Skip to main content

Biolase Inc (NQ: BIOL )

0.1880 -0.0020 (-1.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1875 1892 1850 1865 731 -34.00(-1.79%)
Apr 29, 2021 2000 2000 1851 1899 858 -75.75(-3.84%)
Apr 28, 2021 1925 2020 1902 1975 1,125 +25.00(+1.28%)
Apr 27, 2021 2050 2050 1925 1950 1,103 -50.00(-2.50%)
Apr 26, 2021 1900 2000 1875 2000 1,485 +127.25(+6.79%)
Apr 23, 2021 1850 1925 1850 1873 1,486 +13.75(+0.74%)
Apr 22, 2021 1888 1920 1789 1859 1,225 +15.75(+0.85%)
Apr 21, 2021 1776 1853 1750 1843 1,008 +43.25(+2.40%)
Apr 20, 2021 1825 1925 1775 1800 2,156 +50.00(+2.86%)
Apr 19, 2021 1775 1875 1725 1750 1,838 -25.00(-1.41%)
Apr 16, 2021 1875 1900 1752 1775 2,596 -150.00(-7.79%)
Apr 15, 2021 2125 2150 1900 1925 2,372 -200.00(-9.41%)
Apr 14, 2021 2200 2247 2125 2125 1,715 -67.25(-3.07%)
Apr 13, 2021 2275 2325 2098 2192 2,043 -57.75(-2.57%)
Apr 12, 2021 2375 2450 2200 2250 3,135 -275.00(-10.89%)
Apr 09, 2021 2475 2525 2250 2525 7,709 -25.00(-0.98%)
Apr 08, 2021 1875 2575 1875 2550 25,383 +650.00(+34.21%)
Apr 07, 2021 1975 2000 1900 1900 1,337 -82.50(-4.16%)
Apr 06, 2021 2025 2050 1975 1982 1,162 -78.00(-3.79%)
Apr 05, 2021 2048 2123 2028 2060 1,122 -17.00(-0.82%)
Apr 01, 2021 2125 2125 2044 2078 1,581 -22.50(-1.07%)
Mar 31, 2021 2125 2125 2050 2100 1,285 +25.00(+1.20%)
Mar 30, 2021 2125 2150 2050 2075 1,295 -70.50(-3.29%)
Mar 29, 2021 2188 2250 2100 2146 1,351 -1.50(-0.07%)
Mar 26, 2021 2275 2312 2100 2147 2,810 -253.00(-10.54%)
Mar 25, 2021 2200 2450 2075 2400 2,299 +96.75(+4.20%)
Mar 24, 2021 2400 2438 2250 2303 1,808 -121.75(-5.02%)
Mar 23, 2021 2500 2550 2325 2425 1,874 -125.00(-4.90%)
Mar 22, 2021 2550 2550 2425 2550 2,079 +25.00(+0.99%)
Mar 19, 2021 2477 2550 2400 2525 2,138 +0.00(+0.00%)
Mar 18, 2021 2475 2600 2425 2525 2,745 -50.00(-1.94%)
Mar 17, 2021 2275 2600 2225 2575 4,053 +213.25(+9.03%)
Mar 16, 2021 2500 2550 2303 2362 2,786 -163.25(-6.47%)
Mar 15, 2021 2500 2575 2425 2525 3,109 +78.25(+3.20%)
Mar 12, 2021 2274 2475 2255 2447 3,217 +107.50(+4.60%)
Mar 11, 2021 2374 2375 2300 2339 2,441 +39.25(+1.71%)
Mar 10, 2021 2314 2375 2212 2300 3,883 +38.00(+1.68%)
Mar 09, 2021 2209 2275 2126 2262 4,209 +84.25(+3.87%)
Mar 08, 2021 2050 2195 1976 2178 3,922 +302.75(+16.15%)
Mar 05, 2021 1896 1925 1538 1875 5,182 -6.25(-0.33%)
Mar 04, 2021 2110 2182 1775 1881 5,372 -304.25(-13.92%)
Mar 03, 2021 2400 2412 2152 2186 3,940 -214.50(-8.94%)
