December 15th, 2015

Biofrontera Ag ADR (NQ: BFRA )

8.040 USD +0.040 (+0.50%)
Official Closing Price Updated: 5:25 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 7.990 8.050 7.700 8.040 31,843 +0.04(+0.50%)
Jan 22, 2021 8.040 8.110 7.890 8.000 21,400 -0.17(-2.08%)
Jan 21, 2021 8.270 8.270 8.080 8.170 25,030 -0.06(-0.73%)
Jan 20, 2021 8.210 8.350 8.050 8.230 35,536 +0.02(+0.24%)
Jan 19, 2021 8.110 8.310 8.090 8.210 11,973 +0.04(+0.49%)
Jan 15, 2021 8.140 8.510 8.100 8.170 17,900 -0.26(-3.08%)
Jan 14, 2021 8.190 8.500 8.000 8.430 52,909 -0.14(-1.63%)
Jan 13, 2021 8.060 8.870 7.950 8.570 233,916 +0.54(+6.72%)
Jan 12, 2021 8.400 8.400 7.650 8.030 143,318 -0.48(-5.64%)
Jan 11, 2021 7.870 9.870 7.840 8.510 520,029 +0.38(+4.67%)
Jan 08, 2021 7.760 8.400 7.400 8.130 152,400 +0.63(+8.40%)
Jan 07, 2021 7.900 8.060 7.310 7.500 84,354 -0.04(-0.53%)
Jan 06, 2021 8.200 8.200 7.400 7.540 85,752 -0.24(-3.08%)
Jan 05, 2021 7.900 8.450 7.560 7.780 136,950 -0.22(-2.75%)
Jan 04, 2021 7.220 8.000 7.100 8.000 83,605 +0.71(+9.74%)
Dec 31, 2020 7.290 7.290 7.290 48,557 +0.02(+0.28%)
Dec 30, 2020 7.050 7.450 7.020 7.270 48,557 +0.24(+3.41%)
Dec 29, 2020 7.160 7.160 7.010 7.030 15,171 -0.02(-0.28%)
Dec 28, 2020 6.970 7.270 6.970 7.050 20,272 +0.12(+1.73%)
Dec 24, 2020 6.930 6.990 6.880 6.930 19,700 -0.10(-1.42%)
Dec 23, 2020 6.950 7.100 6.920 7.030 20,952 +0.08(+1.15%)
Dec 22, 2020 6.970 7.005 6.930 6.950 18,815 +0.01(+0.14%)
Dec 21, 2020 6.900 7.150 6.900 6.940 14,366 -0.15(-2.12%)
Dec 18, 2020 6.970 7.180 6.970 7.090 16,700 +0.17(+2.46%)
Dec 17, 2020 6.900 7.220 6.900 6.920 20,221 -0.09(-1.28%)
Dec 16, 2020 6.900 7.110 6.850 7.010 10,420 +0.14(+2.04%)
Dec 15, 2020 6.790 7.000 6.790 6.870 14,179 +0.12(+1.78%)
Dec 14, 2020 6.880 7.170 6.700 6.750 22,348 -0.19(-2.74%)
Dec 11, 2020 6.950 7.180 6.860 6.940 19,300 -0.01(-0.14%)
Dec 10, 2020 6.900 7.490 6.830 6.950 24,958 +0.04(+0.58%)
Dec 09, 2020 7.120 7.320 6.850 6.910 44,834 -0.21(-2.95%)
Dec 08, 2020 7.380 7.480 7.120 7.120 13,871 -0.20(-2.73%)
Dec 07, 2020 7.740 8.020 7.220 7.320 42,704 -0.26(-3.43%)
Dec 04, 2020 7.120 9.200 7.040 7.580 232,100 +0.55(+7.82%)
Dec 03, 2020 7.090 7.200 7.020 7.030 7,790 +0.02(+0.29%)
Dec 02, 2020 7.050 7.200 7.010 7.010 20,653 -0.02(-0.28%)
Dec 01, 2020 7.110 7.271 7.010 7.030 28,414 -0.10(-1.40%)
Nov 30, 2020 7.180 7.290 7.100 7.130 43,919 -0.04(-0.56%)
Nov 27, 2020 7.100 7.500 7.100 7.170 13,700 -0.03(-0.42%)
Nov 25, 2020 7.190 7.200 7.100 7.200 27,700 +0.09(+1.27%)
Nov 24, 2020 7.120 7.280 7.100 7.110 36,664 -0.10(-1.39%)
Nov 23, 2020 7.200 7.340 7.110 7.210 19,440 -0.02(-0.28%)
Nov 20, 2020 7.320 7.320 7.020 7.230 15,600 +0.02(+0.28%)
Nov 19, 2020 7.100 7.300 7.022 7.210 30,239 +0.25(+3.59%)
Nov 18, 2020 6.900 7.150 6.900 6.960 42,026 +0.14(+2.05%)
Nov 17, 2020 6.870 7.000 6.810 6.820 25,192 -0.23(-3.26%)
Nov 16, 2020 6.800 7.300 6.800 7.050 28,835 +0.14(+2.03%)
Nov 13, 2020 6.880 6.920 6.780 6.910 16,900 +0.23(+3.44%)
Nov 12, 2020 7.050 7.050 6.620 6.680 17,612 -0.30(-4.30%)
Nov 11, 2020 6.870 7.100 6.810 6.980 25,704 +0.05(+0.72%)
Nov 10, 2020 7.060 7.100 6.910 6.930 31,979 +0.18(+2.67%)
Nov 09, 2020 6.880 7.100 6.750 6.750 41,346 +0.08(+1.20%)
Nov 06, 2020 6.970 6.979 6.620 6.670 26,100 -0.15(-2.20%)
Nov 05, 2020 6.610 6.930 6.500 6.820 25,850 +0.34(+5.25%)
Nov 04, 2020 6.500 6.716 6.460 6.480 15,975 +0.07(+1.09%)
Nov 03, 2020 6.520 6.705 6.410 6.410 22,567 +0.06(+0.94%)
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.