$2.65 -0.03 (%) Biolase Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/28/20142.642.662.572.5796,716
11/26/20142.592.662.582.6267,831
11/25/20142.602.652.532.6191,141
11/24/20142.532.692.532.59140,947
11/21/20142.552.652.482.56121,064
11/20/20142.502.602.352.60285,113
11/19/20142.392.502.382.49621,379
11/18/20142.352.392.352.38150,725
11/17/20142.292.382.292.37127,162
11/14/20142.342.382.342.3570,523
11/13/20142.332.362.302.3462,423
11/12/20142.342.372.262.3787,392
11/11/20142.292.392.292.33125,473
11/10/20142.382.392.312.31145,579
11/7/20142.392.402.312.38114,745
11/6/20142.412.432.372.39155,069
11/5/20142.292.472.002.44446,122
11/4/20142.392.482.292.43569,993
11/3/20142.392.412.382.3941,081
10/31/20142.402.412.332.3858,752
10/30/20142.392.412.352.3942,638
10/29/20142.372.402.352.3862,719
10/28/20142.362.372.352.3645,586
10/27/20142.342.382.312.3650,564
10/24/20142.352.382.312.3435,919
10/23/20142.322.372.322.3669,966
10/22/20142.272.332.272.3027,981
10/21/20142.332.372.302.33102,103
10/20/20142.352.372.302.3176,297
10/17/20142.332.372.272.37157,937
10/16/20142.312.332.262.3396,353
10/15/20142.312.352.312.3371,794
10/14/20142.352.372.282.3462,646
10/13/20142.302.342.252.34100,511
10/10/20142.342.352.252.28154,358
10/9/20142.362.382.302.3359,755
10/8/20142.362.382.352.3682,119
10/7/20142.352.412.352.38208,815
10/6/20142.332.412.322.3358,448
10/3/20142.412.432.332.3448,159
10/2/20142.372.462.322.4095,519
10/1/20142.482.502.272.35211,160
9/30/20142.492.522.452.4954,162
9/29/20142.412.522.372.48117,110
9/26/20142.562.572.452.46136,436
9/25/20142.662.662.512.56159,749
9/24/20142.692.692.582.67169,758
9/23/20142.652.712.632.68180,952
9/22/20142.652.732.612.68213,185
9/19/20142.722.732.602.69305,576
9/18/20142.672.732.652.71195,684
9/17/20142.722.742.632.69283,872
9/16/20142.592.732.572.72445,641
9/15/20142.342.592.322.571,069,745
9/12/20142.292.352.282.33231,564
9/11/20142.272.322.272.3068,122
9/10/20142.432.432.252.2973,860
9/9/20142.312.312.252.25133,987
9/8/20142.232.352.182.32369,872
9/5/20142.112.252.112.24150,855
9/4/20142.252.272.132.19144,274
9/3/20142.212.332.162.22143,794
9/2/20142.202.222.142.21129,333
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
  • Showing 1-100 of 1,084 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center