Biolase Inc (NQ: BIOL )

4.730 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +4.40(+2255.35%)
Apr 28, 2022 0.2900 0.2966 0.1950 0.1953 8,741,735 -0.10(-34.20%)
Apr 27, 2022 0.2850 0.3053 0.2850 0.2968 536,240 +0.01(+2.34%)
Apr 26, 2022 0.3100 0.3111 0.2830 0.2900 1,709,264 -0.02(-6.78%)
Apr 25, 2022 0.3102 0.3600 0.3082 0.3111 5,254,614 +0.01(+2.00%)
Apr 22, 2022 0.3000 0.3099 0.3000 0.3050 412,956 +0.00(+0.20%)
Apr 21, 2022 0.3051 0.3100 0.3008 0.3044 620,200 -0.00(-0.46%)
Apr 20, 2022 0.3146 0.3190 0.3031 0.3058 371,904 -0.01(-2.52%)
Apr 19, 2022 0.3221 0.3274 0.3103 0.3137 568,186 -0.01(-1.97%)
Apr 18, 2022 0.3300 0.3399 0.3000 0.3200 626,869 +0.01(+4.34%)
Apr 14, 2022 0.3123 0.3135 0.3020 0.3067 488,445 -0.01(-2.04%)
Apr 13, 2022 0.3100 0.3210 0.3100 0.3131 567,529 +0.00(+0.68%)
Apr 12, 2022 0.3125 0.3325 0.3010 0.3110 896,118 -0.00(-0.42%)
Apr 11, 2022 0.3200 0.3201 0.3100 0.3123 665,011 -0.01(-2.41%)
Apr 08, 2022 0.3255 0.3340 0.3114 0.3200 955,632 -0.00(-0.62%)
Apr 07, 2022 0.3400 0.3400 0.3200 0.3220 947,174 -0.00(-0.98%)
Apr 06, 2022 0.3473 0.3473 0.3250 0.3252 945,663 -0.02(-4.63%)
Apr 05, 2022 0.3520 0.3589 0.3401 0.3410 724,704 -0.01(-2.60%)
Apr 04, 2022 0.3500 0.3599 0.3500 0.3501 543,041 +0.00(+0.03%)
Apr 01, 2022 0.3669 0.3669 0.3500 0.3500 393,456 -0.00(-0.91%)
Mar 31, 2022 0.3549 0.3695 0.3431 0.3532 2,075,712 +0.01(+1.55%)
Mar 30, 2022 0.3600 0.3600 0.3450 0.3478 617,746 -0.01(-2.03%)
Mar 29, 2022 0.3491 0.3600 0.3481 0.3550 848,355 +0.01(+1.69%)
Mar 28, 2022 0.3500 0.3519 0.3450 0.3491 452,473 +0.00(+0.09%)
Mar 25, 2022 0.3500 0.3500 0.3415 0.3488 614,002 -0.00(-0.71%)
Mar 24, 2022 0.3499 0.3539 0.3400 0.3513 807,497 +0.01(+1.62%)
Mar 23, 2022 0.3498 0.3560 0.3416 0.3457 884,523 -0.01(-1.79%)
Mar 22, 2022 0.3400 0.3550 0.3400 0.3520 1,361,351 +0.00(+0.49%)
Mar 21, 2022 0.3533 0.3630 0.3490 0.3503 1,950,734 -0.00(-0.65%)
Mar 18, 2022 0.3830 0.3830 0.3400 0.3526 4,270,820 -0.04(-10.55%)
Mar 17, 2022 0.3600 0.3949 0.3500 0.3942 3,397,827 +0.06(+16.63%)
Mar 16, 2022 0.3300 0.3450 0.3281 0.3380 600,228 +0.02(+5.63%)
Mar 15, 2022 0.3120 0.3290 0.3100 0.3200 558,636 +0.00(+0.06%)
Mar 14, 2022 0.3500 0.3500 0.3188 0.3198 1,102,582 -0.02(-5.22%)
Mar 11, 2022 0.3300 0.3399 0.3217 0.3374 675,443 +0.00(+0.72%)
Mar 10, 2022 0.3300 0.3400 0.3200 0.3350 801,054 +0.01(+1.55%)
Mar 09, 2022 0.3300 0.3400 0.3200 0.3299 1,021,067 +0.00(+1.17%)
Mar 08, 2022 0.3132 0.3299 0.3112 0.3261 940,152 +0.00(+1.08%)
Mar 07, 2022 0.3100 0.3299 0.3100 0.3226 1,081,720 +0.01(+1.77%)
Mar 04, 2022 0.3200 0.3299 0.3110 0.3170 986,385 -0.01(-4.14%)
Mar 03, 2022 0.3450 0.3495 0.3300 0.3307 1,681,892 -0.01(-4.17%)
Mar 02, 2022 0.3535 0.3680 0.3396 0.3451 1,042,873 -0.01(-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.