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

Biolase Inc (NQ: BIOL )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.720 1.723 1.620 1.680 28,734 -0.02(-1.18%)
Oct 30, 2023 1.650 1.700 1.650 1.700 20,556 +0.03(+1.80%)
Oct 27, 2023 1.690 1.700 1.640 1.670 19,715 +0.02(+1.21%)
Oct 26, 2023 1.650 1.692 1.650 1.650 29,225 -0.01(-0.60%)
Oct 25, 2023 1.600 1.700 1.600 1.660 49,692 +0.06(+3.75%)
Oct 24, 2023 1.650 1.650 1.600 1.600 44,093 -0.04(-2.44%)
Oct 23, 2023 1.710 1.710 1.620 1.640 31,451 -0.04(-2.38%)
Oct 20, 2023 1.670 1.740 1.651 1.680 35,215 -0.02(-1.18%)
Oct 19, 2023 1.800 1.800 1.660 1.700 44,343 -0.04(-2.30%)
Oct 18, 2023 1.810 1.810 1.710 1.740 65,804 -0.04(-2.25%)
Oct 17, 2023 1.790 1.840 1.734 1.780 35,355 +0.01(+0.56%)
Oct 16, 2023 1.700 1.810 1.710 1.770 40,998 +0.07(+4.12%)
Oct 13, 2023 1.710 1.790 1.700 1.700 38,206 -0.01(-0.58%)
Oct 12, 2023 1.750 1.777 1.700 1.710 38,236 -0.05(-2.84%)
Oct 11, 2023 1.790 1.890 1.750 1.760 98,052 -0.08(-4.35%)
Oct 10, 2023 1.820 1.840 1.760 1.840 76,513 +0.06(+3.37%)
Oct 09, 2023 1.810 1.810 1.750 1.780 36,833 +0.00(+0.00%)
Oct 06, 2023 1.850 1.850 1.760 1.780 77,095 -0.07(-3.78%)
Oct 05, 2023 1.780 1.940 1.750 1.850 92,556 +0.02(+1.09%)
Oct 04, 2023 1.800 1.880 1.750 1.830 74,653 +0.01(+0.27%)
Oct 03, 2023 1.900 1.940 1.800 1.825 46,883 -0.06(-3.44%)
Oct 02, 2023 1.900 1.950 1.830 1.890 82,286 +0.03(+1.61%)
Sep 29, 2023 1.820 1.910 1.700 1.860 168,140 +0.06(+3.33%)
Sep 28, 2023 1.870 1.960 1.760 1.800 136,311 -0.04(-2.17%)
Sep 27, 2023 1.710 1.900 1.700 1.840 204,085 +0.15(+8.88%)
Sep 26, 2023 1.730 1.760 1.640 1.690 149,764 +0.07(+4.32%)
Sep 25, 2023 1.650 1.640 1.580 1.620 166,907 +0.03(+1.89%)
Sep 22, 2023 1.680 1.820 1.580 1.590 421,525 -0.15(-8.62%)
Sep 21, 2023 1.620 2.100 1.560 1.740 2,201,423 +0.03(+1.75%)
Sep 20, 2023 2.100 2.109 1.670 1.710 853,048 -0.38(-18.18%)
Sep 19, 2023 2.050 2.260 1.960 2.090 1,757,455 +0.14(+7.18%)
Sep 18, 2023 1.950 1.980 1.900 1.950 200,941 +0.04(+2.09%)
Sep 15, 2023 2.020 2.040 1.900 1.910 170,500 -0.06(-3.05%)
Sep 14, 2023 1.780 2.240 1.740 1.970 1,461,400 -1.29(-39.57%)
Sep 13, 2023 3.500 3.570 3.222 3.260 70,835 -0.30(-8.43%)
Sep 12, 2023 3.550 3.760 3.400 3.560 192,292 -0.16(-4.30%)
