NASDAQ:BIOL
Biolase Stock Price (Quote)
$0.145
-0.0033 (-2.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BIOL stock ended at $0.145. This is 2.22% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.42% from a day low at $0.142 to a day high of $0.150. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $63.00 | $63.05 | $60.55 | $61.99 | 19 375 |
| Nov 04, 2021 | $58.93 | $62.90 | $58.03 | $62.90 | 33 437 |
| Nov 03, 2021 | $57.50 | $58.07 | $57.20 | $57.75 | 13 070 |
| Nov 02, 2021 | $56.99 | $57.77 | $56.01 | $57.25 | 9 664 |
| Nov 01, 2021 | $55.18 | $57.64 | $55.10 | $56.51 | 16 287 |
| Oct 29, 2021 | $57.25 | $57.74 | $55.27 | $56.00 | 22 219 |
| Oct 28, 2021 | $59.00 | $59.00 | $57.08 | $57.20 | 13 500 |
| Oct 27, 2021 | $58.50 | $61.00 | $58.19 | $58.22 | 12 293 |
| Oct 26, 2021 | $59.00 | $60.20 | $58.00 | $59.57 | 18 743 |
| Oct 25, 2021 | $57.07 | $60.00 | $56.90 | $58.51 | 11 811 |
| Oct 22, 2021 | $58.31 | $59.80 | $57.00 | $57.05 | 19 560 |
| Oct 21, 2021 | $58.40 | $61.00 | $57.50 | $59.51 | 7 108 |
| Oct 20, 2021 | $59.99 | $60.99 | $58.51 | $59.81 | 11 614 |
| Oct 19, 2021 | $57.51 | $61.00 | $57.50 | $59.66 | 13 557 |
| Oct 18, 2021 | $58.00 | $59.16 | $56.44 | $57.99 | 19 107 |
| Oct 15, 2021 | $61.00 | $61.20 | $58.95 | $59.05 | 25 463 |
| Oct 14, 2021 | $61.55 | $62.50 | $60.14 | $61.06 | 15 609 |
| Oct 13, 2021 | $61.62 | $62.99 | $61.00 | $61.42 | 10 457 |
| Oct 12, 2021 | $61.00 | $62.99 | $60.90 | $62.48 | 8 600 |
| Oct 11, 2021 | $61.01 | $62.99 | $60.61 | $61.78 | 12 241 |
| Oct 08, 2021 | $61.00 | $63.98 | $61.00 | $61.74 | 18 369 |
| Oct 07, 2021 | $61.00 | $62.78 | $60.32 | $61.00 | 10 738 |
| Oct 06, 2021 | $59.60 | $61.58 | $59.00 | $60.29 | 8 636 |
| Oct 05, 2021 | $64.00 | $64.00 | $59.50 | $60.16 | 11 891 |
| Oct 04, 2021 | $61.14 | $62.22 | $59.10 | $61.04 | 12 184 |
