NASDAQ:BIOL
Biolase Stock Price (Quote)
$0.149
+0.0016 (+1.09%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.132 | $0.257 | Thursday, 18th Apr 2024 BIOL stock ended at $0.149. This is 1.09% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.63% from a day low at $0.142 to a day high of $0.150. |
| 90 days | $0.126 | $1.05 | |
| 52 weeks | $0.126 | $33.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $5.36 | $7.07 | $5.10 | $6.79 | 877 904 |
| 2023-08-07 | $5.15 | $5.63 | $5.14 | $5.31 | 168 909 |
| 2023-08-04 | $4.69 | $6.32 | $4.69 | $5.19 | 1 180 246 |
| 2023-08-03 | $5.01 | $5.04 | $4.65 | $4.73 | 216 987 |
| 2023-08-02 | $5.76 | $5.76 | $4.95 | $5.11 | 369 162 |
| 2023-08-01 | $5.83 | $6.04 | $5.60 | $5.85 | 292 163 |
| 2023-07-31 | $6.75 | $6.74 | $5.75 | $6.09 | 554 465 |
| 2023-07-28 | $8.12 | $9.35 | $6.75 | $6.75 | 2 666 624 |
| 2023-07-27 | $6.89 | $7.19 | $6.65 | $7.10 | 120 682 |
| 2023-07-26 | $7.10 | $7.20 | $6.52 | $6.67 | 56 137 |
| 2023-07-25 | $7.80 | $7.80 | $6.98 | $7.20 | 38 695 |
| 2023-07-24 | $8.00 | $8.00 | $7.22 | $7.33 | 37 959 |
| 2023-07-21 | $7.39 | $7.90 | $7.25 | $7.78 | 32 506 |
| 2023-07-20 | $8.00 | $8.00 | $7.25 | $7.50 | 74 972 |
| 2023-07-19 | $8.38 | $8.44 | $7.50 | $7.68 | 75 862 |
| 2023-07-18 | $8.30 | $8.30 | $7.70 | $7.99 | 47 988 |
| 2023-07-17 | $9.00 | $9.00 | $7.70 | $8.20 | 84 308 |
| 2023-07-14 | $9.09 | $9.09 | $8.25 | $8.69 | 62 150 |
| 2023-07-13 | $9.48 | $9.48 | $8.82 | $9.10 | 43 076 |
| 2023-07-12 | $9.00 | $9.88 | $8.74 | $9.31 | 68 510 |
| 2023-07-11 | $9.60 | $9.69 | $8.65 | $9.31 | 91 750 |
| 2023-07-10 | $9.34 | $10.31 | $8.63 | $9.60 | 173 318 |
| 2023-07-07 | $8.17 | $9.27 | $7.61 | $9.09 | 184 665 |
| 2023-07-06 | $7.70 | $8.54 | $7.51 | $8.17 | 117 208 |
| 2023-07-05 | $8.00 | $8.00 | $7.26 | $7.69 | 53 372 |
