HomeExchange
NASDAQ EOD:2017-08-18
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
AAAP Advanced Accele. Ads 49.54 47.8 48.42 48300 -0.65 -1.32%
AABA Altaba Inc 63.7 62.055 63.07 13009000 0.71 1.14%
AAL American Airlines Gp 46.3 45.44 45.55 6242700 -0.75 -1.62%
AAME Atlantic Amer Cp 3.45 3.45 3.45 100 0.00 0.00%
AAOI Applied Optoelect 65.55 62.56 64.1 1952300 -0.06 -0.09%
AAON Aaon Inc 32.05 31.3 31.65 118700 0.35 1.12%
AAPC Atlantic Alliance Or 10.6 10.59 10.6 500 0.01 0.09%
AAPL Apple Inc 159.5 156.72 157.5 27428000 -0.36 -0.23%
AAWW Atlas Air Ww 62.1 60 61.75 215500 1.65 2.75%
AAXJ Ishares Aca X-Japan ETF 70.5 69.84 70.16 777100 0.01 0.01%
AAXN Axon Inc 22.15 21.25 22.07 1041900 0.71 3.32%
ABAC Aoxin Tianli Grp 2.1 2.02 2.06 4700 0.01 0.49%
ABAX Abaxis Inc 48 46.5 46.53 97700 -0.90 -1.90%
ABCB Ameris Bancorp 43.7 43.15 43.35 638700 0.10 0.23%
ABCD Cambium Learning Grp 5.19 5.07 5.14 152000 0.07 1.38%
ABCO Advisory Board Co 51.65 50.6 51.6 392700 0.95 1.88%
ABDC Alcentra Capital Com 10.95 10.46 10.71 52100 0.09 0.85%
ABEO Abeona Therapeutics 8.6 7.45 7.8 752800 -0.25 -3.11%
ABEOW Abeona Thera Wts 4.26 4.25 4.26 400 0.01 0.24%
ABIL Ability Inc 0.695 0.65 0.675 17600 0.03 3.85%
ABIO Arca Biopharma Inc 1.275 1.15 1.275 86500 0.02 2.00%
ABMD Abiomed Inc 153.58 151.95 152.14 253600 -1.44 -0.94%
ABTL Autobytel Inc 8.42 8.1 8.24 115200 -0.09 -1.08%
ABTX Allegiance Banc CS 35.75 35.4 35.5 20300 0.00 0.00%
ABUS Arbutus Biopharma Cp 3.65 3.55 3.6 17700 -0.05 -1.37%
ABY Atlantica Yield Plc 21.3 20.78 20.95 509200 0.02 0.10%
ACAD Acadia Pharmaceutica 31.4 30.87 31.08 909500 0.04 0.13%
ACBI Atlantic Capital 17.9 16.75 17.2 751000 -0.55 -3.10%
ACET Aceto Cp 16.17 15.615 15.93 157000 0.30 1.92%
ACFC Atlantic Coast Finl 8.1 7.975 8.05 33900 0.07 0.88%
ACGL Arch Capital Grp Ltd 96.29 95.68 96.17 340300 0.17 0.18%
ACGLP Arch Capital Group Ltd 24.6 24.51 24.6 103700 0.00 0.00%
ACHC Acadia Healthcr Co 47.55 46.31 46.9 2127500 -0.26 -0.55%
ACHN Achillion Pharmaceut 4.86 4.665 4.67 1489100 -0.16 -3.31%
ACHV Achieve Life Sciences Inc. 3.205 2.8 2.95 14000 -0.25 -7.81%
ACIA Acacia Communica 44.27 43 43.8 439200 0.32 0.74%
ACIU AC Immune Sa 7.7 7.4 7.68 23100 0.28 3.78%
ACIW Aci Worldwide Inc 21.42 21.06 21.33 465400 0.27 1.28%
ACLS Axcelis Tech Inc 20.8 19.65 20.65 572700 0.75 3.77%
ACNB Acnb Corp 26.8 26.05 26.2 11800 0.15 0.58%