Sep 11, 2023 3.250 3.849 3.150 3.720 319,329 +0.45(+13.76%)
Sep 08, 2023 3.150 3.390 2.950 3.270 184,898 +0.11(+3.48%)
Sep 07, 2023 3.510 3.550 2.940 3.160 315,487 -0.35(-9.97%)
Sep 06, 2023 4.030 4.100 3.500 3.510 86,304 -0.62(-15.01%)
Sep 05, 2023 4.060 4.230 3.800 4.130 126,335 +0.04(+0.98%)
Sep 01, 2023 4.340 4.530 4.030 4.090 60,516 -0.28(-6.41%)
Aug 31, 2023 4.280 4.500 4.189 4.370 76,875 -0.03(-0.68%)
Aug 30, 2023 4.580 4.586 4.354 4.400 64,091 -0.18(-3.93%)
Aug 29, 2023 4.590 4.760 4.580 4.580 43,267 -0.09(-1.93%)
Aug 28, 2023 5.020 5.046 4.560 4.670 70,199 -0.26(-5.27%)
Aug 25, 2023 5.320 5.320 4.790 4.930 85,870 -0.30(-5.74%)
Aug 24, 2023 5.300 5.560 5.100 5.230 119,098 -0.15(-2.79%)
Aug 23, 2023 5.690 5.700 5.300 5.380 79,635 -0.20(-3.58%)
Aug 22, 2023 5.700 5.940 5.300 5.580 56,277 +0.07(+1.27%)
Aug 21, 2023 5.470 5.950 5.290 5.510 147,301 +0.24(+4.55%)
Aug 18, 2023 5.390 5.670 5.073 5.270 200,567 -0.17(-3.13%)
Aug 17, 2023 5.910 6.000 5.400 5.440 126,208 -0.47(-7.95%)
Aug 16, 2023 6.280 6.617 5.680 5.910 413,344 -0.24(-3.90%)
Aug 15, 2023 5.190 6.700 5.010 6.150 716,345 +0.70(+12.84%)
Aug 14, 2023 5.290 5.550 5.160 5.450 120,594 +0.17(+3.22%)
Aug 11, 2023 5.820 5.960 5.160 5.280 121,172 -0.85(-13.87%)
Aug 10, 2023 6.350 6.460 5.812 6.130 126,393 -0.43(-6.55%)
Aug 09, 2023 6.260 6.850 6.000 6.560 432,115 -0.23(-3.39%)
Aug 08, 2023 5.360 7.100 5.102 6.790 901,291 +1.48(+27.87%)
Aug 07, 2023 5.150 5.630 5.140 5.310 172,587 +0.12(+2.31%)
Aug 04, 2023 4.690 6.330 4.690 5.190 1,191,599 +0.46(+9.73%)
Aug 03, 2023 5.010 5.040 4.650 4.730 218,551 -0.38(-7.44%)
Aug 02, 2023 5.760 5.760 4.940 5.110 377,332 -0.74(-12.65%)
Aug 01, 2023 5.830 6.040 5.600 5.850 296,590 -0.24(-3.94%)
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 8.000 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 -12.80(-61.84%)
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%)
May 01, 2023 25.00 27.26 24.00 26.10 4,831 +1.10(+4.40%)
Apr 28, 2023 20.50 25.00 20.24 25.00 11,632 +4.00(+19.05%)
Apr 27, 2023 21.30 22.00 20.10 21.00 7,864 +0.00(+0.00%)
Apr 26, 2023 21.91 22.48 20.05 21.00 8,657 -0.30(-1.41%)
Apr 25, 2023 22.00 22.38 20.10 21.30 9,517 -0.20(-0.93%)
Apr 24, 2023 23.41 24.50 21.00 21.50 12,033 -1.50(-6.52%)
Apr 21, 2023 29.40 29.40 22.44 23.00 22,803 -7.01(-23.36%)
