NasdaqCM - Nasdaq Real Time Price USD

Biofrontera Inc. (BFRI)

0.6590

-0.0109

(-1.63%)

At close: May 20 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.6700	0.6900	0.6300	0.6590	0.6590	112,300
May 19, 2025	0.6830	0.6900	0.6400	0.6700	0.6700	109,200
May 16, 2025	0.7100	0.7100	0.6230	0.6500	0.6500	729,600
May 15, 2025	0.6900	0.7680	0.6740	0.7000	0.7000	973,500
May 14, 2025	0.7300	0.7300	0.6550	0.6990	0.6990	124,700
May 13, 2025	0.7000	0.7410	0.6700	0.7190	0.7190	252,400
May 12, 2025	0.7310	0.7310	0.6700	0.6830	0.6830	176,800
May 9, 2025	0.7270	0.7270	0.6840	0.6950	0.6950	61,300
May 8, 2025	0.7020	0.7300	0.6850	0.7270	0.7270	19,200
May 7, 2025	0.7020	0.7300	0.6800	0.7020	0.7020	28,900
May 6, 2025	0.6900	0.7300	0.6750	0.7130	0.7130	81,000
May 5, 2025	0.7100	0.7200	0.6890	0.7000	0.7000	22,700
May 2, 2025	0.7200	0.7500	0.6890	0.7200	0.7200	61,500
May 1, 2025	0.7000	0.7300	0.6900	0.6900	0.6900	89,700
Apr 30, 2025	0.7200	0.7310	0.6800	0.7000	0.7000	66,000
Apr 29, 2025	0.7910	0.8140	0.7050	0.7300	0.7300	114,300
Apr 28, 2025	0.8400	0.8400	0.7580	0.8390	0.8390	34,500
Apr 25, 2025	0.8320	0.8320	0.7900	0.8100	0.8100	20,000
Apr 24, 2025	0.8140	0.8700	0.8100	0.8290	0.8290	404,100
Apr 23, 2025	0.8230	0.8500	0.7630	0.7950	0.7950	29,700
Apr 22, 2025	0.8200	0.8350	0.7900	0.8350	0.8350	2,700
Apr 21, 2025	0.8200	0.8500	0.7980	0.8100	0.8100	16,100
Apr 17, 2025	0.8350	0.8500	0.7960	0.8500	0.8500	19,000
Apr 16, 2025	0.8600	0.8600	0.8300	0.8350	0.8350	36,900
Apr 15, 2025	0.8100	0.8700	0.7950	0.8560	0.8560	63,000
Apr 14, 2025	0.8300	0.8400	0.7700	0.8010	0.8010	7,500
Apr 11, 2025	0.7850	0.8400	0.7530	0.8400	0.8400	49,300
Apr 10, 2025	0.7100	0.8190	0.7100	0.8090	0.8090	325,800
Apr 9, 2025	0.6600	0.7490	0.6540	0.7450	0.7450	103,300
Apr 8, 2025	0.7230	0.7260	0.6650	0.6710	0.6710	189,700
Apr 7, 2025	0.7100	0.7500	0.6900	0.7200	0.7200	60,300
Apr 4, 2025	0.7300	0.7500	0.6800	0.7400	0.7400	71,100
Apr 3, 2025	0.7900	0.8100	0.7600	0.7870	0.7870	41,600
Apr 2, 2025	0.8000	0.8100	0.7720	0.8010	0.8010	19,200
Apr 1, 2025	0.8000	0.8100	0.7700	0.7990	0.7990	23,100
Mar 31, 2025	0.8100	0.8200	0.7850	0.8000	0.8000	91,900
Mar 28, 2025	0.8400	0.8500	0.8000	0.8130	0.8130	76,400
Mar 27, 2025	0.9000	0.9000	0.8430	0.8480	0.8480	52,600
Mar 26, 2025	0.9000	0.9000	0.8600	0.8850	0.8850	71,800
Mar 25, 2025	0.9200	0.9600	0.8900	0.9000	0.9000	73,900
Mar 24, 2025	0.8500	0.9500	0.8500	0.9010	0.9010	100,600
Mar 21, 2025	1.0000	1.0200	0.8050	0.8600	0.8600	270,900
