Biolase Technology, Inc. (NQ: BIOL)
2.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.370 2.400 2.270 2.350 144,828 -0.01(-0.42%)
Apr 15, 2014 2.260 2.360 2.200 2.360 247,072 +0.11(+4.89%)
Apr 14, 2014 2.260 2.320 2.200 2.250 132,044 +0.01(+0.45%)
Apr 11, 2014 2.200 2.280 2.170 2.240 204,122 -0.02(-0.88%)
Apr 10, 2014 2.350 2.350 2.200 2.260 225,042 -0.11(-4.64%)
Apr 09, 2014 2.340 2.370 2.280 2.370 190,236 +0.04(+1.72%)
Apr 08, 2014 2.110 2.350 2.110 2.330 235,903 +0.23(+10.95%)
Apr 07, 2014 2.210 2.220 2.070 2.100 252,909 -0.13(-5.83%)
Apr 04, 2014 2.350 2.350 2.162 2.230 304,272 -0.10(-4.29%)
Apr 03, 2014 2.360 2.415 2.300 2.330 191,855 -0.05(-2.10%)
Apr 02, 2014 2.390 2.440 2.360 2.380 124,423 -0.01(-0.42%)
Apr 01, 2014 2.410 2.470 2.360 2.390 130,802 -0.02(-0.83%)
Mar 31, 2014 2.410 2.490 2.370 2.410 170,651 +0.00(+0.00%)
Mar 28, 2014 2.340 2.410 2.320 2.410 264,819 +0.06(+2.55%)
Mar 27, 2014 2.400 2.500 2.270 2.350 388,505 -0.06(-2.49%)
Mar 26, 2014 2.560 2.600 2.410 2.410 359,432 -0.14(-5.49%)
Mar 25, 2014 2.630 2.670 2.540 2.550 139,813 -0.08(-3.04%)
Mar 24, 2014 2.700 2.700 2.530 2.630 328,105 -0.08(-2.95%)
Mar 21, 2014 2.640 2.760 2.603 2.710 231,822 +0.07(+2.65%)
Mar 20, 2014 2.790 2.880 2.620 2.640 656,328 -0.16(-5.71%)
Mar 19, 2014 2.910 2.960 2.780 2.800 327,096 -0.13(-4.44%)
Mar 18, 2014 2.930 2.980 2.900 2.930 271,731 +0.00(+0.00%)
Mar 17, 2014 2.910 2.950 2.900 2.930 252,194 +0.02(+0.69%)
Mar 14, 2014 2.870 2.970 2.850 2.910 255,917 +0.03(+1.04%)
Mar 13, 2014 2.900 2.910 2.850 2.880 291,394 -0.02(-0.69%)
Mar 12, 2014 2.810 2.920 2.740 2.900 226,658 +0.07(+2.47%)
Mar 11, 2014 2.880 2.940 2.790 2.830 473,187 -0.04(-1.39%)
Mar 10, 2014 2.860 2.920 2.830 2.870 281,977 +0.02(+0.70%)
Mar 07, 2014 2.920 2.930 2.820 2.850 255,014 -0.08(-2.73%)
Mar 06, 2014 2.850 3.030 2.800 2.930 1,250,205 -0.30(-9.29%)
Mar 05, 2014 3.190 3.280 3.100 3.230 428,582 +0.02(+0.62%)
Mar 04, 2014 3.050 3.320 3.050 3.210 801,907 +0.21(+7.00%)
Mar 03, 2014 3.030 3.120 2.900 3.000 526,593 -0.09(-2.91%)
Feb 28, 2014 3.180 3.270 3.030 3.090 695,306 -0.08(-2.52%)
Feb 27, 2014 3.250 3.310 3.150 3.170 307,353 -0.11(-3.35%)
Feb 26, 2014 3.160 3.370 3.140 3.280 482,417 +0.00(+0.00%)
Feb 25, 2014 3.420 3.430 3.150 3.280 634,165 -0.08(-2.38%)
Feb 24, 2014 3.110 3.450 3.050 3.360 1,115,030 +0.31(+10.16%)
Feb 21, 2014 3.160 3.330 3.040 3.050 885,117 -0.13(-4.09%)
Feb 20, 2014 3.030 3.340 3.012 3.180 2,608,972 +0.35(+12.37%)
Feb 19, 2014 2.940 2.940 2.730 2.830 263,661 -0.08(-2.75%)
Feb 18, 2014 2.850 2.940 2.850 2.910 237,202 +0.08(+2.83%)
Feb 14, 2014 2.830 2.830 2.830 0 +0.04(+1.43%)
Feb 13, 2014 2.690 2.820 2.630 2.790 526,298 +0.20(+7.72%)
Feb 12, 2014 2.700 2.750 2.530 2.590 215,068 -0.12(-4.43%)
Feb 11, 2014 2.620 2.720 2.540 2.710 284,524 +0.15(+5.86%)
Feb 10, 2014 2.580 2.640 2.410 2.560 289,348 -0.01(-0.39%)
Feb 07, 2014 2.620 2.940 2.520 2.570 443,972 -0.05(-1.91%)
Feb 06, 2014 2.340 2.850 2.340 2.620 798,716 +0.32(+13.91%)
Feb 05, 2014 2.360 2.450 2.250 2.300 282,997 -0.03(-1.29%)
Feb 04, 2014 2.290 2.440 2.280 2.330 248,579 +0.04(+1.75%)
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