Biolase Technology, Inc. (NQ: BIOL)
2.000 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2.046 2.046 1.950 2.000 67,762 +0.00(+0.00%)
Mar 27, 2015 2.040 2.040 1.990 2.000 31,051 -0.01(-0.50%)
Mar 26, 2015 2.035 2.060 1.990 2.010 13,213 +0.01(+0.50%)
Mar 25, 2015 2.080 2.130 2.000 2.000 36,554 -0.09(-4.31%)
Mar 24, 2015 2.060 2.170 2.050 2.090 71,033 +0.01(+0.48%)
Mar 23, 2015 2.130 2.130 2.010 2.080 115,465 -0.07(-3.26%)
Mar 20, 2015 2.030 2.150 1.980 2.150 279,186 +0.15(+7.50%)
Mar 19, 2015 1.990 2.020 1.980 2.000 28,844 +0.00(+0.00%)
Mar 18, 2015 2.000 2.000 1.950 2.000 45,383 +0.02(+1.01%)
Mar 17, 2015 1.970 1.980 1.940 1.980 91,845 +0.02(+1.02%)
Mar 16, 2015 1.980 1.990 1.940 1.960 36,854 -0.04(-2.00%)
Mar 13, 2015 1.910 2.000 1.910 2.000 120,245 +0.10(+5.26%)
Mar 12, 2015 1.950 1.950 1.875 1.900 42,514 -0.01(-0.52%)
Mar 11, 2015 1.950 1.970 1.880 1.910 159,487 -0.03(-1.55%)
Mar 10, 2015 1.990 1.990 1.920 1.940 150,841 -0.05(-2.51%)
Mar 09, 2015 2.000 2.010 1.940 1.990 141,252 +0.02(+1.02%)
Mar 06, 2015 2.020 2.050 1.930 1.970 195,930 -0.07(-3.43%)
Mar 05, 2015 2.030 2.150 1.950 2.040 339,585 +0.09(+4.62%)
Mar 04, 2015 2.160 1.910 1.950 2,074,155 -0.15(-7.14%)
Mar 03, 2015 2.080 2.100 363,629 -0.07(-3.23%)
Mar 02, 2015 2.170 2.240 2.150 2.170 558,094 +0.00(+0.00%)
Feb 27, 2015 2.040 2.320 2.031 2.170 1,213,655 +0.12(+5.85%)
Feb 26, 2015 2.090 2.050 420,914 +0.04(+1.99%)
Feb 25, 2015 2.010 2.030 1.966 2.010 97,666 -0.01(-0.50%)
Feb 24, 2015 2.010 2.020 1.950 2.020 128,794 +0.03(+1.51%)
Feb 23, 2015 2.070 2.070 1.910 1.990 228,723 -0.07(-3.40%)
Feb 20, 2015 2.030 2.080 2.010 2.060 73,051 +0.00(+0.00%)
Feb 19, 2015 2.090 2.090 2.030 2.060 72,231 -0.03(-1.44%)
Feb 18, 2015 2.090 2.140 2.030 2.090 142,400 -0.12(-5.43%)
Feb 17, 2015 2.230 2.250 2.163 2.210 89,784 -0.01(-0.45%)
Feb 13, 2015 2.220 2.220 2.220 0 +0.22(+11.00%)
Feb 12, 2015 2.170 2.170 1.910 2.000 873,463 -0.19(-8.68%)
Feb 11, 2015 2.150 2.230 2.020 2.190 212,126 +0.04(+1.86%)
Feb 10, 2015 2.460 2.490 2.150 2.150 362,379 -0.32(-12.96%)
Feb 09, 2015 2.550 2.560 2.470 2.470 81,996 -0.04(-1.59%)
Feb 06, 2015 2.520 2.550 2.500 2.510 64,689 -0.04(-1.57%)
Feb 05, 2015 2.560 2.560 2.530 2.550 108,201 -0.02(-0.84%)
Feb 04, 2015 2.560 2.600 2.560 2.572 27,551 -0.04(-1.47%)
Feb 03, 2015 2.520 2.610 2.520 2.610 172,518 +0.06(+2.35%)
Feb 02, 2015 2.520 2.589 2.520 2.550 44,167 -0.01(-0.39%)
Jan 30, 2015 2.530 2.530 2.520 2.560 50,962 -0.00(-0.00%)
Jan 29, 2015 2.560 2.580 2.510 2.560 47,517 +0.03(+1.19%)
Jan 28, 2015 2.530 2.580 2.510 2.530 93,301 +0.02(+0.80%)
Jan 27, 2015 2.570 2.600 2.510 2.510 39,907 -0.04(-1.57%)
Jan 26, 2015 2.600 2.620 2.540 2.550 92,594 -0.08(-3.04%)
Jan 23, 2015 2.570 2.660 2.530 2.630 279,809 +0.05(+1.94%)
Jan 22, 2015 2.480 2.580 2.450 2.580 159,180 +0.09(+3.61%)
Jan 21, 2015 2.500 2.540 2.460 2.490 74,792 -0.05(-1.97%)
Jan 20, 2015 2.530 2.540 2.511 2.540 38,622 +0.03(+1.20%)
Jan 16, 2015 2.550 2.600 2.500 2.510 38,209 -0.02(-0.59%)
Jan 15, 2015 2.630 2.520 2.525 30,578 -0.02(-0.59%)
Jan 14, 2015 2.530 2.650 2.520 2.540 21,362 +0.01(+0.40%)
Jan 13, 2015 2.530 65,085 -0.08(-3.07%)
Jan 12, 2015 2.710 2.710 2.610 2.610 59,834 -0.12(-4.40%)
Jan 09, 2015 2.580 2.770 2.530 2.730 153,137 +0.15(+5.81%)
Jan 08, 2015 2.630 2.660 2.560 2.580 59,869 -0.07(-2.64%)
Jan 07, 2015 2.570 2.650 2.530 2.650 34,237 +0.08(+3.11%)
Jan 06, 2015 2.650 2.680 2.530 2.570 53,424 -0.08(-3.02%)
Jan 05, 2015 2.660 2.730 2.640 2.650 97,256 +0.01(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here