Marchés français ouverture 4 h 40 min

Biofrontera Inc. (BFRI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,5400-0,0600 (-3,75 %)
À la clôture : 04:00PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,61001,62001,50001,54001,540035 800
07 mai 20241,75001,76901,51001,60001,6000119 300
06 mai 20241,78001,89001,70001,72001,720059 400
03 mai 20241,70001,87001,70001,72001,720038 800
02 mai 20241,94002,13001,73001,79001,790056 800
01 mai 20241,84002,08701,71001,96001,960070 500
30 avr. 20241,70001,89001,70001,84001,840036 500
29 avr. 20241,59001,80001,57001,73001,730075 700
26 avr. 20241,60001,73001,56001,59001,590050 500
25 avr. 20241,61001,69001,60501,69001,690026 000
24 avr. 20241,55001,71101,50501,66001,660063 000
23 avr. 20241,41001,51801,41001,49501,495053 900
22 avr. 20241,66001,70001,37601,44501,445093 900
19 avr. 20241,78601,78601,67001,69001,690066 200
18 avr. 20241,69001,81501,64501,67001,670040 800
17 avr. 20241,89001,97001,68001,71001,710077 400
16 avr. 20241,64001,86001,64001,81901,819048 400
15 avr. 20242,00002,00001,64001,64001,640097 300
12 avr. 20242,19002,19002,01002,09002,090078 400
11 avr. 20242,34002,42001,86002,00002,0000192 000
10 avr. 20242,26002,43002,22002,38002,3800102 500
09 avr. 20242,00002,35001,91102,31002,3100196 700
08 avr. 20241,80002,00001,76201,98001,9800180 700
05 avr. 20241,65001,82001,65001,81001,810036 600
04 avr. 20241,79001,86001,61001,70001,700081 800
03 avr. 20241,80002,05001,70001,80001,8000194 700
02 avr. 20242,10002,14001,57001,74001,7400251 800
01 avr. 20241,57002,21001,50001,92001,9200609 700
28 mars 20241,15001,58001,11001,54001,5400250 100
27 mars 20241,10001,15001,06001,15001,150058 100
26 mars 20241,15001,19001,09201,11601,116048 200
25 mars 20241,21001,22001,15001,18001,180052 400
22 mars 20241,26001,26001,19001,20001,200031 600
21 mars 20241,26001,29001,23001,25001,250030 700
20 mars 20241,16001,29401,16001,27001,270054 900
19 mars 20241,30001,30001,02001,18001,1800161 700
18 mars 20241,69001,69001,20001,26001,2600184 800
15 mars 20241,75001,75001,39001,55001,5500251 600
14 mars 20241,67001,95001,65001,75001,7500378 300
13 mars 20241,27001,63001,26801,63001,6300238 600
12 mars 20241,16001,37001,16001,31001,3100234 200
11 mars 20241,17001,25001,15001,21001,2100147 400
08 mars 20241,20001,30001,14001,22001,2200259 700
07 mars 20241,04001,25000,94001,19001,1900425 600
06 mars 20240,86001,08000,85000,94100,9410244 400
05 mars 20240,90000,90000,81000,88000,880069 800
04 mars 20240,88000,93100,88000,90000,9000117 600
01 mars 20240,89300,89300,82500,89200,892078 800
29 févr. 20240,84100,84100,76100,83800,8380143 800
28 févr. 20240,91000,91000,80000,81300,8130140 500
27 févr. 20240,90500,92000,85100,86900,8690156 900
26 févr. 20240,89000,92000,85000,89300,8930127 500
23 févr. 20240,94500,96800,90000,92000,9200247 100
22 févr. 20241,00001,04000,88800,99500,9950391 600
21 févr. 20240,90001,13000,88000,97700,97701 192 400
20 févr. 20241,27001,88000,96001,15001,150028 488 100
16 févr. 20240,70000,76900,65500,75000,7500197 400
15 févr. 20240,71000,71500,64700,69400,6940159 700
14 févr. 20240,70000,73000,68000,68400,6840128 800
13 févr. 20240,68000,73500,68000,70000,7000205 100
12 févr. 20240,74000,75000,68000,71000,7100265 600
09 févr. 20240,70000,75000,66400,73200,7320222 300
08 févr. 20240,63000,73000,61000,72900,7290307 100
07 févr. 20240,84000,86100,70100,71600,7160553 300
06 févr. 20240,94800,98000,84000,89300,8930379 700
05 févr. 20240,84300,96000,83000,94000,9400831 900
02 févr. 20241,24001,24000,79000,92000,92009 186 600
01 févr. 20241,33001,41001,30001,33501,335037 700
31 janv. 20241,35001,36001,27001,33001,330038 300
30 janv. 20241,33001,38001,32001,36001,360016 600
29 janv. 20241,51001,60001,32001,38001,380029 500
26 janv. 20241,49001,54001,47001,51001,510014 700
25 janv. 20241,57201,57201,45001,48001,480011 700
24 janv. 20241,66001,66001,53001,56001,560028 700
23 janv. 20241,66001,66001,52001,66001,660028 000
22 janv. 20241,72001,72001,50001,64001,640048 700
19 janv. 20241,81001,89501,53501,64001,640057 500
18 janv. 20242,00002,01201,81001,81001,810010 900
17 janv. 20242,01002,03001,80001,91001,910049 200
16 janv. 20242,32002,33001,99002,03002,030071 800
12 janv. 20242,25002,46002,21002,21002,210072 800
11 janv. 20242,25002,42002,25002,29002,2900108 400
10 janv. 20242,40002,44002,17002,35002,3500125 800
09 janv. 20242,60002,72002,35002,45002,450067 000
08 janv. 20242,69002,80502,60002,69502,695035 800
05 janv. 20242,81002,94002,73302,82002,820064 600
04 janv. 20242,89003,90002,66703,05003,0500967 100
03 janv. 20242,70002,78102,55002,70002,700020 900
02 janv. 20242,81002,98002,60002,80002,800034 000
29 déc. 20233,00003,02002,72002,77002,770063 400
28 déc. 20232,92002,94002,80002,85002,850038 400
27 déc. 20233,01003,09802,82002,82002,820034 000
26 déc. 20233,05003,05002,88003,02003,020016 400
22 déc. 20233,17003,18002,95002,96002,960040 300
21 déc. 20233,39003,59003,05003,23003,230032 200
20 déc. 20233,65204,00003,18003,40003,4000170 800
19 déc. 20233,41003,59003,12003,36003,360041 500
18 déc. 20233,10003,80002,81503,69003,6900104 100
15 déc. 20232,99003,24002,80002,96002,960016 800
14 déc. 20232,66003,26002,66003,05003,050045 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...