Skip to main content

Biolase Inc (NQ: BIOL )

0.7649 +0.0049 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.75 11.75 11.00 11.50 138,020 -0.44(-3.64%)
Jun 29, 2020 11.99 12.25 11.63 11.94 123,514 +0.19(+1.57%)
Jun 26, 2020 12.38 12.50 11.62 11.75 148,572 -0.62(-5.05%)
Jun 25, 2020 12.68 12.80 12.16 12.38 109,208 -0.62(-4.81%)
Jun 24, 2020 12.75 13.25 11.75 13.00 198,234 +0.00(+0.02%)
Jun 23, 2020 13.00 13.75 12.80 13.00 253,430 -0.21(-1.57%)
Jun 22, 2020 11.40 13.65 11.38 13.21 652,536 +0.90(+7.36%)
Jun 19, 2020 12.75 13.24 12.30 12.30 275,080 +0.01(+0.08%)
Jun 18, 2020 12.01 12.70 12.01 12.29 134,065 +0.05(+0.43%)
Jun 17, 2020 12.81 13.12 11.78 12.24 210,697 -0.90(-6.87%)
Jun 16, 2020 13.00 13.73 12.75 13.14 297,938 +0.42(+3.28%)
Jun 15, 2020 12.50 13.35 11.35 12.72 303,307 -0.03(-0.22%)
Jun 12, 2020 13.12 13.22 12.15 12.75 217,728 -0.06(-0.45%)
Jun 11, 2020 13.25 14.22 12.50 12.81 396,307 -1.87(-12.73%)
Jun 10, 2020 14.00 15.00 13.60 14.68 869,726 +1.00(+7.27%)
Jun 09, 2020 14.12 14.18 13.54 13.68 423,413 +0.18(+1.33%)
Jun 08, 2020 15.75 16.00 13.25 13.50 1,077,290 -4.97(-26.92%)
Jun 05, 2020 12.75 20.50 11.50 18.47 1,040,532 +5.47(+42.10%)
Jun 04, 2020 10.82 14.50 10.50 13.00 343,608 +1.75(+15.56%)
Jun 03, 2020 10.75 11.75 10.50 11.25 70,483 +0.34(+3.14%)
Jun 02, 2020 10.75 11.25 10.02 10.91 69,332 +0.41(+3.88%)
Jun 01, 2020 10.25 11.00 10.25 10.50 32,266 +0.50(+5.03%)
May 29, 2020 11.75 11.75 9.750 9.998 128,256 -1.75(-14.93%)
May 28, 2020 11.75 12.12 11.51 11.75 36,125 -0.47(-3.83%)
May 27, 2020 12.50 12.75 11.75 12.22 44,259 -0.35(-2.82%)
May 26, 2020 12.50 13.47 12.16 12.57 90,621 +0.22(+1.82%)
May 22, 2020 10.50 16.00 10.24 12.35 903,732 +2.60(+26.67%)
May 21, 2020 10.00 10.50 9.750 9.750 33,025 -0.50(-4.88%)
May 20, 2020 10.50 10.93 10.00 10.25 40,245 -0.25(-2.38%)
May 19, 2020 9.750 11.50 9.500 10.50 153,550 +0.99(+10.38%)
May 18, 2020 9.375 9.800 9.328 9.512 13,350 +0.14(+1.47%)
May 15, 2020 9.498 9.898 9.260 9.375 7,500 -0.13(-1.34%)
May 14, 2020 9.500 9.875 9.125 9.502 16,525 +0.12(+1.31%)
May 13, 2020 10.25 10.38 9.125 9.380 31,022 -0.87(-8.49%)
May 12, 2020 10.25 10.68 10.03 10.25 27,303 +0.25(+2.50%)
May 11, 2020 9.825 10.25 9.825 10.00 20,348 +0.25(+2.56%)
May 08, 2020 9.750 10.00 9.252 9.750 54,968 -0.75(-7.14%)
May 07, 2020 10.50 11.25 10.50 10.50 62,697 +0.25(+2.44%)
May 06, 2020 10.50 10.75 10.25 10.25 35,588 -0.69(-6.29%)
May 05, 2020 13.75 13.99 10.75 10.94 199,458 +0.69(+6.71%)
May 04, 2020 10.03 10.50 10.00 10.25 14,947 -0.14(-1.39%)
May 01, 2020 10.75 10.75 10.07 10.39 29,384 -0.44(-4.08%)
Apr 30, 2020 11.49 11.50 10.50 10.84 38,710 -0.66(-5.76%)
Apr 29, 2020 10.75 12.50 10.50 11.50 79,765 +0.59(+5.36%)
Apr 28, 2020 10.25 10.97 10.02 10.91 39,263 +0.34(+3.19%)
Apr 27, 2020 10.05 10.75 9.880 10.58 21,442 +0.14(+1.34%)
Apr 24, 2020 10.25 11.06 9.625 10.44 42,924 -0.56(-5.11%)
Apr 23, 2020 10.75 11.50 10.25 11.00 26,895 -0.88(-7.37%)
Apr 22, 2020 10.50 12.50 10.25 11.88 86,688 +1.25(+11.79%)
Apr 21, 2020 11.41 11.62 10.00 10.62 43,947 -0.63(-5.58%)
Apr 20, 2020 11.25 12.50 10.25 11.25 94,752 +1.25(+12.53%)
Apr 17, 2020 11.50 11.97 9.355 9.998 113,888 -1.74(-14.82%)
Apr 16, 2020 12.75 12.99 11.50 11.74 45,034 -0.51(-4.18%)
Apr 15, 2020 12.75 13.25 11.50 12.25 87,297 -1.25(-9.26%)
Apr 14, 2020 15.00 15.00 13.00 13.50 100,460 -1.75(-11.48%)
Apr 13, 2020 15.42 16.75 14.75 15.25 170,305 -0.14(-0.89%)
Apr 09, 2020 19.90 20.50 14.00 15.39 728,028 -4.61(-23.06%)
Apr 08, 2020 6.000 24.00 5.500 20.00 3,357,356 +14.00(+233.33%)
Apr 07, 2020 6.000 6.250 5.750 6.000 25,126 +0.25(+4.35%)
Apr 06, 2020 5.750 6.750 5.250 5.750 35,580 -0.12(-2.13%)
Apr 03, 2020 6.622 6.622 5.808 5.875 18,528 -0.15(-2.49%)
Apr 02, 2020 8.000 8.000 5.750 6.025 38,659 -0.22(-3.60%)
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.