$2.17 +0.01 (%) Biolase Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
4/24/20152.142.192.122.17155,600
4/23/20152.202.292.152.16187,336
4/22/20152.612.612.232.28816,746
4/21/20152.432.632.432.61602,978
4/20/20152.502.512.402.45103,667
4/17/20152.482.532.412.50234,631
4/16/20152.452.522.372.50152,152
4/15/20152.272.472.272.46478,067
4/14/20152.262.282.192.2850,563
4/13/20152.222.272.162.2647,469
4/10/20152.282.322.172.2557,949
4/9/20152.142.252.142.2577,607
4/8/20152.122.192.122.16153,702
4/7/20152.022.122.022.10340,460
4/6/20152.002.052.002.0019,275
4/2/20152.042.042.002.01101,412
4/1/20152.032.071.992.0283,439
3/31/20152.002.031.992.0249,433
3/30/20152.052.051.952.0067,762
3/27/20152.042.041.992.0031,051
3/26/20152.042.061.992.0113,213
3/25/20152.082.132.002.0036,554
3/24/20152.062.172.052.0971,033
3/23/20152.132.132.012.08115,465
3/20/20152.032.151.982.15279,186
3/19/20151.992.021.982.0028,844
3/18/20152.002.001.952.0045,383
3/17/20151.971.981.941.9891,845
3/16/20151.981.991.941.9636,854
3/13/20151.912.001.912.00120,245
3/12/20151.951.951.881.9042,514
3/11/20151.951.971.881.91159,487
3/10/20151.991.991.921.94150,841
3/9/20152.002.011.941.99141,252
3/6/20152.022.051.931.97195,930
3/5/20152.032.151.952.04339,585
3/4/20152.082.161.911.952,074,155
3/3/20152.142.152.082.10363,629
3/2/20152.172.242.152.17558,094
2/27/20152.042.322.032.171,213,655
2/26/20152.002.092.002.05420,914
2/25/20152.012.031.972.0197,666
2/24/20152.012.021.952.02128,794
2/23/20152.072.071.911.99228,723
2/20/20152.032.082.012.0673,051
2/19/20152.092.092.032.0672,231
2/18/20152.092.142.032.09142,400
2/17/20152.232.252.162.2189,784
2/13/20152.002.241.962.22299,726
2/12/20152.172.171.912.00873,463
2/11/20152.152.232.022.19212,126
2/10/20152.462.492.152.15362,379
2/9/20152.552.562.472.4781,996
2/6/20152.522.552.502.5164,689
2/5/20152.562.562.532.55108,201
2/4/20152.562.602.562.5727,551
2/3/20152.522.612.522.61172,518
2/2/20152.522.592.522.5544,167
1/30/20152.532.582.522.5650,962
1/29/20152.562.582.512.5647,517
1/28/20152.532.582.512.5393,301
1/27/20152.572.602.512.5139,907
1/26/20152.602.622.542.5592,594
1/23/20152.572.662.532.63279,809
1/22/20152.482.582.452.58159,180
1/21/20152.502.542.462.4974,792
1/20/20152.532.542.512.5438,622
1/16/20152.552.602.502.5138,209
1/15/20152.552.632.522.5330,578
1/14/20152.532.652.522.5421,362
1/13/20152.622.672.532.5365,085
1/12/20152.712.712.612.6159,834
1/9/20152.582.772.532.73153,137
1/8/20152.632.662.562.5859,869
1/7/20152.572.652.532.6534,237
1/6/20152.652.682.532.5753,424
1/5/20152.662.732.642.6597,256
1/2/20152.622.702.592.6475,538
12/31/20142.642.712.562.63109,459
12/30/20142.672.782.632.6556,753
12/29/20142.762.802.652.6960,901
12/26/20142.672.802.662.7698,628
12/24/20142.682.752.622.6442,351
12/23/20142.652.752.612.7099,839
12/22/20142.672.752.622.6678,241
12/19/20142.702.742.572.65134,130
12/18/20142.652.782.642.6884,818
12/17/20142.662.682.562.65115,560
12/16/20142.682.692.532.6372,787
12/15/20142.762.822.642.6757,823
12/12/20142.652.832.642.7455,637
12/11/20142.692.802.672.68160,956
12/10/20142.882.882.652.68171,639
12/9/20142.842.942.802.90155,544
12/8/20143.003.002.852.89133,866
12/5/20142.823.002.802.97367,977
12/4/20142.802.852.732.84348,545
12/3/20142.652.832.582.73393,394
12/2/20142.522.652.462.62113,625
12/1/20142.572.572.442.50109,705
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center