Biolase Inc $2.24

down -0.11


17/4/2014 08:10 PM  |  NASDAQ : BIOL  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
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
4/8/20142.112.352.112.33239,021
4/7/20142.212.222.072.10254,585
4/4/20142.352.352.162.23304,272
4/3/20142.362.422.302.33193,766
4/2/20142.392.442.362.38124,441
4/1/20142.412.472.362.39131,762
3/31/20142.412.492.372.41173,176
3/28/20142.342.412.322.41264,819
3/27/20142.402.502.272.35389,765
3/26/20142.562.602.412.41362,977
3/25/20142.632.672.542.55140,780
3/24/20142.702.702.532.63328,105
3/21/20142.642.762.602.71231,822
3/20/20142.792.882.622.64656,628
3/19/20142.912.962.782.80327,172
3/18/20142.932.982.902.93272,698
3/17/20142.912.952.902.93252,194
3/14/20142.872.972.852.91255,917
3/13/20142.902.912.852.88291,394
3/12/20142.812.922.742.90226,658
3/11/20142.882.942.792.83473,187
3/10/20142.862.922.832.87281,977
3/7/20142.922.932.822.85255,014
3/6/20142.853.032.802.931,251,200
3/5/20143.193.283.103.23446,115
3/4/20143.053.323.053.21811,931
3/3/20143.033.122.903.00526,593
2/28/20143.183.273.033.09695,306
2/27/20143.253.313.153.17307,962
2/26/20143.163.373.143.28482,417
2/25/20143.423.433.153.28634,496
2/24/20143.073.453.073.361,116,010
2/21/20143.163.333.043.05885,117
2/20/20143.033.343.013.182,609,370
2/19/20142.942.942.732.83264,504
2/18/20142.852.942.852.91237,205
2/14/20142.802.942.802.83425,016
2/13/20142.692.822.632.79527,116
2/12/20142.702.752.532.59217,068
2/11/20142.622.722.542.71284,524
2/10/20142.582.642.412.56289,348
2/7/20142.622.942.522.57443,972
2/6/20142.342.852.342.62799,558
2/5/20142.362.452.252.30284,829
2/4/20142.292.442.282.33250,740
2/3/20142.402.422.212.29264,228
1/31/20142.422.492.402.42262,416
1/30/20142.472.532.422.47170,588
1/29/20142.452.462.372.41219,847
1/28/20142.532.622.412.47253,359
1/27/20142.732.852.392.54544,003
1/24/20142.802.852.692.70342,644
1/23/20142.902.962.802.83252,870
1/22/20142.892.992.812.91381,370
1/21/20142.962.962.672.82704,965
1/17/20143.093.283.003.02962,066
1/16/20143.073.103.023.06167,248
1/15/20143.103.133.013.07219,902
1/14/20142.953.142.903.10384,580
1/13/20143.163.192.912.95755,069
1/10/20142.953.152.903.141,342,560
1/9/20142.812.922.752.88348,006
1/8/20142.852.892.762.79243,543
1/7/20143.003.002.762.86401,186
1/6/20142.702.952.652.95790,598
1/3/20142.722.792.632.67702,987
1/2/20142.942.942.702.72588,819
12/31/20133.043.052.722.831,255,740
12/30/20133.153.552.913.066,690,150
12/27/20132.162.642.162.601,415,670
12/26/20132.082.162.072.15173,029
12/24/20132.152.162.012.04135,242
12/23/20132.232.252.122.15422,643
12/20/20132.122.222.112.19778,864
12/19/20132.042.112.042.11376,186
12/18/20131.952.071.872.06544,817
12/17/20131.891.961.861.95264,443
12/16/20131.811.901.811.89511,043
12/13/20131.801.821.761.82197,765
12/12/20131.791.851.751.79140,056
12/11/20131.801.801.731.79247,793
12/10/20131.811.831.721.73105,452
12/9/20131.801.801.721.79100,537
12/6/20131.741.771.681.77109,350
12/5/20131.701.751.691.6981,922
12/4/20131.701.731.691.6979,901
12/3/20131.701.731.671.6993,401
12/2/20131.781.841.711.71302,447
11/29/20131.761.791.741.7893,768
11/27/20131.751.751.681.7454,273
11/26/20131.771.801.701.74252,026
11/25/20131.691.831.651.77565,283
11/22/20131.621.621.601.61160,876
Trading Center