Skip to main content

Biolase Inc (NQ: BIOL )

0.9644 -0.0016 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 31.25 32.25 31.00 32.00 164 +1.00(+3.23%)
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.