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

Biolase Inc (NQ: BIOL )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 1150 1150 1050 1084 387 -66.25(-5.76%)
Apr 29, 2020 1075 1250 1050 1150 797 +58.50(+5.36%)
Apr 28, 2020 1025 1097 1002 1092 392 +33.75(+3.19%)
Apr 27, 2020 1005 1075 988.00 1058 214 +14.00(+1.34%)
Apr 24, 2020 1025 1106 962.50 1044 429 -56.25(-5.11%)
Apr 23, 2020 1075 1150 1025 1100 268 -87.50(-7.37%)
Apr 22, 2020 1050 1250 1025 1188 866 +125.25(+11.79%)
Apr 21, 2020 1142 1162 1000 1062 439 -62.75(-5.58%)
Apr 20, 2020 1125 1250 1025 1125 947 +125.25(+12.53%)
Apr 17, 2020 1150 1198 935.50 999.75 1,138 -174.00(-14.82%)
Apr 16, 2020 1275 1300 1150 1174 450 -51.25(-4.18%)
Apr 15, 2020 1275 1325 1150 1225 872 -125.00(-9.26%)
Apr 14, 2020 1500 1500 1300 1350 1,004 -175.00(-11.48%)
Apr 13, 2020 1542 1675 1475 1525 1,703 -13.75(-0.89%)
Apr 09, 2020 1990 2050 1400 1539 7,280 -461.25(-23.06%)
Apr 08, 2020 600.00 2400 550.00 2000 33,573 +1400.00(+233.33%)
Apr 07, 2020 600.00 625.00 575.00 600.00 251 +25.00(+4.35%)
Apr 06, 2020 575.00 675.00 525.00 575.00 355 -12.50(-2.13%)
Apr 03, 2020 662.25 662.25 580.75 587.50 185 -15.00(-2.49%)
Apr 02, 2020 800.00 800.00 575.00 602.50 386 -22.50(-3.60%)
Apr 01, 2020 950.00 975.00 625.00 625.00 665 -312.50(-33.33%)
Mar 31, 2020 1195 1245 878.25 937.50 281 -215.50(-18.69%)
Mar 30, 2020 1225 1320 1128 1153 44 -74.00(-6.03%)
Mar 27, 2020 1375 1375 1150 1227 33 -98.00(-7.40%)
Mar 26, 2020 1400 1473 1253 1325 24 -75.00(-5.36%)
Mar 25, 2020 1250 1475 1125 1400 44 +187.50(+15.46%)
Mar 24, 2020 1250 1260 1175 1212 30 +55.75(+4.82%)
Mar 23, 2020 1075 1375 1075 1157 10 +87.75(+8.21%)
Mar 20, 2020 1375 1375 1028 1069 32 +43.75(+4.27%)
Mar 19, 2020 1475 1475 1000 1025 18 +25.50(+2.55%)
Mar 18, 2020 1000 1450 925.00 999.75 60 +24.75(+2.54%)
Mar 17, 2020 1088 1270 925.25 975.00 72 -118.75(-10.86%)
Mar 16, 2020 1250 1267 1050 1094 28 -173.00(-13.66%)
Mar 13, 2020 1300 1375 1126 1267 40 -33.25(-2.56%)
Mar 12, 2020 1450 1450 1252 1300 22 -150.00(-10.34%)
Mar 11, 2020 1509 1588 1450 1450 31 -18.25(-1.24%)
Mar 10, 2020 1736 1736 1453 1468 17 +28.25(+1.96%)
Mar 09, 2020 1600 1600 1300 1440 64 -114.75(-7.38%)
Mar 06, 2020 1750 1825 1425 1555 69 -292.75(-15.85%)
Mar 05, 2020 1775 1874 1588 1848 28 -27.50(-1.47%)
Mar 04, 2020 1875 1875 1750 1875 14 +19.75(+1.06%)
Mar 03, 2020 2000 2000 1750 1855 107 -57.00(-2.98%)
Mar 02, 2020 1530 1975 1525 1912 94 +299.75(+18.59%)
Feb 28, 2020 1500 1642 1430 1612 33 -43.25(-2.61%)
Feb 27, 2020 1562 1772 1425 1656 60 -119.25(-6.72%)
Feb 26, 2020 1526 1799 1526 1775 14 +200.00(+12.70%)
Feb 25, 2020 1786 1838 1505 1575 46 -225.00(-12.50%)
