Quantcast

Historical Stock Prices

BIOL 
$2.17
*  
0.04
1.88%
Get BIOL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BIOL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 2.12 2.19 2.09 2.17 116,328
09/20/2018 2.06 2.2 2.051 2.13 59,696
09/19/2018 2.04 2.13 2.03 2.05 90,630
09/18/2018 2.07 2.09 2.03 2.05 74,722
09/17/2018 2.07 2.09 2.03 2.065 111,624
09/14/2018 2.07 2.19 2.03 2.08 63,530
09/13/2018 2.2 2.2646 2.02 2.09 205,969
09/12/2018 2.13 2.33 2.11 2.2 221,255
09/11/2018 2.24 2.24 2.0032 2.11 202,117
09/10/2018 1.84 2.06 1.8305 2.06 143,433
09/07/2018 1.79 1.89 1.7846 1.83 26,581
09/06/2018 1.81 1.8953 1.7545 1.83 39,982
09/05/2018 1.81 1.8403 1.7456 1.8145 14,636
09/04/2018 1.82 1.85 1.7746 1.82 38,572
08/31/2018 1.68 1.9468 1.68 1.77 119,696
08/30/2018 1.64 1.72 1.6224 1.66 36,567
08/29/2018 1.67 1.7 1.63 1.65 13,786
08/28/2018 1.7 1.73 1.65 1.65 8,636
08/27/2018 1.69 1.73 1.64 1.68 35,410
08/24/2018 1.63 1.7 1.6042 1.7 29,425
08/23/2018 1.59 1.7 1.56 1.62 29,370
08/22/2018 1.64 1.73 1.6 1.6 31,188
08/21/2018 1.7724 1.81 1.5713 1.67 90,163
08/20/2018 1.77 1.88 1.77 1.7801 77,373
08/17/2018 1.95 1.98 1.6113 1.78 135,699
08/16/2018 1.65 1.95 1.611 1.91 141,778
08/15/2018 1.5 1.65 1.5 1.62 68,063
08/14/2018 1.41 1.54 1.3 1.5 165,168
08/13/2018 1.4 1.48 1.38 1.45 55,487
08/10/2018 1.22 1.39 1.1769 1.37 131,407
08/09/2018 1.2 1.25 1.15 1.18 49,351
08/08/2018 1.21 1.25 1.2 1.2 36,995
08/07/2018 1.26 1.28 1.2 1.2 42,249
08/06/2018 1.27 1.2838 1.2424 1.2701 31,092
08/03/2018 1.24 1.26 1.24 1.26 4,307
08/02/2018 1.27 1.27 1.23 1.23 18,810
08/01/2018 1.25 1.29 1.24 1.28 4,110
07/31/2018 1.25 1.29 1.23 1.24 6,834
07/30/2018 1.24 1.3 1.24 1.3 6,890
07/27/2018 1.31 1.339 1.23 1.24 49,444
07/26/2018 1.32 1.37 1.3105 1.34 9,863
07/25/2018 1.33 1.35 1.31 1.33 10,178
07/24/2018 1.31 1.3587 1.31 1.31 23,374
07/23/2018 1.39 1.48 1.3 1.3 148,460
07/20/2018 1.31 1.43 1.2874 1.39 109,482
07/19/2018 1.3 1.35 1.2801 1.3 45,530
07/18/2018 1.313 1.35 1.261 1.29 61,670
07/17/2018 1.28 1.36 1.28 1.3 56,158
07/16/2018 1.31 1.31 1.25 1.29 14,324
07/13/2018 1.27 1.3293 1.23 1.3 16,827
07/12/2018 1.25 1.33 1.2 1.26 59,867
07/11/2018 1.28 1.44 1.23 1.2301 306,058
07/10/2018 1.27 1.3324 1.25 1.29 89,312
07/09/2018 1.22 1.29 1.2182 1.24 34,399
07/06/2018 1.21 1.27 1.19 1.2 41,408
07/05/2018 1.22 1.25 1.1869 1.25 10,257
07/03/2018 1.28 1.29 1.21 1.22 54,610
07/02/2018 1.21 1.29 1.185 1.29 40,476
06/29/2018 1.22 1.22 1.16 1.21 48,597
06/28/2018 1.29 1.29 1.2 1.21 31,077
06/27/2018 1.29 1.3 1.2001 1.3 65,940
06/26/2018 1.3 1.32 1.25 1.28 36,834
06/25/2018 1.39 1.39 1.31 1.3109 101,992
06/22/2018 1.56 1.5678 1.33 1.39 146,841
06/21/2018 1.46 1.88 1.4 1.57 851,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio