Biolase Inc (NQ: BIOL )

0.5867 USD +0.0257 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 0.5615 0.5900 0.5600 0.5867 1,196,397 +0.03(+4.58%)
Jul 27, 2021 0.5900 0.5900 0.5600 0.5610 1,668,076 -0.02(-2.64%)
Jul 26, 2021 0.6000 0.6000 0.5639 0.5762 1,008,432 -0.01(-2.12%)
Jul 23, 2021 0.6140 0.6187 0.5825 0.5887 1,218,577 -0.02(-3.21%)
Jul 22, 2021 0.6600 0.6600 0.6033 0.6082 1,298,873 +0.01(+1.27%)
Jul 21, 2021 0.5750 0.6280 0.5750 0.6006 1,230,494 +0.03(+5.26%)
Jul 20, 2021 0.5600 0.5955 0.5520 0.5706 1,325,393 +0.01(+2.33%)
Jul 19, 2021 0.5799 0.5800 0.5521 0.5576 1,793,668 -0.02(-3.86%)
Jul 16, 2021 0.5903 0.5936 0.5800 0.5800 1,071,570 -0.01(-1.49%)
Jul 15, 2021 0.5940 0.6000 0.5800 0.5888 1,480,079 -0.01(-1.88%)
Jul 14, 2021 0.6108 0.6199 0.6000 0.6001 1,473,420 -0.01(-1.70%)
Jul 13, 2021 0.6404 0.6404 0.6100 0.6105 1,333,291 -0.03(-4.61%)
Jul 12, 2021 0.6500 0.6586 0.6350 0.6400 593,735 -0.02(-2.84%)
Jul 09, 2021 0.6400 0.6599 0.6309 0.6587 1,110,867 +0.02(+2.83%)
Jul 08, 2021 0.6200 0.6490 0.6101 0.6406 1,356,656 -0.01(-1.02%)
Jul 07, 2021 0.6861 0.7000 0.6300 0.6472 3,192,353 -0.04(-5.75%)
Jul 06, 2021 0.6800 0.7089 0.6726 0.6867 1,488,906 +0.01(+0.96%)
Jul 02, 2021 0.7000 0.7082 0.6709 0.6802 1,548,697 -0.02(-2.70%)
Jul 01, 2021 0.7003 0.7144 0.6941 0.6991 1,537,797 +0.00(+0.14%)
Jun 30, 2021 0.7140 0.7212 0.6930 0.6981 2,224,609 -0.02(-3.18%)
Jun 29, 2021 0.7321 0.7340 0.7180 0.7210 1,683,278 -0.01(-2.01%)
Jun 28, 2021 0.7400 0.7490 0.7225 0.7358 1,431,903 -0.01(-0.73%)
Jun 25, 2021 0.7400 0.7500 0.7311 0.7412 1,313,343 +0.01(+0.86%)
Jun 24, 2021 0.7500 0.7600 0.7241 0.7349 1,500,177 -0.02(-2.35%)
Jun 23, 2021 0.7020 0.7570 0.7020 0.7526 2,260,403 +0.05(+6.45%)
Jun 22, 2021 0.7050 0.7180 0.6960 0.7070 1,832,914 -0.00(-0.20%)
Jun 21, 2021 0.7200 0.7400 0.7002 0.7084 2,287,225 -0.03(-3.87%)
Jun 18, 2021 0.7511 0.7635 0.7320 0.7369 1,442,240 -0.01(-1.48%)
Jun 17, 2021 0.7800 0.8031 0.7450 0.7480 2,931,412 -0.03(-3.30%)
Jun 16, 2021 0.7500 0.7975 0.7405 0.7735 3,323,953 +0.02(+2.72%)
Jun 15, 2021 0.7869 0.7870 0.7325 0.7530 3,239,277 -0.03(-3.99%)
Jun 14, 2021 0.8196 0.8286 0.7639 0.7843 5,348,978 -0.05(-6.11%)
Jun 11, 2021 0.7562 0.8500 0.7510 0.8353 14,024,342 +0.09(+11.90%)
Jun 10, 2021 0.7205 0.7550 0.7168 0.7465 3,137,316 +0.02(+3.31%)
Jun 09, 2021 0.7300 0.7489 0.7180 0.7226 3,156,768 +0.01(+0.96%)
Jun 08, 2021 0.7300 0.7500 0.7157 0.7157 3,398,849 -0.00(-0.42%)
Jun 07, 2021 0.7330 0.7400 0.7041 0.7187 4,247,918 -0.01(-1.26%)
Jun 04, 2021 0.7500 0.7699 0.7220 0.7279 2,260,044 -0.01(-1.03%)
Jun 03, 2021 0.7000 0.7850 0.7000 0.7355 4,683,382 +0.02(+3.07%)
Jun 02, 2021 0.7200 0.7599 0.7111 0.7136 2,896,335 -0.01(-1.69%)
Jun 01, 2021 0.7300 0.7300 0.6950 0.7259 1,550,237 +0.00(+0.12%)
May 28, 2021 0.7000 0.7349 0.6900 0.7250 2,501,619 +0.02(+3.03%)
May 27, 2021 0.7000 0.7199 0.6954 0.7037 1,931,073 -0.01(-1.69%)
May 26, 2021 0.6700 0.7199 0.6606 0.7158 2,497,312 +0.04(+6.30%)
May 25, 2021 0.7000 0.7077 0.6606 0.6734 1,780,258 -0.02(-2.46%)
May 24, 2021 0.7300 0.7441 0.6860 0.6904 2,479,599 -0.05(-6.31%)
May 21, 2021 0.7400 0.7699 0.7300 0.7369 2,018,251 -0.01(-1.75%)
May 20, 2021 0.7200 0.7580 0.7200 0.7500 2,979,065 +0.03(+4.76%)
May 19, 2021 0.7000 0.7700 0.6906 0.7159 5,865,539 -0.03(-3.75%)
May 18, 2021 0.7100 0.7500 0.6911 0.7438 4,029,661 +0.04(+5.38%)
May 17, 2021 0.6700 0.7098 0.6621 0.7058 3,279,636 +0.01(+0.96%)
May 14, 2021 0.7600 0.7630 0.6667 0.6991 24,152,469 +0.12(+20.53%)
May 13, 2021 0.6200 0.6394 0.5431 0.5800 4,088,993 -0.03(-5.46%)
May 12, 2021 0.6100 0.6583 0.6020 0.6135 2,039,560 -0.01(-1.35%)
May 11, 2021 0.5810 0.6332 0.5666 0.6219 2,754,910 +0.00(+0.14%)
May 10, 2021 0.6670 0.6700 0.6210 0.6210 2,535,317 -0.05(-6.88%)
May 07, 2021 0.6280 0.7000 0.6261 0.6669 2,869,304 +0.04(+6.50%)
May 06, 2021 0.6590 0.6600 0.6223 0.6262 3,287,248 -0.03(-4.40%)
May 05, 2021 0.7000 0.7000 0.6517 0.6550 3,277,160 -0.04(-6.16%)
May 04, 2021 0.7100 0.7160 0.6650 0.6980 3,847,430 -0.03(-4.38%)
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.