
400
+0.00(+0.02%)
Nov 14, 2019
11.10
11.10
11.10
11.10
100
-0.26(-2.25%)
Nov 11, 2019
11.36
11.36
11.36
0
+0.00(+0.00%)
Nov 07, 2019
11.36
11.36
11.36
0
+0.31(+2.77%)
Nov 04, 2019
11.05
11.05
11.05
0
+0.00(+0.00%)
Nov 01, 2019
11.05
11.05
11.05
81
+0.00(+0.00%)
Oct 28, 2019
11.05
11.05
11.05
0
+0.00(+0.00%)
Oct 25, 2019
11.05
11.05
11.05
3
+0.00(+0.00%)
Oct 24, 2019
11.05
11.05
11.05
92
+0.00(+0.00%)
Oct 21, 2019
11.05
11.05
11.05
0
+0.00(+0.00%)
Oct 18, 2019
11.70
11.70
11.05
11.05
500
-0.81(-6.83%)
Oct 16, 2019
11.86
11.86
11.86
0
+0.00(+0.00%)
Oct 11, 2019
11.86
11.86
11.86
0
+0.00(+0.00%)
Oct 10, 2019
11.86
11.86
11.86
11.86
10,124
-0.29(-2.39%)
Oct 09, 2019
12.19
12.20
12.15
12.15
1,500
-0.69(-5.37%)
Oct 07, 2019
12.84
12.84
12.84
0
+0.24(+1.91%)
Oct 04, 2019
12.60
12.60
12.60
14
+0.00(+0.00%)
Oct 03, 2019
12.60
12.60
12.60
1
+0.00(+0.00%)
Oct 02, 2019
12.60
12.60
12.60
12.60
100
-0.11(-0.86%)
Oct 01, 2019
12.71
12.71
12.71
10
+0.00(+0.00%)
Sep 27, 2019
12.71
12.71
12.71
0
+0.00(+0.00%)
Sep 26, 2019
12.71
12.71
12.71
13
+0.00(+0.00%)
Sep 25, 2019
13.00
13.00
12.71
12.71
201
-1.29(-9.22%)
Sep 24, 2019
14.00
14.00
14.00
4
+0.00(+0.00%)
Sep 19, 2019
14.00
14.00
14.00
0
+0.00(+0.00%)
Sep 17, 2019
14.00
14.00
14.00
0
-0.50(-3.45%)
Sep 16, 2019
14.10
15.28
14.10
14.50
10,400
+0.58(+4.17%)
Sep 13, 2019
13.92
13.92
13.92
13.92
600
-0.39(-2.74%)
Sep 12, 2019
14.31
14.31
14.31
61
+0.00(+0.00%)
Sep 10, 2019
14.31
14.31
14.31
0
+0.03(+0.21%)
Sep 09, 2019
14.56
14.56
14.28
14.28
431
-0.12(-0.83%)
Sep 06, 2019
14.40
14.40
14.40
14.40
100
+0.06(+0.44%)
Sep 05, 2019
14.34
14.34
14.34
47
+0.00(+0.00%)
Sep 04, 2019
14.64
14.64
14.01
14.34
814
-0.55(-3.70%)
Sep 03, 2019
14.89
14.89
14.89
2
+0.00(+0.00%)
Aug 28, 2019
14.89
14.89
14.89
0
+0.00(+0.00%)
Aug 27, 2019
14.89
14.89
14.89
117
+0.00(+0.00%)
Aug 26, 2019
14.89
14.89
14.89
57
+0.00(+0.00%)
Aug 22, 2019
14.89
14.89
14.89
0
+0.00(+0.00%)
Aug 20, 2019
14.89
14.89
14.89
0
+0.00(+0.00%)
Aug 19, 2019
14.89
14.89
14.89
108
+0.00(+0.00%)
Aug 14, 2019
14.89
14.89
14.89
0
+0.00(+0.00%)
Aug 13, 2019
14.89
14.89
14.89
68
+0.00(+0.00%)
Aug 12, 2019
14.89
14.89
14.89
7
+0.00(+0.00%)
Aug 09, 2019
14.89
14.89
14.89
42
+0.00(+0.00%)
Aug 07, 2019
14.89
14.89
14.89
0
+0.41(+2.85%)
Aug 06, 2019
14.48
14.48
14.48
10
+0.00(+0.00%)
Aug 05, 2019
14.48
14.48
14.48
14.48
332
-1.08(-6.96%)
Aug 01, 2019
15.56
15.56
15.56
0
+0.00(+0.00%)
Jul 31, 2019
15.55
15.56
15.55
15.56
846
-0.22(-1.36%)
Jul 30, 2019
15.78
15.78
15.78
15.78
251
+0.43(+2.78%)
Jul 29, 2019
15.35
15.35
15.35
2
+0.00(+0.00%)
Jul 26, 2019
15.35
15.35
15.35
62
+0.00(+0.00%)
Jul 25, 2019
15.35
15.35
15.35
63
+0.00(+0.00%)
Jul 24, 2019
15.35
15.35
15.35
19
+0.00(+0.00%)
Jul 23, 2019
15.88
15.88
15.35
15.35
1,630
