Biofrontera, Inc. BFRI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,03-0,02 (-%1,44)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,02 | -%1,44 | $1,05 | $1,12 | $1,01 | 180,06K |
| 2026-10-01 | $1,04 | -%3,70 | $1,06 | $1,07 | $1,02 | 340,90K |
| 2026-09-30 | $1,08 | -%0,92 | $1,11 | $1,14 | $1,07 | 284,00K |
| 2026-09-29 | $1,09 | -%3,54 | $1,10 | $1,14 | $1,08 | 258,10K |
| 2026-09-28 | $1,13 | -%4,24 | $1,16 | $1,17 | $1,09 | 383,80K |
| 2026-09-25 | $1,18 | -%1,67 | $1,20 | $1,23 | $1,16 | 247,10K |
| 2026-09-24 | $1,20 | +%4,35 | $1,16 | $1,23 | $1,14 | 280,50K |
| 2026-09-23 | $1,15 | -%1,71 | $1,17 | $1,18 | $1,12 | 288,90K |
| 2026-09-22 | $1,17 | +%0,86 | $1,16 | $1,18 | $1,11 | 476,30K |
| 2026-09-21 | $1,16 | -%12,12 | $1,32 | $1,32 | $1,14 | 918,80K |
| 2026-09-18 | $1,32 | +%6,45 | $1,29 | $1,33 | $1,27 | 376,20K |
| 2026-09-17 | $1,24 | +%2,48 | $1,22 | $1,29 | $1,22 | 573,40K |
| 2026-09-16 | $1,21 | +%1,68 | $1,22 | $1,24 | $1,18 | 384,60K |
| 2026-09-15 | $1,19 | -%12,50 | $1,33 | $1,36 | $1,17 | 1,48M |
| 2026-09-14 | $1,36 | -%12,26 | $1,57 | $1,57 | $1,36 | 2,37M |
| 2026-09-11 | $1,55 | +%6,16 | $1,54 | $1,62 | $1,50 | 1,46M |
| 2026-09-10 | $1,46 | -%5,19 | $1,53 | $1,55 | $1,36 | 1,65M |
| 2026-09-09 | $1,54 | -%1,28 | $1,57 | $1,61 | $1,52 | 532,90K |
| 2026-09-08 | $1,56 | -%3,11 | $1,64 | $1,66 | $1,54 | 840,20K |
| 2026-09-04 | $1,61 | +%6,62 | $1,52 | $1,63 | $1,52 | 631,30K |
| 2026-09-03 | $1,51 | -%0,66 | $1,51 | $1,56 | $1,48 | 549,50K |
| 2026-09-02 | $1,52 | -%0,98 | $1,52 | $1,60 | $1,50 | 581,20K |
| 2026-09-01 | $1,53 | +%0,33 | $1,54 | $1,56 | $1,50 | 400,70K |
| 2026-08-31 | $1,53 | -%3,77 | $1,55 | $1,60 | $1,50 | 744,30K |
| 2026-08-28 | $1,59 | +%6,71 | $1,53 | $1,61 | $1,51 | 837,00K |
| 2026-08-27 | $1,49 | -%2,61 | $1,55 | $1,57 | $1,48 | 436,20K |
| 2026-08-26 | $1,53 | +%1,32 | $1,54 | $1,60 | $1,49 | 542,90K |
| 2026-08-25 | $1,51 | +%3,42 | $1,47 | $1,52 | $1,42 | 438,00K |
| 2026-08-24 | $1,46 | -%1,35 | $1,48 | $1,55 | $1,41 | 994,30K |
| 2026-08-21 | $1,48 | %0,00 | $1,48 | $1,52 | $1,44 | 446,30K |
| 2026-08-20 | $1,48 | +%4,23 | $1,43 | $1,50 | $1,40 | 526,10K |
| 2026-08-19 | $1,42 | -%1,39 | $1,46 | $1,50 | $1,39 | 697,40K |
| 2026-08-18 | $1,44 | +%6,67 | $1,39 | $1,50 | $1,38 | 1,06M |
| 2026-08-17 | $1,35 | +%3,85 | $1,36 | $1,40 | $1,31 | 762,90K |
| 2026-08-14 | $1,30 | +%3,17 | $1,28 | $1,40 | $1,26 | 976,20K |
| 2026-08-13 | $1,26 | +%0,80 | $1,27 | $1,40 | $1,22 | 1,09M |
| 2026-08-12 | $1,25 | +%2,46 | $1,22 | $1,26 | $1,20 | 258,40K |
| 2026-08-11 | $1,22 | +%0,83 | $1,22 | $1,24 | $1,18 | 337,80K |
| 2026-08-10 | $1,21 | -%4,72 | $1,25 | $1,27 | $1,21 | 441,80K |
| 2026-08-07 | $1,27 | +%1,60 | $1,27 | $1,27 | $1,23 | 248,70K |
| 2026-08-06 | $1,25 | +%0,81 | $1,25 | $1,27 | $1,21 | 278,60K |
| 2026-08-05 | $1,24 | +%1,64 | $1,25 | $1,26 | $1,21 | 150,90K |
| 2026-08-04 | $1,22 | +%2,52 | $1,19 | $1,26 | $1,18 | 516,30K |
| 2026-08-03 | $1,19 | +%1,71 | $1,17 | $1,25 | $1,17 | 379,30K |
