Biolase Stock Price (Quote) NASDAQ:BIOL
$5.12 ( 19.91% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.20 | $5.72 | Monday, 23rd May 2022 BIOL stock ended at $5.12. This is 19.91% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 22.36% from a day low at $4.27 to a day high of $5.23. |
90 days | $0.20 | $5.72 | |
52 weeks | $0.20 | $5.72 |
Historical Biolase prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $4.33 | $5.23 | $4.27 | $5.12 | 166 001 |
2022-05-20 | $4.12 | $4.27 | $3.98 | $4.27 | 73 743 |
2022-05-19 | $3.74 | $3.86 | $3.67 | $3.84 | 20 766 |
2022-05-18 | $3.85 | $3.97 | $3.67 | $3.75 | 53 647 |
2022-05-17 | $3.73 | $3.93 | $3.73 | $3.89 | 48 307 |
2022-05-16 | $3.99 | $4.00 | $3.64 | $3.76 | 85 782 |
2022-05-13 | $3.84 | $4.13 | $3.60 | $3.99 | 94 550 |
2022-05-12 | $3.76 | $3.84 | $3.30 | $3.42 | 104 755 |
2022-05-11 | $4.15 | $4.22 | $3.83 | $3.83 | 56 021 |
2022-05-10 | $4.15 | $4.25 | $4.00 | $4.18 | 48 659 |
2022-05-09 | $4.50 | $4.61 | $4.08 | $4.09 | 75 443 |
2022-05-06 | $4.94 | $4.95 | $4.56 | $4.61 | 56 390 |
2022-05-05 | $5.66 | $5.72 | $4.92 | $5.05 | 126 237 |
2022-05-04 | $5.05 | $5.59 | $4.97 | $5.58 | 96 584 |
2022-05-03 | $4.78 | $5.32 | $4.78 | $5.08 | 112 134 |
2022-05-02 | $4.55 | $4.89 | $4.41 | $4.73 | 105 658 |
2022-04-29 | $4.31 | $4.95 | $4.21 | $4.60 | 537 804 |
2022-04-28 | $0.29 | $0.30 | $0.20 | $0.20 | 8 767 756 |
2022-04-27 | $0.29 | $0.31 | $0.29 | $0.30 | 540 663 |
2022-04-26 | $0.31 | $0.31 | $0.28 | $0.29 | 1 725 606 |
2022-04-25 | $0.31 | $0.36 | $0.31 | $0.31 | 5 268 825 |
2022-04-22 | $0.30 | $0.31 | $0.30 | $0.31 | 180 594 |
2022-04-21 | $0.31 | $0.31 | $0.30 | $0.30 | 620 200 |
2022-04-20 | $0.31 | $0.32 | $0.30 | $0.31 | 373 400 |
2022-04-19 | $0.32 | $0.33 | $0.31 | $0.31 | 569 000 |
2022-04-18 | $0.33 | $0.34 | $0.30 | $0.32 | 627 000 |
2022-04-14 | $0.31 | $0.31 | $0.30 | $0.31 | 399 483 |
2022-04-13 | $0.31 | $0.32 | $0.31 | $0.31 | 560 857 |
2022-04-12 | $0.31 | $0.33 | $0.30 | $0.31 | 893 658 |
2022-04-11 | $0.32 | $0.32 | $0.31 | $0.31 | 623 382 |
2022-04-08 | $0.33 | $0.33 | $0.31 | $0.32 | 899 600 |
2022-04-07 | $0.34 | $0.34 | $0.32 | $0.32 | 949 300 |
2022-04-06 | $0.35 | $0.35 | $0.33 | $0.33 | 945 900 |
2022-04-05 | $0.35 | $0.36 | $0.34 | $0.34 | 724 500 |
2022-04-04 | $0.35 | $0.36 | $0.35 | $0.35 | 543 000 |
2022-04-01 | $0.37 | $0.37 | $0.35 | $0.35 | 378 884 |
2022-03-31 | $0.35 | $0.37 | $0.34 | $0.35 | 2 073 057 |
2022-03-30 | $0.36 | $0.36 | $0.35 | $0.35 | 563 984 |
2022-03-29 | $0.35 | $0.36 | $0.35 | $0.36 | 834 500 |
2022-03-28 | $0.35 | $0.35 | $0.35 | $0.35 | 452 500 |
2022-03-25 | $0.35 | $0.35 | $0.34 | $0.35 | 599 700 |
2022-03-24 | $0.35 | $0.35 | $0.34 | $0.35 | 807 600 |
2022-03-23 | $0.35 | $0.36 | $0.34 | $0.35 | 884 900 |
2022-03-22 | $0.34 | $0.36 | $0.34 | $0.35 | 1 307 605 |
2022-03-21 | $0.35 | $0.36 | $0.35 | $0.35 | 1 899 020 |
2022-03-18 | $0.38 | $0.38 | $0.34 | $0.35 | 4 252 995 |
2022-03-17 | $0.36 | $0.39 | $0.35 | $0.39 | 3 392 200 |
2022-03-16 | $0.33 | $0.35 | $0.33 | $0.34 | 651 000 |
2022-03-15 | $0.31 | $0.33 | $0.31 | $0.32 | 559 500 |
2022-03-14 | $0.35 | $0.35 | $0.32 | $0.32 | 1 102 600 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.