Skip to main content

Biolase Inc (NQ: BIOL )

2.590 -0.130 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.700 4.990 4.700 4.830 26,475 +0.10(+2.11%)
May 27, 2022 4.800 4.980 4.710 4.730 21,330 -0.03(-0.63%)
May 26, 2022 4.740 4.950 4.712 4.760 31,652 -0.03(-0.63%)
May 25, 2022 4.840 4.989 4.735 4.790 32,261 -0.19(-3.82%)
May 24, 2022 5.070 5.140 4.700 4.980 60,587 -0.14(-2.73%)
May 23, 2022 4.330 5.225 4.270 5.120 166,022 +0.85(+19.91%)
May 20, 2022 4.120 4.270 3.980 4.270 73,389 +0.43(+11.20%)
May 19, 2022 3.740 3.860 3.672 3.840 20,772 +0.09(+2.40%)
May 18, 2022 3.850 3.970 3.670 3.750 53,657 -0.14(-3.60%)
May 17, 2022 3.730 3.930 3.730 3.890 48,307 +0.13(+3.46%)
May 16, 2022 3.990 4.000 3.640 3.760 85,819 -0.23(-5.76%)
May 13, 2022 3.840 4.130 3.600 3.990 94,716 +0.57(+16.67%)
May 12, 2022 3.760 3.840 3.300 3.420 104,756 -0.41(-10.70%)
May 11, 2022 4.150 4.220 3.830 3.830 55,625 -0.35(-8.37%)
May 10, 2022 4.150 4.250 4.000 4.180 48,523 +0.09(+2.20%)
May 09, 2022 4.500 4.610 4.080 4.090 74,726 -0.52(-11.28%)
May 06, 2022 4.940 4.950 4.560 4.610 56,484 -0.44(-8.71%)
May 05, 2022 5.660 5.723 4.920 5.050 125,320 -0.53(-9.50%)
May 04, 2022 5.050 5.590 4.970 5.580 96,357 +0.50(+9.84%)
May 03, 2022 4.780 5.320 4.780 5.080 110,526 +0.35(+7.40%)
May 02, 2022 4.550 4.890 4.410 4.730 105,673 +0.13(+2.83%)
Apr 29, 2022 4.310 4.950 4.210 4.600 524,351 -0.28(-5.79%)
Apr 28, 2022 7.250 7.415 4.875 4.883 349,669 -2.54(-34.20%)
Apr 27, 2022 7.125 7.633 7.125 7.420 21,449 +0.17(+2.34%)
Apr 26, 2022 7.750 7.777 7.075 7.250 68,370 -0.53(-6.78%)
Apr 25, 2022 7.755 9.000 7.705 7.777 210,184 +0.15(+2.00%)
Apr 22, 2022 7.500 7.747 7.500 7.625 16,518 +0.01(+0.20%)
Apr 21, 2022 7.628 7.750 7.520 7.610 24,808 -0.03(-0.46%)
Apr 20, 2022 7.865 7.975 7.577 7.645 14,876 -0.20(-2.52%)
Apr 19, 2022 8.053 8.185 7.758 7.843 22,727 -0.16(-1.97%)
Apr 18, 2022 8.250 8.498 7.500 8.000 25,074 +0.33(+4.34%)
Apr 14, 2022 7.808 7.838 7.550 7.668 19,537 -0.16(-2.04%)
Apr 13, 2022 7.750 8.025 7.750 7.827 22,701 +0.05(+0.68%)
Apr 12, 2022 7.812 8.312 7.525 7.775 35,844 -0.03(-0.42%)
Apr 11, 2022 8.000 8.002 7.750 7.808 26,600 -0.19(-2.41%)
Apr 08, 2022 8.137 8.350 7.785 8.000 38,225 -0.05(-0.62%)
Apr 07, 2022 8.500 8.500 8.000 8.050 37,886 -0.08(-0.98%)
Apr 06, 2022 8.682 8.682 8.125 8.130 37,826 -0.39(-4.63%)
Apr 05, 2022 8.800 8.973 8.502 8.525 28,988 -0.23(-2.60%)
Apr 04, 2022 8.750 8.998 8.750 8.752 21,721 +0.00(+0.03%)
Apr 01, 2022 9.172 9.172 8.750 8.750 15,738 -0.08(-0.91%)
Mar 31, 2022 8.873 9.238 8.578 8.830 83,028 +0.13(+1.55%)
Mar 30, 2022 9.000 9.000 8.625 8.695 24,709 -0.18(-2.03%)
Mar 29, 2022 8.727 9.000 8.703 8.875 33,934 +0.15(+1.69%)
Mar 28, 2022 8.750 8.797 8.625 8.727 18,098 +0.01(+0.09%)
Mar 25, 2022 8.750 8.750 8.537 8.720 24,560 -0.06(-0.71%)
Mar 24, 2022 8.748 8.848 8.500 8.783 32,299 +0.14(+1.62%)
Mar 23, 2022 8.745 8.900 8.540 8.643 35,380 -0.16(-1.79%)
Mar 22, 2022 8.500 8.875 8.500 8.800 54,454 +0.04(+0.49%)
Mar 21, 2022 8.832 9.075 8.725 8.758 78,029 -0.06(-0.65%)
Mar 18, 2022 9.575 9.575 8.500 8.815 170,832 -1.04(-10.55%)
Mar 17, 2022 9.000 9.873 8.750 9.855 135,913 +1.41(+16.63%)
Mar 16, 2022 8.250 8.625 8.203 8.450 24,009 +0.45(+5.62%)
Mar 15, 2022 7.800 8.225 7.750 8.000 22,345 +0.00(+0.06%)
Mar 14, 2022 8.750 8.750 7.970 7.995 44,103 -0.44(-5.22%)
Mar 11, 2022 8.250 8.498 8.043 8.435 27,017 +0.06(+0.72%)
Mar 10, 2022 8.250 8.500 8.000 8.375 32,042 +0.13(+1.55%)
Mar 09, 2022 8.250 8.500 8.000 8.248 40,842 +0.10(+1.17%)
Mar 08, 2022 7.830 8.248 7.780 8.152 37,606 +0.09(+1.08%)
Mar 07, 2022 7.750 8.248 7.750 8.065 43,268 +0.14(+1.77%)
Mar 04, 2022 8.000 8.248 7.775 7.925 39,455 -0.34(-4.14%)
Mar 03, 2022 8.625 8.738 8.250 8.268 67,275 -0.36(-4.17%)
Mar 02, 2022 8.838 9.200 8.490 8.627 41,714 -0.15(-1.68%)
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.