• 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; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 07-30-2021 39.36 39.15 40.65 38.96 40.14 8141056 1.98 % NYSE
Ata Creativity Global 07-30-2021 3.16 3.18 3.21 3.07 3.10 74820 -1.90 % NASDAQ
Atlantic Amer Cp 07-30-2021 4.12 4.13 4.23 4.03 4.08 20983 -0.97 % NASDAQ
Applied Optoelect 07-30-2021 7.76 7.69 7.86 7.66 7.73 369693 -0.39 % NASDAQ
Aaon Inc 07-30-2021 62.10 61.88 62.89 61.88 62.14 120469 0.06 % NASDAQ
Almaden Minerals 07-30-2021 0.44 0.44 0.46 0.44 0.44 257273 0.00 % AMEX
Amerisourcebergen Corp 07-30-2021 122.70 122.81 123.23 122.01 122.17 780751 -0.43 % NYSE
Abcellera Biologics Inc 07-30-2021 15.61 15.60 16.17 15.08 15.17 1014017 -2.82 % NASDAQ
Abeona Therapeutics 07-30-2021 1.24 1.23 1.23 1.18 1.22 941196 -1.61 % NASDAQ
Arca Biopharma Inc 07-30-2021 3.41 3.32 3.33 3.08 3.16 834989 -7.33 % NASDAQ
Airbnb Inc Cl A 07-30-2021 143.47 141.75 144.69 141.74 144.00 4164213 0.37 % NASDAQ
Absolute Software Cp 07-30-2021 13.86 13.83 13.83 13.58 13.69 116981 -1.23 % NASDAQ
Arcosa Inc 07-30-2021 55.10 55.00 55.88 54.53 54.75 162980 -0.64 % NYSE
Atlantic Coastal Acquisition Corp 07-30-2021 9.93 9.93 9.93 9.92 9.93 4801 0.00 % NASDAQ
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NASDAQ
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NYSE
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NASDAQ
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NYSE
Accolade Inc 07-30-2021 47.27 46.82 48.53 46.54 46.81 385115 -0.97 % NASDAQ
Acer Therapeutics Inc 07-30-2021 2.79 2.50 2.64 2.47 2.56 518963 -8.24 % NASDAQ
Showing 1 to 20 records out of 2687