Mar 02, 2021 2500 2500 2325 2400 3,561 -125.00(-4.95%)
Mar 01, 2021 2400 2600 2325 2525 3,844 +257.00(+11.33%)
Feb 26, 2021 2250 2475 2225 2268 3,176 -32.00(-1.39%)
Feb 25, 2021 2575 2575 2275 2300 4,833 -250.00(-9.80%)
Feb 24, 2021 2500 2625 2500 2550 3,762 +128.75(+5.32%)
Feb 23, 2021 2242 2550 1875 2421 9,489 -228.75(-8.63%)
Feb 22, 2021 2700 2850 2625 2650 4,108 -100.00(-3.64%)
Feb 19, 2021 2800 2875 2750 2750 4,362 -25.00(-0.90%)
Feb 18, 2021 2900 2925 2675 2775 4,871 -175.00(-5.93%)
Feb 17, 2021 3125 3125 2875 2950 7,884 -225.00(-7.09%)
Feb 16, 2021 3300 3300 3075 3175 6,072 -50.00(-1.55%)
Feb 12, 2021 3175 3450 3025 3225 6,809 +25.00(+0.78%)
Feb 11, 2021 3350 3400 3175 3200 7,320 -150.00(-4.48%)
Feb 10, 2021 3600 3625 3125 3350 12,256 -150.00(-4.29%)
Feb 09, 2021 3700 3750 3425 3500 13,599 +100.00(+2.94%)
Feb 08, 2021 3050 3625 3025 3400 27,532 +375.00(+12.40%)
Feb 05, 2021 3125 3200 2925 3025 11,907 +275.00(+10.00%)
Feb 04, 2021 2877 2900 2700 2750 9,753 -125.00(-4.35%)
Feb 03, 2021 2725 3025 2675 2875 9,817 +150.00(+5.50%)
Feb 02, 2021 2675 2775 2550 2725 7,376 +50.00(+1.87%)
Feb 01, 2021 2850 2850 2600 2675 9,700 -150.00(-5.31%)
Jan 29, 2021 2900 2925 2700 2825 7,872 -125.00(-4.24%)
Jan 28, 2021 3025 3275 2625 2950 12,878 -150.00(-4.84%)
Jan 27, 2021 3025 3600 2825 3100 27,054 -650.00(-17.33%)
Jan 26, 2021 2850 3775 2675 3750 50,828 +1150.00(+44.23%)
Jan 25, 2021 2700 2775 2550 2600 13,474 +0.00(+0.00%)
Jan 22, 2021 2725 2750 2525 2600 13,986 -125.00(-4.59%)
Jan 21, 2021 2600 3025 2450 2725 32,876 +317.25(+13.18%)
Jan 20, 2021 2438 2825 2381 2408 22,059 -4.75(-0.20%)
Jan 19, 2021 2188 2475 2052 2412 21,429 +330.00(+15.85%)
Jan 15, 2021 2200 2212 2000 2082 14,628 -202.75(-8.87%)
Jan 14, 2021 2500 2550 2206 2285 20,136 -14.75(-0.64%)
Jan 13, 2021 3150 3450 2157 2300 84,880 -300.00(-11.54%)
Jan 12, 2021 1775 2875 1650 2600 144,161 +1150.00(+79.31%)
Jan 11, 2021 1375 1575 1375 1450 13,671 +137.50(+10.48%)
Jan 08, 2021 1199 1370 1111 1312 10,312 +112.50(+9.38%)
Jan 07, 2021 1225 1250 1150 1200 4,028 -25.00(-2.04%)
Jan 06, 2021 1200 1275 1150 1225 6,712 -62.50(-4.85%)
Jan 05, 2021 1138 1297 1075 1288 9,930 +112.50(+9.57%)
Jan 04, 2021 1025 1175 950.00 1175 10,068 +133.25(+12.79%)
Dec 31, 2020 1042 1042 1042 16,955 -133.25(-11.34%)
Dec 30, 2020 1228 1250 1125 1175 16,955 -225.00(-16.07%)
Dec 29, 2020 1500 1671 1265 1400 68,903 +200.00(+16.67%)
Dec 28, 2020 1088 1225 1038 1200 19,601 +248.75(+26.15%)
