• 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 Low; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adagene Inc Ads 06-18-2021 14.00 14.00 14.09 13.75 14.00 15655 0.00 % NASDAQ
Agba Acquisition Ltd WT 06-18-2021 0.24 0.23 0.23 0.20 0.22 15031 -7.25 % NASDAQ
Alberton Acquisition Corp WT 06-18-2021 0.35 0.38 0.39 0.33 0.36 9680 3.50 % NASDAQ
Allogene Therapeutics Inc 06-18-2021 24.69 24.88 24.88 23.70 24.48 2645388 -0.85 % NASDAQ
Alithya Group Inc Cl A 06-18-2021 2.74 2.75 2.76 2.65 2.75 80927 0.36 % NASDAQ
Russell 1000 Pure US Rev Ishares ETF 06-18-2021 36.20 35.69 35.69 35.51 35.51 430 -1.89 % NASDAQ
Aridis Pharmaceuticals Inc 06-18-2021 6.79 6.70 7.00 6.64 6.64 15475 -2.21 % NASDAQ
Artelo Biosciences Inc WT 06-18-2021 0.30 0.31 0.32 0.31 0.32 457 5.02 % NASDAQ
Ameriserv Fin Cap 06-18-2021 28.44 28.44 0 0.00 % NASDAQ
Atrion Corp 06-18-2021 622.82 616.30 620.10 599.32 600.00 15639 -3.66 % NASDAQ
Brookline Capital Acquisition Corp Units 06-18-2021 10.77 11.00 11.00 10.75 10.75 458 -0.19 % NASDAQ
Big Cypress Acquisition Corp 06-18-2021 9.93 9.97 9.97 9.94 9.95 12961 0.20 % NASDAQ
Brighthouse Financial Inc 06-18-2021 45.36 44.54 44.80 43.37 43.52 1790077 -4.06 % NASDAQ
Brighthouse Financial Inc 06-18-2021 28.28 28.23 28.36 28.14 28.20 17767 -0.28 % NASDAQ
Ultrashort Nasdaq Biotechnology ETF 06-18-2021 19.50 19.76 20.03 19.59 19.63 36791 0.68 % NASDAQ
Bit Digital Inc 06-18-2021 8.00 7.95 7.99 7.47 7.50 3103838 -6.25 % NASDAQ
Canaan Inc ADR 06-18-2021 9.42 9.30 9.55 8.83 9.08 5919356 -3.61 % NASDAQ
Showing 1 to 20 records out of 143