1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Biolase Inc (BIOL)
  7. Historical

BIOL

Biolase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Biolase Inc BIOL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0196 3.44% 0.5901 12:41:04
Open Price Low Price High Price Close Price Prev Close
0.5707 0.569 0.599999 0.5705
more quote information »

BIOL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.580.610.56440.58498911,420,6770.01011.74%
1 Month0.66520.680.56440.60835861,355,128-0.0751-11.29%
3 Months0.57040.93940.550.72850494,294,5780.01973.45%
6 Months0.7650.93940.54310.71991083,485,965-0.1749-22.86%
1 Year0.2951.510.260.874242611,970,7200.2951100.03%
3 Years1.252.870.210.7932725,096,653-0.6599-52.79%
5 Years7.009.500.210.84106433,124,944-6.41-91.57%

BIOL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.5705 -0.0246 -4.13% 0.5831 0.598 0.57 1,963,435
Oct 21 2021 0.5951 -0.003 -0.5% 0.60 0.61 0.575 711,113
Oct 20 2021 0.5981 0.0015 0.25% 0.5999 0.6099 0.5851 1,161,381
Oct 19 2021 0.5966 0.0167 2.88% 0.58 0.61 0.575 1,356,879
Oct 18 2021 0.5799 -0.0106 -1.8% 0.58 0.5916 0.5644 1,910,576
Oct 15 2021 0.5905 -0.0201 -3.29% 0.61 0.612 0.5895 2,559,622
Oct 14 2021 0.6106 -0.0036 -0.59% 0.6155 0.624999 0.6014 1,577,417
Oct 13 2021 0.6142 -0.0106 -1.7% 0.6162 0.6299 0.61 1,051,721
Oct 12 2021 0.6248 0.007 1.13% 0.61 0.6299 0.609 901,797
Oct 11 2021 0.6178 0.0004 0.06% 0.6101 0.6299 0.6061 1,229,508
Oct 08 2021 0.6174 0.0074 1.21% 0.61 0.639799 0.61 1,839,866
Oct 07 2021 0.61 0.0071 1.18% 0.61 0.6278 0.6015 1,074,280
Oct 06 2021 0.6029 0.0013 0.22% 0.596 0.6158 0.59 866,067
Oct 05 2021 0.6016 -0.0088 -1.44% 0.64 0.64 0.595 1,189,880
Oct 04 2021 0.6104 0.0064 1.06% 0.6114 0.6222 0.591 1,218,889
Oct 01 2021 0.604 -0.0353 -5.52% 0.6401 0.641 0.6033 1,505,229
Sep 30 2021 0.6393 0.0136 2.17% 0.6336 0.645 0.62 935,044
Sep 29 2021 0.6257 -0.0287 -4.39% 0.6438 0.6528 0.6211 1,915,616
Sep 28 2021 0.6544 -0.0163 -2.43% 0.67 0.67 0.6451 1,298,078
Sep 27 2021 0.6707 0.0056 0.84% 0.6652 0.68 0.66 836,157
See More Historical Prices »


Your Recent History
NASDAQ
BIOL
Biolase
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.