× 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:Stocks DOWN 3 Day in a row; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
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
Arclight Clean Transition Corp II WT 07-01-2022 1.05 1.05 1.05 0.92 0.93 58311 -11.43 % NASDAQ
Acme United Corp 07-01-2022 31.67 31.60 31.96 31.21 31.89 7758 0.69 % AMEX
Aerocentury Corp 03-25-2022 2.56 2.64 2.70 2.35 2.45 313619 -4.30 % AMEX
Addex Therapeutics Ltd ADR 07-01-2022 1.14 1.21 1.22 1.12 1.18 62029 3.51 % NASDAQ
Adams Resources & Energy 07-01-2022 32.18 31.64 32.25 31.35 31.35 5982 -2.58 % AMEX
Authentic Equity Acquisition Corp 06-30-2022 9.90 9.89 9.89 9.86 9.89 5688 -0.10 % NASDAQ
Aenza S.A.A. ADR 07-01-2022 1.20 1.27 1.27 1.27 1.27 367 5.83 % NYSE
American Finance Trust Inc Pfd Ser A 02-14-2022 26.37 26.50 26.50 25.89 25.91 12257 -1.74 % NASDAQ
Adecoagro S.A. 07-01-2022 8.46 8.46 8.49 8.08 8.33 953099 -1.54 % NYSE
Air T Inc Funding Alpha Income Trust Preferred 06-30-2022 21.22 21.30 21.30 21.30 21.30 1061 0.38 % NASDAQ
Akumin Inc 07-01-2022 0.59 0.56 0.57 0.56 0.57 20185 -3.39 % NASDAQ
Ambrx Biopharma Inc ADR 07-01-2022 2.64 2.69 2.80 2.52 2.66 7157 0.76 % NYSE
Amci Acquisition Corp II Cl A 07-01-2022 9.76 9.76 9.76 9.76 9.76 9870 0.00 % NASDAQ
Amci Acquisition Corp II WT 07-01-2022 0.27 0.28 0.28 0.23 0.23 2604 -14.81 % NASDAQ
Amplitech Group Inc WT 06-23-2022 0.60 0.60 0.60 0.60 0.60 1900 0.00 % NASDAQ
Alpha Metallurgical Resources Inc 07-01-2022 129.13 127.13 129.41 119.16 124.87 789249 -3.30 % NYSE
Amer Woodmark Cp 07-01-2022 45.00 45.43 47.52 44.29 47.21 107125 4.91 % NASDAQ
Showing 1 to 20 records out of 415