Mar 20, 2025	1.0500	1.0700	0.9700	1.0300	1.0300	196,100
Mar 19, 2025	0.9700	1.0200	0.9200	1.0000	1.0000	83,900
Mar 18, 2025	1.0300	1.1000	0.9850	0.9870	0.9870	344,600
Mar 17, 2025	0.9300	1.0700	0.9250	1.0100	1.0100	138,000
Mar 14, 2025	0.9300	0.9500	0.8800	0.9260	0.9260	49,300
Mar 13, 2025	0.9300	0.9500	0.9100	0.9400	0.9400	28,500
Mar 12, 2025	0.8700	0.9300	0.8630	0.9200	0.9200	21,500
Mar 11, 2025	0.8590	0.8950	0.8590	0.8750	0.8750	22,900
Mar 10, 2025	0.8900	0.9680	0.8800	0.8800	0.8800	55,100
Mar 7, 2025	0.9000	0.9700	0.9000	0.9200	0.9200	42,600
Mar 6, 2025	0.8940	0.9200	0.8790	0.8940	0.8940	33,300
Mar 5, 2025	0.8400	0.9140	0.8400	0.8800	0.8800	39,900
Mar 4, 2025	0.8590	0.8630	0.8100	0.8440	0.8440	76,100
Mar 3, 2025	0.9600	0.9660	0.8700	0.8700	0.8700	120,000
Feb 28, 2025	0.9580	1.0100	0.9330	0.9750	0.9750	45,600
Feb 27, 2025	0.9900	1.0300	0.9700	0.9760	0.9760	51,900
Feb 26, 2025	1.1100	1.1100	0.9600	1.0200	1.0200	245,600
Feb 25, 2025	1.1000	1.1250	1.0900	1.1000	1.1000	55,000
Feb 24, 2025	1.0900	1.1400	1.0700	1.1100	1.1100	149,600
Feb 21, 2025	1.1500	1.1500	1.0900	1.1100	1.1100	60,000
Feb 20, 2025	1.1500	1.1500	1.1000	1.1500	1.1500	48,600
Feb 19, 2025	1.1600	1.1600	1.1200	1.1500	1.1500	24,100
Feb 18, 2025	1.1700	1.1900	1.1300	1.1500	1.1500	72,400
Feb 14, 2025	1.1900	1.1900	1.1100	1.1800	1.1800	217,600
Feb 13, 2025	1.1500	1.1840	1.1010	1.1700	1.1700	150,700
Feb 12, 2025	1.0800	1.1020	1.0600	1.1000	1.1000	92,600
Feb 11, 2025	1.1400	1.1550	1.0900	1.0900	1.0900	201,700
Feb 10, 2025	1.1500	1.1500	1.1000	1.1500	1.1500	66,800
Feb 7, 2025	1.1700	1.1900	1.1100	1.1500	1.1500	143,000
Feb 6, 2025	1.1100	1.2000	1.1100	1.1600	1.1600	295,200
Feb 5, 2025	1.1100	1.1300	1.0700	1.1100	1.1100	125,600
Feb 4, 2025	1.1000	1.1300	1.0700	1.1000	1.1000	73,400
Feb 3, 2025	1.1300	1.1700	1.0000	1.1200	1.1200	464,000
Jan 31, 2025	1.0900	1.2400	1.0700	1.1300	1.1300	576,500
Jan 30, 2025	1.0700	1.0700	1.0500	1.0600	1.0600	92,400
Jan 29, 2025	1.0600	1.1000	1.0200	1.0500	1.0500	127,100
Jan 28, 2025	1.0300	1.0600	1.0000	1.0600	1.0600	111,200
Jan 27, 2025	1.0800	1.0800	1.0200	1.0400	1.0400	100,600
Jan 24, 2025	1.0800	1.1200	1.0300	1.0900	1.0900	120,400
Jan 23, 2025	1.0400	1.0850	1.0100	1.0800	1.0800	109,000
Jan 22, 2025	1.0200	1.0600	1.0200	1.0200	1.0200	85,000
Jan 21, 2025	1.0800	1.1000	1.0100	1.0200	1.0200	163,300
Jan 17, 2025	1.0900	1.1000	1.0500	1.1000	1.1000	179,200
Jan 16, 2025	1.0000	1.1100	1.0000	1.0700	1.0700	280,000
Jan 15, 2025	1.0500	1.0500	0.9700	1.0000	1.0000	235,500
Jan 14, 2025	1.1400	1.1400	1.0200	1.0500	1.0500	264,500
Jan 13, 2025	1.1400	1.1720	1.0600	1.1300	1.1300	421,400
Jan 10, 2025	1.1500	1.1600	0.9800	1.1200	1.1200	1,194,500
Jan 8, 2025	1.1100	1.8700	0.9600	1.1800	1.1800	13,529,000
Jan 7, 2025	1.1200	1.1900	1.1020	1.1100	1.1100	212,000
Jan 6, 2025	1.1400	1.2400	1.1300	1.1300	1.1300	351,200
Jan 3, 2025	1.0900	1.1600	1.0700	1.1200	1.1200	163,300
Jan 2, 2025	1.0400	1.1400	1.0400	1.0900	1.0900	192,100
Dec 31, 2024	1.1100	1.1700	1.0500	1.0900	1.0900	308,800
Dec 30, 2024	1.0900	1.1700	1.0200	1.1100	1.1100	417,200
Dec 27, 2024	1.0800	1.1100	1.0400	1.1100	1.1100	218,900
Dec 26, 2024	1.0100	1.0980	1.0000	1.0700	1.0700	262,800
Dec 24, 2024	1.0100	1.0300	0.9720	1.0100	1.0100	83,600
Dec 23, 2024	0.9800	1.0300	0.9700	1.0100	1.0100	278,300
Dec 20, 2024	0.9800	1.0550	0.9600	0.9790	0.9790	154,700
Dec 19, 2024	1.0300	1.0400	0.9600	1.0200	1.0200	261,700
Dec 18, 2024	0.9580	1.0430	0.9400	0.9720	0.9720	197,300
Dec 17, 2024	1.0100	1.0300	0.9390	0.9940	0.9940	424,500
Dec 16, 2024	1.0000	1.1400	1.0000	1.0400	1.0400	541,900
Dec 13, 2024	1.0800	1.1600	1.0100	1.0600	1.0600	531,000
Dec 12, 2024	1.1700	1.1700	0.9900	1.0600	1.0600	925,200
Dec 11, 2024	1.1700	1.2540	1.0500	1.1900	1.1900	4,884,700
Dec 10, 2024	1.1900	1.2450	1.1000	1.1900	1.1900	1,646,000
Dec 9, 2024	1.0200	1.1700	0.9800	1.1500	1.1500	738,600
Dec 6, 2024	0.9800	1.0500	0.9500	1.0000	1.0000	328,500
Dec 5, 2024	1.0500	1.1400	0.9800	1.0100	1.0100	843,100
Dec 4, 2024	0.9700	1.0600	0.9350	1.0400	1.0400	649,700
Dec 3, 2024	0.9300	0.9800	0.9000	0.9360	0.9360	299,700
Dec 2, 2024	0.9100	1.0300	0.8800	1.0000	1.0000	596,800
Nov 29, 2024	0.9520	0.9700	0.8500	0.9000	0.9000	451,400
Nov 27, 2024	1.0500	1.0500	0.9510	0.9900	0.9900	637,400
Nov 26, 2024	0.9500	1.0600	0.9000	1.0200	1.0200	1,143,900
Nov 25, 2024	0.8800	1.0200	0.8110	0.9200	0.9200	4,327,000
Nov 22, 2024	0.7950	0.9300	0.7780	0.8700	0.8700	9,504,300
Nov 21, 2024	0.7460	0.7800	0.7390	0.7590	0.7590	72,600
Nov 20, 2024	0.7750	0.7900	0.6920	0.7800	0.7800	282,800
Nov 19, 2024	0.6720	0.7830	0.6720	0.7690	0.7690	295,400
Nov 18, 2024	0.7400	0.7600	0.6510	0.6720	0.6720	287,700
Nov 15, 2024	0.7460	0.7460	0.6800	0.7340	0.7340	257,800
Nov 14, 2024	0.7900	0.8500	0.6900	0.7050	0.7050	863,900
Nov 13, 2024	0.8930	0.9500	0.8330	0.8330	0.8330	468,900
Nov 12, 2024	0.8290	1.0100	0.8000	0.9420	0.9420	621,800
