Skip to main content

Biolase Inc (NQ: BIOL )

0.7821 -0.0395 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.50 18.37 17.25 18.12 100,064 +0.53(+3.03%)
May 27, 2021 17.50 18.00 17.39 17.59 77,242 -0.30(-1.69%)
May 26, 2021 16.75 18.00 16.52 17.89 99,892 +1.06(+6.30%)
May 25, 2021 17.50 17.69 16.52 16.84 71,283 -0.43(-2.46%)
May 24, 2021 18.25 18.60 17.15 17.26 99,183 -1.16(-6.31%)
May 21, 2021 18.50 19.25 18.25 18.42 80,730 -0.33(-1.75%)
May 20, 2021 18.00 18.95 18.00 18.75 119,162 +0.85(+4.76%)
May 19, 2021 17.50 19.25 17.27 17.90 234,621 -0.70(-3.75%)
May 18, 2021 17.75 18.75 17.28 18.59 161,186 +0.95(+5.38%)
May 17, 2021 16.75 17.75 16.55 17.64 131,185 +0.17(+0.96%)
May 14, 2021 19.00 19.07 16.67 17.48 966,098 +2.98(+20.53%)
May 13, 2021 15.50 15.98 13.58 14.50 163,559 -0.84(-5.46%)
May 12, 2021 15.25 16.46 15.05 15.34 81,582 -0.21(-1.35%)
May 11, 2021 14.53 15.83 14.16 15.55 110,196 +0.02(+0.14%)
May 10, 2021 16.68 16.75 15.53 15.53 101,412 -1.15(-6.88%)
May 07, 2021 15.70 17.50 15.65 16.67 114,772 +1.02(+6.50%)
May 06, 2021 16.48 16.50 15.56 15.65 131,489 -0.72(-4.40%)
May 05, 2021 17.50 17.50 16.29 16.38 131,086 -1.07(-6.16%)
May 04, 2021 17.75 17.90 16.62 17.45 153,897 -0.80(-4.38%)
May 03, 2021 18.50 18.59 18.12 18.25 77,576 -0.40(-2.16%)
Apr 30, 2021 18.75 18.93 18.50 18.65 73,116 -0.34(-1.79%)
Apr 29, 2021 20.00 20.00 18.51 18.99 85,862 -0.76(-3.84%)
Apr 28, 2021 19.25 20.20 19.02 19.75 112,522 +0.25(+1.28%)
Apr 27, 2021 20.50 20.50 19.25 19.50 110,326 -0.50(-2.50%)
Apr 26, 2021 19.00 20.00 18.75 20.00 148,591 +1.27(+6.79%)
Apr 23, 2021 18.50 19.25 18.50 18.73 148,680 +0.14(+0.74%)
Apr 22, 2021 18.88 19.20 17.89 18.59 122,588 +0.16(+0.85%)
Apr 21, 2021 17.75 18.53 17.50 18.43 100,830 +0.43(+2.40%)
Apr 20, 2021 18.25 19.25 17.75 18.00 215,622 +0.50(+2.86%)
Apr 19, 2021 17.75 18.75 17.25 17.50 183,849 -0.25(-1.41%)
Apr 16, 2021 18.75 19.00 17.52 17.75 259,692 -1.50(-7.79%)
Apr 15, 2021 21.25 21.50 19.00 19.25 237,263 -2.00(-9.41%)
Apr 14, 2021 22.00 22.47 21.25 21.25 171,522 -0.67(-3.07%)
Apr 13, 2021 22.75 23.25 20.98 21.92 204,362 -0.58(-2.57%)
Apr 12, 2021 23.75 24.50 22.00 22.50 313,571 -2.75(-10.89%)
Apr 09, 2021 24.75 25.25 22.50 25.25 770,956 -0.25(-0.98%)
Apr 08, 2021 18.75 25.75 18.75 25.50 2,538,344 +6.50(+34.21%)
Apr 07, 2021 19.75 20.00 19.00 19.00 133,790 -0.82(-4.16%)
Apr 06, 2021 20.25 20.50 19.75 19.82 116,262 -0.78(-3.79%)
Apr 05, 2021 20.48 21.23 20.28 20.61 112,241 -0.17(-0.82%)
Apr 01, 2021 21.25 21.25 20.44 20.77 158,184 -0.23(-1.07%)
Mar 31, 2021 21.25 21.25 20.50 21.00 128,523 +0.25(+1.20%)
Mar 30, 2021 21.25 21.50 20.50 20.75 129,545 -0.70(-3.29%)
Mar 29, 2021 21.89 22.50 21.00 21.45 135,196 -0.02(-0.07%)
Mar 26, 2021 22.75 23.12 21.00 21.47 281,016 -2.53(-10.54%)
Mar 25, 2021 22.00 24.50 20.75 24.00 229,992 +0.97(+4.20%)
Mar 24, 2021 24.00 24.38 22.50 23.03 180,846 -1.22(-5.02%)
Mar 23, 2021 25.00 25.50 23.25 24.25 187,406 -1.25(-4.90%)
Mar 22, 2021 25.50 25.50 24.25 25.50 207,922 +0.25(+0.99%)
Mar 19, 2021 24.77 25.50 24.00 25.25 213,860 +0.00(+0.00%)
Mar 18, 2021 24.75 26.00 24.25 25.25 274,594 -0.50(-1.94%)
Mar 17, 2021 22.75 26.00 22.25 25.75 405,302 +2.13(+9.03%)
Mar 16, 2021 25.00 25.50 23.03 23.62 278,624 -1.63(-6.47%)
Mar 15, 2021 25.00 25.75 24.25 25.25 310,920 +0.78(+3.20%)
Mar 12, 2021 22.74 24.75 22.55 24.47 321,776 +1.08(+4.60%)
Mar 11, 2021 23.73 23.75 23.00 23.39 244,105 +0.39(+1.71%)
Mar 10, 2021 23.14 23.75 22.12 23.00 388,308 +0.38(+1.68%)
Mar 09, 2021 22.09 22.75 21.26 22.62 420,987 +0.84(+3.87%)
Mar 08, 2021 20.50 21.95 19.77 21.78 392,266 +3.03(+16.15%)
Mar 05, 2021 18.96 19.25 15.38 18.75 518,275 -0.06(-0.33%)
Mar 04, 2021 21.10 21.82 17.75 18.81 537,224 -3.04(-13.92%)
Mar 03, 2021 24.00 24.12 21.52 21.86 394,013 -2.14(-8.94%)
Mar 02, 2021 25.00 25.00 23.25 24.00 356,160 -1.25(-4.95%)
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.