BFRA - Biofrontera AG

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201914.2514.2514.2514.2514.25-
Apr 18, 201914.3214.3214.2514.2514.25400
Apr 17, 201914.2814.4614.2814.4314.43700
Apr 16, 201914.3214.4314.2914.4114.415,300
Apr 15, 201914.3014.3014.2414.2414.241,000
Apr 12, 201914.4414.4414.4414.4414.44-
Apr 11, 201914.5014.5114.4414.4414.443,000
Apr 10, 201914.3814.3813.7013.8313.833,500
Apr 09, 201914.0414.0414.0414.0414.04-
Apr 08, 201914.0514.0514.0414.0414.04900
Apr 05, 201914.1214.1214.1214.1214.12100
Apr 04, 201914.1214.1214.1214.1214.12300
Apr 03, 201913.5313.5313.5313.5313.53300
Apr 02, 201913.6513.6812.7112.7112.711,200
Apr 01, 201912.9612.9612.9612.9612.96-
Mar 29, 201912.9612.9612.9612.9612.96100
Mar 28, 201912.9612.9612.9612.9612.96-
Mar 27, 201912.9612.9612.9612.9612.96100
Mar 26, 201912.9612.9612.9612.9612.96100
Mar 25, 201912.7812.9012.7212.9012.90800
Mar 22, 201912.4812.4812.4812.4812.48400
Mar 21, 201912.7512.7512.2712.4012.402,100
Mar 20, 201912.4714.2212.4712.9012.9015,600
Mar 19, 201912.5212.5212.5212.5212.52600
Mar 18, 201912.1212.1212.1212.1212.12300
Mar 15, 201912.0512.0512.0512.0512.05200
Mar 14, 201911.9211.9211.9211.9211.92100
Mar 13, 201911.8512.0911.8511.9211.921,200
Mar 12, 201912.1412.1412.1412.1412.14100
Mar 11, 201912.1412.1412.1412.1412.14200
Mar 08, 201911.7611.7611.7611.7611.761,000
Mar 07, 201911.8811.8811.8811.8811.88-
Mar 06, 201911.7911.8911.7911.8811.88600
Mar 05, 201912.0912.0912.0912.0912.09-
Mar 04, 201912.0912.0912.0912.0912.09100
Mar 01, 201912.3512.3512.0912.0912.09500
Feb 28, 201912.1512.1512.1512.1512.15-
Feb 27, 201912.4512.4512.1512.1512.15600
Feb 26, 201912.7512.7512.7512.7512.75100
Feb 25, 201912.7512.7512.7512.7512.75-
Feb 22, 201912.7512.7512.7512.7512.75100
Feb 21, 201912.7512.7512.7512.7512.75-
Feb 20, 201912.7512.7512.7512.7512.75-
Feb 19, 201912.7512.7512.7512.7512.75500
Feb 15, 201912.7812.7812.7812.7812.78-
Feb 14, 201912.6812.7812.6812.7812.78500
Feb 13, 201912.7012.7012.7012.7012.70-
Feb 12, 201912.7012.7012.7012.7012.70100
Feb 11, 201912.7012.7012.7012.7012.70-
Feb 08, 201912.7012.7012.7012.7012.70100
Feb 07, 201912.7012.7012.7012.7012.70-
Feb 06, 201912.7012.7012.7012.7012.70100
Feb 05, 201912.9412.9412.5012.7012.7011,500
Feb 04, 201913.1413.1412.7512.7512.758,300
Feb 01, 201913.0013.2512.1012.1012.1021,000
Jan 31, 201913.0013.0013.0013.0013.00500
Jan 30, 201913.3013.3313.2613.3313.332,600
Jan 29, 201913.4213.4213.4213.4213.42-
Jan 28, 201912.3613.4212.3613.4213.424,400
Jan 25, 201913.1413.2813.1013.1613.167,200
Jan 24, 201913.2913.2913.2913.2913.29100
Jan 23, 201913.2913.2913.2913.2913.29100
Jan 22, 201913.2913.2913.2913.2913.29100
Jan 18, 201913.8213.8213.2813.2913.2917,100
Jan 17, 201913.5013.6113.5013.6113.61300
Jan 16, 201913.6013.6013.6013.6013.60-
Jan 15, 201913.6013.6013.6013.6013.60100
Jan 14, 201913.6013.6013.6013.6013.60100
Jan 11, 201913.6013.6013.6013.6013.60100
Jan 10, 201913.5013.7013.5013.7013.70200
Jan 09, 201912.8512.8512.8512.8512.85-
Jan 08, 201912.8512.8512.8512.8512.85200
Jan 07, 201912.7312.7312.7312.7312.73100
Jan 04, 201911.9011.9011.9011.9011.90100
Jan 03, 201911.1211.1211.1211.1211.12200
Jan 02, 201911.7111.7111.7111.7111.71-
Dec 31, 201811.6911.7211.6911.7111.712,400
Dec 28, 201811.5111.5111.4911.4911.492,900
Dec 27, 201811.4911.4911.2111.2111.21500
Dec 26, 201812.3512.3512.3512.3512.35-
Dec 24, 201812.3512.3512.3512.3512.35-
Dec 21, 201812.3512.3512.3512.3512.35-
Dec 20, 201812.3512.3512.3512.3512.35900
Dec 19, 201812.5312.5312.3512.3512.35400
Dec 18, 201812.2512.2512.2512.2512.25-
Dec 17, 201812.2512.2512.2312.2512.251,000
Dec 14, 201812.2012.2012.2012.2012.20200
Dec 13, 201812.2612.2612.2612.2612.26-
Dec 12, 201812.2612.2612.2612.2612.26-
Dec 11, 201812.2612.2612.2612.2612.26100
Dec 10, 201811.0512.3211.0412.2612.262,000
Dec 07, 201812.7812.7812.7812.7812.78-
Dec 06, 201812.7812.7812.7812.7812.78100
Dec 04, 201812.7812.7812.7812.7812.78100
Dec 03, 201812.7112.7812.6012.7812.784,100
Nov 30, 201812.6112.6512.6112.6312.631,700
Nov 29, 201813.0013.0012.6012.6012.6013,100
Nov 28, 201812.8012.8012.6812.8012.807,400
Nov 27, 201812.9212.9212.1012.5012.501,600
Nov 26, 201812.4312.4812.4012.4812.482,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...