NasdaqCM - Delayed Quote • USD
BIOLASE, Inc. (BIOL)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 758,300 |
| Apr 22, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,455,600 |
| Apr 19, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,366,200 |
| Apr 18, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 608,400 |
| Apr 17, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 1,529,400 |
| Apr 16, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 869,300 |
| Apr 15, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,196,300 |
| Apr 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,294,000 |
| Apr 11, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,258,600 |
| Apr 10, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,218,900 |
| Apr 9, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,703,300 |
| Apr 8, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 3,609,200 |
| Apr 5, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 2,015,400 |
| Apr 4, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 2,357,600 |
| Apr 3, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,568,400 |
| Apr 2, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,256,100 |
| Apr 1, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 4,919,700 |
| Mar 28, 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 5,944,200 |
| Mar 27, 2024 | 0.1600 | 0.2000 | 0.1500 | 0.1900 | 0.1900 | 10,108,700 |
| Mar 26, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 3,803,700 |
| Mar 25, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 9,181,400 |
| Mar 22, 2024 | 0.2400 | 0.2600 | 0.1700 | 0.1800 | 0.1800 | 130,843,100 |
| Mar 21, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 23,416,300 |
| Mar 20, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 6,195,000 |
| Mar 19, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,571,200 |
| Mar 18, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,807,500 |
| Mar 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,549,000 |
| Mar 14, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,121,200 |
| Mar 13, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,608,800 |
| Mar 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,657,300 |
| Mar 11, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,864,500 |
| Mar 8, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 3,846,100 |
| Mar 7, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,909,100 |
| Mar 6, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,712,700 |
| Mar 5, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 3,829,600 |
| Mar 4, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 5,379,600 |
| Mar 1, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 16,243,800 |
| Feb 29, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,440,700 |
| Feb 28, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 4,087,900 |
| Feb 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,852,600 |
| Feb 26, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,701,400 |
| Feb 23, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,449,100 |
| Feb 22, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 8,822,700 |
| Feb 21, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 7,509,900 |
| Feb 20, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 9,745,000 |
| Feb 16, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 4,790,300 |
| Feb 15, 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.1500 | 9,678,600 |
| Feb 14, 2024 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | 0.1500 | 9,493,000 |
| Feb 13, 2024 | 0.1900 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 19,908,800 |
| Feb 12, 2024 | 0.5300 | 0.6400 | 0.4400 | 0.4500 | 0.4500 | 879,000 |
| Feb 9, 2024 | 0.4500 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 454,400 |
| Feb 8, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 217,000 |
| Feb 7, 2024 | 0.5400 | 0.5400 | 0.3500 | 0.3700 | 0.3700 | 1,105,300 |
| Feb 6, 2024 | 0.7000 | 0.7200 | 0.5100 | 0.5200 | 0.5200 | 754,000 |
| Feb 5, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 62,600 |
| Feb 2, 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 0.7000 | 121,600 |
| Feb 1, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 40,800 |
| Jan 31, 2024 | 0.8100 | 0.8700 | 0.7400 | 0.7500 | 0.7500 | 275,300 |
| Jan 30, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 61,000 |
| Jan 29, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 80,600 |
| Jan 26, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 45,600 |
| Jan 25, 2024 | 0.8700 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 86,800 |
| Jan 24, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 51,100 |
| Jan 23, 2024 | 0.9300 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 91,400 |
| Jan 22, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 44,000 |
| Jan 19, 2024 | 1.0200 | 1.0500 | 0.8800 | 0.8900 | 0.8900 | 153,400 |
| Jan 18, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 28,300 |
| Jan 17, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,100 |
| Jan 16, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 62,900 |
| Jan 12, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 25,100 |
| Jan 11, 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 52,300 |
| Jan 10, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 44,000 |
| Jan 9, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 52,100 |
| Jan 8, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 72,500 |
| Jan 5, 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 146,500 |
| Jan 4, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 58,400 |
| Jan 3, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 140,400 |
| Jan 2, 2024 | 1.1900 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 178,200 |
| Dec 29, 2023 | 1.1900 | 1.2700 | 1.1200 | 1.1200 | 1.1200 | 157,300 |
| Dec 28, 2023 | 1.1500 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 137,500 |
| Dec 27, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 80,500 |
| Dec 26, 2023 | 1.1800 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 168,400 |
| Dec 22, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 89,200 |
| Dec 21, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,400 |
| Dec 20, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 148,900 |
| Dec 19, 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 127,200 |
| Dec 18, 2023 | 1.2800 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 79,400 |
| Dec 15, 2023 | 1.1800 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 106,700 |
| Dec 14, 2023 | 1.2800 | 1.3300 | 1.1500 | 1.1600 | 1.1600 | 237,900 |
| Dec 13, 2023 | 1.2400 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 93,700 |
| Dec 12, 2023 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 133,500 |
| Dec 11, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 111,200 |
| Dec 8, 2023 | 1.2000 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 82,200 |
| Dec 7, 2023 | 1.1900 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 133,800 |
| Dec 6, 2023 | 1.1800 | 1.2900 | 1.0900 | 1.2300 | 1.2300 | 527,800 |
| Dec 5, 2023 | 1.7700 | 1.8800 | 1.2600 | 1.2900 | 1.2900 | 1,778,400 |
| Dec 4, 2023 | 1.1900 | 1.6500 | 1.1900 | 1.5100 | 1.5100 | 2,261,900 |
| Dec 1, 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 150,300 |
| Nov 30, 2023 | 1.1400 | 1.1800 | 1.0700 | 1.0900 | 1.0900 | 237,600 |
| Nov 29, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 90,300 |
| Nov 28, 2023 | 1.2300 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 61,800 |
| Nov 27, 2023 | 1.1700 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 88,100 |
| Nov 24, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 40,500 |
| Nov 22, 2023 | 1.2400 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 50,500 |
| Nov 21, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 42,100 |
| Nov 20, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 63,300 |
| Nov 17, 2023 | 1.2400 | 1.3400 | 1.1800 | 1.2500 | 1.2500 | 86,700 |
| Nov 16, 2023 | 1.2700 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 59,000 |
| Nov 15, 2023 | 1.2500 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 116,600 |
| Nov 14, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 139,800 |
| Nov 13, 2023 | 1.1100 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 114,400 |
| Nov 10, 2023 | 1.0900 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 411,300 |
| Nov 9, 2023 | 1.3500 | 1.4700 | 1.2700 | 1.4300 | 1.4300 | 593,000 |
| Nov 8, 2023 | 1.7500 | 1.8400 | 1.4500 | 1.4800 | 1.4800 | 7,425,100 |
| Nov 7, 2023 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 48,000 |
| Nov 6, 2023 | 1.6600 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 38,600 |
| Nov 3, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 7,900 |
| Nov 2, 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 22,400 |
| Nov 1, 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 24,100 |
| Oct 31, 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 28,700 |
| Oct 30, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 20,600 |
| Oct 27, 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 19,500 |
| Oct 26, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 29,000 |
| Oct 25, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 49,700 |
| Oct 24, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 44,200 |
| Oct 23, 2023 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 31,500 |
| Oct 20, 2023 | 1.6700 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 35,100 |
| Oct 19, 2023 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 44,200 |
| Oct 18, 2023 | 1.8100 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 65,800 |
| Oct 17, 2023 | 1.7900 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 35,400 |
| Oct 16, 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 41,800 |
| Oct 13, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 38,100 |
| Oct 12, 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 38,200 |
| Oct 11, 2023 | 1.7900 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 98,100 |
| Oct 10, 2023 | 1.8200 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 76,500 |
| Oct 9, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 38,300 |
| Oct 6, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 77,100 |
| Oct 5, 2023 | 1.7800 | 1.9400 | 1.7500 | 1.8500 | 1.8500 | 92,900 |
| Oct 4, 2023 | 1.8000 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 74,700 |
| Oct 3, 2023 | 1.9000 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 46,800 |
| Oct 2, 2023 | 1.9000 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 82,100 |
| Sep 29, 2023 | 1.8200 | 1.9100 | 1.7000 | 1.8600 | 1.8600 | 166,500 |
| Sep 28, 2023 | 1.8700 | 1.9600 | 1.7600 | 1.8000 | 1.8000 | 136,800 |
| Sep 27, 2023 | 1.7100 | 1.9000 | 1.7000 | 1.8400 | 1.8400 | 204,400 |
| Sep 26, 2023 | 1.7300 | 1.7600 | 1.6400 | 1.6900 | 1.6900 | 150,200 |
| Sep 25, 2023 | 1.6500 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 167,000 |
| Sep 22, 2023 | 1.6800 | 1.8200 | 1.5800 | 1.5900 | 1.5900 | 418,200 |
| Sep 21, 2023 | 1.6200 | 2.1000 | 1.5600 | 1.7400 | 1.7400 | 2,196,800 |
| Sep 20, 2023 | 2.1000 | 2.1100 | 1.6700 | 1.7100 | 1.7100 | 851,000 |
| Sep 19, 2023 | 2.0500 | 2.2600 | 1.9600 | 2.0900 | 2.0900 | 1,751,900 |
| Sep 18, 2023 | 1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 202,400 |
| Sep 15, 2023 | 2.0200 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 170,000 |
| Sep 14, 2023 | 1.7800 | 2.2400 | 1.7400 | 1.9700 | 1.9700 | 1,462,000 |
