• 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 10-Days High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aaon Inc 03-03-2021 74.92 74.78 75.56 73.85 74.09 142782 -1.11 % NASDAQ
Ameris Bancorp 03-03-2021 48.96 49.39 51.97 49.39 50.15 866508 2.43 % NASDAQ
Abeona Therapeutics 03-03-2021 2.35 2.37 2.39 2.16 2.18 3619829 -7.23 % NASDAQ
Arca Biopharma Inc 03-03-2021 4.51 4.53 4.58 4.21 4.26 972822 -5.54 % NASDAQ
Absolute Software Cp 03-03-2021 15.66 15.66 15.66 14.56 14.56 92824 -7.02 % NASDAQ
Allegiance Banc CS 03-03-2021 38.39 38.74 40.10 38.74 39.00 157314 1.59 % NASDAQ
Arbutus Biopharma Cp 03-03-2021 3.83 3.84 3.87 3.62 3.64 1732758 -4.96 % NASDAQ
Achieve Life Sciences Inc 03-03-2021 11.25 11.25 11.59 10.59 11.44 238016 1.69 % NASDAQ
Aci Worldwide Inc 03-03-2021 38.50 38.34 38.71 37.24 37.65 478805 -2.21 % NASDAQ
Acm Research Inc 03-03-2021 94.81 94.79 96.31 91.18 92.62 312859 -2.31 % NASDAQ
Acnb Corp 03-03-2021 27.52 27.73 28.80 27.73 28.32 11386 2.91 % NASDAQ
Acelrx Pharmaceutica 03-03-2021 1.90 1.81 1.97 1.81 1.87 2657566 -1.58 % NASDAQ
Acasti Pharma 03-03-2021 0.70 0.69 0.72 0.64 0.65 17514190 -7.14 % NASDAQ
ACWI Ishares MSCI ETF 03-03-2021 94.03 93.95 94.20 93.00 93.00 4099014 -1.10 % NASDAQ
ACWI Ex US Ishares MSCI ETF 03-03-2021 55.31 55.35 55.46 55.03 55.07 1652062 -0.43 % NASDAQ
Adaptimmune Ther Ads 03-03-2021 5.42 5.40 5.54 5.25 5.25 611263 -3.14 % NASDAQ
Adobe Systems Inc 03-03-2021 466.58 463.22 464.68 448.08 448.44 2753091 -3.89 % NASDAQ
Advanced Emissions Solutions Inc 03-03-2021 5.95 5.96 6.32 5.91 6.12 319153 2.86 % NASDAQ
Showing 1 to 20 records out of 1506