• 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 High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ata Creativity Global 06-22-2021 3.02 2.91 3.00 2.80 2.83 70827 -6.29 % NASDAQ
Altisource Asset 06-22-2021 18.91 18.82 19.49 18.82 18.94 3325 0.16 % AMEX
Aarons Holdings Company 06-22-2021 34.97 34.75 34.75 33.18 33.43 273893 -4.40 % NYSE
Applied Optoelect 06-22-2021 8.33 8.33 8.52 8.29 8.47 531478 1.68 % NASDAQ
Abbvie Inc 06-22-2021 114.73 114.48 115.28 113.88 114.70 4359877 -0.03 % NYSE
Ameris Bancorp 06-22-2021 52.18 52.14 52.39 51.00 51.89 253859 -0.56 % NASDAQ
Abeona Therapeutics 06-22-2021 1.67 1.64 1.65 1.60 1.64 884216 -1.80 % NASDAQ
Acer Therapeutics Inc 06-22-2021 2.79 2.75 2.87 2.75 2.81 47372 0.72 % NASDAQ
Adicet Bio Inc 06-22-2021 10.27 10.18 10.28 9.41 9.43 217828 -8.18 % NASDAQ
Arch Capital Group Ltd ADR 06-22-2021 26.67 26.60 26.65 26.35 26.52 23009 -0.56 % NASDAQ
Ares Commercial Real Estate Cor 06-22-2021 14.78 14.78 15.03 14.69 14.97 871026 1.29 % NYSE
Advanced Emissions Solutions Inc 06-22-2021 6.84 6.84 7.00 6.70 6.91 268598 1.02 % NASDAQ
Adial Pharmaceuticals Inc 06-22-2021 2.87 3.52 3.77 2.97 3.12 27330984 8.71 % NASDAQ
Automatic Data Procs 06-22-2021 196.47 195.81 196.94 195.06 196.78 979631 0.16 % NASDAQ
Adaptive Biotechnologies Corp 06-22-2021 39.88 39.88 40.39 38.61 39.70 486134 -0.45 % NASDAQ
ADT Inc 06-22-2021 11.27 11.24 11.36 11.01 11.32 3473720 0.44 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 06-22-2021 25.55 25.55 25.68 25.55 25.60 14810 0.20 % NYSE
Aberdeen EM Equity Income Fund Inc 06-22-2021 9.03 8.91 8.91 8.83 8.90 53411 -1.44 % AMEX
Aegon Funding Company Llc 5.10% 06-22-2021 26.85 26.87 27.23 26.85 27.21 45150 1.34 % NYSE
Showing 1 to 20 records out of 1368