| Sep 13, 2023 | 3.5000 | 3.5700 | 3.2200 | 3.2600 | 3.2600 | 70,800 |
| Sep 12, 2023 | 3.5500 | 3.7600 | 3.4000 | 3.5600 | 3.5600 | 192,300 |
| Sep 11, 2023 | 3.2500 | 3.8500 | 3.1500 | 3.7200 | 3.7200 | 319,400 |
| Sep 8, 2023 | 3.1500 | 3.3900 | 2.9500 | 3.2700 | 3.2700 | 183,100 |
| Sep 7, 2023 | 3.5100 | 3.5500 | 2.9400 | 3.1600 | 3.1600 | 319,700 |
| Sep 6, 2023 | 4.0300 | 4.1000 | 3.5000 | 3.5100 | 3.5100 | 86,300 |
| Sep 5, 2023 | 4.0600 | 4.2300 | 3.8000 | 4.1300 | 4.1300 | 127,000 |
| Sep 1, 2023 | 4.3400 | 4.5300 | 4.0300 | 4.0900 | 4.0900 | 60,400 |
| Aug 31, 2023 | 4.2800 | 4.5000 | 4.1900 | 4.3700 | 4.3700 | 76,800 |
| Aug 30, 2023 | 4.5800 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 64,500 |
| Aug 29, 2023 | 4.5900 | 4.7600 | 4.5800 | 4.5800 | 4.5800 | 43,400 |
| Aug 28, 2023 | 5.0200 | 5.0500 | 4.5600 | 4.6700 | 4.6700 | 70,200 |
| Aug 25, 2023 | 5.3200 | 5.3200 | 4.7900 | 4.9300 | 4.9300 | 85,900 |
| Aug 24, 2023 | 5.3000 | 5.5600 | 5.1000 | 5.2300 | 5.2300 | 119,600 |
| Aug 23, 2023 | 5.6900 | 5.7000 | 5.3000 | 5.3800 | 5.3800 | 79,600 |
| Aug 22, 2023 | 5.7000 | 5.9400 | 5.3000 | 5.5800 | 5.5800 | 56,500 |
| Aug 21, 2023 | 5.4700 | 5.9500 | 5.2900 | 5.5100 | 5.5100 | 147,100 |
| Aug 18, 2023 | 5.3900 | 5.6700 | 5.0700 | 5.2700 | 5.2700 | 197,800 |
| Aug 17, 2023 | 5.9100 | 6.0000 | 5.4000 | 5.4400 | 5.4400 | 126,700 |
| Aug 16, 2023 | 6.2800 | 6.6200 | 5.6800 | 5.9100 | 5.9100 | 414,700 |
| Aug 15, 2023 | 5.1900 | 6.7000 | 5.0100 | 6.1500 | 6.1500 | 723,900 |
| Aug 14, 2023 | 5.2900 | 5.5500 | 5.1600 | 5.4500 | 5.4500 | 120,500 |
| Aug 11, 2023 | 5.8200 | 5.9600 | 5.1600 | 5.2800 | 5.2800 | 120,300 |
| Aug 10, 2023 | 6.3500 | 6.4600 | 5.8100 | 6.1300 | 6.1300 | 126,800 |
| Aug 9, 2023 | 6.2600 | 6.8500 | 6.0000 | 6.5600 | 6.5600 | 432,400 |
| Aug 8, 2023 | 5.3600 | 7.1000 | 5.1000 | 6.7900 | 6.7900 | 901,800 |
| Aug 7, 2023 | 5.1500 | 5.6300 | 5.1400 | 5.3100 | 5.3100 | 173,200 |
| Aug 4, 2023 | 4.6900 | 6.3300 | 4.6900 | 5.1900 | 5.1900 | 1,188,500 |
| Aug 3, 2023 | 5.0100 | 5.0400 | 4.6500 | 4.7300 | 4.7300 | 218,400 |
| Aug 2, 2023 | 5.7600 | 5.7600 | 4.9400 | 5.1100 | 5.1100 | 374,300 |
| Aug 1, 2023 | 5.8300 | 6.0400 | 5.6000 | 5.8500 | 5.8500 | 296,200 |
| Jul 31, 2023 | 6.7500 | 6.7500 | 5.7500 | 6.0900 | 6.0900 | 561,900 |
| Jul 28, 2023 | 1:100 Stock Splits | |||||
| Jul 28, 2023 | 8.1200 | 9.3500 | 6.7500 | 6.7500 | 6.7500 | 2,680,600 |
| Jul 27, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 136,200 |
| Jul 26, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 98,560 |
| Jul 25, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 40,119 |
| Jul 24, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 38,235 |
| Jul 21, 2023 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 33,955 |
| Jul 20, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 78,998 |
| Jul 19, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 77,531 |
| Jul 18, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 48,916 |
| Jul 17, 2023 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 92,379 |
| Jul 14, 2023 | 9.0000 | 9.0000 | 8.0000 | 9.0000 | 9.0000 | 62,608 |
| Jul 13, 2023 | 9.0000 | 10.0000 | 9.0000 | 9.0000 | 9.0000 | 44,874 |
| Jul 12, 2023 | 9.0000 | 10.0000 | 9.0000 | 9.0000 | 9.0000 | 70,505 |
| Jul 11, 2023 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | 9.0000 | 106,577 |
| Jul 10, 2023 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | 10.0000 | 175,954 |
| Jul 7, 2023 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | 9.0000 | 203,457 |
| Jul 6, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 132,119 |
| Jul 5, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 56,919 |
| Jul 3, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 47,777 |
| Jun 30, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 69,439 |
| Jun 29, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 93,132 |
