Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BIOLASE, Inc. (BIOL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.8400-0.1244 (-12.90%)
At close: 04:00PM EST
0.8261 -0.01 (-1.65%)
After hours: 05:37PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.97500.97500.76000.84000.8400779,079
Dec 01, 20220.95000.98000.95000.96000.960095,800
Nov 30, 20221.00001.00000.92000.97000.9700124,500
Nov 29, 20220.99000.99000.96000.98000.9800127,000
Nov 28, 20221.04001.04000.92000.96000.9600427,500
Nov 25, 20220.99001.06000.99001.01001.0100260,200
Nov 23, 20221.55001.60000.93000.97000.97002,866,600
Nov 22, 20221.65001.72001.60001.61001.610016,600
Nov 21, 20221.64001.76001.61001.66001.660013,800
Nov 18, 20221.72001.73001.60001.68001.680024,900
Nov 17, 20221.63001.69001.61001.62001.620013,900
Nov 16, 20221.80001.87001.64001.69001.690058,300
Nov 15, 20221.94001.94001.77001.80001.800048,300
Nov 14, 20221.65001.95001.65001.86001.860095,200
Nov 11, 20221.62001.67001.54001.64001.640081,300
Nov 10, 20221.42001.58001.42001.57001.570072,900
Nov 09, 20221.55001.55001.40001.41001.410032,600
Nov 08, 20221.63001.63001.46001.47001.470038,400
Nov 07, 20221.67001.68001.57001.58001.580045,100
Nov 04, 20221.68001.69001.62001.67001.670027,500
Nov 03, 20221.75001.79001.65001.67001.670027,700
Nov 02, 20221.79001.85001.76001.77001.770094,200
Nov 01, 20222.00002.02001.76001.79001.7900187,900
Oct 31, 20222.03002.03001.95001.96001.960018,100
Oct 28, 20222.00002.04001.96002.00002.000011,200
Oct 27, 20222.08002.10001.98002.01002.010033,000
Oct 26, 20222.07002.07002.01002.05002.050021,600
Oct 25, 20221.85001.98001.85001.96001.960019,300
Oct 24, 20221.95001.99001.86001.86001.860021,900
Oct 21, 20222.00002.05001.94001.95001.950023,700
Oct 20, 20222.01002.13001.98002.03002.030011,100
Oct 19, 20222.03002.10002.00002.00002.000014,500
Oct 18, 20222.10002.13002.00002.03002.030022,400
Oct 17, 20222.19002.19002.04002.09002.090020,500
Oct 14, 20222.10002.16002.05002.07002.070012,600
Oct 13, 20222.03002.12002.02002.04002.040017,700
Oct 12, 20222.22002.24002.08002.09002.090031,700
Oct 11, 20222.18002.29002.18002.20002.200012,400
Oct 10, 20222.31002.33002.15002.23002.230040,500
Oct 07, 20222.47002.50002.30002.37002.370017,800
Oct 06, 20222.44002.49002.40002.43002.430011,000
Oct 05, 20222.48002.55002.35002.39002.390054,300
Oct 04, 20222.46002.53002.43002.45002.450045,400
Oct 03, 20222.55002.56002.37002.50002.500037,400
Sep 30, 20222.52002.58002.42002.43002.430011,400
Sep 29, 20222.68002.69002.51002.53002.530024,000
Sep 28, 20222.62002.69002.60002.66002.660019,700
Sep 27, 20222.63002.67002.60002.61002.610017,900
Sep 26, 20222.59002.69002.59002.59002.590015,700
Sep 23, 20222.64002.71002.54002.59002.590020,600
Sep 22, 20222.79002.79002.56002.72002.720031,600
Sep 21, 20222.80002.87002.61002.65002.650018,400
Sep 20, 20222.91002.92002.58002.63002.630044,700
Sep 19, 20223.08003.08002.90002.93002.930040,000
Sep 16, 20223.25003.34003.03003.05003.050027,000
Sep 15, 20223.25003.38003.23003.24003.240013,800
Sep 14, 20223.31003.47003.25003.27003.270026,100
Sep 13, 20223.39003.42003.26003.33003.330024,900
Sep 12, 20223.44003.61003.40003.41003.410029,900
Sep 09, 20223.61003.71003.44003.50003.500053,200
Sep 08, 20223.35003.51003.33003.34003.340022,700
Sep 07, 20223.26003.60003.20003.38003.380059,900
Sep 06, 20223.69003.73003.20003.28003.280047,700
Sep 02, 20223.80003.87003.72003.75003.750056,400
Sep 01, 20223.86003.90003.74003.87003.870021,600
Aug 31, 20223.88003.88003.69003.87003.870016,200
Aug 30, 20223.81003.88003.59003.82003.820046,700
Aug 29, 20223.64003.91003.64003.73003.730017,200
Aug 26, 20223.97003.98003.66003.70003.700039,800
Aug 25, 20223.85003.99003.83003.85003.850015,300
Aug 24, 20223.90003.98003.81003.81003.810033,400
Aug 23, 20224.00004.11003.90003.90003.900027,800
Aug 22, 20224.17004.17003.91003.92003.920058,300
Aug 19, 20224.44004.85004.15004.18004.180087,700
Aug 18, 20224.76004.76004.25004.34004.340070,800
Aug 17, 20224.98005.08004.71004.75004.750020,600
Aug 16, 20225.04005.18004.95004.99004.990031,700
Aug 15, 20225.17005.39004.98005.09005.090037,400
Aug 12, 20225.94005.94004.83005.21005.210071,000
Aug 11, 20225.35005.57005.31005.53005.530041,900
Aug 10, 20225.53005.53005.25005.27005.270029,600
Aug 09, 20225.40005.48005.04005.45005.450047,400
Aug 08, 20225.24005.50005.06005.49005.490034,600
Aug 05, 20225.03005.40005.03005.28005.280037,300
Aug 04, 20224.80005.20004.80005.16005.1600167,800
Aug 03, 20224.40004.80004.40004.74004.740070,000
Aug 02, 20224.30004.45004.26004.30004.300025,700
Aug 01, 20224.42004.42004.21004.30004.300010,800
Jul 29, 20224.17004.48004.17004.43004.430021,000
Jul 28, 20224.23004.25004.09004.18004.180022,000
Jul 27, 20224.20004.25004.00004.11004.110047,400
Jul 26, 20224.23004.30004.14004.22004.22009,700
Jul 25, 20224.52004.52004.20004.27004.270028,200
Jul 22, 20224.56004.56004.40004.51004.510012,100
Jul 21, 20224.49004.58004.29004.56004.560019,300
Jul 20, 20224.37004.58004.30004.47004.470029,400
Jul 19, 20224.37004.37004.20004.35004.350011,200
Jul 18, 20224.24004.37004.11004.17004.170018,400
Jul 15, 20224.33004.33004.10004.15004.150011,600
Jul 14, 20224.28004.34004.12004.27004.27007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement