Skip to main content

Biolase Inc (NQ: BIOL )

0.9501 -0.0299 (-3.05%)
Streaming Delayed Price Updated: 3:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.9900 0.9900 0.9600 0.9800 121,794 +0.02(+2.08%)
Nov 28, 2022 1.040 1.040 0.9200 0.9600 427,460 -0.05(-5.42%)
Nov 25, 2022 0.9850 1.060 0.9850 1.015 260,223 +0.04(+4.64%)
Nov 23, 2022 1.550 1.600 0.9300 0.9700 2,866,610 -0.64(-39.75%)
Nov 22, 2022 1.650 1.720 1.600 1.610 16,612 -0.05(-3.01%)
Nov 21, 2022 1.640 1.760 1.612 1.660 13,823 -0.02(-1.19%)
Nov 18, 2022 1.720 1.728 1.600 1.680 24,890 +0.06(+3.70%)
Nov 17, 2022 1.630 1.691 1.610 1.620 13,937 -0.07(-4.14%)
Nov 16, 2022 1.800 1.870 1.640 1.690 58,344 -0.11(-6.11%)
Nov 15, 2022 1.940 1.940 1.770 1.800 48,545 -0.06(-3.23%)
Nov 14, 2022 1.650 1.950 1.650 1.860 95,153 +0.22(+13.41%)
Nov 11, 2022 1.620 1.670 1.541 1.640 81,287 +0.07(+4.46%)
Nov 10, 2022 1.420 1.580 1.420 1.570 72,572 +0.16(+11.35%)
Nov 09, 2022 1.550 1.550 1.400 1.410 32,574 -0.06(-4.08%)
Nov 08, 2022 1.630 1.630 1.465 1.470 38,443 -0.11(-6.96%)
Nov 07, 2022 1.670 1.680 1.570 1.580 45,050 -0.09(-5.39%)
Nov 04, 2022 1.680 1.690 1.620 1.670 27,507 +0.00(+0.00%)
Nov 03, 2022 1.750 1.790 1.650 1.670 27,737 -0.10(-5.65%)
Nov 02, 2022 1.790 1.850 1.760 1.770 94,297 -0.02(-1.12%)
Nov 01, 2022 2.000 2.020 1.763 1.790 187,885 -0.17(-8.67%)
Oct 31, 2022 2.030 2.030 1.950 1.960 18,179 -0.04(-2.00%)
Oct 28, 2022 2.000 2.040 1.960 2.000 11,230 -0.01(-0.50%)
Oct 27, 2022 2.080 2.100 1.980 2.010 32,966 -0.04(-1.95%)
Oct 26, 2022 2.070 2.074 2.010 2.050 21,679 +0.09(+4.59%)
Oct 25, 2022 1.850 1.980 1.850 1.960 19,312 +0.10(+5.38%)
Oct 24, 2022 1.950 1.990 1.860 1.860 22,116 -0.09(-4.62%)
Oct 21, 2022 2.000 2.050 1.937 1.950 23,729 -0.08(-3.94%)
Oct 20, 2022 2.010 2.130 1.980 2.030 11,148 +0.03(+1.50%)
Oct 19, 2022 2.030 2.100 2.000 2.000 14,543 -0.03(-1.48%)
Oct 18, 2022 2.100 2.130 2.000 2.030 22,361 -0.06(-2.87%)
Oct 17, 2022 2.190 2.190 2.040 2.090 19,264 +0.02(+0.97%)
Oct 14, 2022 2.100 2.155 2.050 2.070 12,597 +0.03(+1.47%)
Oct 13, 2022 2.030 2.121 2.018 2.040 17,719 -0.05(-2.39%)
Oct 12, 2022 2.220 2.240 2.080 2.090 31,726 -0.11(-5.00%)
Oct 11, 2022 2.180 2.290 2.180 2.200 12,428 -0.03(-1.35%)
Oct 10, 2022 2.310 2.332 2.150 2.230 40,465 -0.14(-5.91%)
Oct 07, 2022 2.470 2.500 2.300 2.370 17,844 -0.06(-2.47%)
Oct 06, 2022 2.440 2.490 2.396 2.430 10,992 +0.04(+1.67%)
Oct 05, 2022 2.480 2.550 2.350 2.390 54,255 -0.06(-2.45%)
Oct 04, 2022 2.460 2.530 2.430 2.450 45,048 -0.05(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.