Feb 24, 2020 1925 1934 1625 1800 33 -132.75(-6.87%)
Feb 21, 2020 1950 2050 1876 1933 42 -4.25(-0.22%)
Feb 20, 2020 1850 1947 1775 1937 39 +137.00(+7.61%)
Feb 19, 2020 1775 1975 1750 1800 22 +50.00(+2.86%)
Feb 18, 2020 1675 1911 1675 1750 80 +89.50(+5.39%)
Feb 14, 2020 1525 1788 1525 1660 42 +111.00(+7.16%)
Feb 13, 2020 1500 1600 1462 1550 26 +49.00(+3.27%)
Feb 12, 2020 1557 1575 1500 1500 15 -74.50(-4.73%)
Feb 11, 2020 1500 1650 1475 1575 553 +26.50(+1.71%)
Feb 10, 2020 1550 1625 1450 1548 9 +23.50(+1.54%)
Feb 07, 2020 1600 1625 1450 1525 16 -50.00(-3.17%)
Feb 06, 2020 1525 1575 1438 1575 16 +94.75(+6.40%)
Feb 05, 2020 1400 1524 1400 1480 33 +57.75(+4.06%)
Feb 04, 2020 1550 1625 1300 1422 72 -127.50(-8.23%)
Feb 03, 2020 1550 1588 1500 1550 10 +50.00(+3.33%)
Jan 31, 2020 1625 1625 1500 1500 25 -25.25(-1.66%)
Jan 30, 2020 1725 1725 1525 1525 31 -124.75(-7.56%)
Jan 29, 2020 1650 1800 1625 1650 39 -12.25(-0.74%)
Jan 28, 2020 1775 1875 1625 1662 50 -132.75(-7.40%)
Jan 27, 2020 1875 1975 1779 1795 51 -202.50(-10.14%)
Jan 24, 2020 1988 2050 1875 1998 76 -42.00(-2.06%)
Jan 23, 2020 2075 2199 2000 2040 43 -134.75(-6.20%)
Jan 22, 2020 2103 2250 2000 2174 57 -0.75(-0.03%)
Jan 21, 2020 2100 2250 2012 2175 129 +175.00(+8.75%)
Jan 17, 2020 1975 2250 1950 2000 204 +100.00(+5.26%)
Jan 16, 2020 1725 2050 1675 1900 207 +175.00(+10.14%)
Jan 15, 2020 1525 1750 1425 1725 211 +247.50(+16.75%)
Jan 14, 2020 1460 1500 1438 1478 36 +27.25(+1.88%)
Jan 13, 2020 1475 1510 1275 1450 21 -38.50(-2.59%)
Jan 10, 2020 1522 1574 1450 1489 70 -13.75(-0.92%)
Jan 09, 2020 1525 1550 1450 1502 45 +27.50(+1.86%)
Jan 08, 2020 1450 1500 1425 1475 24 -2.25(-0.15%)
Jan 07, 2020 1475 1500 1401 1477 20 +45.00(+3.14%)
Jan 06, 2020 1688 1688 1425 1432 94 -147.75(-9.35%)
Jan 03, 2020 1550 1600 1525 1580 105 +56.50(+3.71%)
Jan 02, 2020 1450 1525 1375 1524 157 +141.75(+10.26%)
Dec 31, 2019 1275 1450 1275 1382 92 +111.00(+8.73%)
Dec 30, 2019 1200 1300 1175 1271 71 +46.25(+3.78%)
Dec 27, 2019 1225 1268 1125 1224 36 -19.25(-1.55%)
Dec 26, 2019 1248 1298 1200 1244 54 +5.75(+0.46%)
Dec 24, 2019 1198 1250 1180 1238 33 +57.75(+4.89%)
Dec 23, 2019 1203 1258 1075 1180 188 -34.75(-2.86%)
Dec 20, 2019 1250 1289 1212 1215 51 -10.00(-0.82%)
Dec 19, 2019 1250 1302 1203 1225 81 -52.50(-4.11%)
Dec 18, 2019 1325 1350 1275 1278 5 -9.75(-0.76%)
Dec 17, 2019 1278 1325 1278 1287 9 +9.75(+0.76%)
Dec 16, 2019 1399 1399 1278 1278 12 -72.50(-5.37%)
Dec 13, 2019 1252 1353 1250 1350 42 +25.00(+1.89%)
Dec 12, 2019 1225 1375 1225 1325 30 +126.25(+10.53%)
Dec 11, 2019 1300 1315 1175 1199 85 -103.50(-7.95%)
Dec 10, 2019 1342 1425 1276 1302 55 -47.75(-3.54%)
