Exchange:NASDAQ; Filtered : by formula:Stocks DOWN 3 Day in a row; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ability Inc 01-22-2019 2.14 2.10 2.47 2.10 2.31 2708534 7.94 % 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
Aclaris Therapts 01-22-2019 6.36 6.32 6.36 6.00 6.15 555230 -3.30 % NASDAQ
Adamas Pharma 01-22-2019 9.02 8.92 8.93 8.54 8.67 271291 -3.88 % NASDAQ
American Capital Age 01-22-2019 18.01 18.04 18.06 17.83 17.94 5606427 -0.39 % NASDAQ
Albireo Pharma Inc 01-22-2019 24.15 24.20 24.32 22.91 24.04 41172 -0.46 % NASDAQ
Alico Inc 01-22-2019 30.35 30.35 30.53 29.11 29.11 6773 -4.09 % NASDAQ
Amalgamated Bk 01-22-2019 19.45 19.38 19.63 19.04 19.26 31983 -0.98 % NASDAQ
Homeservices Inc 01-22-2019 16.50 16.45 16.48 15.81 15.97 519656 -3.21 % NASDAQ
Anika Therapeutics 01-22-2019 35.31 35.49 35.73 34.81 35.58 83276 0.76 % NASDAQ
Assembly Biosciences 01-22-2019 21.00 20.80 20.80 19.74 20.48 130897 -2.48 % NASDAQ
Aspen Group Inc 01-22-2019 4.94 4.93 5.00 4.83 4.92 39142 -0.40 % NASDAQ
Astrotech Corp 01-22-2019 5.00 5.04 5.04 4.70 4.71 12244 -5.80 % NASDAQ
Attunity Ltd 01-22-2019 24.69 24.28 24.64 19.74 21.06 1783052 -14.70 % NASDAQ
Bankfinancial Corpor 01-22-2019 14.46 14.49 15.13 13.80 14.17 52749 -2.01 % NASDAQ
Ultrashort Biotechnology Proshares 01-22-2019 17.41 17.72 18.20 17.68 18.04 167783 3.62 % NASDAQ
Bio-Key Intl Inc 01-22-2019 0.93 0.94 0.94 0.91 0.91 13225 -2.15 % NASDAQ
Showing 1 to 20 records out of 142