Biolase Inc (NQ: BIOL )

0.7369 USD -0.0111 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.100 2.190 2.070 2.070 15,800 -0.06(-2.82%)
Sep 27, 2018 2.150 2.150 2.080 2.130 10,207 +0.00(+0.00%)
Sep 26, 2018 2.140 2.189 2.060 2.130 19,371 -0.02(-0.93%)
Sep 25, 2018 2.090 2.190 2.080 2.150 17,452 +0.06(+2.87%)
Sep 24, 2018 2.170 2.190 2.050 2.090 54,060 -0.08(-3.69%)
Sep 21, 2018 2.120 2.190 2.090 2.170 116,300 +0.04(+1.88%)
Sep 20, 2018 2.060 2.200 2.051 2.130 59,696 +0.08(+3.90%)
Sep 19, 2018 2.040 2.130 2.030 2.050 90,630 +0.00(+0.00%)
Sep 18, 2018 2.070 2.090 2.030 2.050 74,722 -0.02(-0.73%)
Sep 17, 2018 2.070 2.090 2.030 2.065 111,624 -0.02(-0.72%)
Sep 14, 2018 2.070 2.190 2.030 2.080 63,500 -0.01(-0.48%)
Sep 13, 2018 2.200 2.265 2.020 2.090 205,969 -0.11(-5.00%)
Sep 12, 2018 2.130 2.330 2.110 2.200 221,255 +0.09(+4.27%)
Sep 11, 2018 2.240 2.240 2.003 2.110 202,117 +0.05(+2.43%)
Sep 10, 2018 1.840 2.060 1.830 2.060 148,433 +0.23(+12.57%)
Sep 07, 2018 1.790 1.890 1.785 1.830 26,500 +0.00(+0.00%)
Sep 06, 2018 1.810 1.895 1.754 1.830 39,982 +0.02(+0.85%)
Sep 05, 2018 1.810 1.840 1.746 1.815 14,636 -0.01(-0.30%)
Sep 04, 2018 1.820 1.850 1.775 1.820 38,572 +0.05(+2.82%)
Aug 31, 2018 1.770 1.770 1.770 0 +0.11(+6.63%)
Aug 30, 2018 1.640 1.720 1.622 1.660 36,567 +0.01(+0.61%)
Aug 29, 2018 1.670 1.700 1.630 1.650 13,786 +0.00(+0.00%)
Aug 28, 2018 1.700 1.730 1.650 1.650 8,636 -0.03(-1.79%)
Aug 27, 2018 1.690 1.730 1.640 1.680 35,410 -0.02(-1.18%)
Aug 24, 2018 1.630 1.700 1.600 1.700 29,400 +0.08(+4.94%)
Aug 23, 2018 1.590 1.700 1.560 1.620 29,370 +0.02(+1.25%)
Aug 22, 2018 1.640 1.730 1.600 1.600 31,188 -0.07(-4.19%)
Aug 21, 2018 1.770 1.810 1.570 1.670 90,168 -0.11(-6.19%)
Aug 20, 2018 1.770 1.880 1.770 1.780 77,373 +0.00(+0.01%)
Aug 17, 2018 1.950 1.980 1.610 1.780 135,600 -0.13(-6.81%)
Aug 16, 2018 1.650 1.950 1.611 1.910 141,778 +0.29(+17.90%)
Aug 15, 2018 1.500 1.650 1.500 1.620 68,063 +0.12(+8.00%)
Aug 14, 2018 1.410 1.540 1.300 1.500 165,668 +0.05(+3.45%)
Aug 13, 2018 1.400 1.480 1.380 1.450 55,487 +0.08(+5.84%)
Aug 10, 2018 1.220 1.390 1.180 1.370 131,400 +0.19(+16.10%)
Aug 09, 2018 1.200 1.250 1.150 1.180 49,411 -0.02(-1.67%)
Aug 08, 2018 1.210 1.250 1.200 1.200 36,995 +0.00(+0.00%)
Aug 07, 2018 1.260 1.280 1.200 1.200 42,249 -0.07(-5.51%)
Aug 06, 2018 1.270 1.280 1.240 1.270 31,092 +0.01(+0.79%)
Aug 03, 2018 1.240 1.260 1.240 1.260 4,300 +0.03(+2.44%)
Aug 02, 2018 1.270 1.270 1.230 1.230 18,810 -0.05(-3.91%)
Aug 01, 2018 1.250 1.290 1.240 1.280 4,110 +0.04(+3.23%)
Jul 31, 2018 1.250 1.290 1.230 1.240 6,834 -0.06(-4.62%)
Jul 30, 2018 1.240 1.300 1.240 1.300 6,890 +0.06(+4.84%)
Jul 27, 2018 1.310 1.340 1.230 1.240 49,400 -0.10(-7.46%)
Jul 26, 2018 1.320 1.370 1.310 1.340 9,864 +0.01(+0.75%)
Jul 25, 2018 1.330 1.350 1.310 1.330 10,178 +0.02(+1.53%)
Jul 24, 2018 1.310 1.359 1.310 1.310 23,374 +0.01(+0.77%)
Jul 23, 2018 1.390 1.480 1.300 1.300 148,460 -0.09(-6.47%)
Jul 20, 2018 1.310 1.430 1.287 1.390 109,482 +0.09(+6.92%)
Jul 19, 2018 1.300 1.350 1.280 1.300 45,530 +0.01(+0.78%)
Jul 18, 2018 1.312 1.350 1.261 1.290 61,670 -0.01(-0.77%)
Jul 17, 2018 1.280 1.360 1.280 1.300 56,158 +0.01(+0.78%)
Jul 16, 2018 1.310 1.310 1.250 1.290 14,324 -0.01(-0.77%)
Jul 13, 2018 1.270 1.329 1.230 1.300 16,827 +0.04(+3.17%)
Jul 12, 2018 1.330 1.200 1.260 59,867 +0.03(+2.43%)
Jul 11, 2018 1.280 1.440 1.230 1.230 306,288 -0.06(-4.64%)
Jul 10, 2018 1.270 1.332 1.250 1.290 89,312 +0.05(+4.03%)
Jul 09, 2018 1.290 1.218 1.240 34,399 +0.04(+3.33%)
Jul 06, 2018 1.210 1.270 1.190 1.200 41,408 -0.05(-4.00%)
Jul 05, 2018 1.220 1.250 1.187 1.250 10,257 +0.03(+2.46%)
Jul 03, 2018 1.220 1.220 1.220 0 -0.07(-5.43%)
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.