Biolase Inc (NQ: BIOL )

0.1575 +0.0195 (+14.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.1384 0.1673 0.1362 0.1575 16,312,386 +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 8,743,718 -0.01(-8.83%)
Feb 13, 2024 0.1897 0.1920 0.1460 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.