| 2026-07-31 | $1,17 | -%4,88 | $1,21 | $1,23 | $1,14 | 433,10K |
| 2026-07-30 | $1,23 | +%5,13 | $1,18 | $1,27 | $1,16 | 796,20K |
| 2026-07-29 | $1,17 | +%5,41 | $1,12 | $1,19 | $1,09 | 728,80K |
| 2026-07-28 | $1,11 | +%5,71 | $1,05 | $1,14 | $1,00 | 896,00K |
| 2026-07-27 | $1,05 | -%3,67 | $1,07 | $1,08 | $1,05 | 307,00K |
| 2026-07-24 | $1,09 | %0,00 | $1,09 | $1,09 | $1,06 | 165,80K |
| 2026-07-23 | $1,09 | +%0,93 | $1,07 | $1,09 | $1,05 | 162,30K |
| 2026-07-22 | $1,08 | %0,00 | $1,08 | $1,09 | $1,06 | 90,50K |
| 2026-07-21 | $1,08 | +%2,86 | $1,06 | $1,08 | $1,05 | 147,80K |
| 2026-07-20 | $1,05 | -%3,67 | $1,08 | $1,11 | $1,05 | 187,50K |
| 2026-07-17 | $1,09 | -%1,80 | $1,05 | $1,10 | $1,05 | 144,40K |
| 2026-07-16 | $1,11 | +%1,83 | $1,08 | $1,12 | $1,05 | 281,90K |
| 2026-07-15 | $1,09 | +%2,83 | $1,06 | $1,10 | $1,05 | 156,50K |
| 2026-07-14 | $1,06 | -%4,50 | $1,09 | $1,12 | $1,05 | 451,80K |
| 2026-07-13 | $1,11 | +%0,91 | $1,10 | $1,16 | $1,09 | 324,30K |
| 2026-07-10 | $1,10 | -%3,51 | $1,13 | $1,17 | $1,05 | 351,90K |
| 2026-07-09 | $1,14 | %0,00 | $1,14 | $1,20 | $1,12 | 434,00K |
| 2026-07-08 | $1,14 | -%1,72 | $1,16 | $1,17 | $1,05 | 598,90K |
| 2026-07-07 | $1,16 | %0,00 | $1,16 | $1,21 | $1,12 | 473,30K |
| 2026-07-06 | $1,16 | +%14,85 | $1,04 | $1,18 | $1,03 | 997,00K |
| 2026-07-02 | $1,01 | %0,00 | $1,02 | $1,07 | $1,00 | 394,40K |
| 2026-07-01 | $1,01 | +%6,77 | $0,98 | $1,02 | $0,96 | 241,80K |
| 2026-06-30 | $0,95 | -%7,25 | $1,01 | $1,03 | $0,92 | 538,30K |
| 2026-06-29 | $1,02 | +%5,05 | $0,99 | $1,07 | $0,97 | 363,40K |
| 2026-06-26 | $0,97 | +%2,53 | $0,94 | $0,99 | $0,92 | 250,70K |
| 2026-06-25 | $0,95 | -%5,30 | $0,99 | $1,03 | $0,93 | 234,10K |
| 2026-06-24 | $1,00 | -%2,91 | $1,01 | $1,06 | $0,97 | 284,20K |
| 2026-06-23 | $1,03 | -%4,63 | $1,09 | $1,10 | $1,01 | 299,90K |
| 2026-06-22 | $1,08 | +%9,42 | $1,00 | $1,15 | $0,99 | 571,70K |
| 2026-06-18 | $0,99 | +%0,61 | $0,98 | $1,01 | $0,98 | 232,00K |
| 2026-06-17 | $0,98 | +%1,98 | $0,98 | $1,00 | $0,96 | 141,70K |
| 2026-06-16 | $0,96 | -%3,80 | $0,99 | $1,02 | $0,94 | 301,90K |
| 2026-06-15 | $1,00 | +%15,61 | $0,87 | $1,03 | $0,87 | 703,60K |
| 2026-06-12 | $0,87 | -%2,37 | $0,87 | $0,90 | $0,85 | 162,70K |
| 2026-06-11 | $0,89 | +%2,67 | $0,88 | $0,91 | $0,86 | 129,80K |
| 2026-06-10 | $0,86 | -%1,93 | $0,85 | $0,90 | $0,85 | 64,80K |
| 2026-06-09 | $0,88 | -%5,38 | $0,92 | $0,92 | $0,84 | 184,70K |
| 2026-06-08 | $0,93 | -%0,53 | $0,95 | $0,97 | $0,92 | 53,50K |
| 2026-06-05 | $0,94 | -%6,03 | $0,99 | $1,00 | $0,92 | 205,30K |
| 2026-06-04 | $1,00 | +%0,91 | $0,99 | $1,05 | $0,97 | 118,40K |
| 2026-06-03 | $0,99 | -%4,27 | $1,04 | $1,04 | $0,96 | 144,50K |
| 2026-06-02 | $1,03 | +%7,97 | $0,96 | $1,04 | $0,90 | 297,20K |
| 2026-06-01 | $0,95 | +%7,67 | $0,90 | $0,96 | $0,87 | 244,90K |
| 2026-05-29 | $0,89 | +%3,02 | $0,88 | $0,89 | $0,85 | 60,50K |
| 2026-05-28 | $0,86 | +%0,23 | $0,85 | $0,86 | $0,83 | 35,00K |
| 2026-05-27 | $0,86 | +%7,92 | $0,80 | $0,86 | $0,80 | 107,60K |