BIOL

Biolase Historical Data

BIOL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.34 -0.0241 -6.62% 0.364 0.364 0.3347 1,922,642
Jan 20 2022 0.3641 -0.0135 -3.58% 0.3776 0.3868 0.362 1,234,218
Jan 19 2022 0.3776 -0.0095 -2.45% 0.38 0.3951 0.375 1,279,283
Jan 18 2022 0.3871 -0.0152 -3.78% 0.4023 0.409 0.3848 1,524,219
Jan 17 2022 0.4023 0.00 +0.00% 0.4027 0.41 0.3904 0
Jan 14 2022 0.4023 -0.0008 -0.2% 0.4027 0.41 0.3904 1,083,501
Jan 13 2022 0.4031 -0.0191 -4.52% 0.429 0.4299 0.40 1,321,755
Jan 12 2022 0.4222 0.0043 1.03% 0.4189 0.4337 0.4101 2,213,114
Jan 11 2022 0.4179 0.0241 6.12% 0.39 0.4289 0.39 2,857,357
Jan 10 2022 0.3938 -0.0122 -3.0% 0.4183 0.42 0.385 1,949,612
Jan 07 2022 0.406 0.0039 0.97% 0.40 0.417 0.392 1,271,627
Jan 06 2022 0.4021 -0.0009 -0.22% 0.43 0.43 0.39 2,887,726
Jan 05 2022 0.403 -0.0371 -8.43% 0.4226 0.445 0.40 2,276,755
Jan 04 2022 0.4401 0.016 3.77% 0.429 0.47 0.4131 4,063,763
Jan 03 2022 0.4241 0.0341 8.74% 0.42 0.4259 0.3911 2,714,654
Dec 31 2021 0.39 -0.01 -2.5% 0.40 0.4061 0.3801 2,991,495
Dec 30 2021 0.40 0.0155 4.03% 0.39 0.41 0.389 2,935,141
Dec 29 2021 0.3845 -0.0156 -3.9% 0.3901 0.3999 0.3735 3,493,020
Dec 28 2021 0.4001 -0.0249 -5.86% 0.42 0.4337 0.40 5,501,890
Dec 27 2021 0.425 0.03 7.59% 0.4201 0.5533 0.4201 36,308,078
Dec 24 2021 0.395 0.00 +0.00% 0.3975 0.418599 0.39 0
Dec 23 2021 0.395 -0.005 -1.25% 0.3975 0.418599 0.39 1,541,271
Dec 22 2021 0.40 0.005 1.27% 0.395 0.407 0.3851 1,137,910
Dec 21 2021 0.395 0.0096 2.49% 0.385 0.398 0.385 768,759
Dec 20 2021 0.3854 -0.0146 -3.65% 0.3964 0.3964 0.374 1,447,819
Dec 17 2021 0.40 0.019 4.99% 0.38 0.43 0.3711 1,938,254
Dec 16 2021 0.381 -0.0142 -3.59% 0.39 0.41 0.379 1,300,516
Dec 15 2021 0.3952 0.0071 1.83% 0.389 0.4115 0.37 1,900,389
Dec 14 2021 0.3881 0.0031 0.81% 0.38 0.3997 0.3725 1,541,793
Dec 13 2021 0.385 -0.0155 -3.87% 0.3902 0.40 0.3805 1,368,241
Dec 10 2021 0.4005 -0.0145 -3.49% 0.415 0.4199 0.392 1,481,978
Dec 09 2021 0.415 -0.0188 -4.33% 0.41 0.4433 0.41 1,579,093
Dec 08 2021 0.4338 0.0227 5.52% 0.41 0.44 0.41 2,696,835
Dec 07 2021 0.4111 0.0092 2.29% 0.4024 0.439999 0.4024 2,403,387
Dec 06 2021 0.4019 -0.0112 -2.71% 0.4002 0.4055 0.37 3,748,708
Dec 03 2021 0.4131 0.0044 1.08% 0.4371 0.481 0.40 16,084,405
Dec 02 2021 0.4087 -0.0113 -2.69% 0.42 0.425 0.40 2,677,746
Dec 01 2021 0.42 -0.0204 -4.63% 0.42 0.45 0.42 1,881,193
Nov 30 2021 0.4404 -0.0015 -0.34% 0.441 0.455 0.423 1,826,168
Nov 29 2021 0.4419 -0.01 -2.21% 0.4449 0.4519 0.4373 2,001,818
Nov 26 2021 0.4519 0.00 +0.00% 0.4497 0.4565 0.43 0
Nov 26 2021 0.4519 -0.0181 -3.85% 0.4497 0.4565 0.43 2,486,015
Nov 25 2021 0.47 0.00 +0.00% 0.50 0.51 0.449 0
Nov 24 2021 0.47 0.05 11.9% 0.50 0.51 0.449 18,967,354
Nov 23 2021 0.42 -0.0211 -4.78% 0.433 0.4478 0.415 6,952,013
Nov 22 2021 0.4411 -0.0064 -1.43% 0.4402 0.450005 0.4256 2,283,623
Nov 19 2021 0.4475 -0.0043 -0.95% 0.4959 0.4959 0.4417 3,413,274
Nov 18 2021 0.4518 -0.0214 -4.52% 0.4609 0.47 0.4331 4,285,801
Nov 17 2021 0.4732 0.00 +0.00% 0.4898 0.4926 0.4701 0
Nov 17 2021 0.4732 -0.0194 -3.94% 0.4898 0.4926 0.4701 2,313,000
Nov 16 2021 0.4926 -0.0094 -1.87% 0.503 0.5087 0.468001 3,534,730
Nov 15 2021 0.502 -0.0459 -8.38% 0.55 0.550601 0.492 6,840,538
Nov 12 2021 0.5479 -0.0166 -2.94% 0.5633 0.57 0.54 3,423,581
Nov 11 2021 0.5645 -0.0355 -5.92% 0.60 0.604999 0.551001 4,142,251
Nov 10 2021 0.60 -0.0111 -1.82% 0.6181 0.63 0.581 4,419,468
Nov 09 2021 0.6111 0.0111 1.85% 0.5943 0.616 0.5912 1,315,443
Nov 08 2021 0.60 -0.0199 -3.21% 0.6123 0.617 0.59 2,117,454
Nov 05 2021 0.6199 0.00 +0.00% 0.63 0.6305 0.6055 0
Nov 05 2021 0.6199 -0.0091 -1.45% 0.63 0.6305 0.6055 1,949,245
Nov 04 2021 0.629 0.0515 8.92% 0.5893 0.629 0.5803 3,410,427
Nov 03 2021 0.5775 0.005 0.87% 0.575 0.5807 0.572 1,315,270
Nov 02 2021 0.5725 0.0074 1.31% 0.5699 0.577699 0.5601 983,590
Nov 01 2021 0.5651 0.0051 0.91% 0.5518 0.5764 0.551 1,645,895
Oct 29 2021 0.56 -0.012 -2.1% 0.5725 0.5774 0.5527 2,223,326
Oct 28 2021 0.572 -0.0102 -1.75% 0.59 0.59 0.5708 1,357,168
Oct 27 2021 0.5822 -0.0135 -2.27% 0.585 0.61 0.5819 1,237,221
Oct 26 2021 0.5957 0.0106 1.81% 0.59 0.602 0.58 1,888,354
Oct 25 2021 0.5851 0.0146 2.56% 0.5707 0.599999 0.569 1,210,677


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.