NASDAQ:BIOL
Biolase Stock Price (Quote)
$0.168
-0.0088 (-4.98%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BIOL stock ended at $0.168. This is 4.98% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.76% from a day low at $0.163 to a day high of $0.173. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $1.17 | $1.26 | $1.13 | $1.24 | 119 204 |
| Dec 11, 2023 | $1.16 | $1.16 | $1.10 | $1.16 | 111 119 |
| Dec 08, 2023 | $1.20 | $1.21 | $1.13 | $1.13 | 78 403 |
| Dec 07, 2023 | $1.19 | $1.24 | $1.15 | $1.20 | 131 266 |
| Dec 06, 2023 | $1.18 | $1.29 | $1.09 | $1.23 | 525 985 |
| Dec 05, 2023 | $1.77 | $1.88 | $1.26 | $1.29 | 1 754 291 |
| Dec 04, 2023 | $1.19 | $1.65 | $1.19 | $1.51 | 2 227 039 |
| Dec 01, 2023 | $1.12 | $1.18 | $1.07 | $1.15 | 150 194 |
| Nov 30, 2023 | $1.14 | $1.18 | $1.07 | $1.09 | 233 579 |
| Nov 29, 2023 | $1.20 | $1.20 | $1.10 | $1.11 | 86 095 |
| Nov 28, 2023 | $1.23 | $1.23 | $1.12 | $1.15 | 58 839 |
| Nov 27, 2023 | $1.17 | $1.21 | $1.10 | $1.16 | 87 624 |
| Nov 24, 2023 | $1.27 | $1.27 | $1.20 | $1.24 | 38 852 |
| Nov 22, 2023 | $1.24 | $1.25 | $1.19 | $1.22 | 50 406 |
| Nov 21, 2023 | $1.30 | $1.30 | $1.22 | $1.24 | 42 018 |
| Nov 20, 2023 | $1.22 | $1.27 | $1.21 | $1.25 | 62 721 |
| Nov 17, 2023 | $1.24 | $1.34 | $1.18 | $1.25 | 86 531 |
| Nov 16, 2023 | $1.27 | $1.28 | $1.22 | $1.25 | 54 974 |
| Nov 15, 2023 | $1.25 | $1.33 | $1.22 | $1.27 | 110 046 |
| Nov 14, 2023 | $1.19 | $1.24 | $1.19 | $1.22 | 138 830 |
| Nov 13, 2023 | $1.11 | $1.18 | $1.10 | $1.17 | 111 360 |
| Nov 10, 2023 | $1.09 | $1.17 | $1.07 | $1.15 | 408 709 |
| Nov 09, 2023 | $1.35 | $1.47 | $1.27 | $1.43 | 474 061 |
| Nov 08, 2023 | $1.75 | $1.84 | $1.45 | $1.48 | 7 354 642 |
| Nov 07, 2023 | $1.64 | $1.65 | $1.56 | $1.58 | 43 993 |
