Premium
Biofrontera Inc (BFRIW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1739230500 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1738971300 | 0.0565 | -0.003801 | -6.30 | 0.067 | 0.0873 | 0.0565 | 24587 |
| 1738884900 | 0.060301 | 0.000301 | 0.50 | 0.060301 | 0.060301 | 0.060301 | 100 |
| 1738798500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738712100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738625700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738366500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738280100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738193700 | 0.06 | 0.0035 | 6.19 | 0.06 | 0.06 | 0.06 | 0 |
| 1738107300 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 2 |
| 1738020900 | 0.0565 | -0.0006 | -1.05 | 0.057 | 0.06 | 0.0565 | 501 |
| 1737761700 | 0.0571 | -0.0209 | -26.79 | 0.07 | 0.07 | 0.0564 | 1152 |
| 1737675300 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1737588900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1737502500 | 0.078 | 0 | 0.00 | 0.089 | 0.089 | 0.078 | 88 |
| 1737156900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 1 |
| 1737070500 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 20 |
| 1736984100 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 3 |
| 1736897700 | 0.078 | -0.007 | -8.24 | 0.085 | 0.0999 | 0.0602 | 12505 |
| 1736811300 | 0.085 | 0.00125 | 1.49 | 0.085 | 0.085 | 0.085 | 1230 |
| 1736552100 | 0.08375 | -0.01495 | -15.15 | 0.12 | 0.12 | 0.075 | 8483 |
| 1736379300 | 0.0987 | 0.0267 | 37.08 | 0.0883 | 0.158 | 0.084 | 49956 |
| 1736292900 | 0.072 | 0 | 0.00 | 0.08 | 0.08 | 0.072 | 125 |
| 1736206500 | 0.072 | 0.0010001 | 1.41 | 0.0709999 | 0.072 | 0.0709999 | 5226 |
| 1735947300 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 1 |
| 1735860900 | 0.0709999 | 0.0102999 | 16.97 | 0.098999 | 0.098999 | 0.0709999 | 921 |
| 1735688100 | 0.0607 | -0.033 | -35.22 | 0.0606 | 0.099 | 0.0601 | 3456 |
| 1735601700 | 0.0937 | 0.008149 | 9.53 | 0.073 | 0.0949 | 0.0602 | 30205 |
| 1735342500 | 0.085551 | 0.000451 | 0.53 | 0.0965 | 0.11 | 0.0721 | 7899 |
| 1735256100 | 0.0851 | -0.0349 | -29.08 | 0.12 | 0.12 | 0.08 | 1301 |
| 1735077840 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734996900 | 0.12 | 0.01 | 9.09 | 0.11 | 0.12 | 0.11 | 460 |
| 1734737700 | 0.11 | 0.02 | 22.22 | 0.1012 | 0.115 | 0.0789 | 5170 |
| 1734651300 | 0.09 | -0.0189 | -17.36 | 0.096 | 0.096 | 0.09 | 195 |
| 1734564900 | 0.1089 | 0 | 0.00 | 0.1089 | 0.1089 | 0.1089 | 0 |
| 1734478500 | 0.1089 | 0.0189 | 21.00 | 0.09 | 0.11 | 0.0823 | 1805 |
| 1734392100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734132900 | 0.09 | -0.0001 | -0.11 | 0.09 | 0.09 | 0.09 | 512 |
| 1734046500 | 0.0901 | -0.0098 | -9.81 | 0.09 | 0.0901 | 0.09 | 3074 |
| 1733960100 | 0.0999 | 0 | 0.00 | 0.092 | 0.0999 | 0.088 | 7504 |
| 1733873700 | 0.0999 | -0.0121 | -10.80 | 0.1 | 0.1 | 0.0998 | 3200 |
| 1733787300 | 0.112 | 0.012 | 12.00 | 0.1133 | 0.1133 | 0.112 | 1125 |
| 1733528100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733441700 | 0.1 | 0.0176 | 21.36 | 0.12 | 0.19 | 0.09 | 31864 |
| 1733355300 | 0.0824 | -0.0009 | -1.08 | 0.0709999 | 0.09 | 0.0709999 | 2781 |
| 1733268900 | 0.0833 | 0.0008 | 0.97 | 0.083 | 0.0833 | 0.083 | 371 |
| 1733182500 | 0.0825 | -0.0475 | -36.54 | 0.12 | 0.1688 | 0.08 | 15596 |
| 1732917840 | 0.13 | 0.0511 | 64.77 | 0.0867 | 0.145 | 0.079 | 19679 |
| 1732750500 | 0.0789 | -0.0065 | -7.61 | 0.1099 | 0.1099 | 0.0789 | 1315 |
| 1732664100 | 0.0854 | 0.00923 | 12.12 | 0.1 | 0.1011 | 0.0854 | 1845 |
| 1732577700 | 0.07617 | 0.01227 | 19.20 | 0.0877 | 0.17 | 0.06 | 51404 |
| 1732318500 | 0.0639 | -0.0011 | -1.69 | 0.0639 | 0.0639 | 0.0639 | 1871 |
| 1732232100 | 0.065 | 0.0135 | 26.21 | 0.0515 | 0.065 | 0.0455 | 19624 |
| 1732145700 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 4 |
| 1732059300 | 0.0515 | -0.0184 | -26.32 | 0.0455 | 0.057651 | 0.0455 | 10155 |
| 1731972900 | 0.0699 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0699 | 15 |
| 1731713700 | 0.0699 | -0.02 | -22.25 | 0.065 | 0.0699 | 0.055 | 10244 |
| 1731627300 | 0.0898999 | 0.0441999 | 96.72 | 0.0898999 | 0.0898999 | 0.0898999 | 8999 |
| 1731540900 | 0.0457 | -0.0155 | -25.33 | 0.0601 | 0.0601 | 0.0457 | 1900 |
| 1731454500 | 0.0612 | 0.0022 | 3.73 | 0.0506 | 0.07 | 0.0506 | 21760 |
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
