U.S. markets closed

BIOLASE, Inc. (BIOL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.14800.0000 (0.00%)
Al cierre: 04:00PM EDT
0.1480 0.00 (0.00%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.15000.15000.14000.15000.1500670,000
25 abr 20240.15000.15000.14000.15000.1500626,000
24 abr 20240.15000.15000.14000.14000.1400546,400
23 abr 20240.15000.16000.14000.15000.1500786,600
22 abr 20240.14000.16000.14000.15000.15001,455,600
19 abr 20240.13000.15000.13000.14000.14001,366,200
18 abr 20240.14000.15000.14000.15000.1500608,400
17 abr 20240.14000.15000.13000.15000.15001,529,400
16 abr 20240.14000.14000.13000.14000.1400869,300
15 abr 20240.15000.15000.13000.14000.14001,196,300
12 abr 20240.15000.15000.14000.14000.14001,294,000
11 abr 20240.16000.16000.15000.15000.15001,258,600
10 abr 20240.16000.17000.15000.16000.16001,218,900
09 abr 20240.15000.16000.15000.16000.16001,703,300
08 abr 20240.17000.17000.14000.15000.15003,609,200
05 abr 20240.18000.19000.17000.17000.17002,015,400
04 abr 20240.18000.19000.17000.18000.18002,357,600
03 abr 20240.18000.18000.17000.18000.18002,568,400
02 abr 20240.19000.20000.17000.18000.18002,256,100
01 abr 20240.19000.21000.19000.19000.19004,919,700
28 mar 20240.18000.21000.18000.19000.19005,944,200
27 mar 20240.16000.20000.15000.19000.190010,108,700
26 mar 20240.16000.18000.16000.16000.16003,803,700
25 mar 20240.18000.18000.15000.17000.17009,181,400
22 mar 20240.24000.26000.17000.18000.1800130,843,100
21 mar 20240.15000.15000.14000.15000.150023,416,300
20 mar 20240.14000.16000.14000.15000.15006,195,000
19 mar 20240.14000.15000.13000.14000.14001,571,200
18 mar 20240.14000.14000.13000.14000.14001,807,500
15 mar 20240.14000.14000.13000.14000.14001,549,000
14 mar 20240.14000.14000.13000.13000.13001,121,200
13 mar 20240.13000.14000.13000.14000.14001,608,800
12 mar 20240.13000.13000.13000.13000.13001,657,300
11 mar 20240.13000.14000.13000.13000.13001,864,500
08 mar 20240.14000.14000.13000.13000.13003,846,100
07 mar 20240.14000.14000.14000.14000.14001,909,100
06 mar 20240.14000.14000.14000.14000.14001,712,700
05 mar 20240.14000.15000.14000.14000.14003,829,600
04 mar 20240.15000.16000.14000.14000.14005,379,600
01 mar 20240.14000.17000.14000.16000.160016,243,800
29 feb 20240.14000.14000.14000.14000.14002,440,700
28 feb 20240.15000.15000.14000.14000.14004,087,900
27 feb 20240.15000.15000.15000.15000.15003,852,600
26 feb 20240.15000.15000.14000.15000.15003,701,400
23 feb 20240.15000.15000.14000.15000.15003,449,100
22 feb 20240.15000.15000.14000.15000.15008,822,700
21 feb 20240.15000.15000.14000.14000.14007,509,900
20 feb 20240.16000.16000.15000.15000.15009,745,000
16 feb 20240.15000.16000.14000.15000.15004,790,300
15 feb 20240.15000.16000.13000.15000.15009,678,600
14 feb 20240.17000.17000.13000.15000.15009,493,000
13 feb 20240.19000.19000.15000.17000.170019,908,800
12 feb 20240.53000.64000.44000.45000.4500879,000
09 feb 20240.45000.51000.43000.50000.5000454,400
08 feb 20240.43000.43000.40000.42000.4200217,000
07 feb 20240.54000.54000.35000.37000.37001,105,300
06 feb 20240.70000.72000.51000.52000.5200754,000
05 feb 20240.71000.75000.70000.70000.700062,600
02 feb 20240.75000.79000.69000.70000.7000121,600
01 feb 20240.75000.79000.74000.75000.750040,800
31 ene 20240.81000.87000.74000.75000.7500275,300
30 ene 20240.82000.86000.81000.81000.810061,000
29 ene 20240.93000.93000.81000.83000.830080,600
26 ene 20240.88000.90000.84000.89000.890045,600
25 ene 20240.87000.88000.80000.85000.850086,800
24 ene 20240.86000.90000.86000.88000.880051,100
23 ene 20240.93000.95000.86000.86000.860091,400
22 ene 20240.90000.92000.88000.92000.920044,000
19 ene 20241.02001.05000.88000.89000.8900153,400
18 ene 20241.05001.05001.01001.03001.030028,300
17 ene 20241.01001.04001.01001.03001.030035,100
16 ene 20241.05001.06001.00001.03001.030062,900
12 ene 20241.05001.05001.03001.04001.040025,100
11 ene 20241.13001.13001.03001.03001.030052,300
10 ene 20241.12001.12001.06001.10001.100044,000
09 ene 20241.14001.14001.09001.13001.130052,100
08 ene 20241.10001.13001.06001.13001.130072,500
05 ene 20241.13001.13001.02001.09001.0900146,500
04 ene 20241.10001.11001.06001.08001.080058,400
03 ene 20241.12001.13001.06001.10001.1000140,400
02 ene 20241.19001.19001.06001.10001.1000178,200
29 dic 20231.19001.27001.12001.12001.1200157,300
28 dic 20231.15001.21001.14001.21001.2100137,500
27 dic 20231.20001.20001.15001.16001.160080,500
26 dic 20231.18001.23001.14001.16001.1600168,400
22 dic 20231.17001.21001.14001.16001.160089,200
21 dic 20231.18001.18001.13001.14001.140056,400
20 dic 20231.17001.19001.13001.13001.1300148,900
19 dic 20231.16001.19001.14001.18001.1800127,200
18 dic 20231.28001.28001.14001.15001.150079,400
15 dic 20231.18001.21001.13001.14001.1400106,700
14 dic 20231.28001.33001.15001.16001.1600237,900
13 dic 20231.24001.28001.20001.25001.250093,700
12 dic 20231.17001.26001.13001.24001.2400133,500
11 dic 20231.16001.16001.09001.16001.1600111,200
08 dic 20231.20001.21001.13001.13001.130082,200
07 dic 20231.19001.24001.15001.20001.2000133,800
06 dic 20231.18001.29001.09001.23001.2300527,800
05 dic 20231.77001.88001.26001.29001.29001,778,400
04 dic 20231.19001.65001.19001.51001.51002,261,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...