ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
-1.57%
US Tech 100
16,983.60
0.00%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.345
-0.64%
Bitcoin
57,908.57
-4.44%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Biolase Inc (BIOL)

  7. Biolase Inc (BIOL) Historical

BIOL Biolase Inc

0.1483
0.00 (0.00%)
Apr 30 2024 - Closed
Delayed by 15 minutes

BIOL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.1483 -0.0032 -2.11% 0.15 0.1512 0.145 568,531
Apr 29 2024 0.1515 0.0035 2.36% 0.1458 0.154 0.141 538,579
Apr 26 2024 0.148 0.00 0.00% 0.15 0.1521 0.1407 672,318
Apr 25 2024 0.148 0.004 2.78% 0.148 0.1521 0.1427 612,968
Apr 24 2024 0.144 -0.0071 -4.70% 0.152 0.152 0.1409 535,855
Apr 23 2024 0.1511 0.0011 0.73% 0.1511 0.155 0.1444 785,063
Apr 22 2024 0.15 0.011 7.91% 0.1394 0.155 0.1391 1,455,277
Apr 19 2024 0.139 -0.0095 -6.40% 0.13 0.15 0.1255 1,366,193
Apr 18 2024 0.1485 0.0016 1.09% 0.144 0.15 0.1413 601,196
Apr 17 2024 0.1469 0.0096 6.99% 0.144 0.15 0.1345 1,522,513
Apr 16 2024 0.1373 0.0013 0.96% 0.1413 0.1413 0.1325 854,246
Apr 15 2024 0.136 -0.0058 -4.09% 0.1465 0.15 0.1326 1,170,225
Apr 12 2024 0.1418 -0.0076 -5.09% 0.149 0.149 0.1404 1,301,528
Apr 11 2024 0.1494 -0.0106 -6.63% 0.1641 0.1641 0.1472 1,241,892
Apr 10 2024 0.16 0.0011 0.69% 0.16 0.1662 0.1537 1,211,158
Apr 09 2024 0.1589 0.012 8.17% 0.1472 0.1599 0.1471 1,681,157
Apr 08 2024 0.1469 -0.0224 -13.23% 0.1695 0.1696 0.14 3,548,713
Apr 05 2024 0.1693 -0.0125 -6.88% 0.1834 0.185 0.166 2,020,016
Apr 04 2024 0.1818 0.0062 3.53% 0.1809 0.19 0.1735 2,350,151
Apr 03 2024 0.1756 -0.0084 -4.57% 0.18 0.184 0.1713 2,557,397
Apr 02 2024 0.184 -0.0092 -4.76% 0.1868 0.199 0.1675 2,242,275
Apr 01 2024 0.1932 0.0034 1.79% 0.19 0.21349 0.1891 4,875,406
Mar 28 2024 0.1898 -0.0013 -0.68% 0.18 0.205 0.1754 5,908,420
Mar 27 2024 0.1911 0.0308 19.21% 0.16 0.1979 0.153 10,046,257
Mar 26 2024 0.1603 -0.0097 -5.71% 0.161 0.175 0.16 3,745,058
Mar 25 2024 0.17 -0.0093 -5.19% 0.1758 0.1813 0.1515 8,989,182
Mar 22 2024 0.1793 0.0293 19.53% 0.2378 0.257 0.1711 131,024,203
Mar 21 2024 0.15 0.0009 0.60% 0.148 0.1548 0.142 18,453,475
Mar 20 2024 0.1491 0.0091 6.50% 0.14 0.1612 0.1381 6,171,587
Mar 19 2024 0.14 -0.001 -0.71% 0.1425 0.148 0.1315 1,557,533
Mar 18 2024 0.141 0.0021 1.51% 0.1394 0.1415 0.134 1,807,452
Mar 15 2024 0.1389 0.0041 3.04% 0.135 0.1419 0.132 1,561,681
Mar 14 2024 0.1348 -0.0032 -2.32% 0.14 0.14 0.1301 1,084,959
Mar 13 2024 0.138 0.006 4.55% 0.13 0.14 0.13 1,595,754
Mar 12 2024 0.132 -0.0009 -0.68% 0.13 0.132 0.126 1,642,392
Mar 11 2024 0.1329 0.0039 3.02% 0.1349 0.137 0.13 1,841,248
Mar 08 2024 0.129 -0.011 -7.86% 0.14 0.14 0.1251 3,850,345
Mar 07 2024 0.14 -0.001 -0.71% 0.14 0.1415 0.1367 1,907,586
Mar 06 2024 0.141 -0.003 -2.08% 0.1413 0.1437 0.1398 1,669,354
Mar 05 2024 0.144 0.0013 0.91% 0.1408 0.1474 0.14 3,782,376
Mar 04 2024 0.1427 -0.0148 -9.40% 0.153 0.155 0.1401 5,313,493
Mar 01 2024 0.1575 0.0195 14.13% 0.1384 0.1673 0.1362 16,524,001
Feb 29 2024 0.138 -0.0005 -0.36% 0.14 0.14 0.1362 2,332,265
Feb 28 2024 0.1385 -0.01 -6.73% 0.1472 0.1472 0.1361 4,081,927
Feb 27 2024 0.1485 -0.0006 -0.40% 0.1495 0.1495 0.146 3,785,537
Feb 26 2024 0.1491 -0.0002 -0.13% 0.15 0.151 0.145 3,681,411
Feb 23 2024 0.1493 -0.0026 -1.71% 0.15 0.1518 0.1435 3,291,509
Feb 22 2024 0.1519 0.0086 6.00% 0.1484 0.1523 0.1419 8,741,481
Feb 21 2024 0.1433 -0.0065 -4.34% 0.1503 0.151 0.1402 7,383,634
Feb 20 2024 0.1498 0.0018 1.22% 0.159 0.159 0.1464 9,676,231
Feb 16 2024 0.148 0.0027 1.86% 0.15 0.155 0.1406 4,808,051
Feb 15 2024 0.1453 -0.0054 -3.58% 0.1524 0.1562 0.134 9,559,231
Feb 14 2024 0.1507 -0.0146 -8.83% 0.17 0.1728 0.132 8,801,067
Feb 13 2024 0.1653 -0.2837 -63.18% 0.1897 0.192 0.1456 19,643,979
Feb 12 2024 0.449 -0.051 -10.20% 0.53 0.64 0.44 865,327
Feb 09 2024 0.50 0.0772 18.26% 0.4487 0.5091 0.4313 438,225
Feb 08 2024 0.4228 0.0528 14.27% 0.4298 0.43 0.3977 214,738
Feb 07 2024 0.37 -0.1471 -28.45% 0.54 0.54 0.3541 1,100,845
Feb 06 2024 0.5171 -0.1829 -26.13% 0.70 0.7212 0.51 753,430
Feb 05 2024 0.70 -0.0001 -0.01% 0.7102 0.75 0.70 61,495
Feb 02 2024 0.7001 -0.0509 -6.78% 0.7474 0.7896 0.69 121,613
Feb 01 2024 0.751 0.0049 0.66% 0.75 0.791 0.74055 40,824

Your Recent History

NASDAQ
BIOL
Biolase
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved