Skip to main content
BIOLASE, Inc. (BIOLQ)
OTCMKTS · Delayed Price · Currency is USD
0.0075
+0.0001 (1.35%)
Dec 20, 2024, 12:01 PM EST

BIOLASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20240.020.020.010.010.01-50.67%111,417
Dec 18, 20240.010.020.010.020.0212.78%115,968
Dec 17, 20240.010.010.010.010.0162.20%375,751
Dec 16, 20240.010.010.010.010.012.50%101,997
Dec 13, 20240.010.010.010.010.01-30,762
Dec 12, 20240.010.010.010.010.01-195,140
Dec 11, 20240.010.010.010.010.01-11.11%33,447
Dec 10, 20240.010.010.010.010.0125.00%25,653
Dec 9, 20240.010.010.010.010.012.86%45,667
Dec 6, 20240.010.010.010.010.01-22.22%50,086
Dec 5, 20240.010.010.010.010.01-105,205
Dec 4, 20240.010.010.010.010.019.76%180,234
Dec 3, 20240.010.010.010.010.01-102,778
Dec 2, 20240.010.010.000.010.0128.13%114,695
Nov 29, 20240.010.010.000.010.0128.00%164,465
Nov 27, 20240.010.010.010.010.01-16.67%98,239
Nov 26, 20240.010.010.010.010.019.09%81,906
Nov 25, 20240.010.010.000.010.01-28,070
Nov 22, 20240.010.010.010.010.0110.00%157,186
Nov 21, 20240.010.010.010.010.01-81,769
Nov 20, 20240.010.010.000.010.01-140,041
Nov 19, 20240.010.010.010.010.01-69,457
Nov 18, 20240.010.010.000.010.01-26,779
Nov 15, 20240.010.010.010.010.01-27.54%382,679
Nov 14, 20240.010.010.010.010.0138.00%235,519
Nov 13, 20240.010.010.010.010.01-181,839
Nov 12, 20240.000.010.000.010.0125.00%104,314
Nov 11, 20240.000.010.000.000.00-224,188
Nov 8, 20240.000.010.000.000.00-11.11%74,557
Nov 7, 20240.010.010.000.000.00-19.64%672,594
Nov 6, 20240.010.010.010.010.013.70%293,420
Nov 5, 20240.010.010.010.010.01-28.00%23,696
Nov 4, 20240.010.010.010.010.017.14%118,180
Nov 1, 20240.000.010.000.010.0155.56%269,589
Oct 31, 20240.010.010.000.000.00-26.23%120,096
Oct 30, 20240.010.010.010.010.01-12.86%208,644
Oct 29, 20240.010.010.010.010.01-219,433
Oct 28, 20240.010.010.010.010.01-17.65%35,747
Oct 25, 20240.010.010.010.010.01-15.00%21,581
Oct 24, 20240.010.010.010.010.01-9.09%159,545
Oct 23, 20240.010.010.010.010.0122.22%57,387
Oct 22, 20240.010.010.010.010.0130.43%355,314
Oct 21, 20240.010.010.010.010.01-31.00%269,889
Oct 18, 20240.010.010.010.010.01-13.04%74,074
Oct 17, 20240.010.010.010.010.018.49%189,243
Oct 16, 20240.010.010.010.010.01-11.67%174,230
Oct 15, 20240.020.020.010.010.018.11%206,443
Oct 14, 20240.010.020.010.010.01-10.48%159,676
Oct 11, 20240.020.020.010.010.0112.73%159,650
Oct 10, 20240.010.010.010.010.012.80%152,144
Oct 9, 20240.020.020.010.010.01-35.15%257,912
Oct 8, 20240.020.020.020.020.02-16,711
Oct 7, 20240.020.020.020.020.0210.00%298,866
Oct 4, 20240.020.020.020.020.02-3.23%242,948
Oct 3, 20240.020.020.020.020.02-10.92%280,095
Oct 2, 20240.040.060.020.020.02-71.98%4,598,755
Oct 1, 20240.070.070.050.060.06-7.86%68,210
Sep 30, 20240.070.070.060.070.07-133,711
Sep 27, 20240.070.070.060.070.075.48%29,583
Sep 26, 20240.060.070.060.060.062.08%96,473
Sep 25, 20240.060.070.060.060.06-5.30%95,876
Sep 24, 20240.070.070.060.070.07-3.36%140,239
Sep 23, 20240.060.080.060.070.0724.36%458,234
Sep 20, 20240.060.060.050.060.06-0.18%33,571
Sep 19, 20240.060.060.060.060.06-1.08%217,409
Sep 18, 20240.050.060.050.060.06-3.80%133,936
Sep 17, 20240.050.060.050.060.0611.13%115,960
Sep 16, 20240.050.060.050.050.05-1.88%144,356
Sep 13, 20240.060.060.050.050.05-6.68%63,376
Sep 12, 20240.060.060.050.060.069.21%18,619
Sep 11, 20240.050.060.050.050.050.39%28,680
Sep 10, 20240.060.060.050.050.05-0.19%78,086
Sep 9, 20240.060.060.050.050.05-13.33%35,790
Sep 6, 20240.050.060.050.060.067.14%115,993
Sep 5, 20240.060.060.050.060.06-3.95%16,191
Sep 4, 20240.060.070.060.060.06-242,289
Sep 3, 20240.060.080.060.060.060.34%15,674
Aug 30, 20240.050.080.050.060.069.62%112,380
Aug 29, 20240.050.080.050.050.05-3.64%109,386
Aug 28, 20240.060.060.050.060.06-8.33%122,258
Aug 27, 20240.060.060.060.060.062.39%20,311
Aug 26, 20240.060.060.050.060.067.72%102,140
Aug 23, 20240.050.060.050.050.058.80%126,660
Aug 22, 20240.050.060.050.050.05-2.53%45,307
Aug 21, 20240.050.050.050.050.055.77%135,620
Aug 20, 20240.050.060.050.050.05-13.39%248,448
Aug 19, 20240.050.060.050.060.0619.15%248,443
Aug 16, 20240.050.060.050.050.05-6.00%140,209
Aug 15, 20240.050.060.050.050.05-3.85%131,650
Aug 14, 20240.050.060.050.050.05-9.57%23,524
Aug 13, 20240.050.060.050.060.064.55%135,669
Aug 12, 20240.050.060.050.060.068.27%172,550
Aug 9, 20240.060.070.040.050.05-15.33%504,585
Aug 8, 20240.070.070.060.060.06-8.12%287,376
Aug 7, 20240.070.070.070.070.07-1.06%181,593
Aug 6, 20240.070.070.070.070.07-0.75%59,994
Aug 5, 20240.070.070.070.070.072.31%319,040
Aug 2, 20240.070.070.070.070.07-7.14%141,889
Aug 1, 20240.070.070.070.070.071.30%290,035
Jul 31, 20240.070.080.070.070.07-1.29%128,142