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

Biolase Inc (NQ: BIOL )

0.3302 +0.0002 (+0.06%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 30, 2023 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 (%)
Mar 29, 2023 0.3600 0.3650 0.3210 0.3275 980,246 -0.06(-16.52%)
Mar 28, 2023 0.4200 0.4200 0.3750 0.3923 563,018 +0.02(+4.98%)
Mar 27, 2023 0.3800 0.4150 0.3700 0.3737 211,709 +0.01(+1.99%)
Mar 24, 2023 0.3700 0.3800 0.3582 0.3664 144,338 +0.00(+0.38%)
Mar 23, 2023 0.3500 0.3769 0.3460 0.3650 237,971 +0.03(+7.86%)
Mar 22, 2023 0.3500 0.3500 0.3305 0.3384 184,379 +0.01(+1.96%)
Mar 21, 2023 0.3300 0.3439 0.3152 0.3319 438,603 -0.01(-2.35%)
Mar 20, 2023 0.3500 0.3920 0.3022 0.3399 332,572 -0.01(-3.22%)
Mar 17, 2023 0.4200 0.4200 0.3512 0.3512 607,074 -0.03(-7.02%)
Mar 16, 2023 0.3900 0.4020 0.3700 0.3777 260,332 -0.01(-3.15%)
Mar 15, 2023 0.4200 0.4200 0.3880 0.3900 184,575 -0.00(-0.13%)
Mar 14, 2023 0.4400 0.4400 0.3905 0.3905 165,128 -0.02(-4.76%)
Mar 13, 2023 0.4300 0.4343 0.4005 0.4100 170,964 -0.02(-4.16%)
Mar 10, 2023 0.4384 0.4384 0.4101 0.4278 214,079 -0.01(-2.42%)
Mar 09, 2023 0.4400 0.4599 0.4200 0.4384 153,378 -0.00(-0.14%)
Mar 08, 2023 0.4700 0.4840 0.4301 0.4390 255,645 -0.04(-7.60%)
Mar 07, 2023 0.4900 0.4900 0.4650 0.4751 123,323 +0.00(+0.47%)
Mar 06, 2023 0.4800 0.4800 0.4580 0.4729 163,800 +0.00(+0.62%)
Mar 03, 2023 0.5000 0.5000 0.4505 0.4700 159,454 -0.01(-2.69%)
Mar 02, 2023 0.5000 0.5000 0.4670 0.4830 93,192 -0.00(-0.90%)
Mar 01, 2023 0.5200 0.5200 0.4850 0.4874 214,787 -0.02(-4.43%)
Feb 28, 2023 0.5000 0.5200 0.4721 0.5100 250,243 +0.02(+3.34%)
Feb 27, 2023 0.4700 0.4999 0.4602 0.4935 336,364 +0.02(+5.11%)
Feb 24, 2023 0.4667 0.4900 0.4301 0.4695 889,056 +0.00(+1.08%)
Feb 23, 2023 0.4689 0.4798 0.4205 0.4645 241,971 +0.01(+2.09%)
Feb 22, 2023 0.4600 0.4632 0.4311 0.4550 391,444 +0.01(+2.66%)
Feb 21, 2023 0.4700 0.4860 0.4300 0.4432 673,767 -0.04(-8.90%)
Feb 17, 2023 0.4880 0.5000 0.4810 0.4865 217,736 -0.00(-0.31%)
Feb 16, 2023 0.5100 0.5100 0.4711 0.4880 289,779 -0.02(-4.28%)
Feb 15, 2023 0.5067 0.5100 0.4905 0.5098 216,243 +0.01(+1.96%)
Feb 14, 2023 0.5195 0.5195 0.4900 0.5000 170,673 +0.00(+0.00%)
Feb 13, 2023 0.5100 0.5200 0.4950 0.5000 298,099 -0.00(-0.73%)
Feb 10, 2023 0.5000 0.5175 0.4912 0.5037 300,057 +0.01(+2.54%)
Feb 09, 2023 0.5190 0.5401 0.4715 0.4912 779,292 -0.05(-8.70%)
Feb 08, 2023 0.5800 0.5885 0.5277 0.5380 491,709 -0.03(-5.45%)
Feb 07, 2023 0.5750 0.5799 0.5580 0.5690 398,101 +0.00(+0.41%)
Feb 06, 2023 0.5900 0.5900 0.5510 0.5667 266,443 -0.01(-1.44%)
Feb 03, 2023 0.5600 0.5899 0.5400 0.5750 574,882 +0.02(+4.55%)
Feb 02, 2023 0.5570 0.5584 0.5260 0.5500 719,011 +0.01(+1.83%)
Feb 01, 2023 0.5425 0.5650 0.5250 0.5401 437,954 -0.00(-0.57%)
Jan 31, 2023 0.5800 0.5800 0.5151 0.5432 429,844 -0.02(-3.86%)
Jan 30, 2023 0.5600 0.5880 0.5500 0.5650 417,643 -0.01(-1.14%)
Jan 27, 2023 0.5900 0.5988 0.5530 0.5715 330,416 -0.01(-1.80%)
Jan 26, 2023 0.6000 0.6000 0.5630 0.5820 598,045 +0.02(+3.37%)
Jan 25, 2023 0.6300 0.6300 0.5332 0.5630 803,893 -0.05(-7.74%)
Jan 24, 2023 0.6500 0.6500 0.6100 0.6102 378,198 -0.03(-4.66%)
Jan 23, 2023 0.6200 0.6600 0.5900 0.6400 1,359,726 +0.04(+5.79%)
Jan 20, 2023 0.5475 0.6200 0.5450 0.6050 2,109,957 +0.07(+14.15%)
Jan 19, 2023 0.5000 0.5370 0.4994 0.5300 653,213 +0.03(+6.00%)
Jan 18, 2023 0.5500 0.5799 0.4860 0.5000 1,866,091 -0.01(-1.96%)
Jan 17, 2023 0.4500 0.5499 0.4300 0.5100 2,540,833 +0.08(+19.61%)
Jan 13, 2023 0.4200 0.4500 0.4121 0.4264 842,906 -0.00(-0.84%)
Jan 12, 2023 0.4000 0.4320 0.4005 0.4300 1,249,785 +0.00(+0.00%)
Jan 11, 2023 0.4088 0.4500 0.3906 0.4300 2,886,815 +0.05(+12.83%)
Jan 10, 2023 0.3700 0.4900 0.3650 0.3811 6,185,593 -0.31(-44.95%)
Jan 09, 2023 0.7600 0.7600 0.6706 0.6923 156,890 -0.03(-4.52%)
Jan 06, 2023 0.7480 0.7480 0.7000 0.7251 45,666 -0.00(-0.26%)
Jan 05, 2023 0.7188 0.7280 0.6600 0.7270 118,220 -0.02(-3.07%)
Jan 04, 2023 0.6919 0.7500 0.6900 0.7500 148,449 +0.04(+5.62%)
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.