Skip to main content

Biolase Inc (NQ: BIOL )

2.430 -0.100 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 51.75 53.75 51.75 52.50 774 +0.75(+1.45%)
Sep 28, 2018 52.50 54.75 51.75 51.75 632 -1.50(-2.82%)
Sep 27, 2018 53.75 53.75 52.01 53.25 408 +0.00(+0.00%)
Sep 26, 2018 53.50 54.73 51.50 53.25 774 -0.50(-0.93%)
Sep 25, 2018 52.25 54.75 52.00 53.75 698 +1.50(+2.87%)
Sep 24, 2018 54.25 54.75 51.25 52.25 2,162 -2.00(-3.69%)
Sep 21, 2018 53.00 54.75 52.25 54.25 4,652 +1.00(+1.88%)
Sep 20, 2018 51.50 55.00 51.27 53.25 2,387 +2.00(+3.90%)
Sep 19, 2018 51.00 53.25 50.75 51.25 3,625 +0.00(+0.00%)
Sep 18, 2018 51.75 52.25 50.75 51.25 2,988 -0.38(-0.73%)
Sep 17, 2018 51.75 52.25 50.75 51.62 4,464 -0.38(-0.72%)
Sep 14, 2018 51.75 54.75 50.75 52.00 2,540 -0.25(-0.48%)
Sep 13, 2018 55.00 56.62 50.50 52.25 8,238 -2.75(-5.00%)
Sep 12, 2018 53.25 58.25 52.75 55.00 8,850 +2.25(+4.27%)
Sep 11, 2018 56.00 56.00 50.08 52.75 8,084 +1.25(+2.43%)
Sep 10, 2018 46.00 51.50 45.75 51.50 5,937 +5.75(+12.57%)
Sep 07, 2018 44.75 47.25 44.62 45.75 1,060 +0.00(+0.00%)
Sep 06, 2018 45.25 47.38 43.86 45.75 1,599 +0.39(+0.85%)
Sep 05, 2018 45.25 46.01 43.64 45.36 585 -0.14(-0.30%)
Sep 04, 2018 45.50 46.25 44.37 45.50 1,542 +1.25(+2.82%)
Aug 31, 2018 44.25 44.25 44.25 0 +2.75(+6.63%)
Aug 30, 2018 41.00 43.00 40.56 41.50 1,462 +0.25(+0.61%)
Aug 29, 2018 41.75 42.50 40.75 41.25 551 +0.00(+0.00%)
Aug 28, 2018 42.50 43.25 41.25 41.25 345 -0.75(-1.79%)
Aug 27, 2018 42.25 43.25 41.00 42.00 1,416 -0.50(-1.18%)
Aug 24, 2018 40.75 42.50 40.00 42.50 1,176 +2.00(+4.94%)
Aug 23, 2018 39.75 42.50 39.00 40.50 1,174 +0.50(+1.25%)
Aug 22, 2018 41.00 43.25 40.00 40.00 1,247 -1.75(-4.19%)
Aug 21, 2018 44.25 45.25 39.25 41.75 3,606 -2.75(-6.19%)
Aug 20, 2018 44.25 47.00 44.25 44.50 3,094 +0.00(+0.01%)
Aug 17, 2018 48.75 49.50 40.25 44.50 5,424 -3.25(-6.81%)
Aug 16, 2018 41.25 48.75 40.27 47.75 5,671 +7.25(+17.90%)
Aug 15, 2018 37.50 41.25 37.50 40.50 2,722 +3.00(+8.00%)
Aug 14, 2018 35.25 38.50 32.50 37.50 6,626 +1.25(+3.45%)
Aug 13, 2018 35.00 37.00 34.50 36.25 2,219 +2.00(+5.84%)
Aug 10, 2018 30.50 34.75 29.50 34.25 5,256 +4.75(+16.10%)
Aug 09, 2018 30.00 31.25 28.75 29.50 1,976 -0.50(-1.67%)
Aug 08, 2018 30.25 31.25 30.00 30.00 1,479 +0.00(+0.00%)
Aug 07, 2018 31.50 32.00 30.00 30.00 1,689 -1.75(-5.51%)
Aug 06, 2018 31.75 32.00 31.00 31.75 1,243 +0.25(+0.79%)
Aug 03, 2018 31.00 31.50 31.00 31.50 172 +0.75(+2.44%)
Aug 02, 2018 31.75 31.75 30.75 30.75 752 -1.25(-3.91%)
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.