Biolase Inc (NQ: BIOL )

0.4131 USD +0.0044 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 0.4371 0.4810 0.4000 0.4131 16,082,307 +0.00(+1.08%)
Dec 02, 2021 0.4200 0.4250 0.4000 0.4087 2,662,610 -0.01(-2.69%)
Dec 01, 2021 0.4200 0.4500 0.4200 0.4200 1,877,911 -0.02(-4.63%)
Nov 30, 2021 0.4400 0.4550 0.4230 0.4404 1,826,168 -0.00(-0.34%)
Nov 29, 2021 0.4400 0.4519 0.4373 0.4419 1,853,329 -0.01(-2.21%)
Nov 26, 2021 0.4497 0.4565 0.4300 0.4519 2,486,015 -0.02(-3.85%)
Nov 24, 2021 0.5000 0.5100 0.4490 0.4700 18,972,683 +0.05(+11.90%)
Nov 23, 2021 0.4330 0.4478 0.4150 0.4200 6,839,657 -0.02(-4.78%)
Nov 22, 2021 0.4402 0.4500 0.4256 0.4411 2,281,339 -0.01(-1.43%)
Nov 19, 2021 0.4843 0.4913 0.4417 0.4475 3,419,175 -0.00(-0.95%)
Nov 18, 2021 0.4609 0.4700 0.4331 0.4518 4,270,496 -0.02(-4.52%)
Nov 17, 2021 0.4898 0.4926 0.4701 0.4732 2,320,739 -0.02(-3.94%)
Nov 16, 2021 0.5030 0.5087 0.4680 0.4926 3,535,044 -0.01(-1.87%)
Nov 15, 2021 0.5500 0.5506 0.4920 0.5020 6,844,339 -0.05(-8.38%)
Nov 12, 2021 0.5633 0.5700 0.5400 0.5479 3,442,888 -0.02(-2.94%)
Nov 11, 2021 0.6000 0.6050 0.5510 0.5645 4,165,757 -0.05(-8.21%)
Nov 10, 2021 0.6181 0.6150 4,451,685 +0.00(+0.64%)
Nov 09, 2021 0.5943 0.6160 0.5912 0.6111 1,332,173 +0.01(+1.85%)
Nov 08, 2021 0.6123 0.6170 0.5900 0.6000 2,119,516 -0.02(-3.21%)
Nov 05, 2021 0.6300 0.6305 0.6055 0.6199 1,962,318 -0.01(-1.45%)
Nov 04, 2021 0.5900 0.6290 0.5803 0.6290 3,433,979 +0.05(+8.92%)
Nov 03, 2021 0.5750 0.5807 0.5720 0.5775 1,318,541 +0.01(+0.87%)
Nov 02, 2021 0.5700 0.5777 0.5601 0.5725 1,009,094 +0.01(+1.31%)
Nov 01, 2021 0.5518 0.5764 0.5600 0.5651 1,648,547 +0.01(+0.91%)
Oct 29, 2021 0.5725 0.5774 0.5527 0.5600 2,259,207 -0.01(-2.10%)
Oct 28, 2021 0.5900 0.5900 0.5708 0.5720 1,363,774 -0.01(-1.75%)
Oct 27, 2021 0.5850 0.6100 0.5819 0.5822 1,248,827 -0.01(-2.27%)
Oct 26, 2021 0.5900 0.6020 0.5957 1,890,954 +0.01(+1.81%)
Oct 25, 2021 0.5700 0.6000 0.5690 0.5851 1,223,687 +0.01(+2.56%)
Oct 22, 2021 0.5831 0.5980 0.5700 0.5705 1,966,831 -0.02(-4.13%)
Oct 21, 2021 0.5840 0.6100 0.5750 0.5951 713,173 -0.00(-0.50%)
Oct 20, 2021 0.5999 0.6099 0.5851 0.5981 1,162,367 +0.00(+0.25%)
Oct 19, 2021 0.5800 0.6100 0.5750 0.5966 1,358,078 +0.02(+2.88%)
Oct 18, 2021 0.5800 0.5916 0.5644 0.5799 1,910,577 -0.01(-1.80%)
Oct 15, 2021 0.6100 0.6120 0.5895 0.5905 2,583,855 -0.02(-3.29%)
Oct 14, 2021 0.6155 0.6250 0.6014 0.6106 1,583,395 -0.00(-0.59%)
Oct 13, 2021 0.6162 0.6299 0.6100 0.6142 1,073,987 -0.01(-1.70%)
Oct 12, 2021 0.6100 0.6299 0.6090 0.6248 913,098 +0.01(+1.13%)
Oct 11, 2021 0.6101 0.6299 0.6061 0.6178 1,232,286 +0.00(+0.06%)
Oct 08, 2021 0.6100 0.6398 0.6100 0.6174 1,852,526 +0.01(+1.21%)
Oct 07, 2021 0.6100 0.6278 0.6032 0.6100 1,076,409 +0.01(+1.18%)
Oct 06, 2021 0.5960 0.6158 0.5900 0.6029 869,485 +0.00(+0.22%)
Oct 05, 2021 0.6400 0.6400 0.5950 0.6016 1,197,942 -0.01(-1.44%)
Oct 04, 2021 0.6114 0.6222 0.5910 0.6104 1,219,631 +0.01(+1.06%)
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.