Dec 24, 2020 1132 1250 932.50 951.25 29,415 +125.00(+15.13%)
Dec 23, 2020 780.00 910.00 763.25 826.25 15,435 +127.25(+18.20%)
Dec 22, 2020 685.00 716.75 662.50 699.00 2,572 +24.25(+3.59%)
Dec 21, 2020 687.50 699.25 672.25 674.75 1,453 -0.25(-0.04%)
Dec 18, 2020 712.50 722.25 675.00 675.00 1,512 -39.50(-5.53%)
Dec 17, 2020 700.00 719.75 695.00 714.50 1,529 +10.75(+1.53%)
Dec 16, 2020 721.00 724.25 690.00 703.75 957 -21.25(-2.93%)
Dec 15, 2020 725.00 750.00 725.00 725.00 1,038 -10.00(-1.36%)
Dec 14, 2020 750.00 750.00 728.75 735.00 1,121 -1.25(-0.17%)
Dec 11, 2020 746.75 749.25 732.00 736.25 774 -12.00(-1.60%)
Dec 10, 2020 750.00 763.75 728.75 748.25 607 +13.25(+1.80%)
Dec 09, 2020 729.00 775.00 727.50 735.00 1,699 -12.25(-1.64%)
Dec 08, 2020 733.00 762.50 731.25 747.25 1,153 -3.75(-0.50%)
Dec 07, 2020 775.00 778.75 742.50 751.00 2,009 -7.25(-0.96%)
Dec 04, 2020 750.00 770.00 712.75 758.25 3,181 +13.25(+1.78%)
Dec 03, 2020 785.50 787.50 735.00 745.00 2,589 -53.00(-6.64%)
Dec 02, 2020 816.75 850.00 782.50 798.00 5,607 -126.25(-13.66%)
Dec 01, 2020 775.00 962.50 753.25 924.25 15,691 +172.00(+22.86%)
Nov 30, 2020 725.00 775.00 705.25 752.25 2,967 +19.75(+2.70%)
Nov 27, 2020 735.75 750.00 720.25 732.50 427 +16.25(+2.27%)
Nov 25, 2020 722.50 732.25 700.50 716.25 593 +4.00(+0.56%)
Nov 24, 2020 750.00 762.25 691.50 712.25 1,049 -32.50(-4.36%)
Nov 23, 2020 761.25 762.50 730.50 744.75 938 +14.75(+2.02%)
Nov 20, 2020 700.00 805.00 700.00 730.00 3,526 +14.00(+1.96%)
Nov 19, 2020 693.50 741.50 676.75 716.00 1,459 +19.50(+2.80%)
Nov 18, 2020 676.50 699.50 651.25 696.50 890 +31.00(+4.66%)
Nov 17, 2020 697.50 700.00 652.50 665.50 953 -34.50(-4.93%)
Nov 16, 2020 700.00 725.00 700.00 700.00 579 -25.00(-3.45%)
Nov 13, 2020 687.50 735.00 680.00 725.00 1,020 -50.00(-6.45%)
Nov 12, 2020 730.50 786.25 720.00 775.00 1,455 +32.50(+4.38%)
Nov 11, 2020 775.00 786.25 710.00 742.50 405 -16.50(-2.17%)
Nov 10, 2020 750.00 766.75 690.00 759.00 733 +58.25(+8.31%)
Nov 09, 2020 700.00 712.50 687.50 700.75 399 +23.50(+3.47%)
Nov 06, 2020 675.25 684.75 657.50 677.25 264 +2.25(+0.33%)
Nov 05, 2020 650.00 675.00 650.00 675.00 160 +17.50(+2.66%)
Nov 04, 2020 670.25 685.25 650.25 657.50 301 -24.25(-3.56%)
Nov 03, 2020 650.00 681.75 650.00 681.75 362 +20.75(+3.14%)
Nov 02, 2020 673.75 675.00 650.00 661.00 284 +11.00(+1.69%)
Oct 30, 2020 670.50 682.25 650.00 650.00 507 -33.25(-4.87%)
