Skip to main content

Biolase Inc (NQ: BIOL )

0.1918 +0.0018 (+0.95%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.750 6.750 5.750 6.090 564,534 -0.66(-9.78%)
Jul 28, 2023 8.120 9.350 6.750 6.750 2,685,623 -0.35(-4.93%)
Jul 27, 2023 6.890 7.190 6.650 7.100 134,940 +0.43(+6.45%)
Jul 26, 2023 7.100 7.200 6.520 6.670 96,961 -0.53(-7.36%)
Jul 25, 2023 8.000 7.800 6.980 7.200 39,712 -0.13(-1.77%)
Jul 24, 2023 8.000 8.000 7.220 7.330 38,263 -0.45(-5.78%)
Jul 21, 2023 7.390 7.900 7.250 7.780 33,955 +0.28(+3.73%)
Jul 20, 2023 8.000 8.000 7.250 7.500 76,064 -0.18(-2.34%)
Jul 19, 2023 8.380 8.500 7.500 7.680 77,479 -0.31(-3.88%)
Jul 18, 2023 8.300 8.300 7.700 7.990 49,354 -0.21(-2.56%)
Jul 17, 2023 9.000 9.000 7.700 8.200 91,088 -0.49(-5.64%)
Jul 14, 2023 9.090 9.090 8.250 8.690 62,608 -0.41(-4.51%)
Jul 13, 2023 9.480 9.500 8.820 9.100 44,181 -0.21(-2.26%)
Jul 12, 2023 9.000 9.880 8.500 9.310 69,951 +0.00(+0.00%)
Jul 11, 2023 9.600 9.700 8.650 9.310 104,762 -0.29(-3.02%)
Jul 10, 2023 9.340 10.31 8.630 9.600 174,665 +0.51(+5.61%)
Jul 07, 2023 8.170 9.270 7.610 9.090 203,456 +0.92(+11.26%)
Jul 06, 2023 7.700 8.540 7.500 8.170 132,810 +0.48(+6.24%)
Jul 05, 2023 8.000 8.000 7.260 7.690 55,583 +0.19(+2.53%)
Jul 03, 2023 7.500 7.720 7.090 7.500 47,777 +0.43(+6.08%)
Jun 30, 2023 7.170 7.240 6.910 7.070 69,439 -0.03(-0.42%)
Jun 29, 2023 7.230 7.430 7.000 7.100 92,592 -0.33(-4.44%)
Jun 28, 2023 7.940 7.980 7.200 7.430 175,588 -0.70(-8.61%)
Jun 27, 2023 8.100 9.330 7.670 8.130 1,008,963 +0.28(+3.57%)
Jun 26, 2023 8.000 8.080 7.650 7.850 168,397 +0.04(+0.51%)
Jun 23, 2023 7.900 7.980 7.710 7.810 29,037 -0.27(-3.34%)
Jun 22, 2023 8.140 8.140 7.650 8.080 48,324 +0.37(+4.80%)
Jun 21, 2023 7.700 7.970 7.500 7.710 47,077 -0.48(-5.86%)
Jun 20, 2023 8.000 8.550 7.640 8.190 55,751 -0.01(-0.12%)
Jun 16, 2023 8.140 8.530 7.500 8.200 155,648 +0.30(+3.80%)
Jun 15, 2023 7.370 8.000 6.920 7.900 92,974 +0.66(+9.12%)
Jun 14, 2023 7.560 7.580 6.760 7.240 80,283 -0.37(-4.86%)
Jun 13, 2023 7.850 8.000 7.200 7.610 53,640 -0.21(-2.69%)
Jun 12, 2023 7.500 8.090 7.350 7.820 80,451 +0.43(+5.82%)
Jun 09, 2023 7.750 7.750 7.140 7.390 36,002 -0.24(-3.15%)
Jun 08, 2023 7.770 7.900 7.400 7.630 42,122 -0.17(-2.18%)
Jun 07, 2023 7.600 8.150 7.150 7.800 73,488 +0.14(+1.83%)
Jun 06, 2023 7.450 7.850 6.380 7.660 100,092 -0.46(-5.67%)
Jun 05, 2023 8.970 8.970 7.350 8.120 111,042 -0.76(-8.56%)
Jun 02, 2023 8.460 9.220 8.460 8.880 81,130 +0.34(+3.98%)
Jun 01, 2023 8.000 8.750 8.000 8.540 113,212 +0.39(+4.79%)
May 31, 2023 8.500 8.700 8.000 8.150 86,044 -0.25(-2.98%)
May 30, 2023 8.270 8.650 7.810 8.400 147,693 +0.30(+3.70%)
May 26, 2023 8.030 8.300 7.170 8.100 90,991 +0.10(+1.25%)
May 25, 2023 8.450 8.450 7.810 8.000 99,208 -0.40(-4.76%)
May 24, 2023 9.700 9.700 7.100 8.400 488,223 -5.58(-39.91%)
May 23, 2023 15.00 17.45 13.75 13.98 41,544 -1.46(-9.46%)
May 22, 2023 17.40 17.40 14.80 15.44 21,358 -0.71(-4.40%)
May 19, 2023 15.90 17.20 14.00 16.15 15,998 +0.15(+0.94%)
May 18, 2023 17.44 17.44 9.960 16.00 44,830 -0.90(-5.33%)
May 17, 2023 17.70 17.91 16.02 16.90 25,621 -0.55(-3.15%)
May 16, 2023 21.00 21.50 14.51 17.45 61,171 -4.04(-18.80%)
May 15, 2023 22.21 23.32 20.50 21.49 16,631 -1.73(-7.45%)
May 12, 2023 22.93 25.00 20.00 23.22 25,853 -0.77(-3.21%)
May 11, 2023 19.50 32.09 17.10 23.99 92,884 +5.00(+26.33%)
May 10, 2023 19.51 20.54 17.82 18.99 33,727 -1.01(-5.05%)
May 09, 2023 21.00 21.00 19.35 20.00 16,210 -0.70(-3.38%)
May 08, 2023 20.10 21.13 20.01 20.70 12,337 +0.42(+2.07%)
May 05, 2023 23.50 23.50 19.98 20.28 23,958 -6.65(-24.69%)
May 04, 2023 27.50 27.50 25.58 26.93 3,649 +0.14(+0.52%)
May 03, 2023 26.11 26.99 25.70 26.79 2,837 +0.68(+2.60%)
May 02, 2023 26.11 26.11 24.50 26.11 3,747 +0.01(+0.04%)
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.