Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolase Inc (NQ: BIOL )

0.1451 -0.0033 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 0.1488 0.1498 0.1421 0.1451 734,929 -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 2,248,988 -0.01(-4.76%)
Apr 01, 2024 0.1900 0.2135 0.1891 0.1932 4,882,781 +0.00(+1.79%)
Mar 28, 2024 0.1800 0.2050 0.1754 0.1898 5,944,206 -0.00(-0.68%)
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 8,744,018 -0.01(-8.83%)
Feb 13, 2024 0.1897 0.1920 0.1456 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.