Biolase Technology, Inc. (NQ: BIOL)
2.250 USD  +0.030 (+1.35%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 2.200 2.300 2.180 2.250 153,622 +0.03(+1.35%)
Jul 24, 2014 2.170 2.340 2.120 2.220 630,580 +0.04(+1.83%)
Jul 23, 2014 2.120 2.190 2.080 2.180 497,657 +0.06(+2.83%)
Jul 22, 2014 2.090 2.130 2.090 2.120 162,297 +0.03(+1.44%)
Jul 21, 2014 1.930 2.140 1.910 2.090 604,942 +0.17(+8.85%)
Jul 18, 2014 1.900 1.960 1.900 1.920 88,989 +0.00(+0.00%)
Jul 17, 2014 1.934 1.960 1.905 1.920 120,484 -0.04(-2.04%)
Jul 16, 2014 2.020 2.020 1.950 1.960 149,572 -0.03(-1.51%)
Jul 15, 2014 2.040 2.040 1.990 1.990 61,282 -0.07(-3.40%)
Jul 14, 2014 2.020 2.070 1.940 2.060 188,221 +0.09(+4.57%)
Jul 11, 2014 1.970 2.000 1.950 1.970 76,285 -0.01(-0.51%)
Jul 10, 2014 1.910 1.980 1.900 1.980 126,775 -0.01(-0.50%)
Jul 09, 2014 1.920 1.990 1.910 1.990 220,638 +0.07(+3.65%)
Jul 08, 2014 1.970 1.970 1.890 1.920 345,554 -0.07(-3.52%)
Jul 07, 2014 2.010 2.050 1.970 1.990 232,287 -0.05(-2.45%)
Jul 03, 2014 2.040 2.040 2.040 0 -0.02(-0.97%)
Jul 02, 2014 2.190 2.190 2.055 2.060 215,979 -0.16(-7.21%)
Jul 01, 2014 2.190 2.240 2.140 2.220 327,662 +0.02(+0.91%)
Jun 30, 2014 2.040 2.280 2.010 2.200 761,696 +0.12(+5.77%)
Jun 27, 2014 1.960 2.100 1.870 2.080 4,476,535 +0.10(+5.05%)
Jun 26, 2014 1.950 2.040 1.900 1.980 273,749 +0.04(+2.06%)
Jun 25, 2014 1.950 2.000 1.900 1.940 279,052 -0.04(-2.02%)
Jun 24, 2014 1.970 2.090 1.940 1.980 293,158 +0.01(+0.51%)
Jun 23, 2014 2.070 2.070 1.960 1.970 220,084 -0.08(-3.90%)
Jun 20, 2014 2.100 2.100 2.020 2.050 248,461 -0.03(-1.44%)
Jun 19, 2014 2.120 2.200 2.023 2.080 238,479 -0.05(-2.35%)
Jun 18, 2014 2.170 2.335 2.090 2.130 525,651 -0.12(-5.33%)
Jun 17, 2014 1.990 2.440 1.970 2.250 1,495,496 +0.37(+19.68%)
Jun 16, 2014 2.010 2.080 1.870 1.880 255,133 -0.15(-7.39%)
Jun 13, 2014 2.050 2.050 2.010 2.030 96,652 +0.00(+0.00%)
Jun 12, 2014 2.130 2.130 2.000 2.030 181,970 -0.10(-4.69%)
Jun 11, 2014 2.120 2.180 2.050 2.130 182,684 +0.00(+0.00%)
Jun 10, 2014 2.100 2.150 2.070 2.130 117,402 +0.17(+8.67%)
Jun 06, 2014 1.940 1.960 1.900 1.960 104,884 +0.05(+2.62%)
Jun 05, 2014 1.840 1.910 1.820 1.910 118,427 +0.08(+4.37%)
Jun 04, 2014 1.840 2.000 1.820 1.830 135,596 +0.00(+0.00%)
Jun 03, 2014 1.900 1.900 1.830 1.830 191,045 -0.08(-4.19%)
Jun 02, 2014 1.860 1.930 1.810 1.910 287,612 +0.04(+2.14%)
May 30, 2014 1.910 1.910 1.850 1.870 122,248 -0.04(-2.09%)
May 29, 2014 1.870 1.950 1.840 1.910 135,221 +0.02(+1.06%)
May 28, 2014 1.960 1.990 1.870 1.890 171,257 -0.05(-2.58%)
May 27, 2014 1.880 1.970 1.880 1.940 248,994 +0.06(+3.19%)
May 23, 2014 1.880 1.880 1.880 0 +0.10(+5.62%)
May 22, 2014 1.780 1.820 1.780 1.780 54,943 +0.00(+0.00%)
May 21, 2014 1.810 1.840 1.770 1.780 142,868 -0.02(-1.11%)
May 20, 2014 1.810 1.825 1.790 1.800 177,995 -0.03(-1.64%)
May 19, 2014 1.880 1.889 1.790 1.830 188,126 -0.05(-2.66%)
May 16, 2014 1.790 1.880 1.760 1.880 150,363 +0.08(+4.44%)
May 15, 2014 1.730 1.820 1.720 1.800 132,461 +0.04(+2.27%)
May 14, 2014 1.850 1.850 1.690 1.760 560,217 -0.10(-5.38%)
May 13, 2014 1.920 1.930 1.850 1.860 209,220 -0.10(-5.10%)
May 12, 2014 1.930 2.130 1.860 1.960 442,459 +0.04(+2.08%)
May 09, 2014 1.850 1.930 1.822 1.920 150,591 +0.06(+3.23%)
May 08, 2014 1.840 1.970 1.830 1.860 171,144 +0.04(+2.20%)
May 07, 2014 1.950 1.990 1.800 1.820 229,471 -0.13(-6.67%)
May 06, 2014 2.020 2.080 1.950 1.950 116,581 -0.07(-3.47%)
May 05, 2014 1.990 2.040 1.920 2.020 153,574 +0.01(+0.50%)
May 02, 2014 1.970 2.060 1.950 2.010 140,689 +0.05(+2.55%)
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