Biofrontera Inc (BFRI)

BFRI
🏛️ 미국 →
0.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.27 8.46 7.31 7.52 7.1M
2021-12-30 8.65 8.69 7.35 7.54 6.6M
2021-12-29 8.07 9.82 7.82 8.76 26.5M
2021-12-28 10.77 10.77 8.08 8.10 14.7M
2021-12-27 13.26 13.92 11.04 11.49 18.5M
2021-12-23 10.90 14.10 10.10 13.17 34.2M
2021-12-22 10.91 12.05 9.59 10.50 17.5M
2021-12-21 9.98 14.63 9.58 11.03 105.0M
2021-12-20 7.20 7.95 7.06 7.62 10.3M
2021-12-17 6.72 8.57 6.65 7.10 27.7M
2021-12-16 7.16 7.49 6.31 6.90 10.3M
2021-12-15 7.02 7.89 6.51 6.95 85.8M
2021-12-14 6.32 7.91 5.42 5.50 16.2M
2021-12-13 6.65 8.25 5.82 6.82 76.5M
2021-12-10 5.04 6.60 5.00 5.37 32.8M
2021-12-09 5.02 5.65 4.65 4.77 2.6M
2021-12-08 4.30 5.75 4.25 4.90 6.2M
2021-12-07 4.12 4.46 4.00 4.37 2.0M
2021-12-06 4.05 4.77 3.70 4.25 5.6M
2021-12-03 5.03 5.10 4.06 4.27 4.1M
2021-12-02 4.36 6.58 4.23 5.25 72.7M
2021-12-01 6.03 6.08 4.30 4.33 4.8M
2021-11-30 6.66 7.29 5.25 5.99 9.5M
2021-11-29 7.25 10.40 6.30 7.10 74.6M
2021-11-26 7.20 9.49 6.58 7.90 103.4M
2021-11-24 5.98 7.36 4.75 5.22 226.6M
2021-11-23 2.41 2.70 2.37 2.63 0.3M
2021-11-22 2.65 2.65 2.25 2.47 0.3M
2021-11-19 2.50 2.67 2.47 2.67 0.1M
2021-11-18 2.64 2.67 2.46 2.54 0.2M
2021-11-17 2.77 2.84 2.60 2.64 0.5M
2021-11-16 3.15 3.18 2.70 2.87 0.8M
2021-11-15 3.19 3.22 3.00 3.13 0.8M
2021-11-12 3.81 4.05 3.27 3.37 5.0M
2021-11-11 3.02 3.53 2.94 3.44 3.8M
2021-11-10 3.12 3.16 2.95 3.03 0.4M
2021-11-09 3.08 3.28 2.95 3.19 0.7M
2021-11-08 3.22 3.27 3.02 3.13 0.5M
2021-11-05 3.54 3.55 3.14 3.24 0.9M
2021-11-04 3.75 3.84 3.53 3.56 0.9M
2021-11-03 3.80 3.90 3.70 3.78 1.0M
2021-11-02 3.87 4.22 3.50 3.92 3.7M
2021-11-01 4.81 4.99 4.05 4.14 5.3M
2021-10-29 4.09 4.70 3.90 4.41 5.9M