• 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:New 20-Days High; 884.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 01-15-2021 126.03 125.94 127.12 124.73 126.20 1782153 0.13 % NYSE
First Priority Clo Bond ETF 01-15-2021 25.09 25.14 25.14 25.12 25.12 2385 0.12 % AMEX
Advance Auto Parts Inc 01-15-2021 168.83 167.40 168.00 164.94 165.25 907067 -2.12 % NYSE
Abbvie Inc 01-15-2021 111.63 111.20 111.56 109.48 110.52 9188094 -0.99 % NYSE
Ameris Bancorp 01-15-2021 44.88 43.99 44.82 43.25 44.10 407755 -1.74 % NASDAQ
Abeona Therapeutics 01-15-2021 1.98 1.99 2.06 1.87 1.90 2153116 -4.04 % NASDAQ
Absolute Software Cp 01-15-2021 13.38 13.52 13.84 12.69 12.69 154103 -5.16 % NASDAQ
Achieve Life Sciences Inc 01-15-2021 9.08 9.09 9.97 9.09 9.75 387422 7.38 % NASDAQ
AC Immune S.A. 01-15-2021 6.12 6.12 6.17 5.87 5.92 125002 -3.27 % NASDAQ
Acm Research Inc 01-15-2021 101.72 101.23 101.23 94.09 94.59 353714 -7.01 % NASDAQ
Avenue Income Credit Strategies 01-15-2021 11.14 11.19 11.19 11.10 11.18 79600 0.36 % NYSE
Acasti Pharma 01-15-2021 0.63 0.66 0.66 0.57 0.59 24975545 -6.35 % NASDAQ
Acacia Res-Acacia 01-15-2021 5.08 4.91 5.25 4.78 5.16 1507837 1.57 % NASDAQ
Allianzgi Diversified Income & 01-15-2021 33.97 34.21 34.21 33.75 33.84 31955 -0.38 % NYSE
American Conservative Values ETF 01-15-2021 28.01 30.00 30.00 27.69 27.89 14293 -0.43 % AMEX
Adaptimmune Ther Ads 01-15-2021 6.09 6.12 6.20 5.65 5.71 1593041 -6.24 % NASDAQ
Advaxis Inc 01-15-2021 0.63 0.64 0.64 0.60 0.61 7961310 -3.17 % NASDAQ
American Eagle Outfitters 01-15-2021 23.19 23.07 23.27 22.34 22.78 3670127 -1.77 % NYSE
The Aes Corp 01-15-2021 27.44 27.27 27.81 27.16 27.60 5217415 0.58 % NYSE
Aeterna Zentaris 01-15-2021 0.68 0.68 0.69 0.61 0.64 5801735 -5.88 % NASDAQ
Showing 1 to 20 records out of 492