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 (%)
Dec 31, 2018 25.75 25.75 23.75 24.75 1,792 -1.00(-3.88%)
Dec 28, 2018 23.75 25.75 23.75 25.75 3,120 +1.62(+6.74%)
Dec 27, 2018 23.75 26.50 23.75 24.12 678 +0.34(+1.45%)
Dec 26, 2018 26.75 26.75 23.35 23.78 676 -2.72(-10.26%)
Dec 24, 2018 23.50 26.75 23.25 26.50 520 +3.25(+13.98%)
Dec 21, 2018 27.25 28.25 23.25 23.25 1,748 -3.75(-13.89%)
Dec 20, 2018 27.75 28.25 27.00 27.00 447 -0.75(-2.69%)
Dec 19, 2018 26.01 28.75 25.00 27.75 2,425 +1.36(+5.17%)
Dec 18, 2018 24.50 28.25 23.35 26.38 4,547 +3.38(+14.71%)
Dec 17, 2018 25.00 27.25 22.75 23.00 17,862 -2.25(-8.91%)
Dec 14, 2018 25.25 27.25 25.00 25.25 1,480 -0.25(-0.98%)
Dec 13, 2018 25.00 26.00 25.00 25.50 1,753 +0.00(+0.00%)
Dec 12, 2018 26.75 26.75 25.10 25.50 1,429 -1.75(-6.42%)
Dec 11, 2018 27.75 28.70 26.25 27.25 2,170 -0.50(-1.80%)
Dec 10, 2018 28.00 28.00 27.54 27.75 853 -0.25(-0.89%)
Dec 07, 2018 28.25 29.25 28.00 28.00 1,024 +0.00(+0.00%)
Dec 06, 2018 28.50 29.30 28.00 28.00 2,362 -1.75(-5.88%)
Dec 04, 2018 29.75 29.75 28.25 29.75 932 +1.00(+3.48%)
Dec 03, 2018 28.75 29.50 28.75 28.75 682 +0.00(+0.00%)
Nov 30, 2018 30.00 31.50 28.75 28.75 3,908 -1.50(-4.96%)
Nov 29, 2018 30.50 34.25 30.25 30.25 11,589 -0.75(-2.42%)
Nov 28, 2018 30.75 31.25 30.00 31.00 844 +0.00(+0.00%)
Nov 27, 2018 30.75 34.25 30.65 31.00 1,367 -0.50(-1.59%)
Nov 26, 2018 30.50 32.00 30.50 31.50 1,754 +1.00(+3.28%)
Nov 23, 2018 30.00 30.75 30.00 30.50 344 +0.25(+0.83%)
Nov 21, 2018 30.25 30.25 30.25 0 -1.00(-3.20%)
Nov 20, 2018 31.25 34.75 30.50 31.25 691 -0.50(-1.57%)
Nov 19, 2018 32.50 36.25 31.25 31.75 638 -0.50(-1.55%)
Nov 16, 2018 34.00 34.00 30.25 32.25 2,304 +0.50(+1.57%)
Nov 15, 2018 31.00 32.75 30.00 31.75 837 +0.75(+2.42%)
Nov 14, 2018 33.50 36.25 31.00 31.00 782 -4.00(-11.43%)
Nov 13, 2018 37.75 39.00 33.25 35.00 1,298 -2.50(-6.67%)
Nov 12, 2018 36.50 39.00 34.25 37.50 1,908 +1.50(+4.17%)
Nov 09, 2018 35.00 36.25 35.00 36.00 988 +1.00(+2.86%)
Nov 08, 2018 34.00 35.25 34.00 35.00 323 +0.75(+2.19%)
Nov 07, 2018 34.25 35.00 33.50 34.25 717 +0.50(+1.48%)
Nov 06, 2018 33.50 34.50 33.50 33.75 268 +0.25(+0.75%)
Nov 05, 2018 33.00 35.25 32.50 33.50 1,166 +0.75(+2.29%)
Nov 02, 2018 33.25 34.50 32.50 32.75 312 -0.75(-2.24%)
Nov 01, 2018 32.75 33.75 32.75 33.50 1,094 +0.50(+1.52%)
Oct 31, 2018 33.25 34.25 32.66 33.00 294 +0.00(+0.00%)
Oct 30, 2018 33.50 34.25 32.16 33.00 425 -0.75(-2.22%)
Oct 29, 2018 33.25 35.00 32.75 33.75 624 +0.25(+0.75%)
Oct 26, 2018 32.50 33.75 32.50 33.50 296 +0.25(+0.75%)
Oct 25, 2018 31.25 33.25 31.00 33.25 680 +1.75(+5.56%)
Oct 24, 2018 31.25 32.00 31.00 31.50 352 -0.25(-0.79%)
Oct 23, 2018 32.75 33.25 31.60 31.75 608 -1.00(-3.05%)
Oct 22, 2018 32.75 33.25 32.75 32.75 780 -0.50(-1.50%)
Oct 19, 2018 33.75 33.75 32.75 33.25 920 -0.50(-1.48%)
Oct 18, 2018 33.50 35.00 33.26 33.75 256 +0.00(+0.00%)
Oct 17, 2018 33.50 34.25 33.50 33.75 629 +0.00(+0.00%)
Oct 16, 2018 33.25 34.00 32.84 33.75 1,074 +0.75(+2.27%)
Oct 15, 2018 33.50 36.01 32.50 33.00 1,869 -0.75(-2.22%)
Oct 12, 2018 38.50 38.50 32.50 33.75 4,332 -4.25(-11.18%)
Oct 11, 2018 39.75 39.75 37.50 38.00 2,460 -0.75(-1.94%)
Oct 10, 2018 39.00 40.75 38.75 38.75 775 -0.25(-0.64%)
Oct 09, 2018 37.75 41.06 37.75 39.00 1,429 +1.50(+4.00%)
Oct 08, 2018 43.00 43.00 36.75 37.50 4,055 -5.75(-13.29%)
Oct 05, 2018 43.75 46.25 40.50 43.25 2,140 +0.75(+1.76%)
Oct 04, 2018 44.75 44.75 38.77 42.50 2,991 -2.50(-5.56%)
Oct 03, 2018 53.00 53.00 38.50 45.00 11,161 -8.25(-15.49%)
Oct 02, 2018 52.50 54.75 51.50 53.25 1,973 +0.75(+1.43%)
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.