Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Biolase Inc (NQ: BIOL )

1.020 USD +0.050 (+5.15%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.