$1.82 +0.17 (%) Biolase Inc - NASDAQ

Dec. 2, 2016 | 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
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
8/23/20161.371.391.351.3751,559
8/22/20161.381.381.351.3614,687
8/19/20161.361.391.361.3913,681
8/18/20161.331.391.311.3638,752
8/17/20161.381.391.331.3571,347
8/16/20161.391.421.351.3655,274
8/15/20161.381.451.351.3869,374
8/12/20161.351.401.341.39111,984
8/11/20161.291.391.281.37167,516
8/10/20161.351.361.271.27137,347
8/9/20161.411.461.341.35122,135
8/8/20161.281.451.271.39208,953
8/5/20161.311.391.261.27167,610
8/4/20161.251.321.231.31108,487
8/3/20161.151.301.101.29182,602
8/2/20161.131.301.131.1587,961
8/1/20161.131.351.101.20147,834
7/29/20161.171.271.011.13108,677
7/28/20161.121.231.121.16115,321
7/27/20161.091.151.091.1045,127
7/26/20161.101.141.101.1136,749
7/25/20161.091.201.091.1285,754
7/22/20161.001.090.981.0822,966
7/21/20161.011.030.961.0075,658
7/20/20160.931.010.930.9834,117
7/19/20160.950.970.930.9624,311
7/18/20161.021.020.800.9320,738
7/15/20160.991.020.990.9942,669
7/14/20161.031.030.991.0014,356
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center