× 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:New 10-Days High; 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arlington Asset Investment Corp 05-17-2022 3.62 3.64 3.69 3.58 3.58 82220 -1.10 % NYSE
Absolute Software Cp 05-17-2022 8.30 8.48 8.71 8.38 8.71 119941 4.94 % NASDAQ
Ace Global Business Acquisition Ltd 05-11-2022 10.24 10.24 10.24 10.24 10.24 5000 0.00 % NASDAQ
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Addvantage Techs Group 05-17-2022 1.37 1.44 1.44 1.37 1.37 33830 0.00 % NASDAQ
Afc Gamma Inc 05-17-2022 16.93 17.28 17.80 17.10 17.64 125880 4.19 % NASDAQ
American Finance Trust Inc Cl A 02-14-2022 8.25 8.27 8.34 8.18 8.23 633480 -0.24 % NASDAQ
Adapthealth Corp Cl. A 05-17-2022 16.52 16.85 17.46 16.85 17.12 1642613 3.63 % NASDAQ
Aesthetic Medical International Holdings Group L 05-17-2022 1.64 1.70 1.89 1.69 1.88 50026 14.63 % NASDAQ
Ashford Inc 05-17-2022 15.40 15.00 15.99 14.81 15.57 7255 1.10 % AMEX
Akebia Therapeutics 05-17-2022 0.38 0.38 0.39 0.36 0.36 9254466 -5.26 % NASDAQ
Akouos Inc 05-17-2022 3.16 3.21 3.29 3.06 3.27 114064 3.48 % NASDAQ
Altimmune Inc 05-17-2022 4.80 4.96 5.29 4.74 5.29 769517 10.21 % NASDAQ
Ambrx Biopharma Inc ADR 05-17-2022 4.00 4.00 4.00 4.00 4.00 380 0.00 % NYSE
Ambac Financial Group 05-17-2022 8.69 8.97 9.27 8.74 9.07 833517 4.37 % NYSE
AMC Networks Cl A 05-17-2022 35.85 36.50 40.56 36.50 40.39 596753 12.66 % NASDAQ
Amgen Inc 05-17-2022 243.87 245.13 246.21 239.25 245.34 2340435 0.60 % NASDAQ
American Shared Hospital Services 05-17-2022 2.34 2.35 2.41 2.35 2.40 4933 2.56 % AMEX
Mercantil Bank Holding Cl A 05-17-2022 28.30 28.73 28.76 28.23 28.66 65560 1.27 % NASDAQ
Amer Natl Insurance 05-17-2022 189.69 189.99 189.99 189.55 189.63 132502 -0.03 % NASDAQ
Showing 1 to 20 records out of 442