ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,220.00
-0.07%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36672
0.19%
Bitcoin
69,959.30
-0.25%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Biolase Inc (BIOL)

  7. Biolase Inc (BIOL) Historical

BIOL Biolase Inc

0.155
-0.0045 (-2.82%)
Pre Market
Last Updated: 04:23:19
Delayed by 15 minutes

BIOL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.1595 -0.0012 -0.75% 0.1648 0.1648 0.151 2,413,843
May 20 2024 0.1607 0.0017 1.07% 0.1667 0.1695 0.1532 2,426,784
May 17 2024 0.159 0.0003 0.19% 0.1853 0.1853 0.151 4,798,090
May 16 2024 0.1587 0.0049 3.19% 0.1527 0.1699 0.15 3,518,073
May 15 2024 0.1538 -0.0002 -0.13% 0.1633 0.1638 0.15 1,764,883
May 14 2024 0.154 -0.0269 -14.87% 0.1582 0.1598 0.1469 3,785,357
May 13 2024 0.1809 0.012 7.10% 0.1712 0.19 0.1684 7,762,201
May 10 2024 0.1689 -0.005 -2.88% 0.17 0.1731 0.1661 768,121
May 09 2024 0.1739 -0.0023 -1.31% 0.1756 0.1756 0.1652 735,707
May 08 2024 0.1762 0.0082 4.88% 0.17 0.1799 0.1678 1,197,954
May 07 2024 0.168 -0.0088 -4.98% 0.1696 0.1725 0.1631 990,388
May 06 2024 0.1768 0.0317 21.85% 0.15 0.1899 0.146 5,032,054
May 03 2024 0.1451 -0.0033 -2.22% 0.1488 0.1498 0.1421 734,929
May 02 2024 0.1484 0.0038 2.63% 0.1446 0.1498 0.142 553,556
May 01 2024 0.1446 -0.0037 -2.49% 0.145 0.1489 0.1416 490,565
Apr 30 2024 0.1483 -0.0032 -2.11% 0.15 0.1512 0.145 568,531
Apr 29 2024 0.1515 0.0035 2.36% 0.1458 0.154 0.141 538,579
Apr 26 2024 0.148 0.00 0.00% 0.15 0.1521 0.1407 672,318
Apr 25 2024 0.148 0.004 2.78% 0.148 0.1521 0.1427 612,968
Apr 24 2024 0.144 -0.0071 -4.70% 0.152 0.152 0.1409 535,855
Apr 23 2024 0.1511 0.0011 0.73% 0.1511 0.155 0.1444 785,063
Apr 22 2024 0.15 0.011 7.91% 0.1394 0.155 0.1391 1,455,277
Apr 19 2024 0.139 -0.0095 -6.40% 0.13 0.15 0.1255 1,366,193
Apr 18 2024 0.1485 0.0016 1.09% 0.144 0.15 0.1413 601,196
Apr 17 2024 0.1469 0.0096 6.99% 0.144 0.15 0.1345 1,522,513
Apr 16 2024 0.1373 0.0013 0.96% 0.1413 0.1413 0.1325 854,246
Apr 15 2024 0.136 -0.0058 -4.09% 0.1465 0.15 0.1326 1,170,225
Apr 12 2024 0.1418 -0.0076 -5.09% 0.149 0.149 0.1404 1,301,528
Apr 11 2024 0.1494 -0.0106 -6.63% 0.1641 0.1641 0.1472 1,241,892
Apr 10 2024 0.16 0.0011 0.69% 0.16 0.1662 0.1537 1,211,158
Apr 09 2024 0.1589 0.012 8.17% 0.1472 0.1599 0.1471 1,681,157
Apr 08 2024 0.1469 -0.0224 -13.23% 0.1695 0.1696 0.14 3,548,713
Apr 05 2024 0.1693 -0.0125 -6.88% 0.1834 0.185 0.166 2,020,016
Apr 04 2024 0.1818 0.0062 3.53% 0.1809 0.19 0.1735 2,350,151
Apr 03 2024 0.1756 -0.0084 -4.57% 0.18 0.184 0.1713 2,557,397
Apr 02 2024 0.184 -0.0092 -4.76% 0.1868 0.199 0.1675 2,242,275
Apr 01 2024 0.1932 0.0034 1.79% 0.19 0.21349 0.1891 4,875,406
Mar 28 2024 0.1898 -0.0013 -0.68% 0.18 0.205 0.1754 5,908,420
Mar 27 2024 0.1911 0.0308 19.21% 0.16 0.1979 0.153 10,046,257
Mar 26 2024 0.1603 -0.0097 -5.71% 0.161 0.175 0.16 3,745,058
Mar 25 2024 0.17 -0.0093 -5.19% 0.1758 0.1813 0.1515 8,989,182
Mar 22 2024 0.1793 0.0293 19.53% 0.2378 0.257 0.1711 131,024,203
Mar 21 2024 0.15 0.0009 0.60% 0.148 0.1548 0.142 18,453,475
Mar 20 2024 0.1491 0.0091 6.50% 0.14 0.1612 0.1381 6,171,587
Mar 19 2024 0.14 -0.001 -0.71% 0.1425 0.148 0.1315 1,557,533
Mar 18 2024 0.141 0.0021 1.51% 0.1394 0.1415 0.134 1,807,452
Mar 15 2024 0.1389 0.0041 3.04% 0.135 0.1419 0.132 1,561,681
Mar 14 2024 0.1348 -0.0032 -2.32% 0.14 0.14 0.1301 1,084,959
Mar 13 2024 0.138 0.006 4.55% 0.13 0.14 0.13 1,595,754
Mar 12 2024 0.132 -0.0009 -0.68% 0.13 0.132 0.126 1,642,392
Mar 11 2024 0.1329 0.0039 3.02% 0.1349 0.137 0.13 1,841,248
Mar 08 2024 0.129 -0.011 -7.86% 0.14 0.14 0.1251 3,850,345
Mar 07 2024 0.14 -0.001 -0.71% 0.14 0.1415 0.1367 1,907,586
Mar 06 2024 0.141 -0.003 -2.08% 0.1413 0.1437 0.1398 1,669,354
Mar 05 2024 0.144 0.0013 0.91% 0.1408 0.1474 0.14 3,782,376
Mar 04 2024 0.1427 -0.0148 -9.40% 0.153 0.155 0.1401 5,313,493
Mar 01 2024 0.1575 0.0195 14.13% 0.1384 0.1673 0.1362 16,524,001
Feb 29 2024 0.138 -0.0005 -0.36% 0.14 0.14 0.1362 2,332,265
Feb 28 2024 0.1385 -0.01 -6.73% 0.1472 0.1472 0.1361 4,081,927
Feb 27 2024 0.1485 -0.0006 -0.40% 0.1495 0.1495 0.146 3,785,537
Feb 26 2024 0.1491 -0.0002 -0.13% 0.15 0.151 0.145 3,681,411
Feb 23 2024 0.1493 -0.0026 -1.71% 0.15 0.1518 0.1435 3,291,509
Feb 22 2024 0.1519 0.0086 6.00% 0.1484 0.1523 0.1419 8,741,481

Your Recent History

NASDAQ
BIOL
Biolase
USOTC
NXCR
NexCore Healthcare Capital (CE)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved