Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolase Inc (NQ: BIOL )

0.1762 +0.0082 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
May 31, 2022 470.00 499.00 470.00 483.00 264 +10.00(+2.11%)
May 27, 2022 480.00 498.00 471.00 473.00 213 -3.00(-0.63%)
May 26, 2022 474.00 495.00 471.19 476.00 316 -3.00(-0.63%)
May 25, 2022 484.00 498.92 473.50 479.00 322 -19.00(-3.82%)
May 24, 2022 507.00 513.99 470.01 498.00 605 -14.00(-2.73%)
May 23, 2022 433.00 522.50 427.03 512.00 1,660 +85.00(+19.91%)
May 20, 2022 412.00 427.04 398.00 427.00 733 +43.00(+11.20%)
May 19, 2022 374.00 386.00 367.16 384.00 207 +9.00(+2.40%)
May 18, 2022 385.00 397.00 367.00 375.00 536 -14.00(-3.60%)
May 17, 2022 373.00 393.00 373.00 389.00 483 +13.00(+3.46%)
May 16, 2022 399.00 400.00 364.00 376.00 858 -23.00(-5.76%)
May 13, 2022 384.00 413.00 360.00 399.00 947 +57.00(+16.67%)
May 12, 2022 376.00 384.00 330.00 342.00 1,047 -41.00(-10.70%)
May 11, 2022 415.00 422.00 383.00 383.00 556 -35.00(-8.37%)
May 10, 2022 415.00 425.00 400.00 418.00 485 +9.00(+2.20%)
May 09, 2022 450.00 461.00 408.01 409.00 747 -52.00(-11.28%)
May 06, 2022 494.00 495.00 456.00 461.00 564 -44.00(-8.71%)
May 05, 2022 566.00 572.27 492.00 505.00 1,253 -53.00(-9.50%)
May 04, 2022 505.00 559.00 497.00 558.00 963 +50.00(+9.84%)
May 03, 2022 478.00 532.00 478.00 508.00 1,105 +35.00(+7.40%)
May 02, 2022 455.00 489.00 441.00 473.00 1,056 +13.00(+2.83%)
Apr 29, 2022 431.00 495.00 421.00 460.00 5,243 -28.25(-5.79%)
Apr 28, 2022 725.00 741.50 487.50 488.25 3,496 -253.75(-34.20%)
Apr 27, 2022 712.50 763.25 712.50 742.00 214 +17.00(+2.34%)
Apr 26, 2022 775.00 777.75 707.50 725.00 683 -52.75(-6.78%)
Apr 25, 2022 775.50 900.00 770.50 777.75 2,101 +15.25(+2.00%)
Apr 22, 2022 750.00 774.75 750.00 762.50 165 +1.50(+0.20%)
Apr 21, 2022 762.75 775.00 752.00 761.00 248 -3.50(-0.46%)
Apr 20, 2022 786.50 797.50 757.75 764.50 148 -19.75(-2.52%)
Apr 19, 2022 805.25 818.50 775.75 784.25 227 -15.75(-1.97%)
Apr 18, 2022 825.00 849.75 750.00 800.00 250 +33.25(+4.34%)
Apr 14, 2022 780.75 783.75 755.00 766.75 195 -16.00(-2.04%)
Apr 13, 2022 775.00 802.50 775.00 782.75 227 +5.25(+0.68%)
Apr 12, 2022 781.25 831.25 752.50 777.50 358 -3.25(-0.42%)
Apr 11, 2022 800.00 800.25 775.00 780.75 266 -19.25(-2.41%)
Apr 08, 2022 813.75 835.00 778.50 800.00 382 -5.00(-0.62%)
Apr 07, 2022 850.00 850.00 800.00 805.00 378 -8.00(-0.98%)
Apr 06, 2022 868.25 868.25 812.50 813.00 378 -39.50(-4.63%)
Apr 05, 2022 880.00 897.25 850.25 852.50 289 -22.75(-2.60%)
Apr 04, 2022 875.00 899.75 875.00 875.25 217 +0.25(+0.03%)
Apr 01, 2022 917.25 917.25 875.00 875.00 157 -8.00(-0.91%)
Mar 31, 2022 887.25 923.75 857.75 883.00 830 +13.50(+1.55%)
Mar 30, 2022 900.00 900.00 862.50 869.50 247 -18.00(-2.03%)
Mar 29, 2022 872.75 900.00 870.25 887.50 339 +14.75(+1.69%)
Mar 28, 2022 875.00 879.75 862.50 872.75 180 +0.75(+0.09%)
Mar 25, 2022 875.00 875.00 853.75 872.00 245 -6.25(-0.71%)
Mar 24, 2022 874.75 884.75 850.00 878.25 322 +14.00(+1.62%)
Mar 23, 2022 874.50 890.00 854.00 864.25 353 -15.75(-1.79%)
Mar 22, 2022 850.00 887.50 850.00 880.00 544 +4.25(+0.49%)
Mar 21, 2022 883.25 907.50 872.50 875.75 780 -5.75(-0.65%)
Mar 18, 2022 957.50 957.50 850.00 881.50 1,708 -104.00(-10.55%)
Mar 17, 2022 900.00 987.25 875.00 985.50 1,359 +140.50(+16.63%)
Mar 16, 2022 825.00 862.50 820.25 845.00 240 +45.00(+5.62%)
Mar 15, 2022 780.00 822.50 775.00 800.00 223 +0.50(+0.06%)
Mar 14, 2022 875.00 875.00 797.00 799.50 441 -44.00(-5.22%)
Mar 11, 2022 825.00 849.75 804.25 843.50 270 +6.00(+0.72%)
Mar 10, 2022 825.00 850.00 800.00 837.50 320 +12.75(+1.55%)
Mar 09, 2022 825.00 850.00 800.00 824.75 408 +9.50(+1.17%)
Mar 08, 2022 783.00 824.75 778.00 815.25 376 +8.75(+1.08%)
Mar 07, 2022 775.00 824.75 775.00 806.50 432 +14.00(+1.77%)
Mar 04, 2022 800.00 824.75 777.50 792.50 394 -34.25(-4.14%)
Mar 03, 2022 862.50 873.75 825.00 826.75 672 -36.00(-4.17%)
Mar 02, 2022 883.75 920.00 849.00 862.75 417 -14.75(-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.