• 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 High; 1538.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Albertsons Companies Inc Cl A 01-14-2022 30.98 30.80 31.87 30.51 30.94 3454144 -0.13 % NYSE
Acnb Corp 01-14-2022 34.47 34.40 34.40 33.75 34.36 10654 -0.32 % NASDAQ
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Allied Healthcare 01-14-2022 4.63 4.66 4.79 4.37 4.55 246398 -1.73 % NASDAQ
Akamai Technologies 01-14-2022 112.91 112.52 113.44 111.92 112.62 965331 -0.26 % NASDAQ
Alj Regional Hold 01-14-2022 1.72 1.65 1.72 1.65 1.71 10657 -0.58 % NASDAQ
Apex Healthcare ETF 01-14-2022 9.53 9.51 9.51 9.48 9.48 1378 -0.52 % AMEX
Aquestive Therapeutics Inc 01-14-2022 3.66 3.68 3.70 3.48 3.69 811163 0.82 % NASDAQ
Aequi Acquisition Corp WT 01-14-2022 0.51 0.53 0.53 0.48 0.49 15000 -3.92 % NASDAQ
Arqit Quantum Inc 01-14-2022 16.60 17.46 17.52 16.80 17.19 450370 3.55 % NASDAQ
Arqit Quantum Inc WT 01-14-2022 3.89 3.96 4.12 3.49 3.52 73049 -9.51 % NASDAQ
Allianzim U.S. Large Cap Buffer20 Jan ETF 01-14-2022 26.37 26.34 26.41 26.28 26.40 31304 0.11 % AMEX
Brainstorm Cell 01-14-2022 3.43 3.41 3.60 3.31 3.54 103485 3.21 % NASDAQ
Biontech Se ADR 01-14-2022 202.99 195.56 206.24 194.61 196.00 2855515 -3.44 % NASDAQ
Bos Better Online 01-14-2022 2.85 2.71 2.85 2.71 2.79 10790 -2.11 % NASDAQ
Bruker Corp 01-14-2022 70.76 69.98 70.79 69.12 70.71 631668 -0.07 % NASDAQ
US Anti-Beta Fund Mkt Neutral Quantshares 01-14-2022 18.17 18.43 18.44 18.14 18.33 90859 0.88 % AMEX
Cai International 11-22-2021 55.99 56.00 56.00 55.97 56.00 203353 0.02 % NYSE
Cars.com Inc 01-14-2022 16.35 16.10 16.55 15.95 16.41 410286 0.37 % NYSE
Vaneck Chinaamc China Bond ETF 01-14-2022 24.73 24.76 24.82 24.71 24.78 136546 0.20 % AMEX
Showing 1 to 20 records out of 136