Oct 29, 2020 697.50 697.50 655.50 683.25 324 -2.00(-0.29%)
Oct 28, 2020 700.00 716.50 675.00 685.25 569 -27.25(-3.82%)
Oct 27, 2020 727.50 750.00 702.50 712.50 562 -37.50(-5.00%)
Oct 26, 2020 725.00 775.00 725.00 750.00 585 +0.50(+0.07%)
Oct 23, 2020 744.00 765.00 732.75 749.50 305 +5.50(+0.74%)
Oct 22, 2020 727.25 762.50 716.25 744.00 335 +14.25(+1.95%)
Oct 21, 2020 737.50 747.25 726.75 729.75 274 -0.50(-0.07%)
Oct 20, 2020 751.25 766.50 726.75 730.25 434 -27.50(-3.63%)
Oct 19, 2020 775.00 775.25 735.50 757.75 461 -17.25(-2.23%)
Oct 16, 2020 778.75 788.25 753.50 775.00 474 -2.00(-0.26%)
Oct 15, 2020 825.00 825.00 765.00 777.00 920 -48.00(-5.82%)
Oct 14, 2020 850.00 875.00 775.00 825.00 3,212 +25.00(+3.12%)
Oct 13, 2020 750.00 800.00 725.00 800.00 780 +43.50(+5.75%)
Oct 12, 2020 742.50 770.00 727.50 756.50 600 +26.75(+3.67%)
Oct 09, 2020 750.00 760.00 729.25 729.75 512 -14.75(-1.98%)
Oct 08, 2020 705.00 748.75 702.75 744.50 603 +32.00(+4.49%)
Oct 07, 2020 702.50 722.50 702.50 712.50 336 +10.25(+1.46%)
Oct 06, 2020 725.00 733.75 701.50 702.25 403 -24.25(-3.34%)
Oct 05, 2020 700.00 737.50 695.00 726.50 722 +26.50(+3.79%)
Oct 02, 2020 687.50 712.50 675.25 700.00 547 +0.00(+0.00%)
Oct 01, 2020 725.00 725.00 675.00 700.00 312 +12.25(+1.78%)
Sep 30, 2020 675.25 715.00 675.25 687.75 680 +5.25(+0.77%)
Sep 29, 2020 698.00 698.00 682.50 682.50 290 -16.25(-2.33%)
Sep 28, 2020 725.00 725.00 690.00 698.75 448 -1.25(-0.18%)
Sep 25, 2020 725.00 725.00 700.00 700.00 442 -14.00(-1.96%)
Sep 24, 2020 720.00 743.25 675.00 714.00 1,207 +14.00(+2.00%)
Sep 23, 2020 700.00 725.00 650.00 700.00 2,270 -8.25(-1.16%)
Sep 22, 2020 750.00 763.00 704.25 708.25 585 -16.75(-2.31%)
Sep 21, 2020 825.00 825.00 725.00 725.00 656 -37.50(-4.92%)
Sep 18, 2020 778.00 799.75 762.50 762.50 510 -15.50(-1.99%)
Sep 17, 2020 800.00 825.00 778.00 778.00 472 -22.00(-2.75%)
Sep 16, 2020 775.00 875.00 775.00 800.00 1,062 +13.75(+1.75%)
Sep 15, 2020 775.00 787.00 750.00 786.25 790 +36.25(+4.83%)
Sep 14, 2020 750.00 775.00 725.00 750.00 795 -3.25(-0.43%)
Sep 11, 2020 737.50 862.50 680.75 753.25 3,353 +4.00(+0.53%)
Sep 10, 2020 775.00 781.25 727.50 749.25 608 +6.75(+0.91%)
Sep 09, 2020 710.25 782.50 702.75 742.50 1,416 +42.50(+6.07%)
Sep 08, 2020 650.00 750.00 650.00 700.00 689 +14.00(+2.04%)
Sep 04, 2020 650.00 686.25 612.50 686.00 1,792 +11.00(+1.63%)
Sep 03, 2020 700.00 750.00 650.00 675.00 1,140 -36.25(-5.10%)
