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

Biolase Inc (NQ: BIOL )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
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%)
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.