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 (%)
Mar 27, 2024 0.1600 0.1979 0.1530 0.1911 10,050,165 +0.03(+19.21%)
Mar 26, 2024 0.1610 0.1750 0.1600 0.1603 3,755,764 -0.01(-5.71%)
Mar 25, 2024 0.1758 0.1813 0.1515 0.1700 9,029,390 -0.01(-5.19%)
Mar 22, 2024 0.2378 0.2570 0.1711 0.1793 131,373,368 +0.03(+19.53%)
Mar 21, 2024 0.1480 0.1548 0.1420 0.1500 21,645,584 +0.00(+0.60%)
Mar 20, 2024 0.1400 0.1612 0.1381 0.1491 6,185,579 +0.01(+6.50%)
Mar 19, 2024 0.1425 0.1480 0.1315 0.1400 1,567,202 -0.00(-0.71%)
Mar 18, 2024 0.1400 0.1415 0.1340 0.1410 1,807,466 +0.00(+1.51%)
Mar 15, 2024 0.1350 0.1419 0.1320 0.1389 1,643,828 +0.00(+3.04%)
Mar 14, 2024 0.1400 0.1400 0.1301 0.1348 1,114,843 -0.00(-2.32%)
Mar 13, 2024 0.1300 0.1400 0.1300 0.1380 1,599,750 +0.01(+4.55%)
Mar 12, 2024 0.1300 0.1320 0.1260 0.1320 1,644,931 -0.00(-0.68%)
Mar 11, 2024 0.1349 0.1370 0.1300 0.1329 1,852,961 +0.00(+3.02%)
Mar 08, 2024 0.1400 0.1400 0.1251 0.1290 3,885,823 -0.01(-7.86%)
Mar 07, 2024 0.1400 0.1415 0.1367 0.1400 1,901,282 -0.00(-0.71%)
Mar 06, 2024 0.1413 0.1437 0.1398 0.1410 1,665,953 -0.00(-2.08%)
Mar 05, 2024 0.1408 0.1474 0.1400 0.1440 3,775,442 +0.00(+0.91%)
Mar 04, 2024 0.1530 0.1550 0.1401 0.1427 5,313,487 -0.01(-9.40%)
Mar 01, 2024 0.1384 0.1673 0.1362 0.1575 16,671,615 +0.02(+14.13%)
Feb 29, 2024 0.1400 0.1400 0.1362 0.1380 2,313,685 -0.00(-0.36%)
Feb 28, 2024 0.1472 0.1472 0.1361 0.1385 4,081,936 -0.01(-6.73%)
Feb 27, 2024 0.1500 0.1495 0.1460 0.1485 3,757,495 -0.00(-0.40%)
Feb 26, 2024 0.1500 0.1510 0.1450 0.1491 3,681,034 -0.00(-0.13%)
Feb 23, 2024 0.1500 0.1518 0.1435 0.1493 3,449,113 -0.00(-1.71%)
Feb 22, 2024 0.1484 0.1523 0.1419 0.1519 8,738,064 +0.01(+6.00%)
Feb 21, 2024 0.1503 0.1510 0.1402 0.1433 7,186,816 -0.01(-4.34%)
Feb 20, 2024 0.1590 0.1590 0.1464 0.1498 9,644,993 +0.00(+1.22%)
Feb 16, 2024 0.1500 0.1550 0.1406 0.1480 4,868,642 +0.00(+1.86%)
Feb 15, 2024 0.1524 0.1562 0.1340 0.1453 9,507,471 -0.01(-3.58%)
Feb 14, 2024 0.1700 0.1728 0.1320 0.1507 8,743,718 -0.01(-8.83%)
Feb 13, 2024 0.1897 0.1920 0.1460 0.1653 19,619,260 -0.28(-63.18%)
Feb 12, 2024 0.5300 0.6400 0.4400 0.4490 865,327 -0.05(-10.20%)
Feb 09, 2024 0.4500 0.5091 0.4313 0.5000 454,375 +0.08(+18.26%)
Feb 08, 2024 0.4298 0.4300 0.3977 0.4228 214,090 +0.05(+14.27%)
Feb 07, 2024 0.5400 0.5400 0.3541 0.3700 1,098,879 -0.15(-28.45%)
Feb 06, 2024 0.7000 0.7212 0.5100 0.5171 753,329 -0.18(-26.13%)
Feb 05, 2024 0.7102 0.7500 0.7000 0.7000 61,495 -0.00(-0.01%)
Feb 02, 2024 0.7500 0.7896 0.6900 0.7001 121,703 -0.05(-6.78%)
Feb 01, 2024 0.7500 0.7910 0.7406 0.7510 40,824 +0.00(+0.66%)
Jan 31, 2024 0.8100 0.8700 0.7400 0.7461 274,865 -0.06(-8.00%)
Jan 30, 2024 0.8200 0.8649 0.8110 0.8110 60,697 -0.01(-1.70%)
Jan 29, 2024 0.9300 0.9300 0.8100 0.8250 80,224 -0.06(-7.28%)
Jan 26, 2024 0.8795 0.8984 0.8401 0.8898 45,625 +0.04(+4.86%)
Jan 25, 2024 0.8700 0.8810 0.8000 0.8486 86,774 -0.03(-3.02%)
Jan 24, 2024 0.8631 0.9000 0.8631 0.8750 51,056 +0.02(+1.74%)
Jan 23, 2024 0.9300 0.9499 0.8600 0.8600 89,882 -0.06(-6.52%)
Jan 22, 2024 0.9000 0.9200 0.8838 0.9200 44,014 +0.03(+3.93%)
Jan 19, 2024 1.020 1.050 0.8799 0.8852 154,168 -0.14(-14.06%)
Jan 18, 2024 1.050 1.050 1.010 1.030 28,255 +0.00(+0.00%)
Jan 17, 2024 1.010 1.037 1.010 1.030 34,833 +0.00(+0.00%)
Jan 16, 2024 1.050 1.060 1.000 1.030 62,535 -0.01(-0.96%)
Jan 12, 2024 1.050 1.050 1.030 1.040 25,103 +0.01(+0.97%)
Jan 11, 2024 1.130 1.130 1.030 1.030 51,422 -0.07(-6.36%)
Jan 10, 2024 1.120 1.120 1.061 1.100 43,645 -0.03(-2.65%)
Jan 09, 2024 1.140 1.140 1.090 1.130 52,056 +0.00(+0.00%)
Jan 08, 2024 1.100 1.130 1.060 1.130 72,507 +0.04(+3.67%)
Jan 05, 2024 1.130 1.130 1.020 1.090 146,806 +0.01(+0.93%)
Jan 04, 2024 1.100 1.113 1.060 1.080 57,536 -0.02(-1.82%)
Jan 03, 2024 1.120 1.130 1.060 1.100 140,380 +0.00(+0.00%)
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.