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 (%)
Jul 31, 2018 31.25 32.25 30.75 31.00 273 -1.50(-4.62%)
Jul 30, 2018 31.00 32.50 31.00 32.50 275 +1.50(+4.84%)
Jul 27, 2018 32.75 33.50 30.75 31.00 1,976 -2.50(-7.46%)
Jul 26, 2018 33.00 34.25 32.76 33.50 394 +0.25(+0.75%)
Jul 25, 2018 33.25 33.75 32.75 33.25 407 +0.50(+1.53%)
Jul 24, 2018 32.75 33.97 32.75 32.75 934 +0.25(+0.77%)
Jul 23, 2018 34.75 37.00 32.50 32.50 5,938 -2.25(-6.47%)
Jul 20, 2018 32.75 35.75 32.19 34.75 4,379 +2.25(+6.92%)
Jul 19, 2018 32.50 33.75 32.00 32.50 1,821 +0.25(+0.78%)
Jul 18, 2018 32.81 33.75 31.52 32.25 2,466 -0.25(-0.77%)
Jul 17, 2018 32.00 34.00 32.00 32.50 2,246 +0.25(+0.78%)
Jul 16, 2018 32.75 32.75 31.25 32.25 572 -0.25(-0.77%)
Jul 13, 2018 31.75 33.23 30.75 32.50 673 +1.00(+3.17%)
Jul 12, 2018 33.25 30.00 31.50 2,394 +0.75(+2.43%)
Jul 11, 2018 32.00 36.00 30.75 30.75 12,251 -1.50(-4.64%)
Jul 10, 2018 31.75 33.31 31.25 32.25 3,572 +1.25(+4.03%)
Jul 09, 2018 32.25 30.45 31.00 1,375 +1.00(+3.33%)
Jul 06, 2018 30.25 31.75 29.75 30.00 1,656 -1.25(-4.00%)
Jul 05, 2018 30.50 31.25 29.67 31.25 410 +0.75(+2.46%)
Jul 03, 2018 30.50 30.50 30.50 0 -1.75(-5.43%)
Jul 02, 2018 30.25 32.25 29.62 32.25 1,619 +2.00(+6.61%)
Jun 29, 2018 29.00 30.25 1,943 +0.00(+0.00%)
Jun 28, 2018 32.25 32.25 30.00 30.25 1,243 -2.25(-6.92%)
Jun 27, 2018 32.25 32.50 30.00 32.50 2,637 +0.50(+1.56%)
Jun 26, 2018 32.50 33.00 31.25 32.00 1,473 -0.77(-2.36%)
Jun 25, 2018 34.75 34.75 32.75 32.77 4,079 -1.98(-5.69%)
Jun 22, 2018 39.00 39.20 33.25 34.75 5,873 -4.50(-11.46%)
Jun 21, 2018 36.50 46.00 35.00 39.25 34,056 +2.00(+5.37%)
Jun 20, 2018 32.75 37.25 32.50 37.25 10,481 +6.00(+19.20%)
Jun 19, 2018 31.00 33.25 30.50 31.25 5,951 +0.50(+1.63%)
Jun 18, 2018 31.00 31.50 30.50 30.75 643 -0.50(-1.60%)
Jun 15, 2018 31.50 30.79 31.25 1,144 -0.25(-0.79%)
Jun 14, 2018 32.25 32.25 29.75 31.50 1,217 +0.50(+1.61%)
Jun 13, 2018 30.25 32.00 30.25 31.00 1,632 +1.00(+3.33%)
Jun 12, 2018 30.25 31.25 30.00 30.00 1,739 -0.25(-0.83%)
Jun 11, 2018 29.25 31.25 29.25 30.25 5,068 +1.25(+4.31%)
Jun 08, 2018 29.00 30.00 29.00 29.00 1,762 +0.00(+0.00%)
Jun 07, 2018 29.75 32.50 29.00 29.00 1,701 -0.50(-1.69%)
Jun 06, 2018 30.50 30.75 29.00 29.50 3,962 -1.25(-4.07%)
Jun 05, 2018 30.50 33.25 30.25 30.75 6,203 +0.25(+0.82%)
Jun 04, 2018 32.75 33.73 30.50 30.50 2,593 -2.25(-6.87%)
Jun 01, 2018 33.50 33.75 31.75 32.75 2,678 -0.75(-2.25%)
May 31, 2018 33.12 37.00 33.00 33.50 11,407 +0.25(+0.76%)
May 30, 2018 33.50 34.38 32.75 33.25 1,314 -0.50(-1.48%)
May 29, 2018 33.38 34.75 32.75 33.75 1,401 -0.25(-0.74%)
May 25, 2018 34.00 34.00 34.00 0 -0.50(-1.45%)
May 24, 2018 30.75 37.00 30.50 34.50 12,996 +3.50(+11.29%)
May 23, 2018 32.50 41.40 29.75 31.00 15,132 -1.50(-4.62%)
May 22, 2018 29.50 33.00 29.25 32.50 6,441 +3.25(+11.11%)
May 21, 2018 30.00 30.25 29.00 29.25 2,755 -1.00(-3.31%)
May 18, 2018 31.75 31.75 28.52 30.25 3,362 -1.75(-5.47%)
May 17, 2018 33.00 34.50 30.75 32.00 6,916 -0.75(-2.29%)
May 16, 2018 34.25 36.50 30.00 32.75 6,450 -1.75(-5.07%)
May 15, 2018 36.25 37.00 34.25 34.50 3,495 -1.75(-4.83%)
May 14, 2018 35.75 41.24 35.75 36.25 5,068 -2.48(-6.39%)
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.