Sep 02, 2020 712.50 737.25 668.25 711.25 1,771 -28.25(-3.82%)
Sep 01, 2020 775.00 787.25 710.25 739.50 1,325 -37.75(-4.86%)
Aug 31, 2020 799.75 799.75 760.75 777.25 812 -16.50(-2.08%)
Aug 28, 2020 787.50 797.50 768.50 793.75 676 -6.00(-0.75%)
Aug 27, 2020 832.50 832.50 765.00 799.75 1,419 -32.75(-3.93%)
Aug 26, 2020 844.75 845.00 800.50 832.50 1,203 +7.50(+0.91%)
Aug 25, 2020 825.00 850.00 825.00 825.00 908 +0.00(+0.00%)
Aug 24, 2020 911.75 925.00 787.75 825.00 3,428 -116.50(-12.37%)
Aug 21, 2020 950.00 972.50 927.50 941.50 1,395 -44.50(-4.51%)
Aug 20, 2020 1000 1000 953.00 986.00 1,609 -39.00(-3.80%)
Aug 19, 2020 1000 1075 1000 1025 3,099 +15.75(+1.56%)
Aug 18, 2020 1008 1024 985.25 1009 1,224 +0.50(+0.05%)
Aug 17, 2020 1024 1025 978.75 1009 1,810 -16.00(-1.56%)
Aug 14, 2020 1001 1055 1000 1025 2,900 +24.75(+2.48%)
Aug 13, 2020 1050 1050 1000 1000 3,138 -59.50(-5.62%)
Aug 12, 2020 1073 1095 1032 1060 2,817 -9.75(-0.91%)
Aug 11, 2020 1112 1148 1035 1069 3,934 -31.00(-2.82%)
Aug 10, 2020 1066 1125 1052 1100 3,616 +40.25(+3.80%)
Aug 07, 2020 1068 1075 1044 1060 1,630 -14.25(-1.33%)
Aug 06, 2020 1058 1098 1029 1074 3,113 +38.25(+3.69%)
Aug 05, 2020 1025 1040 1020 1036 2,400 +11.00(+1.07%)
Aug 04, 2020 1050 1075 1025 1025 2,137 -27.50(-2.61%)
Aug 03, 2020 1085 1097 1038 1052 3,503 +30.00(+2.93%)
Jul 31, 2020 1030 1058 1008 1022 3,629 +2.50(+0.25%)
Jul 30, 2020 1038 1062 1006 1020 2,717 -23.75(-2.28%)
Jul 29, 2020 1062 1062 1017 1044 2,648 -22.25(-2.09%)
Jul 28, 2020 1100 1115 1032 1066 5,329 -34.00(-3.09%)
Jul 27, 2020 1025 1125 1000 1100 9,950 +64.25(+6.20%)
Jul 24, 2020 1050 1062 1006 1036 4,438 -64.25(-5.84%)
Jul 23, 2020 1125 1150 1050 1100 4,729 +0.00(+0.00%)
Jul 22, 2020 1175 1175 1075 1100 7,004 -25.00(-2.22%)
Jul 21, 2020 1312 1445 1117 1125 13,319 -142.75(-11.26%)
Jul 20, 2020 1139 1300 1129 1268 7,031 +92.75(+7.89%)
Jul 17, 2020 1136 1197 1125 1175 2,067 -25.00(-2.08%)
Jul 16, 2020 1275 1275 1125 1200 4,484 -75.00(-5.88%)
Jul 15, 2020 1175 1350 1175 1275 8,908 +105.00(+8.97%)
Jul 14, 2020 1200 1207 1079 1170 1,888 -18.50(-1.56%)
Jul 13, 2020 1250 1324 1153 1188 5,608 +13.50(+1.15%)
Jul 10, 2020 1023 1200 1000 1175 6,445 +125.00(+11.90%)
Jul 09, 2020 1100 1125 1025 1050 2,403 -30.00(-2.78%)
Jul 08, 2020 1275 1300 1065 1080 10,963 -20.00(-1.82%)
Jul 07, 2020 975.00 1150 925.00 1100 4,136 +137.00(+14.23%)
Jul 06, 2020 975.00 980.00 927.00 963.00 1,043 -29.50(-2.97%)
