Skip to main content

Biolase Inc (NQ: BIOL )

2.590 -0.130 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.75 11.75 9.750 9.998 128,256 -1.75(-14.93%)
May 28, 2020 11.75 12.12 11.51 11.75 36,125 -0.47(-3.83%)
May 27, 2020 12.50 12.75 11.75 12.22 44,259 -0.35(-2.82%)
May 26, 2020 12.50 13.47 12.16 12.57 90,621 +0.22(+1.82%)
May 22, 2020 10.50 16.00 10.24 12.35 903,732 +2.60(+26.67%)
May 21, 2020 10.00 10.50 9.750 9.750 33,025 -0.50(-4.88%)
May 20, 2020 10.50 10.93 10.00 10.25 40,245 -0.25(-2.38%)
May 19, 2020 9.750 11.50 9.500 10.50 153,550 +0.99(+10.38%)
May 18, 2020 9.375 9.800 9.328 9.512 13,350 +0.14(+1.47%)
May 15, 2020 9.498 9.898 9.260 9.375 7,500 -0.13(-1.34%)
May 14, 2020 9.500 9.875 9.125 9.502 16,525 +0.12(+1.31%)
May 13, 2020 10.25 10.38 9.125 9.380 31,022 -0.87(-8.49%)
May 12, 2020 10.25 10.68 10.03 10.25 27,303 +0.25(+2.50%)
May 11, 2020 9.825 10.25 9.825 10.00 20,348 +0.25(+2.56%)
May 08, 2020 9.750 10.00 9.252 9.750 54,968 -0.75(-7.14%)
May 07, 2020 10.50 11.25 10.50 10.50 62,697 +0.25(+2.44%)
May 06, 2020 10.50 10.75 10.25 10.25 35,588 -0.69(-6.29%)
May 05, 2020 13.75 13.99 10.75 10.94 199,458 +0.69(+6.71%)
May 04, 2020 10.03 10.50 10.00 10.25 14,947 -0.14(-1.39%)
May 01, 2020 10.75 10.75 10.07 10.39 29,384 -0.44(-4.08%)
Apr 30, 2020 11.49 11.50 10.50 10.84 38,710 -0.66(-5.76%)
Apr 29, 2020 10.75 12.50 10.50 11.50 79,765 +0.59(+5.36%)
Apr 28, 2020 10.25 10.97 10.02 10.91 39,263 +0.34(+3.19%)
Apr 27, 2020 10.05 10.75 9.880 10.58 21,442 +0.14(+1.34%)
Apr 24, 2020 10.25 11.06 9.625 10.44 42,924 -0.56(-5.11%)
Apr 23, 2020 10.75 11.50 10.25 11.00 26,895 -0.88(-7.37%)
Apr 22, 2020 10.50 12.50 10.25 11.88 86,688 +1.25(+11.79%)
Apr 21, 2020 11.41 11.62 10.00 10.62 43,947 -0.63(-5.58%)
Apr 20, 2020 11.25 12.50 10.25 11.25 94,752 +1.25(+12.53%)
Apr 17, 2020 11.50 11.97 9.355 9.998 113,888 -1.74(-14.82%)
Apr 16, 2020 12.75 12.99 11.50 11.74 45,034 -0.51(-4.18%)
Apr 15, 2020 12.75 13.25 11.50 12.25 87,297 -1.25(-9.26%)
Apr 14, 2020 15.00 15.00 13.00 13.50 100,460 -1.75(-11.48%)
Apr 13, 2020 15.42 16.75 14.75 15.25 170,305 -0.14(-0.89%)
Apr 09, 2020 19.90 20.50 14.00 15.39 728,028 -4.61(-23.06%)
Apr 08, 2020 6.000 24.00 5.500 20.00 3,357,356 +14.00(+233.33%)
Apr 07, 2020 6.000 6.250 5.750 6.000 25,126 +0.25(+4.35%)
Apr 06, 2020 5.750 6.750 5.250 5.750 35,580 -0.12(-2.13%)
Apr 03, 2020 6.622 6.622 5.808 5.875 18,528 -0.15(-2.49%)
Apr 02, 2020 8.000 8.000 5.750 6.025 38,659 -0.22(-3.60%)
Apr 01, 2020 9.500 9.750 6.250 6.250 66,500 -3.12(-33.33%)
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%)
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.