$1.89 +0.06 (%) Biolase Inc - NASDAQ

Sep. 28, 2016 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
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
7/13/20161.021.050.990.9932,888
7/12/20161.021.061.001.0130,137
7/11/20161.031.040.990.9923,764
7/8/20161.021.050.991.0473,057
7/7/20161.041.100.991.02111,041
7/6/20161.031.091.031.0510,704
7/5/20161.041.071.031.0444,449
7/1/20161.161.161.041.0737,554
6/30/20161.001.171.001.1761,717
6/29/20161.081.141.031.0411,696
6/28/20161.051.101.031.0725,677
6/27/20161.151.161.001.00165,878
6/24/20161.151.161.151.1621,852
6/23/20161.151.171.151.1594,586
6/22/20161.161.191.151.1560,975
6/21/20161.161.201.151.1522,700
6/20/20161.181.201.151.2028,661
6/17/20161.181.201.151.1637,235
6/16/20161.221.241.171.1918,902
6/15/20161.171.211.151.1821,139
6/14/20161.191.221.181.1810,143
6/13/20161.221.221.151.1837,440
6/10/20161.161.251.161.2268,083
6/9/20161.151.211.151.1736,882
6/8/20161.181.181.151.1519,475
6/7/20161.161.211.151.1821,844
6/6/20161.161.191.151.1616,047
6/3/20161.181.201.151.1623,517
6/2/20161.191.201.151.1817,667
6/1/20161.171.211.161.2025,025
5/31/20161.171.191.161.1624,032
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center