Biolase Technology, Inc. (NQ: BIOL)
1.510 USD  UNCHANGED
Official Closing Price  /  Updated: 4:30 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 1.460 1.530 1.460 1.510 17,092 +0.05(+3.42%)
Jul 28, 2015 1.460 1.540 1.460 1.460 50,632 +0.00(+0.00%)
Jul 27, 2015 1.460 1.480 1.460 1.460 15,955 +0.00(+0.00%)
Jul 24, 2015 1.490 1.530 1.460 1.460 48,180 -0.02(-1.35%)
Jul 23, 2015 1.440 1.500 1.440 1.480 53,444 +0.05(+3.50%)
Jul 22, 2015 1.430 1.492 1.430 1.430 70,353 -0.03(-2.05%)
Jul 21, 2015 1.450 1.520 1.450 1.460 113,357 -0.04(-2.67%)
Jul 20, 2015 1.610 1.610 1.490 1.500 138,848 -0.14(-8.54%)
Jul 17, 2015 1.510 1.640 1.500 1.640 39,711 +0.14(+9.33%)
Jul 16, 2015 1.500 56,208 -0.04(-2.60%)
Jul 15, 2015 1.570 1.580 1.530 1.540 52,636 -0.03(-1.91%)
Jul 14, 2015 1.660 1.660 1.560 1.570 59,261 -0.07(-4.27%)
Jul 13, 2015 1.700 1.700 1.630 1.640 53,659 -0.06(-3.53%)
Jul 10, 2015 1.710 1.710 1.650 1.700 23,264 +0.00(+0.00%)
Jul 09, 2015 1.750 1.750 1.690 1.700 12,771 +0.02(+1.19%)
Jul 08, 2015 1.710 1.760 1.680 1.680 47,806 -0.07(-4.00%)
Jul 07, 2015 1.700 1.750 1.691 1.750 16,796 -0.01(-0.57%)
Jul 06, 2015 1.670 1.780 1.670 1.760 60,038 +0.07(+4.14%)
Jul 02, 2015 1.690 1.690 1.690 0 -0.05(-2.87%)
Jul 01, 2015 1.760 1.780 1.720 1.740 82,027 +0.00(+0.00%)
Jun 30, 2015 1.790 1.830 1.720 1.740 32,123 -0.06(-3.33%)
Jun 29, 2015 1.830 1.830 1.750 1.800 42,077 -0.05(-2.70%)
Jun 26, 2015 1.770 1.850 1.760 1.850 56,490 +0.06(+3.35%)
Jun 25, 2015 1.790 1.850 1.710 1.790 44,766 +0.03(+1.70%)
Jun 24, 2015 1.780 1.840 1.750 1.760 27,184 -0.01(-0.56%)
Jun 23, 2015 1.830 1.870 1.770 1.770 34,076 -0.06(-3.28%)
Jun 22, 2015 1.730 1.860 1.730 1.830 114,371 +0.08(+4.57%)
Jun 19, 2015 1.700 1.800 1.651 1.750 108,950 +0.06(+3.55%)
Jun 18, 2015 1.650 1.700 1.640 1.690 38,392 +0.01(+0.60%)
Jun 17, 2015 1.660 1.720 1.650 1.680 81,180 +0.02(+1.20%)
Jun 16, 2015 1.600 1.660 1.555 1.660 34,013 +0.04(+2.47%)
Jun 15, 2015 1.670 1.670 1.580 1.620 16,562 -0.03(-1.82%)
Jun 12, 2015 1.650 1.700 1.600 1.650 60,430 +0.03(+1.85%)
Jun 11, 2015 1.620 1.690 1.611 1.620 51,320 +0.02(+1.25%)
Jun 10, 2015 1.750 1.790 1.570 1.600 293,397 -0.18(-10.11%)
Jun 09, 2015 1.800 1.880 1.730 1.780 221,053 -0.03(-1.66%)
Jun 08, 2015 1.620 1.950 1.610 1.810 517,616 +0.18(+11.04%)
Jun 05, 2015 1.400 1.690 1.310 1.630 886,117 +0.24(+17.27%)
Jun 04, 2015 1.430 1.530 1.380 1.390 319,454 -0.13(-8.55%)
Jun 03, 2015 1.620 1.620 1.470 1.520 662,239 -0.09(-5.59%)
Jun 02, 2015 1.690 1.710 1.610 1.610 327,445 -0.06(-3.59%)
Jun 01, 2015 1.680 1.730 1.660 1.670 145,778 -0.03(-1.76%)
May 29, 2015 1.690 1.730 1.670 1.700 124,660 -0.02(-1.16%)
May 28, 2015 1.660 1.720 1.660 1.720 114,224 +0.08(+4.88%)
May 27, 2015 1.700 1.640 1.640 183,840 -0.06(-3.53%)
May 26, 2015 1.600 1.720 1.600 1.700 177,723 +0.02(+1.19%)
May 22, 2015 1.680 1.680 1.680 0 -0.15(-8.20%)
May 21, 2015 1.860 1.860 1.790 1.830 137,051 +0.01(+0.55%)
May 20, 2015 1.860 1.918 1.780 1.820 408,252 -0.02(-1.09%)
May 19, 2015 2.010 2.040 1.820 1.840 696,111 -0.19(-9.36%)
May 18, 2015 2.080 2.080 2.010 2.030 89,660 -0.05(-2.40%)
May 15, 2015 2.050 2.100 2.030 2.080 39,331 +0.01(+0.48%)
May 14, 2015 2.050 2.120 2.050 2.070 9,325 +0.03(+1.47%)
May 13, 2015 2.110 2.120 2.040 2.040 29,500 +0.01(+0.49%)
May 12, 2015 2.150 2.177 2.150 2.030 37,331 -0.15(-6.88%)
May 11, 2015 2.040 2.200 2.040 2.180 102,450 +0.17(+8.46%)
May 08, 2015 2.030 2.080 2.000 2.010 38,609 +0.00(+0.00%)
May 07, 2015 2.050 2.110 2.010 2.010 83,870 -0.03(-1.47%)
May 06, 2015 2.060 2.070 2.030 2.040 36,814 +0.00(+0.00%)
May 05, 2015 2.120 2.120 2.030 2.040 60,099 -0.07(-3.32%)
May 04, 2015 2.110 2.120 2.030 2.110 53,538 -0.03(-1.40%)
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