Biolase Technology, Inc. (NQ: BIOL)
2.680 USD  -0.010 (-0.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 2.650 2.730 2.610 2.680 213,185 -0.01(-0.37%)
Sep 19, 2014 2.720 2.730 2.600 2.690 305,576 -0.02(-0.74%)
Sep 18, 2014 2.670 2.730 2.650 2.710 195,684 +0.02(+0.74%)
Sep 17, 2014 2.720 2.740 2.630 2.690 283,872 -0.03(-1.10%)
Sep 16, 2014 2.590 2.730 2.570 2.720 445,641 +0.15(+5.84%)
Sep 15, 2014 2.340 2.590 2.340 2.570 1,069,745 +0.24(+10.30%)
Sep 12, 2014 2.290 2.345 2.280 2.330 231,564 +0.03(+1.30%)
Sep 11, 2014 2.270 2.320 2.270 2.300 68,122 +0.01(+0.44%)
Sep 10, 2014 2.430 2.430 2.250 2.290 73,860 +0.04(+1.78%)
Sep 09, 2014 2.310 2.310 2.250 2.250 133,987 -0.07(-3.02%)
Sep 08, 2014 2.230 2.350 2.175 2.320 369,872 +0.08(+3.57%)
Sep 05, 2014 2.110 2.250 2.110 2.240 150,855 +0.05(+2.28%)
Sep 04, 2014 2.250 2.250 2.130 2.190 144,274 -0.03(-1.35%)
Sep 03, 2014 2.210 2.330 2.160 2.220 143,794 +0.01(+0.45%)
Sep 02, 2014 2.200 2.220 2.200 2.210 129,333 +0.05(+2.31%)
Aug 29, 2014 2.160 2.160 2.160 0 +0.03(+1.41%)
Aug 28, 2014 2.150 2.150 2.120 2.130 76,515 -0.04(-1.84%)
Aug 27, 2014 2.260 2.260 2.110 2.170 250,130 -0.02(-0.91%)
Aug 26, 2014 2.200 2.200 2.150 2.190 146,201 -0.01(-0.45%)
Aug 25, 2014 2.220 2.270 2.200 2.200 144,737 +0.02(+0.92%)
Aug 22, 2014 2.120 2.200 2.116 2.180 58,078 +0.04(+1.87%)
Aug 21, 2014 2.200 2.220 2.140 2.140 166,613 -0.05(-2.28%)
Aug 20, 2014 2.210 2.220 2.170 2.190 140,008 -0.03(-1.35%)
Aug 19, 2014 2.300 2.300 2.200 2.220 120,954 -0.07(-3.06%)
Aug 18, 2014 2.300 2.340 2.300 2.290 193,079 +0.00(+0.00%)
Aug 15, 2014 2.340 2.340 2.250 2.290 127,002 -0.03(-1.29%)
Aug 14, 2014 2.430 2.430 2.270 2.320 188,963 -0.07(-2.93%)
Aug 13, 2014 2.400 2.470 2.330 2.390 482,954 +0.03(+1.27%)
Aug 12, 2014 2.180 2.440 2.160 2.360 1,090,897 +0.11(+4.89%)
Aug 11, 2014 2.180 2.250 2.170 2.250 142,742 +0.07(+3.21%)
Aug 08, 2014 2.180 2.210 2.050 2.180 226,798 -0.04(-1.80%)
Aug 07, 2014 2.270 2.370 2.200 2.220 141,741 -0.05(-2.20%)
Aug 06, 2014 2.260 2.300 2.230 2.270 160,770 -0.04(-1.73%)
Aug 05, 2014 2.320 2.320 2.250 2.310 164,809 -0.01(-0.43%)
Aug 04, 2014 2.290 2.320 2.210 2.320 189,512 +0.11(+4.98%)
Aug 01, 2014 2.230 2.370 2.120 2.210 150,376 -0.01(-0.45%)
Jul 31, 2014 2.320 2.410 2.140 2.220 395,962 -0.16(-6.72%)
Jul 30, 2014 2.350 2.440 2.300 2.380 211,541 +0.03(+1.28%)
Jul 29, 2014 2.260 2.400 2.210 2.350 414,598 +0.13(+5.86%)
Jul 28, 2014 2.270 2.270 2.210 2.220 136,584 -0.03(-1.33%)
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%)
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