Nov 11, 2024	0.8660	0.8660	0.8090	0.8200	0.8200	317,200
Nov 8, 2024	0.9100	0.9100	0.8210	0.8560	0.8560	728,800
Nov 7, 2024	0.8800	0.9350	0.8600	0.8800	0.8800	392,300
Nov 6, 2024	0.9700	0.9920	0.8540	0.8830	0.8830	867,700
Nov 5, 2024	0.9900	1.0600	0.9100	0.9780	0.9780	946,100
Nov 4, 2024	1.0000	1.0600	0.9800	1.0000	1.0000	1,059,100
Nov 1, 2024	1.1700	1.2500	1.0200	1.0900	1.0900	3,387,100
Oct 31, 2024	0.8360	2.2200	0.7950	1.2300	1.2300	132,836,400
Oct 30, 2024	0.8600	0.9500	0.8400	0.9340	0.9340	2,516,000
Oct 29, 2024	0.8900	0.9500	0.8400	0.8760	0.8760	60,400
Oct 28, 2024	0.9100	0.9500	0.8800	0.8900	0.8900	96,200
Oct 25, 2024	0.9410	0.9690	0.9010	0.9080	0.9080	43,500
Oct 24, 2024	0.9600	1.0300	0.9130	0.9700	0.9700	170,300
Oct 23, 2024	0.9530	0.9700	0.9220	0.9650	0.9650	188,700
Oct 22, 2024	0.9400	0.9900	0.9000	0.9530	0.9530	229,100
Oct 21, 2024	0.8670	0.9540	0.8160	0.9430	0.9430	425,900
Oct 18, 2024	0.7510	0.8410	0.7310	0.8400	0.8400	137,100
Oct 17, 2024	0.7410	0.7600	0.7300	0.7510	0.7510	82,400
Oct 16, 2024	0.7810	0.7990	0.7410	0.7600	0.7600	158,500
Oct 15, 2024	0.8350	0.8480	0.7600	0.7710	0.7710	85,900
Oct 14, 2024	0.8490	0.8490	0.7730	0.8190	0.8190	231,400
Oct 11, 2024	0.7200	0.8000	0.7200	0.8000	0.8000	115,300
Oct 10, 2024	0.8200	0.8200	0.6900	0.7060	0.7060	477,500
Oct 9, 2024	0.8900	0.9000	0.7820	0.8300	0.8300	267,900
Oct 8, 2024	0.8550	0.9700	0.8120	0.9090	0.9090	481,900
Oct 7, 2024	1.0200	1.0200	0.8200	0.8690	0.8690	2,594,100
Oct 4, 2024	1.1800	1.2300	0.8700	0.9600	0.9600	1,876,100
Oct 3, 2024	1.1000	1.2400	1.0100	1.1600	1.1600	611,700
Oct 2, 2024	1.2100	1.2140	1.0300	1.0700	1.0700	397,500
Oct 1, 2024	1.3400	1.3400	1.1600	1.1800	1.1800	491,100
Sep 30, 2024	1.2900	1.3400	1.2500	1.3300	1.3300	317,200
Sep 27, 2024	1.2600	1.3000	1.2300	1.2800	1.2800	270,300
Sep 26, 2024	1.2600	1.3000	1.1910	1.2600	1.2600	490,000
Sep 25, 2024	1.2600	1.2780	1.2100	1.2400	1.2400	322,600
Sep 24, 2024	1.3000	1.3200	1.1900	1.2600	1.2600	497,200
Sep 23, 2024	1.3000	1.3800	1.2600	1.2900	1.2900	842,800
Sep 20, 2024	1.2600	1.3400	1.2600	1.2800	1.2800	530,200
Sep 19, 2024	1.3000	1.3700	1.2800	1.2800	1.2800	453,000
Sep 18, 2024	1.2520	1.4300	1.2200	1.2900	1.2900	866,200
Sep 17, 2024	1.2700	1.2800	1.2400	1.2600	1.2600	157,400
Sep 16, 2024	1.2700	1.2700	1.1800	1.2500	1.2500	292,200
Sep 13, 2024	1.2500	1.3000	1.2200	1.2900	1.2900	253,900
Sep 12, 2024	1.2800	1.3490	1.2100	1.2300	1.2300	779,900
