Exchange:NASDAQ; Filtered : by formula:Stocks below 5 Day SMA; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Airlines Gp 01-22-2019 33.97 33.76 33.88 32.45 32.74 14594350 -3.62 % NASDAQ
Atlantic Amer Cp 01-22-2019 2.73 2.60 2.60 2.51 2.51 1584 -8.06 % NASDAQ
Alcentra Capital Com 01-22-2019 6.68 6.68 6.78 6.66 6.70 16206 0.30 % NASDAQ
Abeona Therapeutics 01-22-2019 7.26 7.19 7.28 6.87 6.89 226494 -5.10 % NASDAQ
Ability Inc 01-22-2019 2.14 2.10 2.47 2.10 2.31 2708534 7.94 % NASDAQ
Allegiance Banc CS 01-22-2019 36.34 36.25 36.32 35.58 35.82 58915 -1.43 % NASDAQ
Arbutus Biopharma Cp 01-22-2019 3.69 3.65 3.79 3.50 3.54 134906 -4.07 % NASDAQ
Achieve Life Sciences Inc 01-22-2019 1.33 1.30 1.30 1.25 1.29 100195 -3.01 % NASDAQ
Acm Research Inc 01-22-2019 9.77 9.77 9.89 9.34 9.35 33146 -4.30 % NASDAQ
Acnb Corp 01-22-2019 37.55 37.50 38.20 36.54 36.56 16410 -2.64 % NASDAQ
Aclaris Therapts 01-22-2019 6.36 6.32 6.36 6.00 6.15 555230 -3.30 % NASDAQ
Acelrx Pharmaceutica 01-22-2019 2.51 2.45 2.57 2.36 2.53 1968434 0.80 % NASDAQ
Acacia Res-Acacia 01-22-2019 3.03 3.03 3.08 2.98 3.03 138879 0.00 % NASDAQ
Adaptimmune Ther Ads 01-22-2019 4.86 4.86 4.87 4.49 4.53 465896 -6.79 % NASDAQ
Adamas Pharma 01-22-2019 9.02 8.92 8.93 8.54 8.67 271291 -3.88 % NASDAQ
Aduro Biotech 01-22-2019 2.70 2.71 2.83 2.62 2.71 458995 0.37 % NASDAQ
Addus Homecare Corpo 01-22-2019 63.59 63.00 63.50 61.01 61.57 130132 -3.18 % NASDAQ
Adverum Biotechnlgs 01-22-2019 3.24 3.17 3.28 3.11 3.14 182715 -3.09 % NASDAQ
Advaxis Inc 01-22-2019 0.35 0.35 0.36 0.33 0.34 221557 -2.86 % NASDAQ
Showing 1 to 20 records out of 1031