NASDAQ:BIOL
Biolase Stock Price (Quote)
$0.169
-0.0050 (-2.88%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.126 | $0.190 | Friday, 10th May 2024 BIOL stock ended at $0.169. This is 2.88% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.21% from a day low at $0.166 to a day high of $0.173. |
| 90 days | $0.126 | $0.640 | |
| 52 weeks | $0.126 | $24.87 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2022 | $68.20 | $68.89 | $61.00 | $62.24 | 1 864 |
| Dec 15, 2022 | $71.06 | $71.06 | $63.00 | $66.75 | 1 345 |
| Dec 14, 2022 | $66.22 | $68.00 | $63.62 | $65.50 | 1 162 |
| Dec 13, 2022 | $72.07 | $73.50 | $65.00 | $66.30 | 3 748 |
| Dec 12, 2022 | $70.00 | $73.74 | $69.00 | $70.36 | 1 568 |
| Dec 09, 2022 | $81.00 | $81.00 | $70.00 | $71.62 | 2 585 |
| Dec 08, 2022 | $82.00 | $82.00 | $75.00 | $76.49 | 2 284 |
| Dec 07, 2022 | $79.10 | $80.00 | $75.00 | $76.00 | 660 |
| Dec 06, 2022 | $82.00 | $86.99 | $78.00 | $78.21 | 2 413 |
| Dec 05, 2022 | $87.20 | $88.66 | $81.51 | $82.16 | 1 214 |
| Dec 02, 2022 | $97.50 | $97.50 | $76.00 | $84.00 | 7 810 |
| Dec 01, 2022 | $95.00 | $97.50 | $95.00 | $96.44 | 982 |
| Nov 30, 2022 | $99.50 | $99.50 | $92.00 | $96.60 | 1 245 |
| Nov 29, 2022 | $99.00 | $99.00 | $96.00 | $98.00 | 1 270 |
| Nov 28, 2022 | $104.00 | $104.00 | $92.00 | $96.00 | 4 298 |
| Nov 25, 2022 | $98.50 | $106.00 | $98.50 | $101.50 | 2 602 |
| Nov 23, 2022 | $155.00 | $160.00 | $93.00 | $97.00 | 28 666 |
| Nov 22, 2022 | $165.00 | $172.00 | $160.00 | $161.00 | 166 |
| Nov 21, 2022 | $164.00 | $175.99 | $161.24 | $162.57 | 111 |
| Nov 18, 2022 | $172.00 | $172.83 | $160.00 | $167.80 | 227 |
| Nov 17, 2022 | $163.00 | $169.13 | $163.00 | $163.56 | 102 |
| Nov 16, 2022 | $180.00 | $187.00 | $164.01 | $164.01 | 566 |
| Nov 15, 2022 | $194.00 | $194.00 | $177.01 | $180.00 | 359 |
| Nov 14, 2022 | $165.00 | $195.00 | $165.00 | $189.56 | 889 |
| Nov 11, 2022 | $162.00 | $167.00 | $154.10 | $164.00 | 776 |
