× 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
Share

Exchange:NASDAQ; Filtered : by formula:New 30-Days Low; 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Allegiance Banc CS 05-16-2022 39.07 39.13 39.57 38.36 39.34 49264 0.69 % NASDAQ
Abvc Biopharma Inc 05-16-2022 2.25 2.24 2.24 2.06 2.12 31400 -5.78 % NASDAQ
Acnb Corp 05-16-2022 32.28 32.11 32.74 31.64 32.15 32019 -0.40 % NASDAQ
Independence Holdings Corp WT 05-16-2022 0.28 0.28 0.28 0.23 0.28 800 0.00 % NASDAQ
Arclight Clean Transition Corp II Cl A 05-16-2022 9.86 9.86 9.89 9.85 9.88 154331 0.20 % NASDAQ
Adverum Biotechnlgs 05-16-2022 0.83 0.85 0.87 0.79 0.80 1154179 -3.61 % NASDAQ
Advantage Solutions Inc WT 05-16-2022 0.54 0.41 0.41 0.41 0.41 133 -24.07 % NASDAQ
Advaxis Inc 05-16-2022 0.06 0.06 0.07 0.06 0.06 308207 0.00 % NASDAQ
Authentic Equity Acquisition Corp 05-16-2022 9.85 9.85 9.89 9.83 9.83 268908 -0.20 % NASDAQ
American Finance Trust Inc Pfd Ser A 02-14-2022 26.37 26.50 26.50 25.89 25.91 12257 -1.74 % NASDAQ
Agba Acquisition Ltd Right 05-16-2022 0.16 0.14 0.15 0.10 0.10 94959 -37.50 % NASDAQ
Agrofresh Solutions 05-16-2022 1.67 1.70 1.72 1.54 1.60 60853 -4.19 % NASDAQ
Agile Growth Corp WT 05-16-2022 0.17 0.16 0.16 0.16 0.16 271 -5.88 % NASDAQ
Agilethought Inc 05-16-2022 3.95 4.21 4.21 4.01 4.04 21849 2.28 % NASDAQ
Agnc Investment Corp Cum Red Pfd Ser D Fixed To 05-16-2022 22.14 22.25 22.28 21.64 21.71 40537 -1.94 % NASDAQ
Agnc Investment Corp Fxdfr Prf Perpetual USD 25 05-16-2022 22.32 22.28 22.35 22.12 22.18 45561 -0.63 % NASDAQ
Agnc Investment Corp 05-16-2022 21.41 21.41 21.68 21.05 21.21 76061 -0.93 % NASDAQ
AIkido Pharma Inc 05-16-2022 0.32 0.32 0.34 0.31 0.33 2412705 3.13 % NASDAQ
Alberton Acquisition Corp WT 04-25-2022 0.02 0.01 0.02 0.01 0.01 3069956 -50.00 % NASDAQ
Altus Midstream Company 02-22-2022 65.70 66.18 66.28 58.65 62.35 392837 -5.10 % NASDAQ
Showing 1 to 20 records out of 504