× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • 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:Stocks in a New Downtrend (ADX); 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Air T Inc Funding Alpha Income Trust Preferred 05-17-2022 22.30 22.75 22.75 22.75 22.75 282 2.02 % NASDAQ
Anthem Inc 05-17-2022 493.58 497.79 499.23 491.00 497.19 913586 0.73 % NYSE
Ashland Global Holdings Inc 05-17-2022 98.85 100.66 102.19 100.50 101.26 502969 2.44 % NYSE
Avidxchange Holdings Inc 05-17-2022 6.91 7.16 7.79 7.15 7.71 1369237 11.58 % NASDAQ
Avalon Holdings Corp 05-17-2022 3.10 2.97 2.97 2.97 2.97 1023 -4.19 % AMEX
Bone Biologics Corp WT 05-17-2022 0.19 0.20 0.20 0.18 0.18 8306 -5.26 % NASDAQ
Biocardia Inc 05-17-2022 1.37 1.41 1.51 1.35 1.51 55856 10.22 % NASDAQ
Burgerfi Intl Inc WT 05-17-2022 0.31 0.31 0.32 0.27 0.32 35145 3.23 % NASDAQ
Bull Horn Holdings Corp WT 05-17-2022 0.08 0.05 0.08 0.05 0.07 11713 -12.50 % NASDAQ
Biogen Inc 05-17-2022 198.38 200.13 203.06 197.47 202.90 636459 2.28 % NASDAQ
Bassett Furniture 05-17-2022 16.19 16.37 16.98 16.30 16.79 83764 3.71 % NASDAQ
Brightview Holdings Inc 05-17-2022 12.03 12.23 12.51 12.18 12.41 169851 3.16 % NYSE
Bluegreen Vacations Hldg Corp 05-17-2022 25.44 26.28 27.00 26.28 26.76 82149 5.19 % NYSE
Broadway Fin Cp 05-17-2022 1.54 1.59 1.60 1.50 1.56 295135 1.30 % NASDAQ
Byte Acquisition Corp Units 05-13-2022 9.86 9.86 9.86 9.86 9.86 465 0.00 % NASDAQ
Catalyst Bio 05-17-2022 0.39 0.39 0.41 0.37 0.40 421076 2.56 % NASDAQ
Chase Corp 05-17-2022 78.81 79.78 80.72 79.50 79.98 22428 1.48 % AMEX
Cf Acquisition Corp ViII Cl A 05-17-2022 10.07 10.07 10.07 10.07 10.07 1173 0.00 % NASDAQ
CHS Pfd Clb Ser3 05-17-2022 25.30 25.32 25.50 25.00 25.27 19583 -0.12 % NASDAQ
Cms Energy Corp 5.625% Junior Subordinate 05-17-2022 23.69 24.14 24.28 23.71 23.71 13518 0.08 % NYSE
Showing 1 to 20 records out of 102