• 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; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ata Creativity Global 06-18-2021 2.95 2.97 3.14 2.93 2.99 102859 1.36 % NASDAQ
Applied Optoelect 06-18-2021 8.62 8.65 8.65 8.11 8.24 836466 -4.41 % NASDAQ
Ameris Bancorp 06-18-2021 52.91 51.87 52.50 49.96 50.03 1405595 -5.44 % NASDAQ
Abeona Therapeutics 06-18-2021 1.71 1.68 1.72 1.61 1.70 1394632 -0.58 % NASDAQ
Acer Therapeutics Inc 06-18-2021 2.92 2.90 2.91 2.83 2.88 89752 -1.37 % NASDAQ
Adicet Bio Inc 06-18-2021 10.49 10.30 10.61 10.05 10.54 478630 0.48 % NASDAQ
Arch Capital Group Ltd ADR 06-18-2021 26.64 26.53 26.67 26.44 26.65 14756 0.04 % NASDAQ
Advanced Emissions Solutions Inc 06-18-2021 7.23 7.20 7.29 6.91 6.95 277330 -3.87 % NASDAQ
Adial Pharmaceuticals Inc 06-18-2021 2.75 2.73 2.93 2.73 2.92 218235 6.18 % NASDAQ
Automatic Data Procs 06-18-2021 197.50 195.93 196.18 192.18 192.90 2926563 -2.33 % NASDAQ
Adaptive Biotechnologies Corp 06-18-2021 39.82 39.59 40.48 38.91 39.45 772085 -0.93 % NASDAQ
Advanced Energy 06-18-2021 104.60 103.15 104.46 101.77 104.00 437490 -0.57 % NASDAQ
Aethlon Medical 06-18-2021 5.36 5.21 5.35 5.05 5.22 849222 -2.61 % NASDAQ
Aerie Pharmaceuticals 06-18-2021 16.21 16.02 16.57 15.83 16.51 1089183 1.85 % NASDAQ
Agba Acquisition Ltd 06-18-2021 10.75 10.70 10.71 10.69 10.70 62956 -0.47 % NASDAQ
Agios Pharmaceuticals 06-18-2021 59.75 59.41 60.83 59.08 60.46 1531235 1.19 % NASDAQ
Agnc Investment Corp 06-18-2021 16.99 16.88 16.93 16.60 16.70 16761281 -1.71 % NASDAQ
Agnc Investment Corp 06-18-2021 26.80 26.61 27.09 26.50 26.91 212433 0.41 % NASDAQ
Agnc Investment Corp 06-18-2021 25.07 25.04 25.14 25.04 25.07 31355 0.00 % NASDAQ
AIkido Pharma Inc 06-18-2021 1.01 1.03 1.03 0.97 0.97 1415025 -4.09 % NASDAQ
Showing 1 to 20 records out of 743