$1.16 -0.04 (%) Biolase Inc - NASDAQ

May. 27, 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
5/27/20161.201.221.161.165,617
5/26/20161.161.211.161.202,281
5/25/20161.191.341.091.1951,806
5/24/20161.211.221.171.1942,364
5/23/20161.141.221.141.214,110
5/20/20161.171.211.111.1351,924
5/19/20161.281.361.161.1715,727
5/18/20161.251.261.171.2120,952
5/17/20161.311.361.231.2487,836
5/16/20161.251.361.221.3377,940
5/13/20161.291.431.201.25137,535
5/12/20161.201.391.201.29194,006
5/11/20161.331.401.121.20102,270
5/10/20161.021.410.981.4197,207
5/9/20161.401.411.341.3931,824
5/6/20161.391.541.391.4127,877
5/5/20161.391.591.351.3887,420
5/4/20161.421.441.401.4033,108
5/3/20161.401.461.361.4316,239
5/2/20161.451.451.341.4119,523
4/29/20161.381.451.341.4222,096
4/28/20161.381.451.301.4219,401
4/27/20161.391.451.361.4150,807
4/26/20161.421.451.341.4228,702
4/25/20161.411.501.361.4195,751
4/22/20161.411.451.391.4114,563
4/21/20161.441.451.411.4114,422
4/20/20161.401.451.371.4329,179
4/19/20161.431.431.391.4115,811
4/18/20161.381.481.381.4316,263
4/15/20161.381.451.331.3744,190
4/14/20161.441.481.291.3646,487
4/13/20161.451.481.391.4330,544
4/12/20161.411.451.381.4432,812
4/11/20161.351.441.351.4022,915
4/8/20161.401.451.351.3643,712
4/7/20161.251.401.251.3877,635
4/6/20161.271.331.231.2331,435
4/5/20161.261.331.251.2514,140
4/4/20161.201.301.201.2526,129
4/1/20161.291.391.211.21115,995
3/31/20161.371.401.301.3141,303
3/30/20161.351.431.301.3850,937
3/29/20161.391.451.341.3451,848
3/28/20161.491.491.351.39117,609
3/24/20161.501.561.371.50117,883
3/23/20161.601.601.471.5037,965
3/22/20161.571.611.561.5926,966
3/21/20161.651.701.501.59211,599
3/18/20161.551.651.511.60263,248
3/17/20161.501.581.491.55160,006
3/16/20161.411.581.411.50400,847
3/15/20161.211.451.211.41268,674
3/14/20161.181.341.121.22361,096
3/11/20161.221.301.131.21216,766
3/10/20160.981.340.981.231,023,584
3/9/20160.900.990.900.9563,027
3/8/20160.960.990.900.9473,623
3/7/20160.960.990.960.9662,315
3/4/20160.971.000.960.96107,276
3/3/20160.981.000.950.95128,270
3/2/20160.910.980.910.9665,307
3/1/20160.920.920.900.9115,415
2/29/20160.810.930.810.8970,683
2/26/20160.810.880.810.8610,944
2/25/20160.850.850.830.855,934
2/24/20160.840.850.810.8216,249
2/23/20160.840.850.820.849,723
2/22/20160.850.870.830.8612,048
2/19/20160.820.880.800.817,086
2/18/20160.800.850.800.847,897
2/17/20160.870.870.780.8451,877
2/16/20160.800.870.780.8637,366
2/12/20160.770.810.770.8026,213
2/11/20160.770.800.750.77113,264
2/10/20160.800.860.750.8694,958
2/9/20160.830.840.760.7880,126
2/8/20160.940.940.810.8336,055
2/5/20160.900.940.890.947,546
2/4/20160.950.950.900.9311,551
2/3/20160.940.940.900.9410,772
2/2/20160.920.980.880.8962,162
2/1/20160.890.950.880.9415,109
1/29/20160.940.950.850.9484,999
1/28/20160.950.950.870.9330,232
1/27/20160.820.950.820.8845,338
1/26/20160.850.870.810.8310,238
1/25/20160.780.900.780.8347,266
1/22/20160.800.900.750.7737,601
1/21/20160.800.810.750.8154,298
1/20/20160.770.790.710.7697,430
1/19/20160.750.800.750.7987,824
1/15/20160.800.810.750.75334,986
1/14/20160.840.900.800.8285,140
1/13/20161.001.000.830.8493,856
1/12/20160.840.870.800.8349,468
1/11/20160.850.910.810.8480,503
1/8/20160.840.950.810.8830,979
1/7/20160.840.880.800.84177,527
1/6/20161.041.040.870.90214,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center