Apr 20, 2023 33.00 33.44 30.00 30.01 17,849 -3.99(-11.74%)
Apr 19, 2023 26.00 47.10 26.00 34.00 296,806 +7.70(+29.28%)
Apr 18, 2023 25.06 27.29 25.00 26.30 7,527 +1.28(+5.12%)
Apr 17, 2023 24.00 26.49 24.00 25.02 5,956 +0.80(+3.30%)
Apr 14, 2023 25.00 25.00 24.20 24.22 5,545 -0.07(-0.29%)
Apr 13, 2023 25.00 24.86 23.61 24.29 3,502 -0.21(-0.86%)
Apr 12, 2023 25.51 27.00 23.50 24.50 7,298 -1.50(-5.77%)
Apr 11, 2023 27.22 27.90 25.66 26.00 4,087 -0.31(-1.18%)
Apr 10, 2023 28.00 28.50 26.04 26.31 4,144 -1.64(-5.87%)
Apr 06, 2023 25.70 27.99 25.10 27.95 2,903 +2.35(+9.18%)
Apr 05, 2023 29.00 29.00 25.07 25.60 8,996 -1.70(-6.23%)
Apr 04, 2023 28.80 29.87 27.20 27.30 9,762 -0.72(-2.57%)
Apr 03, 2023 28.60 29.50 27.11 28.02 8,764 -0.10(-0.36%)
Mar 31, 2023 30.80 30.80 27.00 28.12 13,025 -2.13(-7.04%)
Mar 30, 2023 34.00 34.00 30.20 30.25 10,802 -2.50(-7.63%)
Mar 29, 2023 36.00 36.50 32.10 32.75 9,802 -6.48(-16.52%)
Mar 28, 2023 42.00 42.00 37.50 39.23 5,630 +1.86(+4.98%)
Mar 27, 2023 38.00 41.50 37.00 37.37 2,117 +0.73(+1.99%)
Mar 24, 2023 37.00 38.00 35.82 36.64 1,443 +0.14(+0.38%)
Mar 23, 2023 35.00 37.69 34.60 36.50 2,379 +2.66(+7.86%)
Mar 22, 2023 35.00 35.00 33.05 33.84 1,843 +0.65(+1.96%)
Mar 21, 2023 33.00 34.39 31.52 33.19 4,386 -0.80(-2.35%)
Mar 20, 2023 35.00 39.20 30.22 33.99 3,325 -1.13(-3.22%)
Mar 17, 2023 42.00 42.00 35.12 35.12 6,070 -2.65(-7.02%)
Mar 16, 2023 39.00 40.20 37.00 37.77 2,603 -1.23(-3.15%)
Mar 15, 2023 42.00 42.00 38.80 39.00 1,845 -0.05(-0.13%)
Mar 14, 2023 44.00 44.00 39.05 39.05 1,651 -1.95(-4.76%)
Mar 13, 2023 43.00 43.43 40.05 41.00 1,709 -1.78(-4.16%)
Mar 10, 2023 43.84 43.84 41.01 42.78 2,140 -1.06(-2.42%)
Mar 09, 2023 44.00 45.99 42.00 43.84 1,533 -0.06(-0.14%)
Mar 08, 2023 47.00 48.40 43.01 43.90 2,556 -3.61(-7.60%)
Mar 07, 2023 49.00 49.00 46.50 47.51 1,233 +0.22(+0.47%)
Mar 06, 2023 48.00 48.00 45.80 47.29 1,638 +0.29(+0.62%)
Mar 03, 2023 50.00 50.00 45.05 47.00 1,594 -1.30(-2.69%)
Mar 02, 2023 50.00 50.00 46.70 48.30 931 -0.44(-0.90%)
Mar 01, 2023 52.00 52.00 48.50 48.74 2,147 -2.26(-4.43%)
Feb 28, 2023 50.00 52.00 47.21 51.00 2,502 +1.65(+3.34%)
Feb 27, 2023 47.00 49.99 46.02 49.35 3,363 +2.40(+5.11%)
Feb 24, 2023 46.67 49.00 43.01 46.95 8,890 +0.50(+1.08%)
