NASDAQ:BIOL
$0.0810
(
1.25%
)
Friday, 26th May 2023
Biolase Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0717 | $0.321 | Friday, 26th May 2023 BIOL stock ended at $0.0810. This is 1.25% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 15.06% from a day low at $0.0717 to a day high of $0.0825. |
| 90 days | $0.0717 | $0.520 | |
| 52 weeks | $0.0717 | $5.94 |
Historical Biolase prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $0.0809 | $0.0825 | $0.0717 | $0.0810 | 8 888 526 |
| 2023-05-25 | $0.0845 | $0.0845 | $0.0782 | $0.0800 | 9 690 482 |
| 2023-05-24 | $0.0970 | $0.0970 | $0.0755 | $0.0840 | 48 630 122 |
| 2023-05-23 | $0.150 | $0.175 | $0.138 | $0.140 | 4 082 365 |
| 2023-05-22 | $0.174 | $0.174 | $0.148 | $0.154 | 2 106 532 |
| 2023-05-19 | $0.159 | $0.172 | $0.140 | $0.162 | 1 567 304 |
| 2023-05-18 | $0.174 | $0.174 | $0.100 | $0.160 | 4 470 625 |
| 2023-05-17 | $0.177 | $0.179 | $0.160 | $0.169 | 2 529 947 |
| 2023-05-16 | $0.210 | $0.215 | $0.151 | $0.175 | 6 088 191 |
| 2023-05-15 | $0.222 | $0.232 | $0.207 | $0.215 | 1 657 777 |
| 2023-05-12 | $0.229 | $0.249 | $0.200 | $0.232 | 2 572 567 |
| 2023-05-11 | $0.195 | $0.321 | $0.171 | $0.240 | 9 178 922 |
| 2023-05-10 | $0.195 | $0.205 | $0.180 | $0.190 | 3 356 219 |
| 2023-05-09 | $0.210 | $0.210 | $0.194 | $0.200 | 1 614 856 |
| 2023-05-08 | $0.201 | $0.211 | $0.200 | $0.207 | 1 207 170 |
| 2023-05-05 | $0.235 | $0.235 | $0.200 | $0.203 | 2 349 618 |
| 2023-05-04 | $0.275 | $0.275 | $0.256 | $0.269 | 251 663 |
| 2023-05-03 | $0.261 | $0.270 | $0.257 | $0.268 | 280 949 |
| 2023-05-02 | $0.261 | $0.261 | $0.245 | $0.261 | 372 995 |
| 2023-05-01 | $0.250 | $0.270 | $0.240 | $0.261 | 473 345 |
| 2023-04-28 | $0.205 | $0.250 | $0.202 | $0.250 | 1 155 395 |
| 2023-04-27 | $0.213 | $0.220 | $0.201 | $0.210 | 778 937 |
| 2023-04-26 | $0.219 | $0.223 | $0.201 | $0.210 | 857 155 |
| 2023-04-25 | $0.215 | $0.224 | $0.201 | $0.213 | 948 453 |
| 2023-04-24 | $0.234 | $0.245 | $0.210 | $0.215 | 1 187 306 |
| 2023-04-21 | $0.294 | $0.294 | $0.224 | $0.230 | 2 267 918 |
| 2023-04-20 | $0.330 | $0.334 | $0.300 | $0.300 | 1 777 698 |
| 2023-04-19 | $0.260 | $0.471 | $0.260 | $0.340 | 29 649 991 |
| 2023-04-18 | $0.251 | $0.273 | $0.250 | $0.263 | 749 243 |
| 2023-04-17 | $0.240 | $0.265 | $0.240 | $0.250 | 595 654 |
| 2023-04-14 | $0.250 | $0.250 | $0.242 | $0.242 | 535 023 |
| 2023-04-13 | $0.245 | $0.249 | $0.236 | $0.243 | 349 660 |
| 2023-04-12 | $0.255 | $0.270 | $0.235 | $0.245 | 729 490 |
| 2023-04-11 | $0.272 | $0.279 | $0.258 | $0.260 | 403 201 |
| 2023-04-10 | $0.280 | $0.285 | $0.260 | $0.263 | 413 838 |
| 2023-04-06 | $0.257 | $0.280 | $0.251 | $0.280 | 286 982 |
| 2023-04-05 | $0.290 | $0.290 | $0.251 | $0.256 | 897 224 |
| 2023-04-04 | $0.288 | $0.299 | $0.272 | $0.273 | 976 141 |
| 2023-04-03 | $0.286 | $0.295 | $0.271 | $0.280 | 876 147 |
| 2023-03-31 | $0.308 | $0.308 | $0.270 | $0.281 | 1 295 710 |
| 2023-03-30 | $0.340 | $0.340 | $0.302 | $0.303 | 1 078 920 |
| 2023-03-29 | $0.360 | $0.365 | $0.321 | $0.328 | 972 172 |
| 2023-03-28 | $0.420 | $0.420 | $0.375 | $0.392 | 557 847 |
| 2023-03-27 | $0.380 | $0.415 | $0.370 | $0.374 | 209 180 |
| 2023-03-24 | $0.370 | $0.380 | $0.358 | $0.366 | 144 026 |
| 2023-03-23 | $0.350 | $0.377 | $0.346 | $0.365 | 237 296 |
| 2023-03-22 | $0.350 | $0.350 | $0.331 | $0.338 | 184 316 |
| 2023-03-21 | $0.330 | $0.344 | $0.315 | $0.332 | 438 412 |
| 2023-03-20 | $0.350 | $0.392 | $0.302 | $0.340 | 331 369 |
| 2023-03-17 | $0.420 | $0.420 | $0.351 | $0.351 | 586 575 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
