Biolase Inc (NQ: BIOL )

0.8769 USD -0.0187 (-2.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.8500 0.8500 0.8200 0.8400 3,213,086 +0.01(+1.20%)
Mar 30, 2021 0.8500 0.8600 0.8200 0.8300 3,238,628 -0.03(-3.29%)
Mar 29, 2021 0.8754 0.8999 0.8400 0.8582 3,379,920 -0.00(-0.07%)
Mar 26, 2021 0.9100 0.9250 0.8400 0.8588 7,025,400 -0.10(-10.54%)
Mar 25, 2021 0.8800 0.9800 0.8300 0.9600 5,749,812 +0.04(+4.20%)
Mar 24, 2021 0.9600 0.9750 0.9001 0.9213 4,521,174 -0.05(-5.02%)
Mar 23, 2021 1.000 1.020 0.9300 0.9700 4,685,160 -0.05(-4.90%)
Mar 22, 2021 1.020 1.020 0.9700 1.020 5,198,064 +0.01(+0.99%)
Mar 19, 2021 0.9909 1.020 0.9601 1.010 5,346,500 +0.00(+0.00%)
Mar 18, 2021 0.9900 1.040 0.9700 1.010 6,864,862 -0.02(-1.94%)
Mar 17, 2021 0.9100 1.040 0.8900 1.030 10,132,571 +0.09(+9.03%)
Mar 16, 2021 1.000 1.020 0.9211 0.9447 6,965,608 -0.07(-6.47%)
Mar 15, 2021 1.000 1.030 0.9700 1.010 7,773,014 +0.03(+3.20%)
Mar 12, 2021 0.9096 0.9900 0.9020 0.9787 8,044,400 +0.04(+4.60%)
Mar 11, 2021 0.9494 0.9500 0.9200 0.9357 6,102,643 +0.02(+1.71%)
Mar 10, 2021 0.9255 0.9499 0.8850 0.9200 9,707,702 +0.02(+1.68%)
Mar 09, 2021 0.8837 0.9100 0.8503 0.9048 10,524,422 +0.03(+3.87%)
Mar 08, 2021 0.8200 0.8780 0.7906 0.8711 9,806,661 +0.12(+16.15%)
Mar 05, 2021 0.7585 0.7700 0.6151 0.7500 12,956,899 -0.00(-0.33%)
Mar 04, 2021 0.8440 0.8728 0.7100 0.7525 13,430,606 -0.12(-13.92%)
Mar 03, 2021 0.9600 0.9647 0.8610 0.8742 9,850,338 -0.09(-8.94%)
Mar 02, 2021 1.000 1.000 0.9300 0.9600 8,904,002 -0.05(-4.95%)
Mar 01, 2021 0.9600 1.040 0.9300 1.010 9,610,094 +0.10(+11.33%)
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 67,636,995 -0.26(-17.33%)
Jan 26, 2021 1.140 1.510 1.070 1.500 127,070,039 +0.46(+44.23%)
Jan 25, 2021 1.080 1.110 1.020 1.040 33,687,050 +0.00(+0.00%)
Jan 22, 2021 1.090 1.100 1.010 1.040 34,965,900 -0.05(-4.59%)
Jan 21, 2021 1.040 1.210 0.9800 1.090 82,190,112 +0.13(+13.18%)
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%)
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.