Feb 23, 2023 46.89 47.98 42.05 46.45 2,419 +0.95(+2.09%)
Feb 22, 2023 46.00 46.32 43.11 45.50 3,914 +1.18(+2.66%)
Feb 21, 2023 47.00 48.60 43.00 44.32 6,737 -4.33(-8.90%)
Feb 17, 2023 48.80 50.00 48.10 48.65 2,177 -0.15(-0.31%)
Feb 16, 2023 51.00 51.00 47.11 48.80 2,897 -2.18(-4.28%)
Feb 15, 2023 50.67 51.00 49.05 50.98 2,162 +0.98(+1.96%)
Feb 14, 2023 51.95 51.95 49.00 50.00 1,706 +0.00(+0.00%)
Feb 13, 2023 51.00 52.00 49.50 50.00 2,980 -0.37(-0.73%)
Feb 10, 2023 50.00 51.75 49.12 50.37 3,000 +1.25(+2.54%)
Feb 09, 2023 51.90 54.01 47.15 49.12 7,792 -4.68(-8.70%)
Feb 08, 2023 58.00 58.85 52.77 53.80 4,917 -3.10(-5.45%)
Feb 07, 2023 57.50 57.99 55.80 56.90 3,981 +0.23(+0.41%)
Feb 06, 2023 59.00 59.00 55.10 56.67 2,664 -0.83(-1.44%)
Feb 03, 2023 56.00 58.99 54.00 57.50 5,748 +2.50(+4.55%)
Feb 02, 2023 55.70 55.84 52.60 55.00 7,190 +0.99(+1.83%)
Feb 01, 2023 54.25 56.50 52.50 54.01 4,379 -0.31(-0.57%)
Jan 31, 2023 58.00 58.00 51.51 54.32 4,298 -2.18(-3.86%)
Jan 30, 2023 56.00 58.80 55.00 56.50 4,176 -0.65(-1.14%)
Jan 27, 2023 59.00 59.88 55.30 57.15 3,304 -1.05(-1.80%)
Jan 26, 2023 60.00 60.00 56.30 58.20 5,980 +1.90(+3.37%)
Jan 25, 2023 63.00 63.00 53.32 56.30 8,038 -4.72(-7.74%)
Jan 24, 2023 65.00 65.00 61.00 61.02 3,781 -2.98(-4.66%)
Jan 23, 2023 62.00 66.00 59.00 64.00 13,597 +3.50(+5.79%)
Jan 20, 2023 54.75 62.00 54.50 60.50 21,099 +7.50(+14.15%)
Jan 19, 2023 50.00 53.70 49.94 53.00 6,532 +3.00(+6.00%)
Jan 18, 2023 55.00 57.99 48.60 50.00 18,660 -1.00(-1.96%)
Jan 17, 2023 45.00 54.99 43.00 51.00 25,408 +8.36(+19.61%)
Jan 13, 2023 42.00 45.00 41.21 42.64 8,429 -0.36(-0.84%)
Jan 12, 2023 40.00 43.20 40.05 43.00 12,497 +0.00(+0.00%)
Jan 11, 2023 40.88 45.00 39.06 43.00 28,868 +4.89(+12.83%)
Jan 10, 2023 37.00 49.00 36.50 38.11 61,858 -31.12(-44.95%)
Jan 09, 2023 76.00 76.00 67.06 69.23 1,568 -3.28(-4.52%)
Jan 06, 2023 74.80 74.80 70.00 72.51 456 -0.19(-0.26%)
Jan 05, 2023 71.88 72.80 66.00 72.70 1,182 -2.30(-3.07%)
Jan 04, 2023 69.19 75.00 69.00 75.00 1,484 +3.99(+5.62%)
Jan 03, 2023 68.00 72.00 65.00 71.01 1,479 +6.01(+9.25%)
Dec 30, 2022 61.00 66.90 56.61 65.00 932 +3.26(+5.28%)
Dec 29, 2022 63.00 65.00 55.00 61.74 1,555 -0.57(-0.91%)
Dec 28, 2022 61.12 63.85 61.12 62.31 429 -0.69(-1.10%)
