Premium
Biofrontera Inc (BFRI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.31578947368 | 1.14 | 1.19 | 1.06 | 164151 | 1.13931884 | CS |
| 4 | 0.085 | 7.94392523364 | 1.07 | 1.2399 | 1 | 175335 | 1.11288002 | CS |
| 12 | 0.215 | 22.8723404255 | 0.94 | 1.87 | 0.85 | 684069 | 1.12666451 | CS |
| 26 | -0.305 | -20.8904109589 | 1.46 | 2.22 | 0.651266 | 1755658 | 1.1615434 | CS |
| 52 | -0.115 | -9.05511811024 | 1.27 | 2.4302 | 0.651266 | 1042696 | 1.1681712 | CS |
| 156 | -60.645 | -98.1310679612 | 61.8 | 122.4 | 0.61 | 636430 | 25.86989752 | CS |
| 260 | -80.645 | -98.5880195599 | 81.8 | 292.6 | 0.61 | 1966333 | 105.06982749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.11 | 217622 |
| 1739489700 | 1.17 | 0.07 | 6.36 | 1.15 | 1.1838 | 1.1008 | 150704 |
| 1739403300 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1024 | 1.06 | 92605 |
| 1739316900 | 1.09 | -0.06 | -5.22 | 1.1399999 | 1.155 | 1.09 | 198013 |
| 1739230500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 66788 |
| 1738971300 | 1.15 | -0.01 | -0.86 | 1.17 | 1.1899 | 1.11 | 142470 |
| 1738884900 | 1.16 | 0.05 | 4.50 | 1.11 | 1.2 | 1.11 | 295187 |
| 1738798500 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1299999 | 1.07 | 125567 |
| 1738712100 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.07 | 73365 |
| 1738625700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1 | 457516 |
| 1738366500 | 1.1299999 | 0.07 | 6.60 | 1.0898 | 1.2399 | 1.07 | 573040 |
| 1738280100 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 86100 |
| 1738193700 | 1.05 | -0.01 | -0.94 | 1.06 | 1.0996999 | 1.02 | 127019 |
| 1738107300 | 1.06 | 0.02 | 1.92 | 1.03 | 1.06 | 1 | 111231 |
| 1738020900 | 1.04 | -0.05 | -4.59 | 1.08 | 1.08 | 1.02 | 100504 |
| 1737761700 | 1.09 | 0.07 | 6.86 | 1.08 | 1.12 | 1.03 | 120430 |
| 1737675300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737588900 | 1.02 | 0 | 0.00 | 1.02 | 1.06 | 1.02 | 79727 |
| 1737502500 | 1.02 | -0.08 | -7.27 | 1.08 | 1.1 | 1.01 | 162778 |
| 1737156900 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.05 | 177946 |
| 1737070500 | 1.07 | 0.07 | 7.00 | 1 | 1.11 | 1 | 278657 |
| 1736984100 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.9701 | 234188 |
| 1736897700 | 1.05 | -0.08 | -7.08 | 1.1399999 | 1.1399999 | 1.02 | 263994 |
| 1736811300 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1719 | 1.06 | 421382 |
| 1736552100 | 1.12 | -0.06 | -5.08 | 1.15 | 1.16 | 0.98 | 1189660 |
| 1736379300 | 1.18 | 0.07 | 6.31 | 1.11 | 1.87 | 0.96 | 13521401 |
| 1736292900 | 1.11 | -0.02 | -1.77 | 1.12 | 1.19 | 1.102 | 211102 |
| 1736206500 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.24 | 1.1299999 | 349347 |
| 1735947300 | 1.12 | 0.01 | 0.90 | 1.09 | 1.16 | 1.07 | 163270 |
| 1735860900 | 1.11 | 0.02 | 1.83 | 1.04 | 1.1399999 | 1.04 | 192514 |
| 1735688100 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1697 | 1.05 | 307958 |
| 1735601700 | 1.11 | 0 | 0.00 | 1.09 | 1.17 | 1.02 | 416728 |
| 1735342500 | 1.11 | 0.04 | 3.74 | 1.08 | 1.11 | 1.04 | 218927 |
| 1735256100 | 1.07 | 0.08 | 7.81 | 1.01 | 1.0982 | 0.9999 | 264751 |
| 1735077840 | 0.9925 | -0.0175 | -1.73 | 1.01 | 1.03 | 0.9723 | 83591 |
| 1734996900 | 1.01 | 0.03 | 3.22 | 0.98 | 1.03 | 0.97 | 277255 |
| 1734737700 | 0.9785 | -0.0415 | -4.07 | 0.98 | 1.055 | 0.960101 | 154704 |
| 1734651300 | 1.02 | 0.05 | 4.92 | 1.03 | 1.04 | 0.96 | 261936 |
| 1734564900 | 0.9722 | -0.022 | -2.21 | 0.9575 | 1.0432999 | 0.94 | 186786 |
| 1734478500 | 0.9942 | -0.0458 | -4.40 | 1.01 | 1.03 | 0.939115 | 412632 |
| 1734392100 | 1.04 | -0.01 | -0.95 | 1 | 1.1399999 | 1 | 538417 |
| 1734132900 | 1.05 | -0.01 | -0.94 | 1.08 | 1.16 | 1.01 | 512999 |
| 1734046500 | 1.06 | -0.13 | -10.55 | 1.17 | 1.17 | 0.99 | 914943 |
| 1733960100 | 1.185 | -0.01 | -0.42 | 1.17 | 1.2539 | 1.05 | 4869097 |
| 1733873700 | 1.19 | 0.04 | 3.48 | 1.19 | 1.245 | 1.1 | 1433956 |
| 1733787300 | 1.15 | 0.15 | 15.00 | 1.02 | 1.17 | 0.9795 | 732786 |
| 1733528100 | 1 | -0.01 | -0.99 | 0.98 | 1.05 | 0.95 | 325931 |
| 1733441700 | 1.01 | -0.03 | -2.88 | 1.05 | 1.1399999 | 0.98 | 828369 |
| 1733355300 | 1.04 | 0.1 | 11.10 | 0.97 | 1.0599 | 0.935 | 624526 |
| 1733268900 | 0.9361 | -0.0639 | -6.39 | 0.9301 | 0.98 | 0.9 | 297843 |
| 1733182500 | 1 | 0.12 | 13.64 | 0.91 | 1.03 | 0.88 | 594931 |
| 1732917840 | 0.88 | -0.11 | -11.11 | 0.952 | 0.97 | 0.85 | 449154 |
| 1732750500 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.951 | 618783 |
| 1732664100 | 1.02 | 0.1 | 10.85 | 0.95 | 1.06 | 0.9 | 1135602 |
| 1732577700 | 0.9202 | 0.0502 | 5.77 | 0.8799 | 1.02 | 0.810945 | 4274823 |
| 1732318500 | 0.87 | 0.111 | 14.62 | 0.795 | 0.93 | 0.7776999 | 8917429 |
| 1732232100 | 0.759 | -0.0209 | -2.68 | 0.746 | 0.78 | 0.7388 | 70585 |
| 1732145700 | 0.7799 | 0.0114 | 1.48 | 0.775 | 0.79 | 0.6919999 | 282830 |
| 1732059300 | 0.7685 | 0.0965 | 14.36 | 0.672 | 0.7825 | 0.672 | 290947 |
| 1731972900 | 0.672 | -0.062 | -8.45 | 0.74 | 0.7599 | 0.651266 | 277819 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
