× 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; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Advisorshares Dorsey Wright ETF 06-29-2022 49.17 49.35 49.35 48.93 48.93 1642 -0.49 % NASDAQ
Abvc Biopharma Inc 06-29-2022 0.94 0.92 1.06 0.90 1.05 148122 11.70 % NASDAQ
Atlantic Coastal Acquisition Corp WT 06-29-2022 0.12 0.07 0.07 0.07 0.07 333 -41.67 % NASDAQ
Acer Therapeutics Inc 06-29-2022 1.36 1.29 1.32 1.21 1.29 85214 -5.15 % NASDAQ
Achieve Life Sciences Inc 06-29-2022 4.98 5.01 5.12 4.95 5.07 28592 1.81 % NASDAQ
Enact Holdings Inc 06-29-2022 21.48 21.44 21.44 20.80 20.93 206110 -2.56 % NASDAQ
26 Capital Acquisition Corp 06-15-2022 9.96 9.96 9.96 9.96 9.96 101 0.00 % NASDAQ
Aditxt Inc 06-29-2022 0.14 0.14 0.26 0.14 0.20 27927775 42.86 % NASDAQ
Addex Therapeutics Ltd ADR 06-29-2022 1.05 1.13 1.13 1.03 1.05 62993 0.00 % 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 Therap 06-29-2022 2.41 2.06 2.14 1.45 1.54 33139288 -36.10 % NASDAQ
Allied Healthcare 06-29-2022 1.70 1.65 1.67 1.55 1.63 51128 -4.12 % NASDAQ
Altra Indtl Mtn 06-29-2022 34.96 34.89 34.89 33.04 34.63 158045 -0.94 % NASDAQ
Sports Ventures Acquisition Corp Cl A 06-29-2022 9.85 9.83 9.83 9.83 9.83 532 -0.20 % NASDAQ
Sports Ventures Acquisition Corp 06-21-2022 9.88 9.83 9.89 9.83 9.89 2652 0.10 % NASDAQ
Akari Therapeutics ADR 06-29-2022 0.95 0.92 1.02 0.92 0.95 88918 0.00 % NASDAQ
Akumin Inc 06-29-2022 0.56 0.59 0.60 0.55 0.59 19797 5.36 % NASDAQ
Alberton Acquisition Corp WT 04-25-2022 0.02 0.01 0.02 0.01 0.01 3069956 -50.00 % NASDAQ
Align Technology 06-29-2022 241.91 243.87 244.18 236.81 242.15 841368 0.10 % NASDAQ
Amci Acquisition Corp II Cl A 06-29-2022 9.77 9.77 9.77 9.76 9.76 9960 -0.10 % NASDAQ
Showing 1 to 20 records out of 477