BIOLASE Inc (BIOL) Historical Stock Data
0.14 ↓0.00 (-2.83%)
As of May 3, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, BIOL is down -0.75% a day on average. There have been 15 days where BIOLASE Inc closed green and 15 days where BIOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.14 | 0.15 | ↑$0.00 (2.63%) | 0.14 | 0.15 | 568.33K |
| 2024-05-01 | 0.15 | 0.14 | ↓$0.00 (-0.28%) | 0.14 | 0.15 | 496.02K |
| 2024-04-30 | 0.15 | 0.15 | ↓$0.00 (-1.13%) | 0.15 | 0.15 | 570.59K |
| 2024-04-29 | 0.15 | 0.15 | ↑$0.01 (3.91%) | 0.14 | 0.15 | 551.97K |
| 2024-04-26 | 0.15 | 0.15 | ↓$0.00 (-1.33%) | 0.14 | 0.15 | 677.39K |
| 2024-04-25 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 613.47K |
| 2024-04-24 | 0.15 | 0.14 | ↓$0.01 (-5.26%) | 0.14 | 0.15 | 537.25K |
| 2024-04-23 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.14 | 0.16 | 786.59K |
| 2024-04-22 | 0.14 | 0.15 | ↑$0.01 (7.60%) | 0.14 | 0.16 | 1.46M |
| 2024-04-19 | 0.13 | 0.14 | ↑$0.01 (6.92%) | 0.13 | 0.15 | 1.37M |
| 2024-04-18 | 0.14 | 0.15 | ↑$0.00 (3.13%) | 0.14 | 0.15 | 608.17K |
| 2024-04-17 | 0.14 | 0.15 | ↑$0.00 (2.01%) | 0.13 | 0.15 | 1.53M |
| 2024-04-16 | 0.14 | 0.14 | ↓$0.00 (-2.83%) | 0.13 | 0.14 | 854.64K |
| 2024-04-15 | 0.15 | 0.14 | ↓$0.01 (-7.17%) | 0.13 | 0.15 | 1.19M |
| 2024-04-12 | 0.15 | 0.14 | ↓$0.01 (-4.83%) | 0.14 | 0.15 | 1.32M |
| 2024-04-11 | 0.16 | 0.15 | ↓$0.01 (-8.96%) | 0.15 | 0.16 | 1.26M |
| 2024-04-10 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.15 | 0.17 | 1.22M |
| 2024-04-09 | 0.15 | 0.16 | ↑$0.01 (7.95%) | 0.15 | 0.16 | 1.69M |
| 2024-04-08 | 0.17 | 0.15 | ↓$0.02 (-13.33%) | 0.14 | 0.17 | 3.60M |
| 2024-04-05 | 0.18 | 0.17 | ↓$0.01 (-7.69%) | 0.17 | 0.19 | 2.04M |
| 2024-04-04 | 0.18 | 0.18 | ↑$0.00 (0.50%) | 0.17 | 0.19 | 2.36M |
| 2024-04-03 | 0.18 | 0.18 | ↓$0.00 (-2.44%) | 0.17 | 0.18 | 2.57M |
| 2024-04-02 | 0.19 | 0.18 | ↓$0.00 (-1.50%) | 0.17 | 0.20 | 2.25M |
| 2024-04-01 | 0.19 | 0.19 | ↑$0.00 (1.68%) | 0.19 | 0.21 | 4.89M |
| 2024-03-28 | 0.18 | 0.19 | ↑$0.01 (5.44%) | 0.18 | 0.21 | 5.92M |
| 2024-03-27 | 0.16 | 0.19 | ↑$0.03 (19.44%) | 0.15 | 0.20 | 9.86M |
| 2024-03-26 | 0.16 | 0.16 | ↓$0.00 (-0.43%) | 0.16 | 0.18 | 3.77M |
| 2024-03-25 | 0.18 | 0.17 | ↓$0.01 (-3.30%) | 0.15 | 0.18 | 9.05M |
| 2024-03-22 | 0.24 | 0.18 | ↓$0.06 (-24.60%) | 0.17 | 0.26 | 131.15M |
| 2024-03-21 | 0.15 | 0.15 | ↑$0.00 (1.35%) | 0.14 | 0.15 | 22.35M |
Create an account or log in to view more rows.
$BIOL prepare your cash to buy dip
$BIOL oh my!
$BIOL When in doubt
zoom out. ??
$BIOL check out the one month chart.
Perfect bull flag.
$BIOL I’m selling y’all have fun bag holding
$BIOL peak frustration
$BIOL has just been halted from trading due to volatility.
$BIOL I like it
$BIOL Dumping started...
Get out while you can...
$BIOL the future is so bright .. I gotta wear shades..