$1.51 0.00 (%) Biolase Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
1/17/20171.511.871.461.51955,560
1/13/20171.551.591.441.5039,446
1/12/20171.601.621.561.6218,847
1/11/20171.601.631.581.6311,481
1/10/20171.581.671.581.6351,154
1/9/20171.601.651.551.5885,192
1/6/20171.701.701.651.7016,778
1/5/20171.581.671.571.67132,316
1/4/20171.451.691.451.61122,759
1/3/20171.421.521.381.4748,306
12/30/20161.401.521.351.4083,759
12/29/20161.411.431.391.4255,165
12/28/20161.481.521.381.43122,271
12/27/20161.591.591.451.4667,749
12/23/20161.561.671.551.6132,305
12/22/20161.631.671.541.5888,502
12/21/20161.651.701.601.6464,396
12/20/20161.701.721.651.6733,041
12/19/20161.721.801.701.7245,076
12/16/20161.781.841.691.7271,229
12/15/20161.811.901.791.80327,629
12/14/20161.771.811.771.81208,195
12/13/20161.731.801.711.7798,463
12/12/20161.761.811.701.7636,699
12/9/20161.771.851.751.76220,884
12/8/20161.701.791.701.7137,872
12/7/20161.781.801.701.7391,989
12/6/20161.831.841.721.7481,276
12/5/20161.821.871.781.78114,082
12/2/20161.631.821.631.8267,691
12/1/20161.751.791.631.6567,225
11/30/20161.801.831.731.7545,496
11/29/20161.771.871.751.7948,945
11/28/20161.801.851.741.7896,676
11/25/20161.721.801.601.8023,526
11/23/20161.681.801.681.7420,741
11/22/20161.741.791.701.72113,109
11/21/20161.791.791.701.7435,228
11/18/20161.711.771.681.7538,199
11/17/20161.711.711.681.718,928
11/16/20161.681.731.671.7251,127
11/15/20161.671.751.661.7447,747
11/14/20161.711.731.551.5991,662
11/11/20161.841.841.701.73106,610
11/10/20161.751.851.751.84141,275
11/9/20161.501.751.501.74206,547
11/8/20161.441.511.441.458,502
11/7/20161.461.571.431.4458,712
11/4/20161.421.461.381.4053,308
11/3/20161.441.441.371.3727,335
11/2/20161.431.451.351.4441,973
11/1/20161.441.441.401.4229,293
10/31/20161.351.441.351.4335,237
10/28/20161.351.401.351.4025,316
10/27/20161.371.381.351.3524,452
10/26/20161.411.431.351.3655,347
10/25/20161.401.421.401.4026,580
10/24/20161.351.451.351.4026,424
10/21/20161.331.381.331.3517,494
10/20/20161.301.361.301.3416,151
10/19/20161.331.331.281.2834,516
10/18/20161.361.401.311.3340,592
10/17/20161.411.461.301.3624,219
10/14/20161.401.451.401.4338,814
10/13/20161.371.461.371.4141,755
10/12/20161.381.481.371.37132,696
10/11/20161.441.501.321.37165,957
10/10/20161.541.541.451.5060,070
10/7/20161.591.591.461.4979,696
10/6/20161.601.631.551.6061,235
10/5/20161.511.671.511.60118,600
10/4/20161.711.711.401.56249,593
10/3/20161.751.761.711.7240,524
9/30/20161.761.821.681.7536,619
9/29/20161.811.841.741.7440,917
9/28/20161.841.971.801.8066,818
9/27/20161.861.891.811.8339,224
9/26/20161.961.981.811.87128,877
9/23/20161.901.941.881.9379,438
9/22/20161.861.901.801.8896,490
9/21/20161.791.861.741.8252,847
9/20/20161.811.831.791.7921,574
9/19/20161.811.881.771.7847,397
9/16/20161.761.881.741.8498,743
9/15/20161.811.811.751.7855,747
9/14/20161.871.951.751.82311,712
9/13/20161.851.891.821.8586,943
9/12/20161.881.881.751.84136,484
9/9/20161.891.891.821.88103,418
9/8/20161.781.901.761.89318,726
9/7/20161.761.841.721.80299,703
9/6/20161.751.801.751.8071,885
9/2/20161.771.791.761.76100,388
9/1/20161.721.781.711.7782,801
8/31/20161.841.841.601.77315,034
8/30/20161.681.811.671.77419,391
8/29/20161.551.721.531.65488,928
8/26/20161.491.581.451.57213,968
8/25/20161.381.501.381.44228,006
8/24/20161.381.391.361.3870,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center