Skip to main content

Biolase Inc (NQ: BIOL )

0.1296 -0.0190 (-12.79%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.1420 0.1500 0.1366 0.1486 1,637,823 +0.01(+3.48%)
Jun 14, 2024 0.1500 0.1500 0.1420 0.1436 748,796 -0.00(-1.10%)
Jun 13, 2024 0.1458 0.1489 0.1443 0.1452 824,177 -0.00(-2.55%)
Jun 12, 2024 0.1513 0.1558 0.1470 0.1490 1,220,565 -0.01(-4.49%)
Jun 11, 2024 0.1520 0.1560 0.1450 0.1560 1,267,997 +0.01(+5.41%)
Jun 10, 2024 0.1457 0.1480 0.1422 0.1480 894,010 +0.00(+2.07%)
Jun 07, 2024 0.1493 0.1509 0.1413 0.1450 1,036,029 -0.00(-3.27%)
Jun 06, 2024 0.1450 0.1541 0.1431 0.1499 1,381,913 -0.00(-2.66%)
Jun 05, 2024 0.1547 0.1559 0.1452 0.1540 2,820,426 -0.00(-2.16%)
Jun 04, 2024 0.1700 0.1700 0.1512 0.1574 2,695,942 -0.02(-9.33%)
Jun 03, 2024 0.1657 0.1749 0.1600 0.1736 2,692,152 +0.00(+1.64%)
May 31, 2024 0.1800 0.1829 0.1650 0.1708 2,445,265 -0.02(-11.96%)
May 30, 2024 0.1780 0.1973 0.1700 0.1940 3,633,852 +0.02(+8.99%)
May 29, 2024 0.1650 0.1820 0.1630 0.1780 3,663,073 +0.01(+5.89%)
May 28, 2024 0.1709 0.1788 0.1611 0.1681 1,148,736 +0.00(+1.51%)
May 24, 2024 0.1690 0.1748 0.1600 0.1656 1,966,852 +0.00(+0.67%)
May 23, 2024 0.1770 0.1900 0.1600 0.1645 3,437,550 -0.03(-14.32%)
May 22, 2024 0.1635 0.2000 0.1562 0.1920 6,257,553 +0.03(+20.38%)
May 21, 2024 0.1648 0.1648 0.1510 0.1595 2,415,062 -0.00(-0.75%)
May 20, 2024 0.1667 0.1695 0.1532 0.1607 2,444,131 +0.00(+1.07%)
May 17, 2024 0.1853 0.1853 0.1510 0.1590 4,842,174 +0.00(+0.19%)
May 16, 2024 0.1527 0.1699 0.1500 0.1587 3,600,099 +0.00(+3.19%)
May 15, 2024 0.1633 0.1638 0.1500 0.1538 1,785,754 -0.00(-0.13%)
May 14, 2024 0.1582 0.1598 0.1469 0.1540 3,794,098 -0.03(-14.87%)
May 13, 2024 0.1712 0.1900 0.1684 0.1809 7,921,223 +0.01(+7.10%)
May 10, 2024 0.1700 0.1731 0.1661 0.1689 770,370 -0.01(-2.88%)
May 09, 2024 0.1800 0.1756 0.1652 0.1739 738,728 -0.00(-1.31%)
May 08, 2024 0.1700 0.1799 0.1678 0.1762 1,212,921 +0.01(+4.88%)
May 07, 2024 0.1696 0.1725 0.1631 0.1680 990,870 -0.01(-4.98%)
May 06, 2024 0.1500 0.1899 0.1460 0.1768 5,035,117 +0.03(+21.85%)
May 03, 2024 0.1488 0.1498 0.1421 0.1451 736,146 -0.00(-2.22%)
May 02, 2024 0.1446 0.1498 0.1420 0.1484 564,478 +0.00(+2.63%)
May 01, 2024 0.1450 0.1489 0.1416 0.1446 491,521 -0.00(-2.49%)
Apr 30, 2024 0.1500 0.1512 0.1450 0.1483 570,131 -0.00(-2.11%)
Apr 29, 2024 0.1458 0.1540 0.1410 0.1515 549,999 +0.00(+2.36%)
Apr 26, 2024 0.1500 0.1521 0.1407 0.1480 688,002 +0.00(+0.00%)
Apr 25, 2024 0.1480 0.1521 0.1427 0.1480 613,468 +0.00(+2.78%)
Apr 24, 2024 0.1520 0.1520 0.1409 0.1440 535,916 -0.01(-4.70%)
Apr 23, 2024 0.1511 0.1550 0.1444 0.1511 785,423 +0.00(+0.73%)
Apr 22, 2024 0.1400 0.1550 0.1391 0.1500 1,455,533 +0.01(+7.91%)
Apr 19, 2024 0.1300 0.1500 0.1255 0.1390 1,374,450 -0.01(-6.40%)
Apr 18, 2024 0.1440 0.1500 0.1413 0.1485 607,846 +0.00(+1.09%)
Apr 17, 2024 0.1440 0.1500 0.1345 0.1469 1,523,519 +0.01(+6.99%)
Apr 16, 2024 0.1413 0.1413 0.1325 0.1373 854,487 +0.00(+0.96%)
Apr 15, 2024 0.1465 0.1500 0.1326 0.1360 1,178,466 -0.01(-4.09%)
Apr 12, 2024 0.1490 0.1490 0.1404 0.1418 1,315,974 -0.01(-5.09%)
Apr 11, 2024 0.1641 0.1641 0.1472 0.1494 1,255,702 -0.01(-6.62%)
Apr 10, 2024 0.1600 0.1662 0.1537 0.1600 1,214,894 +0.00(+0.69%)
Apr 09, 2024 0.1472 0.1599 0.1471 0.1589 1,687,884 +0.01(+8.17%)
Apr 08, 2024 0.1695 0.1696 0.1400 0.1469 3,581,388 -0.02(-13.23%)
Apr 05, 2024 0.1834 0.1850 0.1660 0.1693 2,047,078 -0.01(-6.88%)
Apr 04, 2024 0.1809 0.1900 0.1735 0.1818 2,356,188 +0.01(+3.53%)
Apr 03, 2024 0.1800 0.1840 0.1713 0.1756 2,568,381 -0.01(-4.57%)
Apr 02, 2024 0.1868 0.1990 0.1675 0.1840 2,248,981 -0.01(-4.76%)
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.