Biolase Inc $2.35

up +0.13


29/7/2014 04:00 PM  |  NASDAQ : BIOL  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
7/29/20142.262.402.212.35414,598
7/28/20142.272.272.202.22136,584
7/25/20142.202.302.182.25153,622
7/24/20142.172.342.122.22630,580
7/23/20142.122.192.082.18497,657
7/22/20142.092.132.092.12162,297
7/21/20141.932.141.912.09604,942
7/18/20141.901.961.901.9288,989
7/17/20141.931.961.911.92120,484
7/16/20142.022.021.951.96149,572
7/15/20142.042.041.991.9961,282
7/14/20142.022.071.942.06188,221
7/11/20141.972.001.951.9776,285
7/10/20141.911.981.901.98126,775
7/9/20141.921.991.911.99220,638
7/8/20141.971.971.891.92345,554
7/7/20142.012.051.971.99232,287
7/3/20142.062.082.002.0488,840
7/2/20142.192.192.062.06215,979
7/1/20142.192.242.142.22327,662
6/30/20142.042.282.012.20761,696
6/27/20141.962.101.872.084,476,535
6/26/20141.952.041.901.98273,749
6/25/20141.952.001.901.94279,052
6/24/20141.972.091.941.98295,454
6/23/20142.072.071.961.97220,084
6/20/20142.102.102.022.05248,461
6/19/20142.122.202.022.08238,479
6/18/20142.172.342.092.13525,651
6/17/20141.992.441.972.251,495,496
6/16/20142.012.081.871.88255,133
6/13/20142.052.052.012.0396,652
6/12/20142.132.132.002.03183,000
6/11/20142.122.182.052.13184,434
6/10/20142.102.172.072.13118,378
6/9/20141.962.141.962.12255,774
6/6/20141.941.961.901.96104,884
6/5/20141.841.911.821.91121,511
6/4/20141.842.001.821.83135,596
6/3/20141.901.901.831.83191,045
6/2/20141.861.931.811.91287,612
5/30/20141.911.911.851.87122,248
5/29/20141.871.951.841.91135,221
5/28/20141.961.991.871.89171,257
5/27/20141.881.971.881.94248,994
5/23/20141.791.891.761.88124,684
5/22/20141.781.821.771.78109,182
5/21/20141.811.841.771.78143,412
5/20/20141.811.831.791.80182,369
5/19/20141.881.891.791.83188,126
5/16/20141.791.881.761.88150,363
5/15/20141.731.821.721.80133,181
5/14/20141.851.851.691.76561,127
5/13/20141.921.931.851.86249,418
5/12/20141.932.131.861.96443,518
5/9/20141.851.931.821.92150,591
5/8/20141.841.971.831.86171,581
5/7/20141.951.991.801.82232,228
5/6/20142.022.081.951.95116,906
5/5/20141.992.041.922.02154,659
5/2/20141.972.061.952.01140,689
5/1/20141.922.001.861.96279,591
4/30/20142.052.051.901.93233,701
4/29/20142.022.132.002.04203,343
4/28/20142.092.142.002.00215,351
4/25/20142.162.182.102.10169,387
4/24/20142.212.232.172.17168,388
4/23/20142.222.222.202.20116,420
4/22/20142.242.292.232.24133,840
4/21/20142.322.392.222.24137,032
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
Trading Center