• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NASDAQ; Filtered : by formula:New 20-Days High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aaon Inc 03-05-2021 72.06 72.03 73.28 70.71 72.79 329255 1.01 % NASDAQ
Abeona Therapeutics 03-05-2021 2.08 2.10 2.14 1.69 2.00 3910002 -3.85 % NASDAQ
Arca Biopharma Inc 03-05-2021 3.98 4.00 4.15 3.52 4.12 1926313 3.52 % NASDAQ
Absolute Software Cp 03-05-2021 14.13 14.18 14.36 12.86 13.85 149548 -1.98 % NASDAQ
Arbutus Biopharma Cp 03-05-2021 3.14 3.20 3.29 2.91 3.29 3752726 4.78 % NASDAQ
Achieve Life Sciences Inc 03-05-2021 10.44 10.55 10.82 9.17 10.59 235838 1.44 % NASDAQ
Aci Worldwide Inc 03-05-2021 36.85 37.27 38.32 36.57 38.28 617506 3.88 % NASDAQ
Acm Research Inc 03-05-2021 86.70 89.17 91.50 80.09 88.09 357663 1.60 % NASDAQ
Acnb Corp 03-05-2021 29.41 29.80 31.26 29.10 31.26 27451 6.29 % NASDAQ
ACWI Ishares MSCI ETF 03-05-2021 91.67 92.56 93.20 90.75 92.95 4522880 1.40 % NASDAQ
Adaptimmune Ther Ads 03-05-2021 5.00 5.00 5.12 4.51 5.12 1310517 2.40 % NASDAQ
Advanced Emissions Solutions Inc 03-05-2021 5.79 5.82 5.91 5.58 5.79 243468 0.00 % NASDAQ
Adial Pharmaceuticals Inc 03-05-2021 2.16 2.12 2.19 1.85 2.12 518321 -1.85 % NASDAQ
Bldrs Emerging Markets 50 ADR ETF 03-05-2021 57.56 58.77 58.82 56.82 58.82 16055 2.19 % NASDAQ
Addus Homecare Corp 03-05-2021 93.01 93.06 93.98 88.67 93.82 117852 0.87 % NASDAQ
Allied Esports Entertainment Inc 03-05-2021 3.27 3.06 3.16 2.29 2.43 16154337 -25.69 % NASDAQ
Audioeye Inc 03-05-2021 26.67 26.96 27.92 24.21 27.55 204852 3.30 % NASDAQ
Aeterna Zentaris 03-05-2021 0.94 0.95 0.96 0.77 0.92 9160996 -2.13 % NASDAQ
Showing 1 to 20 records out of 1065