Sep 11, 2024	1.1500	1.3400	1.1200	1.3200	1.3200	827,200
Sep 10, 2024	1.1000	1.1500	1.1000	1.1400	1.1400	103,800
Sep 9, 2024	1.1100	1.1500	1.0600	1.1200	1.1200	197,400
Sep 6, 2024	1.1210	1.2200	1.1000	1.1100	1.1100	828,900
Sep 5, 2024	1.1300	1.1600	1.1100	1.1200	1.1200	137,100
Sep 4, 2024	1.1600	1.1700	1.1200	1.1400	1.1400	95,400
Sep 3, 2024	1.0500	1.2400	1.0500	1.1800	1.1800	1,502,300
Aug 30, 2024	1.1000	1.1500	1.0700	1.0900	1.0900	59,800
Aug 29, 2024	1.0600	1.1900	1.0470	1.1050	1.1050	389,600
Aug 28, 2024	1.0700	1.1000	1.0000	1.0200	1.0200	124,200
Aug 27, 2024	1.0400	1.1400	1.0400	1.1000	1.1000	100,300
Aug 26, 2024	1.1400	1.1750	1.0500	1.0800	1.0800	308,000
Aug 23, 2024	1.2400	1.2950	1.1400	1.1800	1.1800	263,000
Aug 22, 2024	1.2500	1.3000	1.2000	1.2500	1.2500	215,300
Aug 21, 2024	1.2700	1.2800	1.1800	1.2100	1.2100	137,500
Aug 20, 2024	1.3800	1.4400	1.2500	1.2700	1.2700	174,800
Aug 19, 2024	1.4600	1.5400	1.3400	1.4000	1.4000	580,400
Aug 16, 2024	1.1800	1.3700	1.1800	1.3600	1.3600	333,900
Aug 15, 2024	1.2800	1.3200	1.1600	1.1600	1.1600	207,100
Aug 14, 2024	1.1600	1.2350	1.0700	1.1400	1.1400	240,400
Aug 13, 2024	1.2000	1.2600	1.1880	1.2300	1.2300	103,200
Aug 12, 2024	1.4700	1.5000	1.2000	1.2000	1.2000	592,700
Aug 9, 2024	1.3200	1.4800	1.2200	1.3100	1.3100	501,100
Aug 8, 2024	1.1700	1.2500	1.1500	1.2500	1.2500	116,100
Aug 7, 2024	1.1400	1.1800	1.1150	1.1700	1.1700	49,100
Aug 6, 2024	1.0600	1.1000	1.0500	1.0700	1.0700	21,600
Aug 5, 2024	1.0700	1.0800	1.0000	1.0280	1.0280	101,200
Aug 2, 2024	1.1300	1.1700	1.0800	1.1000	1.1000	102,800
Aug 1, 2024	1.1400	1.2500	1.0620	1.1300	1.1300	79,600
Jul 31, 2024	1.1300	1.2000	1.1300	1.2000	1.2000	43,800
Jul 30, 2024	1.2300	1.2300	1.1400	1.1400	1.1400	117,500
Jul 29, 2024	1.1200	1.2300	1.1200	1.2300	1.2300	77,000
Jul 26, 2024	1.0900	1.2550	1.0800	1.2400	1.2400	80,500
Jul 25, 2024	1.0800	1.1000	1.0500	1.1000	1.1000	47,300
Jul 24, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	37,200
Jul 23, 2024	1.0100	1.0500	1.0000	1.0230	1.0230	74,800
Jul 22, 2024	1.0500	1.0500	1.0010	1.0100	1.0100	10,300
Jul 19, 2024	1.0300	1.0650	1.0100	1.0100	1.0100	29,700
Jul 18, 2024	1.1500	1.1600	1.0100	1.0300	1.0300	116,200
Jul 17, 2024	1.1600	1.2000	1.0600	1.1500	1.1500	142,800
Jul 16, 2024	1.1000	1.2000	1.0700	1.2000	1.2000	245,800
Jul 15, 2024	1.0900	1.0900	1.0500	1.0700	1.0700	24,900
Jul 12, 2024	1.1000	1.1000	1.0450	1.0550	1.0550	50,400
Jul 11, 2024	0.9500	1.1000	0.9350	1.1000	1.1000	74,100
