Biolase Inc (NQ: BIOL )

1.045 USD +0.005 (+0.45%)
Streaming Delayed Price Updated: 9:49 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.090 1.100 1.010 1.040 34,965,900 -0.09(-7.96%)
Jan 21, 2021 1.040 1.210 0.9800 1.130 82,190,111 +0.17(+17.33%)
Jan 20, 2021 0.9753 1.130 0.9523 0.9631 55,147,544 +0.00(+0.32%)
Jan 19, 2021 0.8800 0.9900 0.8200 0.9600 53,567,256 +0.13(+15.25%)
Jan 15, 2021 0.8800 0.8850 0.8000 0.8330 36,571,600 -0.08(-8.87%)
Jan 14, 2021 1.000 1.020 0.8822 0.9141 50,340,166 -0.01(-0.64%)
Jan 13, 2021 1.260 1.380 0.8627 0.9200 212,201,275 -0.12(-11.54%)
Jan 12, 2021 0.7100 1.150 0.6600 1.040 360,404,150 +0.46(+79.31%)
Jan 11, 2021 0.5500 0.6300 0.5500 0.5800 34,178,494 +0.05(+10.48%)
Jan 08, 2021 0.4796 0.5482 0.4444 0.5250 25,781,800 +0.05(+9.38%)
Jan 07, 2021 0.4900 0.5000 0.4600 0.4800 10,070,587 -0.01(-2.04%)
Jan 06, 2021 0.4800 0.5100 0.4600 0.4900 16,780,897 -0.03(-4.85%)
Jan 05, 2021 0.4550 0.5189 0.4300 0.5150 24,829,294 +0.05(+9.57%)
Jan 04, 2021 0.4100 0.4700 0.3800 0.4700 25,172,487 +0.05(+12.79%)
Dec 31, 2020 0.4167 0.4167 0.4167 42,389,031 -0.05(-11.34%)
Dec 30, 2020 0.4914 0.5000 0.4500 0.4700 42,389,031 -0.09(-16.07%)
Dec 29, 2020 0.6000 0.6685 0.5060 0.5600 172,259,475 +0.08(+16.67%)
Dec 28, 2020 0.4350 0.4900 0.4151 0.4800 49,004,666 +0.10(+26.15%)
Dec 24, 2020 0.4526 0.5000 0.3730 0.3805 73,538,500 +0.05(+15.13%)
Dec 23, 2020 0.3120 0.3640 0.3053 0.3305 38,589,715 +0.05(+18.04%)
Dec 22, 2020 0.2700 0.2900 0.2600 0.2800 6,423,563 +0.01(+3.74%)
Dec 21, 2020 0.2750 0.2797 0.2689 0.2699 3,634,057 -0.00(-0.04%)
Dec 18, 2020 0.2850 0.2889 0.2700 0.2700 3,781,000 -0.02(-5.53%)
Dec 17, 2020 0.2800 0.2879 0.2780 0.2858 3,822,848 +0.00(+1.53%)
Dec 16, 2020 0.2884 0.2897 0.2760 0.2815 2,393,336 -0.01(-2.93%)
Dec 15, 2020 0.2900 0.3000 0.2900 0.2900 2,595,053 -0.00(-1.36%)
Dec 14, 2020 0.3000 0.3000 0.2915 0.2940 2,804,173 -0.00(-0.17%)
Dec 11, 2020 0.2987 0.2997 0.2928 0.2945 1,935,800 -0.00(-1.60%)
Dec 10, 2020 0.3000 0.3055 0.2915 0.2993 1,519,194 +0.01(+1.80%)
Dec 09, 2020 0.2916 0.3100 0.2910 0.2940 4,249,536 -0.00(-1.64%)
Dec 08, 2020 0.2932 0.3050 0.2925 0.2989 2,884,978 -0.00(-0.50%)
Dec 07, 2020 0.3100 0.3115 0.2970 0.3004 5,024,250 -0.00(-0.96%)
Dec 04, 2020 0.3000 0.3080 0.2851 0.3033 7,953,800 +0.01(+1.78%)
Dec 03, 2020 0.3142 0.3150 0.2940 0.2980 6,474,250 -0.02(-6.64%)
Dec 02, 2020 0.3267 0.3400 0.3130 0.3192 14,018,866 -0.05(-13.66%)
Dec 01, 2020 0.3100 0.3850 0.3013 0.3697 39,228,216 +0.07(+22.86%)
Nov 30, 2020 0.2900 0.3100 0.2821 0.3009 7,417,835 +0.01(+2.70%)
Nov 27, 2020 0.2943 0.3000 0.2881 0.2930 1,068,400 +0.01(+2.27%)
Nov 25, 2020 0.2890 0.2929 0.2802 0.2865 1,484,000 +0.00(+0.56%)
Nov 24, 2020 0.3000 0.3049 0.2766 0.2849 2,623,161 -0.01(-4.36%)
Nov 23, 2020 0.3045 0.3050 0.2922 0.2979 2,346,848 +0.01(+2.02%)
Nov 20, 2020 0.2800 0.3220 0.2800 0.2920 8,816,000 +0.01(+1.96%)
Nov 19, 2020 0.2774 0.2966 0.2707 0.2864 3,647,698 +0.01(+2.80%)
Nov 18, 2020 0.2706 0.2798 0.2605 0.2786 2,226,242 +0.01(+4.66%)
Nov 17, 2020 0.2790 0.2800 0.2610 0.2662 2,383,382 -0.01(-4.93%)
Nov 16, 2020 0.2800 0.2900 0.2800 0.2800 1,449,641 -0.01(-3.45%)
Nov 13, 2020 0.2750 0.2940 0.2720 0.2900 2,551,700 -0.02(-6.45%)
Nov 12, 2020 0.2922 0.3145 0.2880 0.3100 3,639,228 +0.01(+4.38%)
Nov 11, 2020 0.3100 0.3145 0.2840 0.2970 1,014,451 -0.01(-2.17%)
Nov 10, 2020 0.3000 0.3067 0.2760 0.3036 1,834,576 +0.02(+8.31%)
Nov 09, 2020 0.2800 0.2850 0.2750 0.2803 999,553 +0.01(+3.47%)
Nov 06, 2020 0.2701 0.2739 0.2630 0.2709 661,400 +0.00(+0.33%)
Nov 05, 2020 0.2600 0.2700 0.2600 0.2700 400,124 +0.01(+2.66%)
Nov 04, 2020 0.2681 0.2741 0.2601 0.2630 752,694 -0.01(-3.56%)
Nov 03, 2020 0.2600 0.2727 0.2600 0.2727 905,572 +0.01(+3.14%)
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.