Skip to main content

Biolase Inc (NQ: BIOL )

0.1898 -0.0013 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.