× 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:ALL; Filtered : by formula:New 20-Days High; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Abcellera Biologics Inc 07-01-2022 10.65 10.60 10.92 10.43 10.64 1978821 -0.09 % NASDAQ
Arca Biopharma Inc 07-01-2022 2.49 2.45 2.49 2.40 2.48 43706 -0.40 % NASDAQ
Arbutus Biopharma Cp 07-01-2022 2.71 2.69 2.81 2.69 2.79 716140 2.95 % NASDAQ
Ace Convergence Acquisition Corp Cl A 07-01-2022 10.15 10.15 10.17 10.15 10.16 23572 0.10 % NASDAQ
Acacia Res-Acacia 07-01-2022 5.04 4.98 5.07 4.50 4.53 1037672 -10.12 % NASDAQ
Antelope Enterprise Hldg Ltd 07-01-2022 1.05 1.04 1.07 1.00 1.07 35858 1.90 % NASDAQ
Aeva Technologies Inc 07-01-2022 3.12 3.12 3.18 2.96 3.08 676864 -1.28 % NYSE
Audioeye Inc 07-01-2022 6.00 6.00 6.21 6.00 6.12 10316 2.00 % NASDAQ
Agba Acquisition Ltd WT 06-30-2022 0.03 0.03 0.03 0.03 0.03 398 0.00 % NASDAQ
Agenus Inc 07-01-2022 1.94 1.92 1.97 1.85 1.96 4868204 1.03 % NASDAQ
Agilethought Inc WT 07-01-2022 0.46 0.52 0.52 0.44 0.51 2500 10.87 % NASDAQ
Adapthealth Corp Cl. A 07-01-2022 18.03 17.89 18.34 17.75 18.17 570469 0.78 % NASDAQ
AIkido Pharma Inc 07-01-2022 5.90 5.90 6.08 5.83 5.99 106201 1.53 % NASDAQ
Alector Inc 07-01-2022 10.16 10.11 11.08 10.09 11.02 641758 8.46 % NASDAQ
Allogene Therapeutics Inc 07-01-2022 11.40 11.36 11.63 11.11 11.51 1504738 0.96 % NASDAQ
Alnylam Pharmaceuticals 07-01-2022 145.84 145.00 148.50 144.18 148.25 566205 1.65 % NASDAQ
Angion Biomedica Corp 07-01-2022 1.13 1.06 1.12 1.06 1.12 387488 -0.88 % NASDAQ
Appharvest Inc WT 07-01-2022 0.40 0.42 0.43 0.39 0.40 29164 0.00 % NASDAQ
Preferred Apartment Communities 06-23-2022 24.98 24.98 25.00 24.98 25.00 1617237 0.08 % NYSE
Arya Sciences Acquisition Corp V Cl A 07-01-2022 9.72 9.73 9.73 9.73 9.73 50000 0.10 % NASDAQ
Showing 1 to 20 records out of 299