• 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 10-Days Low; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ascendant Digital Acquisition Corp Cl A 04-22-2021 9.90 9.90 9.94 9.86 9.91 159766 0.10 % NYSE
Acacia Res-Acacia 04-22-2021 5.78 5.79 5.91 5.73 5.78 297768 0.00 % NASDAQ
Advanced Emissions Solutions Inc 04-22-2021 5.08 5.08 5.09 4.86 4.87 133721 -4.13 % NASDAQ
Adverum Biotechnlgs 04-22-2021 9.22 9.26 9.76 8.98 9.56 944504 3.69 % NASDAQ
Adams Resources & Energy 04-22-2021 27.02 27.23 27.26 26.01 26.69 24736 -1.22 % AMEX
Aegon Funding Company Llc 5.10% 04-22-2021 26.73 26.75 26.75 26.58 26.68 39743 -0.19 % NYSE
Aegon N.V. 04-22-2021 4.54 4.45 4.46 4.39 4.41 1949341 -2.86 % NYSE
American Financial Group Inc 5.875% 04-22-2021 28.50 28.52 28.71 28.32 28.59 9625 0.32 % NYSE
Acutus Medical Inc 04-22-2021 13.51 13.51 14.87 13.46 14.15 192148 4.74 % NASDAQ
Agm Group Holdings Inc Cl A 04-22-2021 12.04 11.97 12.82 11.97 12.41 1351 3.07 % NASDAQ
Agile Therap 04-22-2021 1.80 1.82 1.85 1.77 1.83 673722 1.67 % NASDAQ
Wisdomtree Int Rate US Agg Bond Fund 04-22-2021 47.10 47.11 47.25 47.10 47.17 62413 0.15 % NASDAQ
Armada Hoffler Properties Inc 04-22-2021 13.61 13.67 13.72 13.49 13.50 161364 -0.81 % NYSE
C3.Ai Inc Cl A 04-22-2021 66.51 66.34 70.32 64.79 67.15 4335428 0.96 % NYSE
Air T Inc Funding Alpha Income Trust Preferred 04-22-2021 25.32 25.28 25.28 25.28 25.28 101 -0.16 % NASDAQ
Alberton Acquisition Corp Rights 04-22-2021 0.49 0.46 0.46 0.43 0.46 8593 -6.12 % NASDAQ
Allovir Inc 04-22-2021 22.69 22.64 23.30 21.91 23.14 306503 1.98 % NASDAQ
Alx Oncology Holdings Inc 04-22-2021 58.00 57.59 64.40 57.31 62.65 264783 8.02 % NASDAQ
Ambarella Inc 04-22-2021 101.43 102.01 102.36 99.68 99.68 202786 -1.73 % NASDAQ
Showing 1 to 20 records out of 676