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 (%)
Sep 30, 2021 15.84 16.12 15.50 15.98 37,805 +0.34(+2.17%)
Sep 29, 2021 16.09 16.32 15.53 15.64 77,473 -0.72(-4.39%)
Sep 28, 2021 16.75 16.75 16.13 16.36 51,985 -0.41(-2.43%)
Sep 27, 2021 16.63 17.00 16.50 16.77 34,518 +0.14(+0.84%)
Sep 24, 2021 16.84 17.00 16.50 16.63 36,731 -0.50(-2.93%)
Sep 23, 2021 16.86 17.38 16.75 17.13 65,914 +0.25(+1.47%)
Sep 22, 2021 16.50 16.96 16.45 16.88 37,434 +0.16(+0.96%)
Sep 21, 2021 16.49 16.97 16.23 16.72 34,583 +0.50(+3.07%)
Sep 20, 2021 17.00 17.06 16.12 16.23 79,774 -1.02(-5.94%)
Sep 17, 2021 16.25 17.25 16.02 17.25 52,214 +0.95(+5.81%)
Sep 16, 2021 16.91 16.91 16.02 16.30 68,959 -0.54(-3.18%)
Sep 15, 2021 16.50 16.96 16.30 16.84 40,508 +0.02(+0.15%)
Sep 14, 2021 16.77 17.21 16.63 16.81 41,415 -0.05(-0.30%)
Sep 13, 2021 17.39 17.43 16.71 16.86 58,698 -0.47(-2.71%)
Sep 10, 2021 17.48 17.97 17.25 17.33 54,368 -0.26(-1.48%)
Sep 09, 2021 17.00 17.73 16.86 17.59 61,756 +0.74(+4.39%)
Sep 08, 2021 17.35 17.62 16.38 16.85 123,630 -0.74(-4.22%)
Sep 07, 2021 18.25 18.43 17.49 17.59 90,230 -0.55(-3.06%)
Sep 03, 2021 18.70 18.75 18.00 18.15 72,399 -0.60(-3.20%)
Sep 02, 2021 18.65 19.12 18.46 18.75 78,508 +0.22(+1.19%)
Sep 01, 2021 19.50 19.50 18.50 18.53 105,949 -0.66(-3.43%)
Aug 31, 2021 19.77 20.38 19.04 19.19 110,205 -0.25(-1.27%)
Aug 30, 2021 18.00 20.25 18.00 19.43 262,878 +1.01(+5.48%)
Aug 27, 2021 18.25 19.00 18.25 18.43 106,069 -0.06(-0.32%)
Aug 26, 2021 19.04 19.41 18.00 18.48 114,419 -0.28(-1.48%)
Aug 25, 2021 18.50 19.06 18.02 18.76 97,884 +0.32(+1.76%)
Aug 24, 2021 17.50 19.25 17.27 18.44 208,712 +0.64(+3.58%)
Aug 23, 2021 15.50 18.19 15.50 17.80 302,997 +2.28(+14.71%)
Aug 20, 2021 15.75 16.25 14.75 15.52 188,365 -0.69(-4.29%)
Aug 19, 2021 16.38 16.68 15.78 16.21 120,696 -0.22(-1.35%)
Aug 18, 2021 16.50 17.73 16.09 16.43 198,588 -0.21(-1.28%)
Aug 17, 2021 17.75 17.87 16.25 16.65 343,677 -2.03(-10.88%)
Aug 16, 2021 19.75 19.92 17.58 18.68 520,030 -1.07(-5.41%)
Aug 13, 2021 23.00 23.48 19.00 19.75 4,726,609 +3.96(+25.06%)
Aug 12, 2021 16.53 16.53 15.50 15.79 326,728 +0.04(+0.25%)
Aug 11, 2021 14.75 15.75 14.75 15.75 66,227 +1.00(+6.78%)
Aug 10, 2021 15.25 15.25 14.75 14.75 38,344 -0.41(-2.72%)
Aug 09, 2021 14.75 15.46 14.75 15.16 52,456 +0.48(+3.25%)
Aug 06, 2021 14.09 14.75 13.95 14.69 44,451 +0.58(+4.09%)
Aug 05, 2021 14.00 14.34 13.85 14.11 42,142 +0.16(+1.15%)
Aug 04, 2021 13.75 14.36 13.75 13.95 50,373 -0.52(-3.56%)
Aug 03, 2021 14.25 14.75 13.88 14.46 58,487 +0.11(+0.73%)
Aug 02, 2021 14.25 14.50 14.05 14.36 36,078 +0.05(+0.35%)
Jul 30, 2021 14.75 14.75 14.06 14.31 31,744 -0.10(-0.66%)
Jul 29, 2021 14.69 14.98 14.39 14.40 35,468 -0.27(-1.81%)
Jul 28, 2021 14.04 14.75 14.00 14.67 47,855 +0.64(+4.58%)
Jul 27, 2021 14.75 14.75 14.00 14.03 66,723 -0.38(-2.64%)
Jul 26, 2021 15.00 15.00 14.10 14.40 40,337 -0.31(-2.12%)
Jul 23, 2021 15.35 15.47 14.56 14.72 48,743 -0.49(-3.21%)
Jul 22, 2021 16.50 16.50 15.08 15.21 51,954 +0.19(+1.27%)
Jul 21, 2021 14.38 15.70 14.38 15.02 49,219 +0.75(+5.26%)
Jul 20, 2021 14.00 14.89 13.80 14.27 53,015 +0.33(+2.33%)
Jul 19, 2021 14.50 14.50 13.80 13.94 71,746 -0.56(-3.86%)
Jul 16, 2021 14.76 14.84 14.50 14.50 42,862 -0.22(-1.49%)
Jul 15, 2021 14.85 15.00 14.50 14.72 59,203 -0.28(-1.88%)
Jul 14, 2021 15.27 15.50 15.00 15.00 58,936 -0.26(-1.70%)
Jul 13, 2021 16.01 16.01 15.25 15.26 53,331 -0.74(-4.61%)
Jul 12, 2021 16.25 16.46 15.88 16.00 23,749 -0.47(-2.84%)
Jul 09, 2021 16.00 16.50 15.77 16.47 44,434 +0.45(+2.83%)
Jul 08, 2021 15.50 16.23 15.25 16.02 54,266 -0.16(-1.02%)
Jul 07, 2021 17.15 17.50 15.75 16.18 127,694 -0.99(-5.75%)
Jul 06, 2021 17.00 17.72 16.82 17.17 59,556 +0.16(+0.96%)
Jul 02, 2021 17.50 17.70 16.77 17.00 61,947 -0.47(-2.70%)
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.