• 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; 204.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ares Acquisition Corp Cl A 09-24-2021 9.75 9.74 9.75 9.73 9.75 38502 0.00 % NYSE
Adicet Bio Inc 09-24-2021 7.28 7.32 7.88 7.25 7.59 170597 4.26 % NASDAQ
Ace Convergence Acquisition Corp Cl A 09-24-2021 9.91 9.91 9.92 9.89 9.91 30872 0.00 % NASDAQ
Achilles Therapeutics Plc 09-24-2021 5.95 5.90 7.99 5.90 6.95 1258195 16.81 % NASDAQ
Atlas Crest Investment Corp II Cl A 09-24-2021 9.71 9.71 9.75 9.71 9.75 1136 0.41 % NYSE
Acme United Corp 09-24-2021 34.10 33.77 33.81 32.97 33.50 15630 -1.76 % AMEX
Alset Ehome Intl Inc 09-24-2021 2.39 2.33 2.33 2.16 2.31 4793489 -3.35 % NASDAQ
Addvantage Techs Group 09-24-2021 2.41 2.41 2.52 2.41 2.41 4050 0.00 % NASDAQ
Aeglea Biothera 09-24-2021 7.76 7.71 8.05 7.65 7.66 88508 -1.29 % NASDAQ
Alberton Acquisition Corp WT 09-24-2021 0.33 0.31 0.34 0.31 0.34 1560 3.03 % NASDAQ
Alector Inc 09-24-2021 24.26 24.03 24.46 23.33 23.60 556410 -2.72 % NASDAQ
Aligos Therapeutics Inc 09-24-2021 15.84 15.90 16.09 15.65 15.72 64950 -0.76 % NASDAQ
AMC Networks Cl A 09-24-2021 46.64 46.21 47.56 46.11 47.28 254136 1.37 % NASDAQ
Applied Molecular Transport Inc 09-24-2021 27.51 27.26 27.91 26.64 27.39 165095 -0.44 % NASDAQ
Amryt Pharma Plc ADR 09-24-2021 12.24 12.14 12.25 11.85 12.02 97784 -1.80 % NASDAQ
ANI Pharma Inc 09-24-2021 31.80 31.35 32.17 30.71 31.94 87978 0.44 % NASDAQ
Annovis Bio Inc 09-24-2021 35.43 34.52 36.06 33.36 34.49 176708 -2.65 % AMEX
Anzu Special Acquisition Corp I WT 09-24-2021 0.68 0.62 0.67 0.62 0.67 2201 -1.47 % NASDAQ
Smith A.O. Corp 09-24-2021 64.42 64.01 64.54 63.85 64.06 1038568 -0.56 % NYSE
Apollo Endosurgery Inc 09-24-2021 9.19 9.24 9.64 9.18 9.32 217640 1.41 % NASDAQ
Showing 1 to 20 records out of 556