Skip to main content

Biolase Inc (NQ: BIOL )

0.8400 -0.1244 (-12.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.95 12.45 8.783 9.375 28,154 -2.15(-18.69%)
Mar 30, 2020 12.25 13.20 11.28 11.53 4,468 -0.74(-6.03%)
Mar 27, 2020 13.75 13.75 11.50 12.27 3,384 -0.98(-7.40%)
Mar 26, 2020 14.00 14.73 12.53 13.25 2,494 -0.75(-5.36%)
Mar 25, 2020 12.50 14.75 11.25 14.00 4,413 +1.88(+15.46%)
Mar 24, 2020 12.50 12.60 11.75 12.12 3,083 +0.56(+4.82%)
Mar 23, 2020 10.75 13.75 10.75 11.57 1,003 +0.88(+8.21%)
Mar 20, 2020 13.75 13.75 10.28 10.69 3,260 +0.44(+4.27%)
Mar 19, 2020 14.75 14.75 10.00 10.25 1,806 +0.25(+2.55%)
Mar 18, 2020 10.00 14.50 9.250 9.998 6,089 +0.25(+2.54%)
Mar 17, 2020 10.88 12.70 9.252 9.750 7,250 -1.19(-10.86%)
Mar 16, 2020 12.50 12.67 10.50 10.94 2,872 -1.73(-13.66%)
Mar 13, 2020 13.00 13.75 11.27 12.67 4,076 -0.33(-2.56%)
Mar 12, 2020 14.50 14.50 12.53 13.00 2,263 -1.50(-10.34%)
Mar 11, 2020 15.09 15.88 14.50 14.50 3,149 -0.18(-1.24%)
Mar 10, 2020 17.36 17.36 14.53 14.68 1,748 +0.28(+1.96%)
Mar 09, 2020 16.00 16.00 13.00 14.40 6,438 -1.15(-7.38%)
Mar 06, 2020 17.50 18.25 14.25 15.55 6,916 -2.93(-15.85%)
Mar 05, 2020 17.75 18.75 15.88 18.48 2,803 -0.27(-1.47%)
Mar 04, 2020 18.75 18.75 17.50 18.75 1,444 +0.20(+1.06%)
Mar 03, 2020 20.00 20.00 17.50 18.55 10,761 -0.57(-2.98%)
Mar 02, 2020 15.30 19.75 15.25 19.12 9,438 +3.00(+18.59%)
Feb 28, 2020 15.00 16.42 14.30 16.12 3,372 -0.43(-2.61%)
Feb 27, 2020 15.62 17.73 14.25 16.56 6,074 -1.19(-6.72%)
Feb 26, 2020 15.26 17.99 15.26 17.75 1,498 +2.00(+12.70%)
Feb 25, 2020 17.86 18.38 15.05 15.75 4,684 -2.25(-12.50%)
Feb 24, 2020 19.25 19.34 16.25 18.00 3,376 -1.33(-6.87%)
Feb 21, 2020 19.50 20.50 18.76 19.33 4,244 -0.04(-0.22%)
Feb 20, 2020 18.50 19.47 17.75 19.37 3,997 +1.37(+7.61%)
Feb 19, 2020 17.75 19.75 17.50 18.00 2,227 +0.50(+2.86%)
Feb 18, 2020 16.75 19.11 16.75 17.50 8,066 +0.89(+5.39%)
Feb 14, 2020 15.25 17.88 15.25 16.61 4,204 +1.11(+7.16%)
Feb 13, 2020 15.00 16.00 14.62 15.49 2,619 +0.49(+3.27%)
Feb 12, 2020 15.57 15.75 15.00 15.01 1,561 -0.74(-4.73%)
Feb 11, 2020 15.00 16.50 14.75 15.75 55,386 +0.27(+1.71%)
Feb 10, 2020 15.50 16.25 14.50 15.48 989 +0.23(+1.54%)
Feb 07, 2020 16.00 16.25 14.49 15.25 1,672 -0.50(-3.17%)
Feb 06, 2020 15.25 15.75 14.38 15.75 1,686 +0.95(+6.40%)
Feb 05, 2020 14.00 15.24 14.00 14.80 3,341 +0.58(+4.06%)
Feb 04, 2020 15.50 16.25 13.00 14.22 7,230 -1.28(-8.23%)
Feb 03, 2020 15.50 15.88 15.00 15.50 1,094 +0.50(+3.33%)
Jan 31, 2020 16.25 16.25 15.00 15.00 2,564 -0.25(-1.66%)
Jan 30, 2020 17.25 17.25 15.25 15.25 3,189 -1.25(-7.56%)
Jan 29, 2020 16.50 18.00 16.25 16.50 3,939 -0.12(-0.74%)
Jan 28, 2020 17.75 18.75 16.25 16.62 5,074 -1.33(-7.40%)
Jan 27, 2020 18.75 19.75 17.79 17.95 5,130 -2.03(-10.14%)
Jan 24, 2020 19.88 20.50 18.75 19.98 7,668 -0.42(-2.06%)
Jan 23, 2020 20.75 21.99 20.00 20.39 4,319 -1.35(-6.20%)
Jan 22, 2020 21.03 22.50 20.00 21.74 5,716 -0.01(-0.03%)
Jan 21, 2020 21.00 22.50 20.12 21.75 12,916 +1.75(+8.75%)
Jan 17, 2020 19.75 22.50 19.50 20.00 20,432 +1.00(+5.26%)
Jan 16, 2020 17.25 20.50 16.75 19.00 20,765 +1.75(+10.14%)
Jan 15, 2020 15.25 17.50 14.25 17.25 21,125 +2.47(+16.75%)
Jan 14, 2020 14.61 15.00 14.38 14.78 3,696 +0.27(+1.88%)
Jan 13, 2020 14.75 15.10 12.75 14.50 2,116 -0.38(-2.59%)
Jan 10, 2020 15.22 15.74 14.51 14.89 7,000 -0.14(-0.92%)
Jan 09, 2020 15.25 15.50 14.50 15.03 4,532 +0.28(+1.86%)
Jan 08, 2020 14.50 15.00 14.25 14.75 2,437 -0.02(-0.15%)
Jan 07, 2020 14.75 15.00 14.01 14.77 2,022 +0.45(+3.14%)
Jan 06, 2020 16.88 16.88 14.25 14.32 9,473 -1.48(-9.35%)
Jan 03, 2020 15.50 16.00 15.25 15.80 10,560 +0.57(+3.71%)
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.