Biolase Inc (NQ: BIOL )

0.2979 USD +0.0059 (+2.02%)
Streaming Delayed Price Updated: 4:21 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 0.2800 0.3220 0.2800 0.2920 8,816,000 +0.01(+1.96%)
Nov 19, 2020 0.2774 0.2966 0.2707 0.2864 3,647,698 +0.01(+2.80%)
Nov 18, 2020 0.2706 0.2798 0.2605 0.2786 2,226,242 +0.01(+4.66%)
Nov 17, 2020 0.2790 0.2800 0.2610 0.2662 2,383,382 -0.01(-4.93%)
Nov 16, 2020 0.2800 0.2900 0.2800 0.2800 1,449,641 -0.01(-3.45%)
Nov 13, 2020 0.2750 0.2940 0.2720 0.2900 2,551,700 -0.02(-6.45%)
Nov 12, 2020 0.2922 0.3145 0.2880 0.3100 3,639,228 +0.01(+4.38%)
Nov 11, 2020 0.3100 0.3145 0.2840 0.2970 1,014,451 -0.01(-2.17%)
Nov 10, 2020 0.3000 0.3067 0.2760 0.3036 1,834,576 +0.02(+8.31%)
Nov 09, 2020 0.2800 0.2850 0.2750 0.2803 999,553 +0.01(+3.47%)
Nov 06, 2020 0.2701 0.2739 0.2630 0.2709 661,400 +0.00(+0.33%)
Nov 05, 2020 0.2600 0.2700 0.2600 0.2700 400,124 +0.01(+2.66%)
Nov 04, 2020 0.2681 0.2741 0.2601 0.2630 752,694 -0.01(-3.56%)
Nov 03, 2020 0.2600 0.2727 0.2600 0.2727 905,572 +0.01(+3.14%)
Nov 02, 2020 0.2695 0.2700 0.2600 0.2644 710,055 +0.00(+1.69%)
Oct 30, 2020 0.2682 0.2729 0.2600 0.2600 1,268,700 -0.01(-4.87%)
Oct 29, 2020 0.2790 0.2790 0.2622 0.2733 810,416 -0.00(-0.29%)
Oct 28, 2020 0.2800 0.2866 0.2700 0.2741 1,423,755 -0.01(-3.82%)
Oct 27, 2020 0.2910 0.3000 0.2810 0.2850 1,405,397 -0.02(-5.00%)
Oct 26, 2020 0.2900 0.3100 0.2900 0.3000 1,464,926 +0.00(+0.07%)
Oct 23, 2020 0.2976 0.3060 0.2931 0.2998 763,600 +0.00(+0.74%)
Oct 22, 2020 0.2909 0.3050 0.2865 0.2976 837,583 +0.01(+1.95%)
Oct 21, 2020 0.2950 0.2989 0.2907 0.2919 685,345 -0.00(-0.07%)
Oct 20, 2020 0.3005 0.3066 0.2907 0.2921 1,087,215 -0.01(-3.63%)
Oct 19, 2020 0.3100 0.3101 0.2942 0.3031 1,152,767 -0.01(-2.23%)
Oct 16, 2020 0.3115 0.3153 0.3014 0.3100 1,185,300 -0.00(-0.26%)
Oct 15, 2020 0.3300 0.3300 0.3060 0.3108 2,301,857 -0.02(-5.82%)
Oct 14, 2020 0.3400 0.3500 0.3100 0.3300 8,030,228 +0.01(+3.13%)
Oct 13, 2020 0.3000 0.3200 0.2900 0.3200 1,951,644 +0.02(+5.75%)
Oct 12, 2020 0.2970 0.3080 0.2910 0.3026 1,501,396 +0.01(+3.67%)
Oct 09, 2020 0.3000 0.3040 0.2917 0.2919 1,282,200 -0.01(-1.98%)
Oct 08, 2020 0.2820 0.2995 0.2811 0.2978 1,509,854 +0.01(+4.49%)
Oct 07, 2020 0.2810 0.2890 0.2810 0.2850 841,191 +0.00(+1.46%)
Oct 06, 2020 0.2900 0.2935 0.2806 0.2809 1,008,984 -0.01(-3.34%)
Oct 05, 2020 0.2800 0.2950 0.2780 0.2906 1,805,923 +0.01(+3.79%)
Oct 02, 2020 0.2750 0.2850 0.2701 0.2800 1,369,700 +0.00(+0.00%)
Oct 01, 2020 0.2900 0.2900 0.2700 0.2800 782,065 +0.00(+1.78%)
Sep 30, 2020 0.2701 0.2860 0.2701 0.2751 1,700,428 +0.00(+0.77%)
Sep 29, 2020 0.2792 0.2792 0.2730 0.2730 727,371 -0.01(-2.33%)
Sep 28, 2020 0.2900 0.2900 0.2760 0.2795 1,120,639 -0.00(-0.18%)
Sep 25, 2020 0.2900 0.2900 0.2800 0.2800 1,105,800 -0.01(-1.96%)
Sep 24, 2020 0.2880 0.2973 0.2700 0.2856 3,017,954 +0.01(+2.00%)
Sep 23, 2020 0.2800 0.2900 0.2600 0.2800 5,675,329 -0.00(-1.16%)
Sep 22, 2020 0.3000 0.3052 0.2817 0.2833 1,463,492 -0.01(-2.31%)
Sep 21, 2020 0.3300 0.3300 0.2900 0.2900 1,640,242 -0.02(-4.92%)
Sep 18, 2020 0.3112 0.3199 0.3050 0.3050 1,275,700 -0.01(-1.99%)
Sep 17, 2020 0.3200 0.3300 0.3112 0.3112 1,181,308 -0.01(-2.75%)
Sep 16, 2020 0.3100 0.3500 0.3100 0.3200 2,655,538 +0.01(+1.75%)
Sep 15, 2020 0.3100 0.3148 0.3000 0.3145 1,975,258 +0.01(+4.83%)
Sep 14, 2020 0.3000 0.3100 0.2900 0.3000 1,987,679 -0.00(-0.43%)
Sep 11, 2020 0.2950 0.3450 0.2723 0.3013 8,384,400 +0.00(+0.53%)
Sep 10, 2020 0.3100 0.3125 0.2910 0.2997 1,522,287 +0.00(+0.91%)
Sep 09, 2020 0.2841 0.3130 0.2811 0.2970 3,540,630 +0.02(+6.07%)
Sep 08, 2020 0.2600 0.3000 0.2600 0.2800 1,723,181 +0.01(+2.04%)
Sep 04, 2020 0.2600 0.2745 0.2450 0.2744 4,481,700 +0.00(+1.63%)
Sep 03, 2020 0.2800 0.3000 0.2600 0.2700 2,851,287 -0.01(-5.10%)
Sep 02, 2020 0.2850 0.2949 0.2673 0.2845 4,429,781 -0.01(-3.82%)
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.