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, 2020 10.42 10.42 10.42 1,695,561 -1.33(-11.34%)
Dec 30, 2020 12.29 12.50 11.25 11.75 1,695,561 -2.25(-16.07%)
Dec 29, 2020 15.00 16.71 12.65 14.00 6,890,379 +2.00(+16.67%)
Dec 28, 2020 10.88 12.25 10.38 12.00 1,960,186 +2.49(+26.15%)
Dec 24, 2020 11.31 12.50 9.325 9.512 2,941,539 +1.25(+15.13%)
Dec 23, 2020 7.800 9.100 7.633 8.262 1,543,588 +1.27(+18.20%)
Dec 22, 2020 6.850 7.168 6.625 6.990 257,214 +0.24(+3.59%)
Dec 21, 2020 6.875 6.992 6.723 6.747 145,362 -0.00(-0.04%)
Dec 18, 2020 7.125 7.223 6.750 6.750 151,240 -0.39(-5.53%)
Dec 17, 2020 7.000 7.197 6.950 7.145 152,913 +0.11(+1.53%)
Dec 16, 2020 7.210 7.242 6.900 7.037 95,733 -0.21(-2.93%)
Dec 15, 2020 7.250 7.500 7.250 7.250 103,802 -0.10(-1.36%)
Dec 14, 2020 7.500 7.500 7.287 7.350 112,166 -0.01(-0.17%)
Dec 11, 2020 7.468 7.492 7.320 7.362 77,432 -0.12(-1.60%)
Dec 10, 2020 7.500 7.638 7.287 7.482 60,767 +0.13(+1.80%)
Dec 09, 2020 7.290 7.750 7.275 7.350 169,981 -0.12(-1.64%)
Dec 08, 2020 7.330 7.625 7.312 7.473 115,399 -0.04(-0.50%)
Dec 07, 2020 7.750 7.787 7.425 7.510 200,970 -0.07(-0.96%)
Dec 04, 2020 7.500 7.700 7.128 7.582 318,152 +0.13(+1.78%)
Dec 03, 2020 7.855 7.875 7.350 7.450 258,970 -0.53(-6.64%)
Dec 02, 2020 8.168 8.500 7.825 7.980 560,754 -1.26(-13.66%)
Dec 01, 2020 7.750 9.625 7.532 9.242 1,569,128 +1.72(+22.86%)
Nov 30, 2020 7.250 7.750 7.053 7.522 296,713 +0.20(+2.70%)
Nov 27, 2020 7.357 7.500 7.202 7.325 42,736 +0.16(+2.27%)
Nov 25, 2020 7.225 7.322 7.005 7.162 59,360 +0.04(+0.56%)
Nov 24, 2020 7.500 7.622 6.915 7.122 104,926 -0.33(-4.36%)
Nov 23, 2020 7.612 7.625 7.305 7.447 93,873 +0.15(+2.02%)
Nov 20, 2020 7.000 8.050 7.000 7.300 352,640 +0.14(+1.96%)
Nov 19, 2020 6.935 7.415 6.768 7.160 145,907 +0.20(+2.80%)
Nov 18, 2020 6.765 6.995 6.513 6.965 89,049 +0.31(+4.66%)
Nov 17, 2020 6.975 7.000 6.525 6.655 95,335 -0.34(-4.93%)
Nov 16, 2020 7.000 7.250 7.000 7.000 57,985 -0.25(-3.45%)
Nov 13, 2020 6.875 7.350 6.800 7.250 102,068 -0.50(-6.45%)
Nov 12, 2020 7.305 7.862 7.200 7.750 145,569 +0.33(+4.38%)
Nov 11, 2020 7.750 7.862 7.100 7.425 40,578 -0.17(-2.17%)
Nov 10, 2020 7.500 7.668 6.900 7.590 73,383 +0.58(+8.31%)
Nov 09, 2020 7.000 7.125 6.875 7.008 39,982 +0.24(+3.47%)
Nov 06, 2020 6.753 6.848 6.575 6.772 26,456 +0.02(+0.33%)
Nov 05, 2020 6.500 6.750 6.500 6.750 16,004 +0.17(+2.66%)
Nov 04, 2020 6.702 6.853 6.503 6.575 30,107 -0.24(-3.56%)
Nov 03, 2020 6.500 6.817 6.500 6.817 36,222 +0.21(+3.14%)
Nov 02, 2020 6.737 6.750 6.500 6.610 28,402 +0.11(+1.69%)
Oct 30, 2020 6.705 6.822 6.500 6.500 50,748 -0.33(-4.87%)
Oct 29, 2020 6.975 6.975 6.555 6.832 32,416 -0.02(-0.29%)
Oct 28, 2020 7.000 7.165 6.750 6.853 56,950 -0.27(-3.82%)
Oct 27, 2020 7.275 7.500 7.025 7.125 56,215 -0.38(-5.00%)
Oct 26, 2020 7.250 7.750 7.250 7.500 58,597 +0.00(+0.07%)
Oct 23, 2020 7.440 7.650 7.327 7.495 30,544 +0.05(+0.74%)
Oct 22, 2020 7.272 7.625 7.162 7.440 33,503 +0.14(+1.95%)
Oct 21, 2020 7.375 7.473 7.268 7.298 27,413 -0.00(-0.07%)
Oct 20, 2020 7.513 7.665 7.268 7.303 43,488 -0.27(-3.63%)
Oct 19, 2020 7.750 7.753 7.355 7.577 46,110 -0.17(-2.23%)
Oct 16, 2020 7.787 7.883 7.535 7.750 47,412 -0.02(-0.26%)
Oct 15, 2020 8.250 8.250 7.650 7.770 92,074 -0.48(-5.82%)
Oct 14, 2020 8.500 8.750 7.750 8.250 321,209 +0.25(+3.12%)
Oct 13, 2020 7.500 8.000 7.250 8.000 78,065 +0.43(+5.75%)
Oct 12, 2020 7.425 7.700 7.275 7.565 60,055 +0.27(+3.67%)
Oct 09, 2020 7.500 7.600 7.293 7.298 51,288 -0.15(-1.98%)
Oct 08, 2020 7.050 7.487 7.027 7.445 60,394 +0.32(+4.49%)
Oct 07, 2020 7.025 7.225 7.025 7.125 33,647 +0.10(+1.46%)
Oct 06, 2020 7.250 7.338 7.015 7.022 40,359 -0.24(-3.34%)
Oct 05, 2020 7.000 7.375 6.950 7.265 72,236 +0.26(+3.79%)
Oct 02, 2020 6.875 7.125 6.753 7.000 54,788 +0.00(+0.00%)
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.