• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:New 30-Days Low; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Altisource Asset 11-30-2021 19.50 19.50 19.50 17.27 17.89 13506 -8.26 % AMEX
Abeona Therapeutics 12-01-2021 0.68 0.68 0.70 0.60 0.60 1139718 -11.76 % NASDAQ
Acumen Pharmaceuticals Inc 12-01-2021 7.90 8.08 8.16 7.43 7.58 80941 -4.05 % NASDAQ
Acer Therapeutics Inc 12-01-2021 2.10 2.12 2.16 2.00 2.00 88985 -4.76 % NASDAQ
AC Immune S.A. 12-01-2021 5.12 5.05 5.13 4.87 4.87 314302 -4.88 % NASDAQ
Acelrx Pharmaceutica 12-01-2021 0.65 0.67 0.68 0.62 0.62 806897 -4.62 % NASDAQ
Acasti Pharma 12-01-2021 1.35 1.37 1.37 1.26 1.27 243751 -5.93 % NASDAQ
Adagene Inc ADR 12-01-2021 8.22 8.27 8.57 7.36 8.09 20646 -1.58 % NASDAQ
Advent Technologies Hldg Inc 12-01-2021 7.66 7.73 7.96 7.37 7.37 343703 -3.79 % NASDAQ
Autodesk Inc 12-01-2021 254.19 260.86 265.31 249.41 249.68 2318480 -1.77 % NASDAQ
Adams Diversified Equity Fund 12-01-2021 18.85 19.03 19.10 18.57 18.62 201808 -1.22 % NYSE
Addvantage Techs Group 12-01-2021 1.87 1.87 1.89 1.82 1.83 30180 -2.14 % NASDAQ
Aeterna Zentaris 12-01-2021 0.47 0.47 0.49 0.45 0.45 1035162 -4.26 % NASDAQ
Armstrong Flooring Inc 12-01-2021 1.95 2.00 2.10 1.85 1.85 403261 -5.13 % NYSE
American Finance Trust Inc Pfd Ser A 12-01-2021 26.27 26.21 26.35 26.07 26.35 13932 0.30 % NASDAQ
Agex Therapeutics Inc 12-01-2021 0.69 0.69 0.69 0.63 0.66 141434 -4.35 % AMEX
US Aggregate Bond Ishares Core ETF 12-01-2021 114.77 114.27 114.64 114.20 114.63 12772743 -0.12 % AMEX
Wisdomtree Yield Ehd U.S. Agg Bond Fund 12-01-2021 51.89 51.88 51.97 51.78 51.92 58221 0.06 % AMEX
Exchange Listed Funds Trust Gavekal Asia Pacific 12-01-2021 98.34 98.48 98.48 98.15 98.15 306 -0.19 % AMEX
Adecoagro S.A. 12-01-2021 7.80 8.07 8.41 7.63 7.66 2385393 -1.79 % NYSE
Showing 1 to 20 records out of 1140