• 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 30-Days High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aaon Inc 03-08-2021 72.79 73.40 74.50 73.12 73.15 232934 0.49 % NASDAQ
Abeona Therapeutics 03-08-2021 2.00 2.04 2.14 1.99 2.10 2074189 5.00 % NASDAQ
Arca Biopharma Inc 03-08-2021 4.12 4.18 4.19 3.93 3.98 877142 -3.40 % NASDAQ
Absolute Software Cp 03-08-2021 13.85 13.89 14.05 13.53 13.61 89253 -1.73 % NASDAQ
Achieve Life Sciences Inc 03-08-2021 10.59 10.61 11.76 10.40 11.76 182559 11.05 % NASDAQ
Aci Worldwide Inc 03-08-2021 38.28 38.45 39.70 38.43 38.75 590268 1.23 % NASDAQ
Acm Research Inc 03-08-2021 88.09 85.60 89.87 80.23 81.21 447614 -7.81 % NASDAQ
ACWI Ishares MSCI ETF 03-08-2021 92.95 92.76 93.42 92.14 92.14 4645099 -0.87 % NASDAQ
Adaptimmune Ther Ads 03-08-2021 5.12 5.13 5.17 4.86 4.90 721213 -4.30 % NASDAQ
Advanced Emissions Solutions Inc 03-08-2021 5.79 5.79 5.88 5.74 5.82 125496 0.52 % NASDAQ
Adial Pharmaceuticals Inc 03-08-2021 2.12 2.06 2.18 2.06 2.12 175590 0.00 % NASDAQ
Bldrs Emerging Markets 50 ADR ETF 03-08-2021 58.82 58.00 58.24 56.07 56.07 18682 -4.68 % NASDAQ
Addus Homecare Corp 03-08-2021 93.82 94.60 97.04 93.87 96.18 103395 2.52 % NASDAQ
Allied Esports Entertainment Inc 03-08-2021 2.43 2.49 2.49 2.14 2.23 3291932 -8.23 % NASDAQ
Audioeye Inc 03-08-2021 27.55 26.62 27.98 25.55 26.27 171135 -4.65 % NASDAQ
Aeterna Zentaris 03-08-2021 0.92 0.96 1.15 0.93 1.06 11976089 15.22 % NASDAQ
Agba Acquisition Ltd WT 03-08-2021 0.34 0.36 0.46 0.35 0.43 16095 26.47 % NASDAQ
Agios Pharmaceuticals 03-08-2021 48.89 48.57 49.96 47.38 48.31 1332892 -1.19 % NASDAQ
Showing 1 to 20 records out of 968