Jul 10, 2024	0.9300	0.9800	0.8810	0.9800	0.9800	24,300
Jul 9, 2024	0.8600	0.9000	0.8400	0.8900	0.8900	33,100
Jul 8, 2024	0.8400	0.8800	0.8300	0.8610	0.8610	9,700
Jul 5, 2024	0.9200	0.9200	0.8250	0.8250	0.8250	13,400
Jul 3, 2024	0.8890	0.9150	0.8230	0.8300	0.8300	35,300
Jul 2, 2024	0.8690	0.8920	0.8400	0.8400	0.8400	28,500
Jul 1, 2024	0.8980	0.9000	0.8680	0.8920	0.8920	20,300
Jun 28, 2024	0.9300	0.9300	0.8900	0.8980	0.8980	14,600
Jun 27, 2024	0.9400	0.9400	0.8600	0.9000	0.9000	36,400
Jun 26, 2024	0.9800	0.9800	0.9000	0.9100	0.9100	29,900
Jun 25, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	28,200
Jun 24, 2024	0.9400	0.9800	0.9000	0.9010	0.9010	46,800
Jun 21, 2024	1.0200	1.0400	0.9520	0.9520	0.9520	45,700
Jun 20, 2024	1.0300	1.0300	0.9600	1.0300	1.0300	10,800
Jun 18, 2024	1.0300	1.0500	0.9980	1.0000	1.0000	13,200
Jun 17, 2024	1.0900	1.1000	1.0200	1.0300	1.0300	15,400
Jun 14, 2024	0.9820	1.1000	0.9600	1.0850	1.0850	32,700
Jun 13, 2024	1.0150	1.0200	0.9400	0.9900	0.9900	35,500
Jun 12, 2024	1.0100	1.0500	0.9400	1.0300	1.0300	16,000
Jun 11, 2024	0.9200	1.0100	0.8700	0.9400	0.9400	23,200
Jun 10, 2024	0.9900	1.0100	0.9000	0.9400	0.9400	42,100
Jun 7, 2024	1.0400	1.0400	0.9710	0.9900	0.9900	21,700
Jun 6, 2024	1.0000	1.0200	0.9700	1.0200	1.0200	36,800
Jun 5, 2024	1.0300	1.0700	1.0000	1.0050	1.0050	23,400
Jun 4, 2024	1.0280	1.0600	1.0010	1.0400	1.0400	21,700
Jun 3, 2024	1.0600	1.0800	1.0300	1.0300	1.0300	6,300
May 31, 2024	1.0000	1.0750	1.0000	1.0300	1.0300	28,700
May 30, 2024	1.0700	1.0700	1.0000	1.0100	1.0100	15,300
May 29, 2024	1.1500	1.1500	1.0490	1.0900	1.0900	6,600
May 28, 2024	1.0400	1.1590	0.9900	1.0500	1.0500	33,800
May 24, 2024	1.0700	1.0700	1.0000	1.0500	1.0500	26,400
May 23, 2024	1.1200	1.1350	1.0300	1.0600	1.0600	81,000
May 22, 2024	1.1180	1.1700	1.1000	1.1400	1.1400	62,900
May 21, 2024	1.1600	1.1600	1.0600	1.1150	1.1150	46,700

PTPI Petros Pharmaceuticals, Inc.

0.1240

-6.13%

UPC Universe Pharmaceuticals INC

6.03

-4.13%

TLPH Talphera, Inc.

0.5155

+1.10%

SXTC China SXT Pharmaceuticals, Inc.

1.5600

-1.89%

DERM Journey Medical Corporation

6.88

+1.93%

APUS Apimeds Pharmaceuticals US, Inc

1.8500

+3.35%

SHPH Shuttle Pharmaceuticals Holdings, Inc.

0.2006

-3.19%

RDHL RedHill Biopharma Ltd.

1.9000

+0.53%

AKAN Akanda Corp.

1.2300

+1.65%

CVSI CV Sciences, Inc.

0.0300

+7.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Biofrontera Inc. (BFRI)

Related Tickers