Biolase Inc $2.21

up +0.05


2/9/2014 04:00 PM  |  NASDAQ : BIOL  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
8/29/20142.112.222.112.1698,715
8/28/20142.152.152.122.1376,515
8/27/20142.262.262.112.17250,130
8/26/20142.202.202.132.19146,201
8/25/20142.222.272.192.20144,737
8/22/20142.122.202.122.1858,078
8/21/20142.202.222.132.14166,613
8/20/20142.212.232.172.19140,008
8/19/20142.302.322.202.22120,954
8/18/20142.302.342.292.29193,079
8/15/20142.342.342.252.29127,002
8/14/20142.432.432.272.32188,963
8/13/20142.402.472.332.39482,954
8/12/20142.182.442.162.361,090,897
8/11/20142.182.252.172.25142,742
8/8/20142.182.212.052.18226,798
8/7/20142.272.372.202.22141,741
8/6/20142.262.302.232.27160,770
8/5/20142.322.322.252.31164,809
8/4/20142.292.322.212.32189,512
8/1/20142.232.372.122.21150,376
7/31/20142.322.412.142.22395,962
7/30/20142.352.442.302.38211,541
7/29/20142.262.402.212.35414,598
7/28/20142.272.272.202.22136,584
7/25/20142.202.302.182.25153,622
7/24/20142.172.342.122.22630,580
7/23/20142.122.192.082.18497,657
7/22/20142.092.132.092.12162,297
7/21/20141.932.141.912.09604,942
7/18/20141.901.961.901.9288,989
7/17/20141.931.961.911.92120,484
7/16/20142.022.021.951.96149,572
7/15/20142.042.041.991.9961,282
7/14/20142.022.071.942.06188,221
7/11/20141.972.001.951.9776,285
7/10/20141.911.981.901.98126,775
7/9/20141.921.991.911.99220,638
7/8/20141.971.971.891.92345,554
7/7/20142.012.051.971.99232,287
7/3/20142.062.082.002.0488,840
7/2/20142.192.192.062.06215,979
7/1/20142.192.242.142.22327,662
6/30/20142.042.282.012.20761,696
6/27/20141.962.101.872.084,476,535
6/26/20141.952.041.901.98273,749
6/25/20141.952.001.901.94279,052
6/24/20141.972.091.941.98295,454
6/23/20142.072.071.961.97220,084
6/20/20142.102.102.022.05248,461
6/19/20142.122.202.022.08238,479
6/18/20142.172.342.092.13525,651
6/17/20141.992.441.972.251,495,496
6/16/20142.012.081.871.88255,133
6/13/20142.052.052.012.0396,652
6/12/20142.132.132.002.03183,000
6/11/20142.122.182.052.13184,434
6/10/20142.102.172.072.13118,378
6/9/20141.962.141.962.12255,774
6/6/20141.941.961.901.96104,884
6/5/20141.841.911.821.91121,511
6/4/20141.842.001.821.83135,596
6/3/20141.901.901.831.83191,045
6/2/20141.861.931.811.91287,612
5/30/20141.911.911.851.87122,248
5/29/20141.871.951.841.91135,221
5/28/20141.961.991.871.89171,257
5/27/20141.881.971.881.94248,994
5/23/20141.791.891.761.88124,684
5/22/20141.781.821.771.78109,182
5/21/20141.811.841.771.78143,412
5/20/20141.811.831.791.80182,369
5/19/20141.881.891.791.83188,126
5/16/20141.791.881.761.88150,363
5/15/20141.731.821.721.80133,181
5/14/20141.851.851.691.76561,127
5/13/20141.921.931.851.86249,418
5/12/20141.932.131.861.96443,518
5/9/20141.851.931.821.92150,591
5/8/20141.841.971.831.86171,581
5/7/20141.951.991.801.82232,228
5/6/20142.022.081.951.95116,906
5/5/20141.992.041.922.02154,659
5/2/20141.972.061.952.01140,689
5/1/20141.922.001.861.96279,591
4/30/20142.052.051.901.93233,701
4/29/20142.022.132.002.04203,343
4/28/20142.092.142.002.00215,351
4/25/20142.162.182.102.10169,387
4/24/20142.212.232.172.17168,388
4/23/20142.222.222.202.20116,420
4/22/20142.242.292.232.24133,840
4/21/20142.322.392.222.24137,032
4/17/20142.342.372.242.24193,141
4/16/20142.372.402.272.35145,667
4/15/20142.262.362.202.36247,072
4/14/20142.262.322.202.25135,079
4/11/20142.202.282.172.24204,122
4/10/20142.352.352.202.26226,722
4/9/20142.342.372.282.37190,857
Trading Center