Jul 02, 2020 1050 1054 950.00 992.50 2,715 -132.50(-11.78%)
Jul 01, 2020 1125 1150 1075 1125 1,208 -25.00(-2.17%)
Jun 30, 2020 1175 1175 1100 1150 1,380 -43.50(-3.64%)
Jun 29, 2020 1199 1225 1163 1194 1,235 +18.50(+1.57%)
Jun 26, 2020 1238 1250 1162 1175 1,485 -62.50(-5.05%)
Jun 25, 2020 1268 1280 1216 1238 1,092 -62.50(-4.81%)
Jun 24, 2020 1275 1325 1175 1300 1,982 +0.25(+0.02%)
Jun 23, 2020 1300 1375 1280 1300 2,534 -20.75(-1.57%)
Jun 22, 2020 1140 1365 1138 1320 6,525 +90.50(+7.36%)
Jun 19, 2020 1275 1324 1230 1230 2,750 +1.00(+0.08%)
Jun 18, 2020 1201 1270 1201 1229 1,340 +5.25(+0.43%)
Jun 17, 2020 1281 1312 1178 1224 2,106 -90.25(-6.87%)
Jun 16, 2020 1300 1373 1275 1314 2,979 +41.75(+3.28%)
Jun 15, 2020 1250 1335 1135 1272 3,033 -2.75(-0.22%)
Jun 12, 2020 1312 1322 1216 1275 2,177 -5.75(-0.45%)
Jun 11, 2020 1325 1422 1250 1281 3,963 -186.75(-12.73%)
Jun 10, 2020 1400 1500 1360 1468 8,697 +99.50(+7.27%)
Jun 09, 2020 1412 1418 1354 1368 4,234 +18.00(+1.33%)
Jun 08, 2020 1575 1600 1325 1350 10,772 -497.25(-26.92%)
Jun 05, 2020 1275 2050 1150 1847 10,405 +547.25(+42.10%)
Jun 04, 2020 1082 1450 1050 1300 3,436 +175.00(+15.56%)
Jun 03, 2020 1075 1175 1050 1125 704 +34.25(+3.14%)
Jun 02, 2020 1075 1125 1002 1091 693 +40.75(+3.88%)
Jun 01, 2020 1025 1100 1025 1050 322 +50.25(+5.03%)
May 29, 2020 1175 1175 975.00 999.75 1,282 -175.50(-14.93%)
May 28, 2020 1175 1212 1151 1175 361 -46.75(-3.83%)
May 27, 2020 1250 1275 1175 1222 442 -35.50(-2.82%)
May 26, 2020 1250 1348 1216 1258 906 +22.50(+1.82%)
May 22, 2020 1050 1600 1024 1235 9,037 +260.00(+26.67%)
May 21, 2020 1000 1050 975.00 975.00 330 -50.00(-4.88%)
May 20, 2020 1050 1092 1000 1025 402 -25.00(-2.38%)
May 19, 2020 975.00 1150 950.00 1050 1,535 +98.75(+10.38%)
May 18, 2020 937.50 980.00 932.75 951.25 133 +13.75(+1.47%)
May 15, 2020 949.75 989.75 926.00 937.50 75 -12.75(-1.34%)
May 14, 2020 950.00 987.50 912.50 950.25 165 +12.25(+1.31%)
May 13, 2020 1025 1038 912.50 938.00 310 -87.00(-8.49%)
May 12, 2020 1025 1068 1002 1025 273 +25.00(+2.50%)
May 11, 2020 982.50 1025 982.50 1000 203 +25.00(+2.56%)
May 08, 2020 975.00 1000 925.25 975.00 549 -75.00(-7.14%)
May 07, 2020 1050 1125 1050 1050 626 +25.00(+2.44%)
May 06, 2020 1050 1075 1025 1025 355 -68.75(-6.29%)
May 05, 2020 1375 1399 1075 1094 1,994 +68.75(+6.71%)
May 04, 2020 1003 1050 1000 1025 149 -14.50(-1.39%)
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.