$0.572 (-1.80%)

Volume: 328.879k

Closed: Jan 27, 2023

Hollow Logo Score: -5.400
Biolase Stock
$0.572 (-1.80%)

Volume: 328.879k

Closed: Jan 27, 2023

Score Hollow Logo -5.400
NASDAQ:BIOL

Biolase Stock Price (Quote)

$0.572 ( -1.80% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.365 $0.760 Friday, 27th Jan 2023 BIOL stock ended at $0.572. This is 1.8% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.28% from a day low at $0.553 to a day high of $0.599.
90 days $0.365 $2.03
52 weeks $0.195 $5.94

Historical Biolase prices

Date Open High Low Close Volume
2023-01-27 $0.590 $0.599 $0.553 $0.572 328 879
2023-01-26 $0.600 $0.600 $0.563 $0.582 597 933
2023-01-25 $0.630 $0.630 $0.533 $0.563 799 599
2023-01-24 $0.650 $0.650 $0.610 $0.610 373 288
2023-01-23 $0.620 $0.660 $0.590 $0.640 1 357 755
2023-01-20 $0.548 $0.620 $0.545 $0.605 2 109 957
2023-01-19 $0.499 $0.537 $0.499 $0.530 670 437
2023-01-18 $0.550 $0.580 $0.486 $0.500 1 872 649
2023-01-17 $0.450 $0.550 $0.430 $0.510 2 543 300
2023-01-13 $0.420 $0.450 $0.412 $0.426 842 906
2023-01-12 $0.402 $0.432 $0.401 $0.430 1 252 829
2023-01-11 $0.410 $0.450 $0.390 $0.430 2 891 100
2023-01-10 $0.370 $0.490 $0.365 $0.381 6 229 249
2023-01-09 $0.760 $0.760 $0.670 $0.690 156 900
2023-01-06 $0.750 $0.750 $0.700 $0.730 45 600
2023-01-05 $0.719 $0.728 $0.660 $0.727 114 068
2023-01-04 $0.692 $0.750 $0.690 $0.750 146 283
2023-01-03 $0.683 $0.720 $0.650 $0.710 146 864
2022-12-30 $0.610 $0.669 $0.566 $0.650 92 108
2022-12-29 $0.630 $0.650 $0.550 $0.617 155 268
2022-12-28 $0.611 $0.639 $0.611 $0.623 42 854
2022-12-27 $0.670 $0.670 $0.602 $0.630 80 896
2022-12-23 $0.620 $0.639 $0.573 $0.634 69 220
2022-12-22 $0.600 $0.645 $0.561 $0.620 132 234
2022-12-21 $0.640 $0.653 $0.610 $0.619 176 282
2022-12-20 $0.596 $0.656 $0.590 $0.629 145 666
2022-12-19 $0.616 $0.622 $0.513 $0.590 324 630
2022-12-16 $0.682 $0.689 $0.610 $0.622 186 392
2022-12-15 $0.711 $0.711 $0.630 $0.668 134 529
2022-12-14 $0.662 $0.680 $0.636 $0.655 116 166
2022-12-13 $0.721 $0.735 $0.650 $0.663 374 792
2022-12-12 $0.700 $0.737 $0.690 $0.704 156 761
2022-12-09 $0.81 $0.81 $0.700 $0.716 258 472
2022-12-08 $0.82 $0.82 $0.750 $0.765 228 399
2022-12-07 $0.791 $0.80 $0.750 $0.760 65 977
2022-12-06 $0.82 $0.87 $0.780 $0.782 241 278
2022-12-05 $0.87 $0.89 $0.82 $0.82 121 434
2022-12-02 $0.98 $0.98 $0.760 $0.84 781 008
2022-12-01 $0.95 $0.98 $0.95 $0.96 98 227
2022-11-30 $1.00 $1.00 $0.92 $0.97 124 507
2022-11-29 $0.99 $0.99 $0.96 $0.98 126 969
2022-11-28 $1.04 $1.04 $0.92 $0.96 429 835
2022-11-25 $0.99 $1.06 $0.99 $1.02 260 223
2022-11-23 $1.55 $1.60 $0.93 $0.97 2 866 610
2022-11-22 $1.65 $1.72 $1.60 $1.61 16 617
2022-11-21 $1.64 $1.76 $1.61 $1.63 11 079
2022-11-18 $1.72 $1.73 $1.60 $1.68 22 668
2022-11-17 $1.63 $1.69 $1.63 $1.64 10 204
2022-11-16 $1.80 $1.87 $1.64 $1.64 56 615
2022-11-15 $1.94 $1.94 $1.77 $1.80 35 904

Hot Stocks To Watch:

About Biolase

Biolase BIOLASE, Inc., together with its subsidiaries, develops, manufactures, markets, and sells laser systems for dental practitioners and their patients in the United States and internationally. Its dental laser systems allow dentists, periodontists, endodontists, oral surgeons, and other dental specialists to perform a range of minimally invasive dental procedures, such as cosmetic, restorative, and complex surgical applications. The company offers W... BIOL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT