Biolase Inc (NQ: BIOL )

1.010 USD -0.010 (-0.98%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.9000 0.9899 0.8901 0.9072 7,942,000 -0.01(-1.39%)
Feb 25, 2021 1.030 1.030 0.9100 0.9200 12,083,542 -0.10(-9.80%)
Feb 24, 2021 1.000 1.050 1.000 1.020 9,407,365 +0.05(+5.32%)
Feb 23, 2021 0.8968 1.020 0.7500 0.9685 23,724,042 -0.09(-8.63%)
Feb 22, 2021 1.080 1.140 1.050 1.060 10,270,712 -0.04(-3.64%)
Feb 19, 2021 1.120 1.150 1.100 1.100 10,907,000 -0.01(-0.90%)
Feb 18, 2021 1.160 1.170 1.070 1.110 12,179,749 -0.07(-5.93%)
Feb 17, 2021 1.250 1.250 1.150 1.180 19,710,080 -0.09(-7.09%)
Feb 16, 2021 1.320 1.320 1.230 1.270 15,181,790 -0.02(-1.55%)
Feb 12, 2021 1.270 1.380 1.210 1.290 17,024,500 +0.01(+0.78%)
Feb 11, 2021 1.340 1.360 1.270 1.280 18,302,256 -0.06(-4.48%)
Feb 10, 2021 1.440 1.450 1.250 1.340 30,642,410 -0.06(-4.29%)
Feb 09, 2021 1.480 1.500 1.370 1.400 33,999,969 +0.04(+2.94%)
Feb 08, 2021 1.220 1.450 1.210 1.360 68,832,151 +0.15(+12.40%)
Feb 05, 2021 1.250 1.280 1.170 1.210 29,769,100 +0.11(+10.00%)
Feb 04, 2021 1.150 1.160 1.080 1.100 24,391,928 -0.05(-4.35%)
Feb 03, 2021 1.090 1.210 1.070 1.150 24,544,702 +0.06(+5.50%)
Feb 02, 2021 1.070 1.110 1.020 1.090 18,441,839 +0.02(+1.87%)
Feb 01, 2021 1.140 1.140 1.040 1.070 24,250,357 -0.06(-5.31%)
Jan 29, 2021 1.160 1.170 1.080 1.130 19,680,900 -0.05(-4.24%)
Jan 28, 2021 1.210 1.310 1.050 1.180 32,196,609 -0.06(-4.84%)
Jan 27, 2021 1.210 1.440 1.130 1.240 67,636,907 -0.26(-17.33%)
Jan 26, 2021 1.140 1.510 1.070 1.500 126,273,070 +0.46(+44.23%)
Jan 25, 2021 1.080 1.110 1.020 1.040 33,688,050 +0.00(+0.00%)
Jan 22, 2021 1.090 1.100 1.010 1.040 34,965,900 -0.09(-7.96%)
Jan 21, 2021 1.040 1.210 0.9800 1.130 82,190,111 +0.17(+17.33%)
Jan 20, 2021 0.9753 1.130 0.9523 0.9631 55,147,544 +0.00(+0.32%)
Jan 19, 2021 0.8800 0.9900 0.8200 0.9600 53,567,256 +0.13(+15.25%)
Jan 15, 2021 0.8800 0.8850 0.8000 0.8330 36,571,600 -0.08(-8.87%)
Jan 14, 2021 1.000 1.020 0.8822 0.9141 50,340,166 -0.01(-0.64%)
Jan 13, 2021 1.260 1.380 0.8627 0.9200 212,201,275 -0.12(-11.54%)
Jan 12, 2021 0.7100 1.150 0.6600 1.040 360,404,150 +0.46(+79.31%)
Jan 11, 2021 0.5500 0.6300 0.5500 0.5800 34,178,494 +0.05(+10.48%)
Jan 08, 2021 0.4796 0.5482 0.4444 0.5250 25,781,800 +0.05(+9.38%)
Jan 07, 2021 0.4900 0.5000 0.4600 0.4800 10,070,587 -0.01(-2.04%)
Jan 06, 2021 0.4800 0.5100 0.4600 0.4900 16,780,897 -0.03(-4.85%)
Jan 05, 2021 0.4550 0.5189 0.4300 0.5150 24,829,294 +0.05(+9.57%)
Jan 04, 2021 0.4100 0.4700 0.3800 0.4700 25,172,487 +0.05(+12.79%)
Dec 31, 2020 0.4167 0.4167 0.4167 42,389,031 -0.05(-11.34%)
Dec 30, 2020 0.4914 0.5000 0.4500 0.4700 42,389,031 -0.09(-16.07%)
Dec 29, 2020 0.6000 0.6685 0.5060 0.5600 172,259,475 +0.08(+16.67%)
Dec 28, 2020 0.4350 0.4900 0.4151 0.4800 49,004,666 +0.10(+26.15%)
Dec 24, 2020 0.4526 0.5000 0.3730 0.3805 73,538,500 +0.05(+15.13%)
Dec 23, 2020 0.3120 0.3640 0.3053 0.3305 38,589,715 +0.05(+18.04%)
Dec 22, 2020 0.2700 0.2900 0.2600 0.2800 6,423,563 +0.01(+3.74%)
Dec 21, 2020 0.2750 0.2797 0.2689 0.2699 3,634,057 -0.00(-0.04%)
Dec 18, 2020 0.2850 0.2889 0.2700 0.2700 3,781,000 -0.02(-5.53%)
Dec 17, 2020 0.2800 0.2879 0.2780 0.2858 3,822,848 +0.00(+1.53%)
Dec 16, 2020 0.2884 0.2897 0.2760 0.2815 2,393,336 -0.01(-2.93%)
Dec 15, 2020 0.2900 0.3000 0.2900 0.2900 2,595,053 -0.00(-1.36%)
Dec 14, 2020 0.3000 0.3000 0.2915 0.2940 2,804,173 -0.00(-0.17%)
Dec 11, 2020 0.2987 0.2997 0.2928 0.2945 1,935,800 -0.00(-1.60%)
Dec 10, 2020 0.3000 0.3055 0.2915 0.2993 1,519,194 +0.01(+1.80%)
Dec 09, 2020 0.2916 0.3100 0.2910 0.2940 4,249,536 -0.00(-1.64%)
Dec 08, 2020 0.2932 0.3050 0.2925 0.2989 2,884,978 -0.00(-0.50%)
Dec 07, 2020 0.3100 0.3115 0.2970 0.3004 5,024,250 -0.00(-0.96%)
Dec 04, 2020 0.3000 0.3080 0.2851 0.3033 7,953,800 +0.01(+1.78%)
Dec 03, 2020 0.3142 0.3150 0.2940 0.2980 6,474,250 -0.02(-6.64%)
Dec 02, 2020 0.3267 0.3400 0.3130 0.3192 14,018,866 -0.05(-13.66%)
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.