Dec 09, 2019 1400 1575 1275 1350 391 +25.00(+1.89%)
Dec 06, 2019 1300 1328 1281 1325 8 +37.50(+2.91%)
Dec 05, 2019 1300 1391 1275 1288 15 -12.50(-0.96%)
Dec 04, 2019 1425 1425 1300 1300 2 -37.50(-2.80%)
Dec 03, 2019 1375 1425 1330 1338 13 -37.50(-2.73%)
Dec 02, 2019 1525 1525 1375 1375 78 -87.75(-6.00%)
Nov 29, 2019 1446 1475 1441 1463 14 +12.75(+0.88%)
Nov 27, 2019 1375 1450 1350 1450 13 +25.00(+1.75%)
Nov 26, 2019 1425 1425 1282 1425 14 +75.25(+5.58%)
Nov 25, 2019 1283 1375 1208 1350 36 +24.75(+1.87%)
Nov 22, 2019 1343 1374 1212 1325 67 -49.50(-3.60%)
Nov 21, 2019 1256 1375 1176 1374 64 +112.00(+8.87%)
Nov 20, 2019 1296 1385 1262 1262 78 -31.25(-2.42%)
Nov 19, 2019 1329 1381 1253 1294 18 -37.75(-2.84%)
Nov 18, 2019 1350 1385 1275 1332 20 -37.00(-2.70%)
Nov 15, 2019 1300 1378 1257 1368 30 +106.00(+8.40%)
Nov 14, 2019 1231 1300 1150 1262 15 +37.50(+3.06%)
Nov 13, 2019 1250 1308 1156 1225 65 -4.50(-0.37%)
Nov 12, 2019 1228 1325 1215 1230 31 -58.00(-4.50%)
Nov 11, 2019 1375 1400 1150 1288 110 -12.50(-0.96%)
Nov 08, 2019 1425 1471 1300 1300 54 -104.25(-7.42%)
Nov 07, 2019 1432 1487 1388 1404 76 -45.75(-3.16%)
Nov 06, 2019 1450 1475 1388 1450 43 +0.00(+0.00%)
Nov 05, 2019 1485 1485 1440 1450 38 -37.50(-2.52%)
Nov 04, 2019 1450 1493 1450 1488 32 +37.25(+2.57%)
Nov 01, 2019 1501 1546 1450 1450 45 +0.25(+0.02%)
Oct 31, 2019 1475 1575 1425 1450 83 -25.00(-1.69%)
Oct 30, 2019 1525 1525 1438 1475 78 -49.75(-3.26%)
Oct 29, 2019 1470 1525 1450 1525 114 +37.50(+2.52%)
Oct 28, 2019 1475 1525 1430 1487 84 -20.50(-1.36%)
Oct 25, 2019 1425 1550 1380 1508 459 -192.25(-11.31%)
Oct 24, 2019 1675 1775 1550 1700 71 +108.50(+6.82%)
Oct 23, 2019 1650 1665 1550 1592 101 -158.50(-9.06%)
Oct 22, 2019 1725 1800 1725 1750 35 +22.00(+1.27%)
Oct 21, 2019 2056 2125 1625 1728 149 -277.00(-13.82%)
Oct 18, 2019 2500 2592 1953 2005 126 -495.00(-19.80%)
Oct 17, 2019 2125 2675 1950 2500 149 +467.50(+23.00%)
Oct 16, 2019 2138 2250 2000 2032 27 -93.00(-4.38%)
Oct 15, 2019 2350 2350 2059 2126 68 -74.50(-3.39%)
Oct 14, 2019 1902 2275 1878 2200 143 +325.00(+17.33%)
Oct 11, 2019 1967 1992 1875 1875 28 -25.00(-1.32%)
Oct 10, 2019 2025 2175 1900 1900 51 -75.00(-3.80%)
Oct 09, 2019 1975 2175 1938 1975 18 +12.50(+0.64%)
Oct 08, 2019 2050 2175 1889 1962 27 -62.50(-3.09%)
Oct 07, 2019 2300 2372 1906 2025 81 -275.00(-11.96%)
Oct 04, 2019 2375 2400 2300 2300 3 -75.00(-3.16%)
Oct 03, 2019 2350 2475 2325 2375 4 +47.50(+2.04%)
Oct 02, 2019 2454 2675 2325 2328 27 -122.50(-5.00%)
Oct 01, 2019 2375 2500 2300 2450 9 +100.00(+4.26%)
Sep 30, 2019 2475 2509 2300 2350 12 -67.50(-2.79%)
Sep 27, 2019 2418 2500 2302 2418 8 +42.50(+1.79%)
Sep 26, 2019 2425 2498 2302 2375 22 -65.00(-2.66%)
