Skip to main content

Biolase Inc (NQ: BIOL )

0.1832 -0.0068 (-3.58%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.190 1.270 1.120 1.122 158,812 -0.09(-7.27%)
Dec 28, 2023 1.150 1.210 1.140 1.210 137,450 +0.05(+4.31%)
Dec 27, 2023 1.200 1.200 1.150 1.160 77,946 +0.00(+0.00%)
Dec 26, 2023 1.180 1.230 1.140 1.160 168,375 +0.00(+0.00%)
Dec 22, 2023 1.170 1.209 1.140 1.160 91,025 +0.02(+1.75%)
Dec 21, 2023 1.180 1.180 1.125 1.140 56,373 +0.01(+0.88%)
Dec 20, 2023 1.170 1.190 1.130 1.130 148,928 -0.05(-4.24%)
Dec 19, 2023 1.160 1.190 1.140 1.180 126,942 +0.03(+2.61%)
Dec 18, 2023 1.280 1.280 1.140 1.150 77,715 +0.01(+0.88%)
Dec 15, 2023 1.180 1.210 1.134 1.140 107,738 -0.02(-1.72%)
Dec 14, 2023 1.280 1.330 1.150 1.160 236,173 -0.09(-7.20%)
Dec 13, 2023 1.240 1.279 1.200 1.250 88,150 +0.01(+0.81%)
Dec 12, 2023 1.170 1.260 1.125 1.240 133,238 +0.08(+6.90%)
Dec 11, 2023 1.160 1.160 1.090 1.160 111,214 +0.03(+2.65%)
Dec 08, 2023 1.200 1.210 1.130 1.130 82,282 -0.07(-5.83%)
Dec 07, 2023 1.190 1.240 1.150 1.200 133,845 -0.03(-2.44%)
Dec 06, 2023 1.180 1.290 1.090 1.230 527,225 -0.06(-4.65%)
Dec 05, 2023 1.770 1.880 1.260 1.290 1,756,921 -0.22(-14.57%)
Dec 04, 2023 1.190 1.650 1.190 1.510 2,254,109 +0.36(+31.30%)
Dec 01, 2023 1.120 1.180 1.070 1.150 150,366 +0.06(+5.50%)
Nov 30, 2023 1.140 1.180 1.071 1.090 237,354 -0.02(-1.80%)
Nov 29, 2023 1.200 1.200 1.100 1.110 88,295 -0.04(-3.48%)
Nov 28, 2023 1.230 1.230 1.120 1.150 61,791 -0.01(-0.86%)
Nov 27, 2023 1.170 1.210 1.100 1.160 88,115 -0.08(-6.45%)
Nov 24, 2023 1.270 1.270 1.200 1.240 40,480 +0.02(+1.64%)
Nov 22, 2023 1.240 1.250 1.190 1.220 50,615 -0.02(-1.61%)
Nov 21, 2023 1.300 1.300 1.220 1.240 42,059 -0.01(-0.80%)
Nov 20, 2023 1.220 1.270 1.210 1.250 63,276 -0.00(-0.05%)
Nov 17, 2023 1.240 1.340 1.181 1.251 88,730 +0.00(+0.05%)
Nov 16, 2023 1.270 1.280 1.220 1.250 56,178 -0.02(-1.57%)
Nov 15, 2023 1.250 1.370 1.220 1.270 110,141 +0.05(+4.10%)
Nov 14, 2023 1.190 1.240 1.190 1.220 139,831 +0.05(+4.27%)
Nov 13, 2023 1.110 1.180 1.100 1.170 114,022 +0.02(+1.74%)
Nov 10, 2023 1.090 1.170 1.070 1.150 412,491 -0.28(-19.58%)
Nov 09, 2023 1.350 1.470 1.270 1.430 580,263 -0.05(-3.05%)
Nov 08, 2023 1.750 1.840 1.450 1.475 7,418,373 -0.10(-6.65%)
Nov 07, 2023 1.640 1.650 1.560 1.580 45,989 -0.09(-5.39%)
Nov 06, 2023 1.660 1.740 1.630 1.670 37,704 +0.02(+1.21%)
Nov 03, 2023 1.700 1.700 1.639 1.650 9,154 +0.00(+0.00%)
Nov 02, 2023 1.680 1.680 1.600 1.650 22,446 -0.03(-1.79%)
Nov 01, 2023 1.680 1.690 1.630 1.680 24,117 +0.00(+0.00%)
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%)
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.