+0.08(+0.52%)
Jul 22, 2019
15.60
15.71
15.27
15.27
1,041
-1.43(-8.56%)
Jul 19, 2019
16.70
16.70
16.70
2
+0.00(+0.00%)
Jul 18, 2019
16.70
16.70
16.70
16.70
392
+0.18(+1.09%)
Jul 17, 2019
16.52
16.52
16.52
16.52
499
-0.73(-4.23%)
Jul 16, 2019
17.25
17.25
17.25
233
+0.00(+0.00%)
Jul 15, 2019
17.25
17.25
17.25
197
+0.00(+0.00%)
Jul 12, 2019
17.25
17.25
17.25
285
+0.00(+0.00%)
Jul 11, 2019
17.25
17.25
17.25
66
+0.00(+0.00%)
Jul 10, 2019
17.25
17.25
17.25
284
+0.00(+0.00%)
Jul 09, 2019
17.25
17.25
17.25
17.25
702
+0.00(+0.00%)
Jul 08, 2019
17.32
17.32
17.25
17.25
786
-0.26(-1.48%)
Jul 05, 2019
18.22
18.22
17.51
325
-0.71(-3.90%)
Jul 03, 2019
18.22
18.22
18.22
18.22
200
+0.56(+3.17%)
Jul 02, 2019
17.85
17.85
17.66
17.66
1,062
-0.59(-3.23%)
Jul 01, 2019
17.50
18.25
17.50
18.25
247
-0.02(-0.11%)
Jun 28, 2019
17.25
17.25
18.27
307
+1.02(+5.91%)
Jun 27, 2019
17.00
17.69
17.00
17.25
2,416
+0.25(+1.47%)
Jun 26, 2019
16.75
17.00
16.74
17.00
3,601
+0.47(+2.84%)
Jun 25, 2019
16.85
17.35
16.53
16.53
2,068
-0.47(-2.76%)
Jun 24, 2019
16.63
17.00
16.63
17.00
1,226
+0.71(+4.36%)
Jun 21, 2019
16.31
16.31
16.29
16.29
1,000
-0.14(-0.85%)
Jun 20, 2019
16.05
16.43
16.04
16.43
1,811
-1.00(-5.74%)
Jun 19, 2019
16.26
17.43
16.26
17.43
4,233
+0.67(+4.00%)
Jun 18, 2019
16.16
16.79
16.07
16.76
1,820
+0.74(+4.61%)
Jun 17, 2019
16.07
16.14
15.77
16.02
2,993
-0.80(-4.75%)
Jun 14, 2019
17.14
17.16
16.82
16.82
2,000
-0.70(-3.99%)
Jun 13, 2019
18.32
18.32
17.52
17.52
3,172
-0.36(-1.99%)
Jun 12, 2019
17.61
18.05
17.51
17.88
3,867
+0.65(+3.77%)
Jun 11, 2019
17.33
17.47
17.23
17.23
1,119
+0.90(+5.48%)
Jun 10, 2019
16.33
16.35
16.33
16.33
406
-0.58(-3.43%)
Jun 07, 2019
16.84
16.91
16.82
16.91
149,800
+0.01(+0.06%)
Jun 06, 2019
17.10
17.10
16.90
16.90
908
+0.43(+2.61%)
Jun 05, 2019
16.43
16.50
16.43
16.47
1,861
+0.97(+6.26%)
Jun 04, 2019
16.13
16.13
15.44
15.50
1,733
+0.43(+2.83%)
Jun 03, 2019
16.21
16.21
15.07
15.07
608
-1.06(-6.55%)
May 31, 2019
16.13
16.13
16.13
27
+0.00(+0.00%)
May 30, 2019
16.13
16.13
16.13
16.13
110
+0.23(+1.45%)
May 29, 2019
15.96
15.96
15.90
15.90
3,665
+0.51(+3.30%)
May 28, 2019
15.39
15.39
15.39
15.39
244
-0.61(-3.80%)
May 24, 2019
16.14
16.14
16.00
16.00
600
+0.32(+2.04%)
May 23, 2019
15.68
15.68
15.68
15.68
504
+0.96(+6.54%)
May 22, 2019
14.72
14.72
14.72
4
+0.00(+0.00%)
May 16, 2019
14.72
14.72
14.72
0
+0.00(+0.00%)
May 15, 2019
14.72
14.72
14.72
14.72
278
+0.07(+0.50%)
May 13, 2019
14.64
14.64
14.64
0
-0.23(-1.53%)
May 09, 2019
14.87
14.87
14.87
0
+0.26(+1.79%)
May 07, 2019
14.61
14.61
14.61
0
+0.23(+1.60%)
May 06, 2019
14.38
14.38
14.38
45
+0.00(+0.00%)
May 03, 2019
14.38
14.38
14.38
61
+0.00(+0.00%)
May 02, 2019
15.47
15.47
14.38
14.38
2,357
-1.40(-8.87%)
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
.