Sep 25, 2019 2550 2550 2425 2440 27 -85.00(-3.37%)
Sep 24, 2019 2550 2550 2425 2525 8 +100.00(+4.12%)
Sep 23, 2019 2575 2625 2400 2425 21 -150.00(-5.83%)
Sep 20, 2019 2475 2575 2375 2575 39 +50.00(+1.98%)
Sep 19, 2019 2500 2700 2500 2525 26 -25.00(-0.98%)
Sep 18, 2019 2675 2750 2525 2550 11 -125.00(-4.67%)
Sep 17, 2019 2500 2825 2500 2675 32 +125.00(+4.90%)
Sep 16, 2019 2675 2894 2433 2550 26 -125.00(-4.67%)
Sep 13, 2019 2625 2750 2550 2675 17 +100.00(+3.88%)
Sep 12, 2019 2475 2800 2375 2575 72 +137.50(+5.64%)
Sep 11, 2019 2458 2458 2375 2438 15 +62.50(+2.63%)
Sep 10, 2019 2375 2500 2375 2375 22 +0.00(+0.00%)
Sep 09, 2019 2500 2500 2375 2375 18 -100.25(-4.05%)
Sep 06, 2019 2388 2600 2388 2475 17 +50.25(+2.07%)
Sep 05, 2019 2360 2550 2345 2425 13 -25.00(-1.02%)
Sep 04, 2019 2625 2688 2450 2450 2 -200.00(-7.55%)
Sep 03, 2019 2375 2650 2375 2650 4 +275.00(+11.58%)
Aug 30, 2019 2418 2525 2303 2375 3 +62.25(+2.69%)
Aug 29, 2019 2525 2750 2303 2313 23 -203.50(-8.09%)
Aug 28, 2019 2450 2625 2450 2516 7 +66.25(+2.70%)
Aug 27, 2019 2825 2887 2450 2450 20 -275.00(-10.09%)
Aug 26, 2019 2950 3000 2725 2725 21 -225.00(-7.63%)
Aug 23, 2019 3050 3050 2850 2950 3 -25.00(-0.84%)
Aug 22, 2019 3000 3010 2900 2975 7 +100.00(+3.48%)
Aug 21, 2019 3050 3098 2825 2875 7 -175.00(-5.74%)
Aug 20, 2019 3050 3125 2950 3050 13 +0.00(+0.00%)
Aug 19, 2019 3050 3125 2964 3050 18 +50.00(+1.67%)
Aug 16, 2019 3050 3110 2975 3000 11 -149.75(-4.75%)
Aug 15, 2019 3309 3309 3150 3150 4 -250.25(-7.36%)
Aug 14, 2019 3650 3650 3250 3400 5 -250.00(-6.85%)
Aug 13, 2019 3600 3650 3425 3650 6 +75.00(+2.10%)
Aug 12, 2019 3700 3896 3516 3575 2 -75.00(-2.05%)
Aug 09, 2019 3875 4125 3475 3650 26 -225.00(-5.81%)
Aug 08, 2019 4075 4075 3875 3875 4 -100.00(-2.52%)
Aug 07, 2019 3725 4050 3725 3975 5 +250.00(+6.71%)
Aug 06, 2019 3800 3850 3720 3725 1 -125.00(-3.25%)
Aug 05, 2019 4100 4100 3800 3850 9 -250.00(-6.10%)
Aug 02, 2019 4075 4100 3850 4100 1 +250.00(+6.49%)
Aug 01, 2019 3975 4125 3850 3850 9 -25.00(-0.65%)
Jul 31, 2019 3975 4125 3875 3875 5 -99.75(-2.51%)
Jul 30, 2019 3912 3975 3912 3975 3 +149.75(+3.92%)
Jul 29, 2019 4075 4135 3825 3825 10 -375.00(-8.93%)
Jul 26, 2019 3956 4231 3924 4200 6 +350.00(+9.09%)
Jul 25, 2019 3875 3975 3794 3850 1 -50.00(-1.28%)
Jul 24, 2019 3975 3975 3725 3900 3 -75.00(-1.89%)
Jul 23, 2019 4050 4050 3775 3975 6 -225.00(-5.36%)
Jul 22, 2019 3900 4325 3900 4200 12 +250.00(+6.33%)
Jul 19, 2019 3900 4025 3842 3950 5 -100.00(-2.47%)
Jul 18, 2019 3750 4075 3718 4050 7 +300.00(+8.00%)
Jul 17, 2019 3900 4135 3750 3750 2 -225.00(-5.66%)
Jul 16, 2019 3844 4000 3775 3975 4 -55.50(-1.38%)
