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

Biolase Inc (NQ: BIOL )

0.1440 -0.0071 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 8.300 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%)
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.