• 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 10-Days High; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Atlantic Amer Cp 05-06-2021 4.08 4.08 4.09 3.91 4.00 208578 -1.96 % NASDAQ
Atlas Air Ww 05-06-2021 71.48 71.62 71.71 68.92 71.37 653455 -0.15 % NASDAQ
All Country Asia Ex Japan Ishares MSCI ETF 05-06-2021 92.60 92.93 93.41 92.70 93.39 1635249 0.85 % NASDAQ
Abcam Plc ADR 05-06-2021 20.94 20.60 20.87 20.53 20.75 489857 -0.91 % NASDAQ
Abeona Therapeutics 05-06-2021 1.64 1.61 1.62 1.48 1.52 1998637 -7.32 % NASDAQ
Absolute Software Cp 05-06-2021 13.89 13.94 13.94 13.59 13.85 74878 -0.29 % NASDAQ
Allegiance Banc CS 05-06-2021 40.86 40.84 41.00 40.35 41.00 59739 0.34 % NASDAQ
Arbutus Biopharma Cp 05-06-2021 2.96 2.75 2.85 2.66 2.79 3226812 -5.74 % NASDAQ
Accolade Inc 05-06-2021 45.04 46.21 47.93 40.14 41.09 2605898 -8.77 % NASDAQ
Achieve Life Sciences Inc 05-06-2021 9.85 9.76 9.99 9.53 9.76 61308 -0.91 % NASDAQ
AC Immune S.A. 05-06-2021 6.26 6.21 6.25 5.88 6.04 231188 -3.51 % NASDAQ
Acasti Pharma 05-06-2021 0.42 0.42 0.42 0.39 0.40 7668881 -4.76 % NASDAQ
Analog Devices 05-06-2021 153.93 153.99 156.47 152.86 155.41 4768735 0.96 % NASDAQ
Adma Biologics 05-06-2021 1.75 1.75 1.77 1.62 1.63 4116599 -6.86 % NASDAQ
Adamas Pharma 05-06-2021 5.42 5.42 5.42 5.00 5.01 356629 -7.56 % NASDAQ
Adaptive Biotechnologies Corp 05-06-2021 35.46 35.42 36.72 34.88 36.60 1238152 3.21 % NASDAQ
Bldrs Emerging Markets 50 ADR ETF 05-06-2021 56.00 56.21 56.71 55.88 56.46 8649 0.82 % NASDAQ
Adverum Biotechnlgs 05-06-2021 3.66 3.64 3.70 3.54 3.69 3335991 0.82 % NASDAQ
Advantage Solutions Inc WT 05-06-2021 3.41 3.45 3.58 3.39 3.58 40640 4.99 % NASDAQ
Showing 1 to 20 records out of 886