Skip to main content

Biolase Inc (NQ: BIOL )

1.015 +0.045 (+4.64%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.00 42.25 37.75 41.25 2,528 -0.50(-1.20%)
May 30, 2019 48.50 48.50 40.95 41.75 2,175 -7.25(-14.80%)
May 29, 2019 48.50 50.75 48.50 49.00 428 -1.00(-2.00%)
May 28, 2019 48.49 50.75 48.44 50.00 206 +0.50(+1.01%)
May 24, 2019 50.25 50.25 49.50 49.50 40 +0.00(+0.00%)
May 23, 2019 50.00 51.25 49.50 49.50 659 -1.75(-3.41%)
May 22, 2019 48.00 51.25 48.00 51.25 86 +3.25(+6.77%)
May 21, 2019 48.25 49.00 46.23 48.00 237 +0.50(+1.05%)
May 20, 2019 47.25 47.50 44.25 47.50 523 +1.00(+2.15%)
May 17, 2019 51.50 51.50 46.50 46.50 528 -3.75(-7.46%)
May 16, 2019 52.50 53.52 50.25 50.25 601 -3.73(-6.90%)
May 15, 2019 54.50 54.75 53.98 53.98 109 -0.77(-1.42%)
May 14, 2019 50.77 54.75 50.77 54.75 1,495 +0.00(+0.00%)
May 13, 2019 51.00 56.25 51.00 54.75 358 +3.75(+7.35%)
May 10, 2019 50.50 52.44 50.00 51.00 1,096 -3.00(-5.56%)
May 09, 2019 55.00 55.00 53.34 54.00 544 -0.50(-0.92%)
May 08, 2019 55.00 55.00 54.50 54.50 391 +0.00(+0.00%)
May 07, 2019 55.50 55.50 54.00 54.50 224 +1.25(+2.35%)
May 06, 2019 52.00 56.50 51.25 53.25 675 +0.75(+1.43%)
May 03, 2019 54.00 54.23 52.00 52.50 1,032 -3.75(-6.67%)
May 02, 2019 56.25 56.25 53.96 56.25 281 +0.50(+0.90%)
May 01, 2019 52.75 55.75 52.75 55.75 241 +4.50(+8.78%)
Apr 30, 2019 54.50 55.98 51.25 51.25 470 -2.00(-3.76%)
Apr 29, 2019 54.00 54.00 52.75 53.25 330 -1.40(-2.57%)
Apr 26, 2019 56.00 56.00 54.65 54.65 24 -1.85(-3.27%)
Apr 25, 2019 54.25 56.58 54.25 56.50 144 +3.00(+5.61%)
Apr 24, 2019 55.00 57.00 53.16 53.50 478 -2.25(-4.04%)
Apr 23, 2019 54.50 57.50 53.77 55.75 422 +1.75(+3.24%)
Apr 22, 2019 56.25 56.25 54.00 54.00 198 -3.25(-5.68%)
Apr 18, 2019 53.50 57.25 53.27 57.25 72 +4.25(+8.02%)
Apr 17, 2019 54.75 57.00 53.00 53.00 360 -1.75(-3.20%)
Apr 16, 2019 54.50 55.00 53.66 54.75 88 +0.50(+0.93%)
Apr 15, 2019 53.00 54.25 53.00 54.25 97 +1.50(+2.84%)
Apr 12, 2019 55.25 55.64 52.75 52.75 552 -2.50(-4.52%)
Apr 11, 2019 53.75 55.75 53.00 55.25 895 +1.50(+2.79%)
Apr 10, 2019 53.75 54.75 53.75 53.75 188 -0.50(-0.92%)
Apr 09, 2019 53.50 54.25 53.13 54.25 110 +1.50(+2.84%)
Apr 08, 2019 54.25 54.75 48.75 52.75 664 -1.75(-3.21%)
Apr 05, 2019 55.00 56.48 54.25 54.50 552 -0.50(-0.91%)
Apr 04, 2019 59.25 60.00 55.00 55.00 1,373 -4.50(-7.56%)
Apr 03, 2019 60.50 60.50 58.00 59.50 788 -1.25(-2.06%)
Apr 02, 2019 60.00 60.75 58.00 60.75 666 -0.25(-0.41%)
Apr 01, 2019 59.12 61.00 58.33 61.00 2,405 +1.50(+2.52%)
Mar 29, 2019 60.75 62.25 59.50 59.50 416 +0.00(+0.00%)
Mar 28, 2019 59.50 61.25 59.50 59.50 147 +0.75(+1.28%)
Mar 27, 2019 59.25 59.38 58.25 58.75 907 -0.50(-0.84%)
Mar 26, 2019 59.25 59.38 59.00 59.25 464 -0.75(-1.25%)
Mar 25, 2019 57.58 60.00 57.25 60.00 1,105 +1.00(+1.69%)
Mar 22, 2019 59.75 60.75 57.75 59.00 936 -2.25(-3.67%)
Mar 21, 2019 60.75 61.75 57.75 61.25 265 +1.00(+1.66%)
Mar 20, 2019 60.00 64.50 59.12 60.25 2,113 -0.25(-0.41%)
Mar 19, 2019 61.25 61.50 57.75 60.50 1,350 -0.25(-0.41%)
Mar 18, 2019 60.50 62.00 58.59 60.75 3,240 +0.25(+0.41%)
Mar 15, 2019 58.75 60.50 57.84 60.50 668 +2.00(+3.42%)
Mar 14, 2019 56.50 59.50 56.50 58.50 1,026 +1.50(+2.63%)
Mar 13, 2019 57.50 58.29 56.50 57.00 1,243 -1.50(-2.56%)
Mar 12, 2019 55.50 58.75 55.50 58.50 2,622 +0.50(+0.86%)
Mar 11, 2019 62.50 62.50 57.00 58.00 3,653 -4.75(-7.57%)
Mar 08, 2019 69.50 71.00 62.50 62.75 3,092 -6.75(-9.71%)
Mar 07, 2019 66.25 71.75 66.25 69.50 4,871 +4.00(+6.11%)
Mar 06, 2019 63.75 66.50 62.50 65.50 3,589 +2.75(+4.38%)
Mar 05, 2019 61.75 64.50 61.67 62.75 2,869 +1.00(+1.62%)
Mar 04, 2019 63.50 63.50 60.00 61.75 2,683 -1.00(-1.59%)
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.