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

Biolase Inc (NQ: BIOL )

0.0810 +0.0010 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 0.0803 0.0830 0.0717 0.0810 9,099,144 +0.00(+1.25%)
May 25, 2023 0.0845 0.0845 0.0781 0.0800 9,920,865 -0.00(-4.76%)
May 24, 2023 0.0970 0.0970 0.0710 0.0840 48,822,364 -0.06(-39.91%)
May 23, 2023 0.1500 0.1745 0.1375 0.1398 4,154,415 -0.01(-9.46%)
May 22, 2023 0.1740 0.1740 0.1480 0.1544 2,135,872 -0.01(-4.40%)
May 19, 2023 0.1590 0.1720 0.1400 0.1615 1,599,858 +0.00(+0.94%)
May 18, 2023 0.1744 0.1744 0.0996 0.1600 4,483,075 -0.01(-5.33%)
May 17, 2023 0.1770 0.1791 0.1602 0.1690 2,562,109 -0.01(-3.15%)
May 16, 2023 0.2100 0.2150 0.1451 0.1745 6,117,194 -0.04(-18.80%)
May 15, 2023 0.2221 0.2332 0.2050 0.2149 1,663,176 -0.02(-7.45%)
May 12, 2023 0.2293 0.2500 0.2000 0.2322 2,585,396 -0.01(-3.21%)
May 11, 2023 0.1950 0.3209 0.1710 0.2399 9,288,410 +0.05(+26.33%)
May 10, 2023 0.1951 0.2054 0.1782 0.1899 3,372,769 -0.01(-5.05%)
May 09, 2023 0.2100 0.2100 0.1935 0.2000 1,621,097 -0.01(-3.38%)
May 08, 2023 0.2010 0.2113 0.2001 0.2070 1,233,782 +0.00(+2.07%)
May 05, 2023 0.2350 0.2350 0.1998 0.2028 2,395,862 -0.07(-24.69%)
May 04, 2023 0.2750 0.2750 0.2558 0.2693 364,972 +0.00(+0.52%)
May 03, 2023 0.2611 0.2699 0.2570 0.2679 283,751 +0.01(+2.60%)
May 02, 2023 0.2611 0.2611 0.2450 0.2611 374,753 +0.00(+0.04%)
May 01, 2023 0.2500 0.2726 0.2400 0.2610 483,136 +0.01(+4.40%)
Apr 28, 2023 0.2050 0.2500 0.2024 0.2500 1,163,290 +0.04(+19.05%)
Apr 27, 2023 0.2130 0.2200 0.2010 0.2100 786,449 +0.00(+0.00%)
Apr 26, 2023 0.2191 0.2248 0.2005 0.2100 865,767 -0.00(-1.41%)
Apr 25, 2023 0.2200 0.2238 0.2010 0.2130 951,737 -0.00(-0.93%)
Apr 24, 2023 0.2341 0.2450 0.2100 0.2150 1,203,322 -0.02(-6.52%)
Apr 21, 2023 0.2940 0.2940 0.2244 0.2300 2,280,387 -0.07(-23.36%)
Apr 20, 2023 0.3300 0.3344 0.3000 0.3001 1,784,945 -0.04(-11.74%)
Apr 19, 2023 0.2600 0.4710 0.2600 0.3400 29,680,620 +0.08(+29.28%)
Apr 18, 2023 0.2506 0.2729 0.2500 0.2630 752,772 +0.01(+5.12%)
Apr 17, 2023 0.2400 0.2649 0.2400 0.2502 595,674 +0.01(+3.30%)
Apr 14, 2023 0.2500 0.2500 0.2420 0.2422 554,587 -0.00(-0.29%)
Apr 13, 2023 0.2500 0.2486 0.2361 0.2429 350,225 -0.00(-0.86%)
Apr 12, 2023 0.2551 0.2700 0.2350 0.2450 729,872 -0.02(-5.77%)
Apr 11, 2023 0.2722 0.2790 0.2566 0.2600 408,739 -0.00(-1.18%)
Apr 10, 2023 0.2800 0.2850 0.2604 0.2631 414,474 -0.02(-5.87%)
Apr 06, 2023 0.2570 0.2799 0.2510 0.2795 290,302 +0.02(+9.18%)
Apr 05, 2023 0.2900 0.2900 0.2507 0.2560 899,685 -0.02(-6.23%)
Apr 04, 2023 0.2880 0.2987 0.2720 0.2730 976,203 -0.01(-2.57%)
Apr 03, 2023 0.2860 0.2950 0.2711 0.2802 876,442 -0.00(-0.36%)
Mar 31, 2023 0.3080 0.3080 0.2700 0.2812 1,302,557 -0.02(-7.04%)
Mar 30, 2023 0.3400 0.3400 0.3020 0.3025 1,080,213 -0.03(-7.63%)
Mar 29, 2023 0.3600 0.3650 0.3210 0.3275 980,246 -0.06(-16.52%)
Mar 28, 2023 0.4200 0.4200 0.3750 0.3923 563,018 +0.02(+4.98%)
Mar 27, 2023 0.3800 0.4150 0.3700 0.3737 211,709 +0.01(+1.99%)
Mar 24, 2023 0.3700 0.3800 0.3582 0.3664 144,338 +0.00(+0.38%)
Mar 23, 2023 0.3500 0.3769 0.3460 0.3650 237,971 +0.03(+7.86%)
Mar 22, 2023 0.3500 0.3500 0.3305 0.3384 184,379 +0.01(+1.96%)
Mar 21, 2023 0.3300 0.3439 0.3152 0.3319 438,603 -0.01(-2.35%)
Mar 20, 2023 0.3500 0.3920 0.3022 0.3399 332,572 -0.01(-3.22%)
Mar 17, 2023 0.4200 0.4200 0.3512 0.3512 607,074 -0.03(-7.02%)
Mar 16, 2023 0.3900 0.4020 0.3700 0.3777 260,332 -0.01(-3.15%)
Mar 15, 2023 0.4200 0.4200 0.3880 0.3900 184,575 -0.00(-0.13%)
Mar 14, 2023 0.4400 0.4400 0.3905 0.3905 165,128 -0.02(-4.76%)
Mar 13, 2023 0.4300 0.4343 0.4005 0.4100 170,964 -0.02(-4.16%)
Mar 10, 2023 0.4384 0.4384 0.4101 0.4278 214,079 -0.01(-2.42%)
Mar 09, 2023 0.4400 0.4599 0.4200 0.4384 153,378 -0.00(-0.14%)
Mar 08, 2023 0.4700 0.4840 0.4301 0.4390 255,645 -0.04(-7.60%)
Mar 07, 2023 0.4900 0.4900 0.4650 0.4751 123,323 +0.00(+0.47%)
Mar 06, 2023 0.4800 0.4800 0.4580 0.4729 163,800 +0.00(+0.62%)
Mar 03, 2023 0.5000 0.5000 0.4505 0.4700 159,454 -0.01(-2.69%)
Mar 02, 2023 0.5000 0.5000 0.4670 0.4830 93,192 -0.00(-0.90%)
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.