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

Exchange:NASDAQ; Filtered : by formula:New 52-week Low; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Applied Optoelect 01-19-2022 3.97 3.97 4.13 3.97 4.09 458458 3.02 % NASDAQ
Abcellera Biologics Inc 01-19-2022 9.71 9.82 10.09 9.39 9.41 1778961 -3.09 % NASDAQ
Abeona Therapeutics 01-19-2022 0.26 0.25 0.26 0.25 0.25 2440272 -3.85 % NASDAQ
Arca Biopharma Inc 01-19-2022 1.98 2.02 2.02 1.91 1.97 123064 -0.51 % NASDAQ
Absolute Software Cp 01-19-2022 7.87 7.87 7.92 7.70 7.83 258946 -0.51 % NASDAQ
AC Immune S.A. 01-19-2022 4.59 4.59 4.65 4.46 4.51 108938 -1.74 % NASDAQ
Acorda Therapeutics 01-19-2022 1.87 1.87 1.92 1.78 1.80 135187 -3.74 % NASDAQ
Adaptimmune Ther ADR 01-19-2022 3.06 3.06 3.14 3.00 3.00 1187838 -1.96 % NASDAQ
Advent Technologies Hldg Inc 01-19-2022 5.13 5.11 5.28 4.73 4.78 440465 -6.82 % NASDAQ
Advent Technologies Hldg Inc WT 01-19-2022 0.80 0.77 0.77 0.71 0.76 153857 -5.00 % NASDAQ
Adaptive Biotechnologies Corp 01-19-2022 17.94 18.21 19.00 17.28 17.52 1628570 -2.34 % NASDAQ
Aditxt Inc 01-19-2022 0.44 0.45 0.45 0.43 0.43 857958 -2.27 % NASDAQ
Adverum Biotechnlgs 01-19-2022 1.54 1.54 1.62 1.54 1.59 1081267 3.25 % NASDAQ
Antelope Enterprise Hldg Ltd 01-19-2022 1.38 1.37 1.37 1.25 1.25 102431 -9.42 % NASDAQ
Alset Ehome Intl Inc 01-19-2022 0.43 0.43 0.49 0.42 0.43 3118174 0.00 % NASDAQ
Addvantage Techs Group 01-19-2022 1.31 1.30 1.38 1.27 1.35 51453 3.05 % NASDAQ
Aeterna Zentaris 01-19-2022 0.34 0.35 0.35 0.33 0.33 859414 -2.94 % NASDAQ
Acutus Medical Inc 01-19-2022 2.52 2.54 2.66 2.39 2.45 258018 -2.78 % NASDAQ
Affimed N.V. 01-19-2022 4.21 4.25 4.41 4.25 4.25 951226 0.95 % NASDAQ
Agile Therap 01-19-2022 0.36 0.36 0.37 0.33 0.34 1386963 -5.56 % NASDAQ
Showing 1 to 20 records out of 512