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, 2019 24.75 25.09 23.00 23.50 1,245 -0.68(-2.79%)
Sep 27, 2019 24.18 25.00 23.02 24.18 876 +0.43(+1.79%)
Sep 26, 2019 24.25 24.98 23.02 23.75 2,280 -0.65(-2.66%)
Sep 25, 2019 25.50 25.50 24.25 24.40 2,743 -0.85(-3.37%)
Sep 24, 2019 25.50 25.50 24.25 25.25 846 +1.00(+4.12%)
Sep 23, 2019 25.75 26.25 24.00 24.25 2,130 -1.50(-5.83%)
Sep 20, 2019 24.75 25.75 23.75 25.75 3,904 +0.50(+1.98%)
Sep 19, 2019 25.00 27.00 25.00 25.25 2,622 -0.25(-0.98%)
Sep 18, 2019 26.75 27.50 25.25 25.50 1,100 -1.25(-4.67%)
Sep 17, 2019 25.00 28.25 25.00 26.75 3,218 +1.25(+4.90%)
Sep 16, 2019 26.75 28.93 24.33 25.50 2,687 -1.25(-4.67%)
Sep 13, 2019 26.25 27.50 25.50 26.75 1,744 +1.00(+3.88%)
Sep 12, 2019 24.75 28.00 23.75 25.75 7,234 +1.38(+5.64%)
Sep 11, 2019 24.58 24.58 23.75 24.38 1,599 +0.62(+2.63%)
Sep 10, 2019 23.75 25.00 23.75 23.75 2,207 +0.00(+0.00%)
Sep 09, 2019 25.00 25.00 23.75 23.75 1,872 -1.00(-4.05%)
Sep 06, 2019 23.88 26.00 23.88 24.75 1,732 +0.50(+2.07%)
Sep 05, 2019 23.60 25.50 23.45 24.25 1,300 -0.25(-1.02%)
Sep 04, 2019 26.25 26.88 24.50 24.50 208 -2.00(-7.55%)
Sep 03, 2019 23.75 26.50 23.75 26.50 472 +2.75(+11.58%)
Aug 30, 2019 24.18 25.25 23.03 23.75 300 +0.62(+2.69%)
Aug 29, 2019 25.25 27.50 23.03 23.13 2,320 -2.04(-8.09%)
Aug 28, 2019 24.50 26.25 24.50 25.16 774 +0.66(+2.70%)
Aug 27, 2019 28.25 28.87 24.50 24.50 2,019 -2.75(-10.09%)
Aug 26, 2019 29.50 30.00 27.25 27.25 2,128 -2.25(-7.63%)
Aug 23, 2019 30.50 30.50 28.50 29.50 392 -0.25(-0.84%)
Aug 22, 2019 30.00 30.11 29.00 29.75 718 +1.00(+3.48%)
Aug 21, 2019 30.50 30.98 28.25 28.75 786 -1.75(-5.74%)
Aug 20, 2019 30.50 31.25 29.50 30.50 1,359 +0.00(+0.00%)
Aug 19, 2019 30.50 31.25 29.64 30.50 1,819 +0.50(+1.67%)
Aug 16, 2019 30.50 31.09 29.75 30.00 1,168 -1.50(-4.75%)
Aug 15, 2019 33.09 33.09 31.50 31.50 473 -2.50(-7.36%)
Aug 14, 2019 36.50 36.50 32.50 34.00 593 -2.50(-6.85%)
Aug 13, 2019 36.00 36.50 34.25 36.50 624 +0.75(+2.10%)
Aug 12, 2019 37.00 38.96 35.16 35.75 217 -0.75(-2.05%)
Aug 09, 2019 38.75 41.25 34.75 36.50 2,616 -2.25(-5.81%)
Aug 08, 2019 40.75 40.75 38.75 38.75 401 -1.00(-2.52%)
Aug 07, 2019 37.25 40.50 37.25 39.75 507 +2.50(+6.71%)
Aug 06, 2019 38.00 38.50 37.20 37.25 141 -1.25(-3.25%)
Aug 05, 2019 41.00 41.00 38.00 38.50 923 -2.50(-6.10%)
Aug 02, 2019 40.75 41.00 38.50 41.00 192 +2.50(+6.49%)
Aug 01, 2019 39.75 41.25 38.50 38.50 989 -0.25(-0.65%)
Jul 31, 2019 39.75 41.25 38.75 38.75 553 -1.00(-2.51%)
Jul 30, 2019 39.12 39.75 39.12 39.75 359 +1.50(+3.92%)
Jul 29, 2019 40.75 41.35 38.25 38.25 1,042 -3.75(-8.93%)
Jul 26, 2019 39.56 42.31 39.24 42.00 684 +3.50(+9.09%)
Jul 25, 2019 38.75 39.75 37.94 38.50 164 -0.50(-1.28%)
Jul 24, 2019 39.75 39.75 37.25 39.00 343 -0.75(-1.89%)
Jul 23, 2019 40.50 40.50 37.75 39.75 648 -2.25(-5.36%)
Jul 22, 2019 39.00 43.25 39.00 42.00 1,286 +2.50(+6.33%)
Jul 19, 2019 39.00 40.25 38.42 39.50 572 -1.00(-2.47%)
Jul 18, 2019 37.50 40.75 37.19 40.50 762 +3.00(+8.00%)
Jul 17, 2019 39.00 41.35 37.50 37.50 232 -2.25(-5.66%)
Jul 16, 2019 38.44 40.00 37.75 39.75 467 -0.55(-1.38%)
Jul 15, 2019 43.00 43.30 37.50 40.30 995 -2.95(-6.81%)
Jul 12, 2019 42.50 45.00 39.75 43.25 552 +0.75(+1.76%)
Jul 11, 2019 49.00 49.00 40.27 42.50 2,388 -4.75(-10.05%)
Jul 10, 2019 48.25 49.50 41.50 47.25 2,705 -1.25(-2.58%)
Jul 09, 2019 47.75 50.50 47.50 48.50 2,986 +1.00(+2.11%)
Jul 08, 2019 43.25 51.81 43.25 47.50 4,431 +4.50(+10.47%)
Jul 05, 2019 37.00 44.00 37.00 43.00 2,616 +6.69(+18.42%)
Jul 03, 2019 37.00 37.18 34.83 36.31 240 -1.19(-3.17%)
Jul 02, 2019 35.75 37.50 33.28 37.50 814 +2.25(+6.38%)
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.