Skip to main content

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

Historical Prices

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.