Jul 15, 2019 4300 4330 3750 4030 9 -294.50(-6.81%)
Jul 12, 2019 4250 4500 3975 4325 5 +75.00(+1.76%)
Jul 11, 2019 4900 4900 4028 4250 23 -475.00(-10.05%)
Jul 10, 2019 4825 4950 4150 4725 27 -125.00(-2.58%)
Jul 09, 2019 4775 5050 4750 4850 29 +100.00(+2.11%)
Jul 08, 2019 4325 5182 4325 4750 44 +450.00(+10.47%)
Jul 05, 2019 3700 4400 3700 4300 26 +668.75(+18.42%)
Jul 03, 2019 3700 3718 3483 3631 2 -118.75(-3.17%)
Jul 02, 2019 3575 3750 3328 3750 8 +225.00(+6.38%)
Jul 01, 2019 3600 3757 3525 3525 46 -150.00(-4.08%)
Jun 28, 2019 3850 3850 3502 3675 7 -197.50(-5.10%)
Jun 27, 2019 3825 3872 3800 3872 1 +222.50(+6.10%)
Jun 26, 2019 3575 3825 3423 3650 5 +0.00(+0.00%)
Jun 25, 2019 3850 3975 3575 3650 411 -175.00(-4.58%)
Jun 24, 2019 3950 3950 3725 3825 6 -125.00(-3.16%)
Jun 21, 2019 4375 4375 3800 3950 7 -350.00(-8.14%)
Jun 20, 2019 4200 4300 3925 4300 17 +100.00(+2.38%)
Jun 19, 2019 4050 4375 4050 4200 7 +325.00(+8.39%)
Jun 18, 2019 4100 4100 3775 3875 4 -50.00(-1.27%)
Jun 17, 2019 3926 4125 3625 3925 8 -75.00(-1.88%)
Jun 14, 2019 3775 4375 3450 4000 3 +75.00(+1.91%)
Jun 13, 2019 3725 3925 3650 3925 5 +50.25(+1.30%)
Jun 12, 2019 3425 4100 3400 3875 8 +499.75(+14.81%)
Jun 11, 2019 3800 4575 3375 3375 5 -475.00(-12.34%)
Jun 10, 2019 3400 4105 3400 3850 18 +450.00(+13.24%)
Jun 07, 2019 3275 3475 3250 3400 6 +150.00(+4.62%)
Jun 06, 2019 3750 3819 3050 3250 12 -500.00(-13.33%)
Jun 05, 2019 3775 3775 3750 3750 2 -25.00(-0.66%)
Jun 04, 2019 4025 4400 3775 3775 14 +525.00(+16.15%)
Jun 03, 2019 4175 4700 3250 3250 3 -875.00(-21.21%)
May 31, 2019 4100 4225 3775 4125 25 -50.00(-1.20%)
May 30, 2019 4850 4850 4096 4175 21 -725.00(-14.80%)
May 29, 2019 4850 5075 4850 4900 4 -100.00(-2.00%)
May 28, 2019 4850 5075 4844 5000 2 +50.00(+1.01%)
May 24, 2019 5025 5025 4950 4950 0 +0.00(+0.00%)
May 23, 2019 5000 5125 4950 4950 6 -175.00(-3.41%)
May 22, 2019 4800 5125 4800 5125 0 +325.00(+6.77%)
May 21, 2019 4825 4900 4623 4800 2 +50.00(+1.05%)
May 20, 2019 4725 4750 4425 4750 5 +100.00(+2.15%)
May 17, 2019 5150 5150 4650 4650 5 -375.00(-7.46%)
May 16, 2019 5250 5352 5025 5025 6 -372.50(-6.90%)
May 15, 2019 5450 5475 5398 5398 1 -77.50(-1.42%)
May 14, 2019 5078 5475 5078 5475 14 +0.00(+0.00%)
May 13, 2019 5100 5625 5100 5475 3 +375.00(+7.35%)
May 10, 2019 5050 5244 5000 5100 10 -300.00(-5.56%)
May 09, 2019 5500 5500 5334 5400 5 -50.00(-0.92%)
May 08, 2019 5500 5500 5450 5450 3 +0.00(+0.00%)
May 07, 2019 5550 5550 5400 5450 2 +125.00(+2.35%)
May 06, 2019 5200 5650 5125 5325 6 +75.00(+1.43%)
May 03, 2019 5400 5423 5200 5250 10 -375.00(-6.67%)
May 02, 2019 5625 5625 5396 5625 2 +50.00(+0.90%)
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.