• 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 20-Days Low; 1319.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adobe Systems Inc 03-05-2021 439.06 444.88 444.94 423.71 440.82 4614116 0.40 % NASDAQ
Automatic Data Procs 03-05-2021 171.00 171.83 179.00 171.50 178.25 2535867 4.24 % NASDAQ
Addvantage Techs Group 03-05-2021 2.81 2.85 2.87 2.50 2.66 197003 -5.34 % NASDAQ
Acutus Medical Inc 03-05-2021 17.80 17.85 17.85 15.58 17.00 831091 -4.49 % NASDAQ
Akouos Inc 03-05-2021 18.75 18.71 19.05 16.62 17.32 547803 -7.63 % NASDAQ
Albireo Pharma Inc 03-05-2021 33.86 34.34 34.88 32.05 34.85 216120 2.92 % NASDAQ
Adv Micro Devices 03-05-2021 77.75 79.00 79.48 74.20 78.51 58435970 0.98 % NASDAQ
Agora Inc Ads 03-05-2021 59.79 60.79 61.32 50.71 57.64 1940323 -3.60 % NASDAQ
Appfolio Cl A 03-05-2021 132.22 133.05 138.86 125.00 138.68 379810 4.89 % NASDAQ
Ascendis Pharma Ads 03-05-2021 143.44 144.66 146.91 136.58 146.91 239095 2.42 % NASDAQ
Aspen Group Inc 03-05-2021 8.42 8.57 8.69 8.15 8.60 117967 2.14 % NASDAQ
Athira Pharma Inc 03-05-2021 19.28 19.94 20.23 17.07 19.18 538515 -0.52 % NASDAQ
Atara Biotherap 03-05-2021 15.89 15.78 16.25 15.19 16.07 1163046 1.13 % NASDAQ
Air Transport 03-05-2021 27.57 28.03 28.39 27.23 28.35 386145 2.83 % NASDAQ
Atreca Inc Cl A 03-05-2021 17.42 17.60 18.23 16.60 18.14 277406 4.13 % NASDAQ
Black Diamond Therapeutics Inc 03-05-2021 23.73 23.73 25.28 22.73 25.10 586968 5.77 % NASDAQ
Bgc Partners Cl A 03-05-2021 4.32 4.37 4.41 4.11 4.34 3874358 0.46 % NASDAQ
Ultrashort Biotechnology Proshares 03-05-2021 24.07 23.73 25.69 23.14 23.21 244422 -3.57 % NASDAQ
Brp Group Inc Cl A 03-05-2021 26.41 26.98 27.82 25.80 26.44 359333 0.11 % NASDAQ
Invesco Bs 2022 Municipal Bond ETF 03-05-2021 25.46 25.46 25.46 25.44 25.46 5665 0.00 % NASDAQ
Showing 1 to 20 records out of 106