Dec 27, 2022 67.00 67.00 60.15 63.00 809 -0.44(-0.69%)
Dec 23, 2022 62.00 63.91 57.25 63.44 696 +1.42(+2.29%)
Dec 22, 2022 60.00 64.49 56.10 62.02 1,321 +0.09(+0.15%)
Dec 21, 2022 64.00 65.29 61.00 61.93 1,761 -0.97(-1.54%)
Dec 20, 2022 59.63 65.60 59.02 62.90 1,455 +3.90(+6.61%)
Dec 19, 2022 61.59 62.24 51.30 59.00 3,202 -3.24(-5.21%)
Dec 16, 2022 68.20 68.89 61.00 62.24 1,863 -4.51(-6.76%)
Dec 15, 2022 71.06 71.06 63.00 66.75 1,338 +1.25(+1.91%)
Dec 14, 2022 66.22 68.00 63.62 65.50 1,158 -0.80(-1.21%)
Dec 13, 2022 72.07 73.50 65.00 66.30 3,747 -4.06(-5.77%)
Dec 12, 2022 70.00 73.74 69.00 70.36 1,565 -1.26(-1.76%)
Dec 09, 2022 81.00 81.00 70.00 71.62 2,584 -4.87(-6.37%)
Dec 08, 2022 82.00 82.00 75.00 76.49 2,283 +0.49(+0.64%)
Dec 07, 2022 79.00 80.00 75.00 76.00 653 -2.21(-2.83%)
Dec 06, 2022 82.00 86.99 78.00 78.21 2,412 -3.95(-4.81%)
Dec 05, 2022 87.20 88.66 81.51 82.16 1,214 -1.84(-2.19%)
Dec 02, 2022 97.50 97.50 76.00 84.00 7,810 -12.44(-12.90%)
Dec 01, 2022 95.00 97.50 95.00 96.44 957 -0.16(-0.17%)
Nov 30, 2022 99.50 99.50 92.00 96.60 1,245 -1.40(-1.43%)
Nov 29, 2022 99.00 99.00 96.00 98.00 1,217 +2.00(+2.08%)
Nov 28, 2022 104.00 104.00 92.00 96.00 4,274 -5.50(-5.42%)
Nov 25, 2022 98.50 106.00 98.50 101.50 2,602 +4.50(+4.64%)
Nov 23, 2022 155.00 160.00 93.00 97.00 28,666 -64.00(-39.75%)
Nov 22, 2022 165.00 172.00 160.00 161.00 166 -5.00(-3.01%)
Nov 21, 2022 164.00 175.99 161.24 166.00 138 -2.00(-1.19%)
Nov 18, 2022 172.00 172.83 160.00 168.00 248 +6.00(+3.70%)
Nov 17, 2022 163.00 169.13 161.00 162.00 139 -7.00(-4.14%)
Nov 16, 2022 180.00 187.00 164.01 169.00 583 -11.00(-6.11%)
Nov 15, 2022 194.00 194.00 177.01 180.00 485 -6.00(-3.23%)
Nov 14, 2022 165.00 195.00 165.00 186.00 951 +22.00(+13.41%)
Nov 11, 2022 162.00 167.00 154.10 164.00 812 +7.00(+4.46%)
Nov 10, 2022 142.00 158.00 142.00 157.00 725 +16.00(+11.35%)
Nov 09, 2022 155.00 155.00 140.00 141.00 325 -6.00(-4.08%)
Nov 08, 2022 163.00 163.00 146.47 147.00 384 -11.00(-6.96%)
Nov 07, 2022 167.00 168.00 157.00 158.00 450 -9.00(-5.39%)
Nov 04, 2022 168.00 168.99 162.00 167.00 275 +0.00(+0.00%)
Nov 03, 2022 175.00 178.98 165.00 167.00 277 -10.00(-5.65%)
Nov 02, 2022 179.00 185.00 176.00 177.00 942 -2.00(-1.12%)
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.