| Jun 28, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 176,355 |
| Jun 27, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 1,017,216 |
| Jun 26, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 203,924 |
| Jun 23, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 29,037 |
| Jun 22, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 50,384 |
| Jun 21, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 47,342 |
| Jun 20, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 55,821 |
| Jun 16, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 155,648 |
| Jun 15, 2023 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 93,732 |
| Jun 14, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 80,357 |
| Jun 13, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 53,965 |
| Jun 12, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 79,997 |
| Jun 9, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 36,002 |
| Jun 8, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 42,405 |
| Jun 7, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 73,550 |
| Jun 6, 2023 | 7.0000 | 8.0000 | 6.0000 | 8.0000 | 8.0000 | 100,905 |
| Jun 5, 2023 | 9.0000 | 9.0000 | 7.0000 | 8.0000 | 8.0000 | 113,417 |
| Jun 2, 2023 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | 9.0000 | 81,130 |
| Jun 1, 2023 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | 9.0000 | 113,996 |
| May 31, 2023 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 90,019 |
| May 30, 2023 | 8.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 149,802 |
| May 26, 2023 | 8.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 90,991 |
| May 25, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 99,981 |
| May 24, 2023 | 10.0000 | 10.0000 | 7.0000 | 8.0000 | 8.0000 | 489,439 |
| May 23, 2023 | 15.0000 | 17.0000 | 14.0000 | 14.0000 | 14.0000 | 41,632 |
| May 22, 2023 | 17.0000 | 17.0000 | 15.0000 | 15.0000 | 15.0000 | 21,361 |
| May 19, 2023 | 16.0000 | 17.0000 | 14.0000 | 16.0000 | 16.0000 | 15,999 |
| May 18, 2023 | 17.0000 | 17.0000 | 10.0000 | 16.0000 | 16.0000 | 44,891 |
| May 17, 2023 | 18.0000 | 18.0000 | 16.0000 | 17.0000 | 17.0000 | 25,632 |
| May 16, 2023 | 21.0000 | 22.0000 | 15.0000 | 17.0000 | 17.0000 | 61,262 |
| May 15, 2023 | 22.0000 | 23.0000 | 21.0000 | 21.0000 | 21.0000 | 16,636 |
| May 12, 2023 | 23.0000 | 25.0000 | 20.0000 | 23.0000 | 23.0000 | 25,854 |
| May 11, 2023 | 20.0000 | 32.0000 | 17.0000 | 24.0000 | 24.0000 | 93,041 |
| May 10, 2023 | 20.0000 | 21.0000 | 18.0000 | 19.0000 | 19.0000 | 34,077 |
| May 9, 2023 | 21.0000 | 21.0000 | 19.0000 | 20.0000 | 20.0000 | 16,279 |
| May 8, 2023 | 20.0000 | 21.0000 | 20.0000 | 21.0000 | 21.0000 | 12,416 |
| May 5, 2023 | 24.0000 | 24.0000 | 20.0000 | 20.0000 | 20.0000 | 23,959 |
| May 4, 2023 | 28.0000 | 28.0000 | 26.0000 | 27.0000 | 27.0000 | 3,721 |
| May 3, 2023 | 26.0000 | 27.0000 | 26.0000 | 27.0000 | 27.0000 | 2,838 |
| May 2, 2023 | 26.0000 | 26.0000 | 25.0000 | 26.0000 | 26.0000 | 3,789 |
| May 1, 2023 | 25.0000 | 27.0000 | 24.0000 | 26.0000 | 26.0000 | 4,836 |
| Apr 28, 2023 | 21.0000 | 25.0000 | 20.0000 | 25.0000 | 25.0000 | 11,633 |
| Apr 27, 2023 | 21.0000 | 22.0000 | 20.0000 | 21.0000 | 21.0000 | 8,017 |
| Apr 26, 2023 | 22.0000 | 22.0000 | 20.0000 | 21.0000 | 21.0000 | 8,675 |
| Apr 25, 2023 | 22.0000 | 22.0000 | 20.0000 | 21.0000 | 21.0000 | 9,522 |
| Apr 24, 2023 | 23.0000 | 25.0000 | 21.0000 | 22.0000 | 22.0000 | 12,043 |
Related Tickers
SINT Sintx Technologies, Inc.
0.0358
-5.79%
ZOM Zomedica Corp.
0.1313
+0.92%
NUWE Nuwellis, Inc.
0.2964
-9.36%
HSCS Heart Test Laboratories, Inc.
0.0989
-1.00%
MOTS Motus GI Holdings, Inc.
0.0700
0.00%
DYNT Dynatronics Corporation
0.5392
+0.22%
INBS Intelligent Bio Solutions Inc.
2.7800
+4.51%
OPGN OpGen, Inc.
0.6130
+2.51%
TIVC Tivic Health Systems, Inc.
1.1293
-0.94%
NAOV NanoVibronix, Inc.
0.7699
+3.20%