U.S. Markets close in 12 mins.

BIOLASE, Inc. (BIOL)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.200.00 (0.00%)
As of 3:48PM EDT. Market open.
People also watch
ATOSCASMAPRIBGMDBLFS
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.201.211.191.201.2010,172
May 22, 20171.181.211.181.201.2018,200
May 19, 20171.201.211.181.181.181,900
May 18, 20171.181.211.181.191.196,600
May 17, 20171.181.221.181.191.1919,000
May 16, 20171.201.221.181.191.1941,200
May 15, 20171.201.231.181.211.2145,100
May 12, 20171.191.221.181.201.2028,900
May 11, 20171.211.231.161.201.20110,200
May 10, 20171.221.251.211.211.218,000
May 09, 20171.231.261.151.221.22199,900
May 08, 20171.241.251.191.241.2428,200
May 05, 20171.301.331.211.241.24118,500
May 04, 20171.251.291.251.291.2983,700
May 03, 20171.291.311.251.251.2513,300
May 02, 20171.291.331.281.281.2856,500
May 01, 20171.301.311.271.291.2987,800
Apr 28, 20171.341.371.251.281.28154,900
Apr 27, 20171.401.451.351.361.3643,800
Apr 26, 20171.301.401.281.401.40117,900
Apr 25, 20171.271.331.241.281.2886,300
Apr 24, 20171.311.331.241.271.27113,300
Apr 21, 20171.291.361.271.311.3129,400
Apr 20, 20171.331.331.281.281.2829,500
Apr 19, 20171.301.351.301.301.3016,200
Apr 18, 20171.311.361.301.311.3150,200
Apr 17, 20171.321.391.301.321.3258,000
Apr 13, 20171.301.391.301.341.34171,000
Apr 12, 20171.251.291.251.281.288,400
Apr 11, 20171.251.321.251.261.2615,100
Apr 10, 20171.281.301.191.241.24150,200
Apr 07, 20171.341.341.261.271.2736,300
Apr 06, 20171.281.341.281.311.3121,700
Apr 05, 20171.301.341.291.291.2953,500
Apr 04, 20171.301.361.301.301.3029,800
Apr 03, 20171.331.361.281.281.2859,600
Mar 31, 20171.321.381.321.351.3572,200
Mar 30, 20171.331.371.311.331.3310,700
Mar 29, 20171.321.381.301.301.3027,600
Mar 28, 20171.271.351.271.331.3352,700
Mar 27, 20171.271.341.251.281.2820,500
Mar 24, 20171.251.311.251.291.2920,700
Mar 23, 20171.251.321.241.261.2620,000
Mar 22, 20171.271.301.221.251.25126,300
Mar 21, 20171.161.341.161.261.2655,600
Mar 20, 20171.271.281.161.161.1642,300
Mar 17, 20171.251.331.161.301.30155,100
Mar 16, 20171.151.301.151.221.2289,200
Mar 15, 20171.231.231.151.151.1569,400
Mar 14, 20171.191.241.151.201.20120,600
Mar 13, 20171.181.241.101.171.17171,700
Mar 10, 20171.251.251.161.171.1778,500
Mar 09, 20171.311.391.201.201.20208,100
Mar 08, 20171.351.381.321.371.3754,700
Mar 07, 20171.401.401.351.361.3657,900
Mar 06, 20171.421.421.351.361.36106,400
Mar 03, 20171.401.421.401.421.4255,500
Mar 02, 20171.461.481.401.401.4064,100
Mar 01, 20171.471.481.461.461.4660,000
Feb 28, 20171.511.511.461.461.4680,300
Feb 27, 20171.511.521.461.491.4958,100
Feb 24, 20171.491.521.491.491.4917,700
Feb 23, 20171.511.541.491.501.5062,900
Feb 22, 20171.551.561.511.521.5221,200
Feb 21, 20171.551.571.521.561.5650,400
Feb 17, 20171.511.531.501.531.5374,400
Feb 16, 20171.521.521.511.511.5156,200
Feb 15, 20171.511.561.511.521.5258,600
Feb 14, 20171.581.581.511.521.52113,500
Feb 13, 20171.671.671.561.581.58140,600
Feb 10, 20171.621.701.581.641.64604,300
Feb 09, 20171.521.561.501.521.5252,100
Feb 08, 20171.521.551.511.531.5318,700
Feb 07, 20171.541.571.501.541.5484,200
Feb 06, 20171.561.571.531.551.5514,600
Feb 03, 20171.521.551.471.531.5368,500
Feb 02, 20171.461.511.461.501.5037,400
Feb 01, 20171.581.581.461.491.49125,300
Jan 31, 20171.491.561.441.561.56114,900
Jan 30, 20171.521.521.441.481.48131,600
Jan 27, 20171.541.551.501.521.5260,400
Jan 26, 20171.571.591.511.541.54139,100
Jan 25, 20171.631.631.571.581.58103,100
Jan 24, 20171.601.631.561.601.60291,200
Jan 23, 20171.751.841.561.681.683,860,400
Jan 20, 20171.481.531.441.471.4759,900
Jan 19, 20171.541.551.481.511.51129,400
Jan 18, 20171.481.621.481.551.55264,600
Jan 17, 20171.511.871.461.511.51955,600
Jan 13, 20171.551.591.441.501.5039,400
Jan 12, 20171.601.621.561.621.6218,800
Jan 11, 20171.601.631.581.631.6311,500
Jan 10, 20171.581.671.581.631.6351,200
Jan 09, 20171.601.651.551.581.5877,900
Jan 06, 20171.701.701.651.701.7016,800
Jan 05, 20171.581.671.571.671.67132,300
Jan 04, 20171.451.691.451.611.61122,800
Jan 03, 20171.421.521.381.471.4748,300
Dec 30, 20161.401.521.351.401.4083,800
Dec 29, 20161.411.431.391.421.4255,200
*Close price adjusted for dividends and splits.
Loading more data...