× 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 10-Days Low; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Advisorshares Dorsey Wright ETF 07-01-2022 48.59 48.11 48.57 47.35 48.57 4308 -0.04 % NASDAQ
Aaon Inc 07-01-2022 54.75 54.40 55.85 53.99 55.77 240181 1.86 % NASDAQ
Abvc Biopharma Inc 07-01-2022 1.06 1.05 1.06 0.95 1.01 82830 -4.72 % NASDAQ
Atlantic Coastal Acquisition Corp Cl A 06-30-2022 9.78 9.78 9.78 9.77 9.77 48825 -0.10 % NASDAQ
Atlantic Coastal Acquisition Corp WT 06-30-2022 0.07 0.08 0.08 0.06 0.06 26041 -14.29 % NASDAQ
Acer Therapeutics Inc 07-01-2022 1.26 1.26 1.28 1.20 1.28 15307 1.59 % NASDAQ
Achieve Life Sciences Inc 07-01-2022 4.87 4.96 5.00 4.91 4.91 20846 0.82 % NASDAQ
Enact Holdings Inc 07-01-2022 21.48 21.37 21.72 20.71 21.71 161142 1.07 % NASDAQ
26 Capital Acquisition Corp 06-15-2022 9.96 9.96 9.96 9.96 9.96 101 0.00 % NASDAQ
Edoc Acquisition Corp WT 07-01-2022 0.02 0.02 0.02 0.02 0.02 564 0.00 % NASDAQ
Aditxt Inc 07-01-2022 0.14 0.14 0.16 0.14 0.14 5358382 0.00 % NASDAQ
Addex Therapeutics Ltd ADR 07-01-2022 1.14 1.21 1.22 1.12 1.18 62029 3.51 % NASDAQ
Aesther Healthcare Acquisition Corp Units 06-09-2022 10.14 10.14 10.14 10.14 10.14 9216 0.00 % NASDAQ
Alset Ehome Intl Inc 07-01-2022 0.29 0.30 0.30 0.28 0.28 439626 -3.45 % 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
Agile Growth Corp Units 06-30-2022 9.83 9.83 9.83 9.83 9.83 1000 0.00 % NASDAQ
Agile Therap 07-01-2022 1.16 0.70 0.70 0.61 0.64 49134080 -44.83 % NASDAQ
Wisdomtree Int Rate US Agg Bond Fund 07-01-2022 45.59 45.57 45.72 45.46 45.68 92345 0.20 % NASDAQ
Allied Healthcare 07-01-2022 1.62 1.59 1.72 1.59 1.62 38673 0.00 % NASDAQ
Altra Indtl Mtn 07-01-2022 35.25 34.96 36.00 34.64 35.93 277274 1.93 % NASDAQ
Showing 1 to 20 records out of 813