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

Biolase Inc (NQ: BIOL )

0.1768 +0.0317 (+21.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2019 4100 4225 3775 4125 25 -50.00(-1.20%)
May 30, 2019 4850 4850 4096 4175 21 -725.00(-14.80%)
May 29, 2019 4850 5075 4850 4900 4 -100.00(-2.00%)
May 28, 2019 4850 5075 4844 5000 2 +50.00(+1.01%)
May 24, 2019 5025 5025 4950 4950 0 +0.00(+0.00%)
May 23, 2019 5000 5125 4950 4950 6 -175.00(-3.41%)
May 22, 2019 4800 5125 4800 5125 0 +325.00(+6.77%)
May 21, 2019 4825 4900 4623 4800 2 +50.00(+1.05%)
May 20, 2019 4725 4750 4425 4750 5 +100.00(+2.15%)
May 17, 2019 5150 5150 4650 4650 5 -375.00(-7.46%)
May 16, 2019 5250 5352 5025 5025 6 -372.50(-6.90%)
May 15, 2019 5450 5475 5398 5398 1 -77.50(-1.42%)
May 14, 2019 5078 5475 5078 5475 14 +0.00(+0.00%)
May 13, 2019 5100 5625 5100 5475 3 +375.00(+7.35%)
May 10, 2019 5050 5244 5000 5100 10 -300.00(-5.56%)
May 09, 2019 5500 5500 5334 5400 5 -50.00(-0.92%)
May 08, 2019 5500 5500 5450 5450 3 +0.00(+0.00%)
May 07, 2019 5550 5550 5400 5450 2 +125.00(+2.35%)
May 06, 2019 5200 5650 5125 5325 6 +75.00(+1.43%)
May 03, 2019 5400 5423 5200 5250 10 -375.00(-6.67%)
May 02, 2019 5625 5625 5396 5625 2 +50.00(+0.90%)
May 01, 2019 5275 5575 5275 5575 2 +450.00(+8.78%)
Apr 30, 2019 5450 5598 5125 5125 4 -200.00(-3.76%)
Apr 29, 2019 5400 5400 5275 5325 3 -140.25(-2.57%)
Apr 26, 2019 5600 5600 5465 5465 0 -184.75(-3.27%)
Apr 25, 2019 5425 5658 5425 5650 1 +300.00(+5.61%)
Apr 24, 2019 5500 5700 5316 5350 4 -225.00(-4.04%)
Apr 23, 2019 5450 5750 5377 5575 4 +175.00(+3.24%)
Apr 22, 2019 5625 5625 5400 5400 1 -325.00(-5.68%)
Apr 18, 2019 5350 5725 5326 5725 0 +425.00(+8.02%)
Apr 17, 2019 5475 5700 5300 5300 3 -175.00(-3.20%)
Apr 16, 2019 5450 5500 5366 5475 0 +50.25(+0.93%)
Apr 15, 2019 5300 5425 5300 5425 0 +149.75(+2.84%)
Apr 12, 2019 5525 5564 5275 5275 5 -250.00(-4.52%)
Apr 11, 2019 5375 5575 5300 5525 8 +150.00(+2.79%)
Apr 10, 2019 5375 5475 5375 5375 1 -50.00(-0.92%)
Apr 09, 2019 5350 5425 5313 5425 1 +150.00(+2.84%)
Apr 08, 2019 5425 5475 4875 5275 6 -175.00(-3.21%)
Apr 05, 2019 5500 5648 5425 5450 5 -50.00(-0.91%)
Apr 04, 2019 5925 6000 5500 5500 13 -450.00(-7.56%)
Apr 03, 2019 6050 6050 5800 5950 7 -125.00(-2.06%)
Apr 02, 2019 6000 6075 5800 6075 6 -25.00(-0.41%)
Apr 01, 2019 5912 6100 5833 6100 24 +150.00(+2.52%)
Mar 29, 2019 6075 6225 5950 5950 4 +0.00(+0.00%)
Mar 28, 2019 5950 6125 5950 5950 1 +75.00(+1.28%)
Mar 27, 2019 5925 5938 5825 5875 9 -50.00(-0.84%)
Mar 26, 2019 5925 5938 5900 5925 4 -75.00(-1.25%)
Mar 25, 2019 5758 6000 5725 6000 11 +100.00(+1.69%)
Mar 22, 2019 5975 6075 5775 5900 9 -225.00(-3.67%)
Mar 21, 2019 6075 6175 5775 6125 2 +100.00(+1.66%)
Mar 20, 2019 6000 6450 5912 6025 21 -25.00(-0.41%)
Mar 19, 2019 6125 6150 5775 6050 13 -25.00(-0.41%)
Mar 18, 2019 6050 6200 5859 6075 32 +25.00(+0.41%)
Mar 15, 2019 5875 6050 5784 6050 6 +200.00(+3.42%)
Mar 14, 2019 5650 5950 5650 5850 10 +150.00(+2.63%)
Mar 13, 2019 5750 5829 5650 5700 12 -150.00(-2.56%)
Mar 12, 2019 5550 5875 5550 5850 26 +50.00(+0.86%)
Mar 11, 2019 6250 6250 5700 5800 36 -475.00(-7.57%)
Mar 08, 2019 6950 7100 6250 6275 30 -675.00(-9.71%)
Mar 07, 2019 6625 7175 6625 6950 48 +400.00(+6.11%)
Mar 06, 2019 6375 6650 6250 6550 35 +275.00(+4.38%)
Mar 05, 2019 6175 6450 6167 6275 28 +100.00(+1.62%)
Mar 04, 2019 6350 6350 6000 6175 26 -100.00(-1.59%)
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.