ACOR Acorda Therapeutics 22.125 21.4 21.9 421800 0.25 1.15%
ACRS Aclaris Therapts 25.4 24.26 24.96 264600 -0.14 -0.56%
ACRX Acelrx Pharmaceutica 3.05 2.9 2.95 468700 -0.05 -1.67%
ACSF American Capital Sen 11.82 11.65 11.7 46100 -0.10 -0.85%
ACST Acasti Pharma 1.34 1.24 1.3 25600 -0.03 -2.26%
ACTA Actua Corp 12.775 12.5 12.65 108000 0.10 0.80%
ACTG Acacia Res-Acacia 2.95 2.9 2.95 183800 0.05 1.72%
ACWI Ishares ACWI ETF 66.62 66.15 66.34 1434600 0.07 0.11%
ACWX Ishares ACWI Ex-US ETF 46.81 46.53 46.67 753400 0.00 0.00%
ACXM Acxiom Cp 22.34 22.03 22.1 526500 -0.10 -0.45%
ADAP Adaptimmune Ther Ads 5.23 5.03 5.05 172500 -0.11 -2.13%
ADBE Adobe Systems Inc 148.69 147.12 147.97 1699200 0.23 0.16%
ADES Advanced Emissions Solutions Inc 9.72 9.53 9.66 58400 0.13 1.36%
ADHD Alcobra Ltd. Ord 1.04 0.93 1.02 93000 -0.01 -0.97%
ADI Analog Devices 78.07 77.03 77.74 1884600 0.14 0.18%
ADMA Adma Biologics 3.16 3 3.04 13900 -0.11 -3.49%
ADMP Adamis Pharmaceuticl 4.9 4.48 4.6 508400 0.05 1.10%
ADMS Adamas Pharma 14.64 13.91 14.29 595000 0.29 2.07%
ADOM Adomani Inc 13.44 12.02 13.11 123400 0.25 1.94%
ADP Automatic Data Procs 104.96 103.43 104.41 5300900 0.21 0.20%
ADRA Bldrs Asia 50 Fd 32.22 32.02 32.19 2800 0.17 0.53%
ADRD Bldrs Dev Mkts 100 22.01 21.93 22.01 1700 0.05 0.23%
ADRE Bldrs EM Mkts 50 41.57 41.07 41.53 5400 0.26 0.63%
ADRO Aduro Biotech 11.15 10.75 10.75 301700 -0.20 -1.83%
ADRU Bldrs EUR 100 Fd 21.53 21.51 21.53 1000 0.02 0.09%
ADSK Autodesk Inc 110.1 107.19 108.56 1164300 0.70 0.65%
ADTN Adtran Inc 21.8 21.275 21.6 1276000 0.30 1.41%
ADUS Addus Homecare Corpo 35.4 34.75 34.9 46500 0.10 0.29%
ADVM Adverum Biotechnlgs 2.5 2.4 2.45 156100 0.00 0.00%
ADXS Advaxis Inc 6.14 5.92 6.03 323800 0.01 0.17%
ADXSW Advaxis Inc Wts 2.89 2.75 2.76 9700 -0.13 -4.50%
AEGN Aegion Corp 20.43 20.01 20.3 176900 0.23 1.15%
AEHR Aehr Test Systems 3.025 2.62 2.91 148900 0.13 4.68%
AEIS Advanced Energy 71.42 70.22 71.08 286000 0.86 1.22%
AEMD Aethlon Medical 1.69 1.5 1.53 13000 -0.10 -6.13%
AERI Aerie Pharmaceutical 55.5 52.95 53.05 389600 -1.65 -3.02%
AETI American Electric Te 1.95 1.65 1.7 38300 -0.05 -2.86%
AEY Addvantage Techs Grp 1.44 1.35 1.44 2600 0.07 5.11%
AEZS Aeterna Zentaris 1.88 1.67 1.88 462800 0.01 0.53%
AFAM Almost Family Inc 49.325 47.85 48.95 245700 0.60 1.24%
AFH Atlas Fincl Hld Ord 16.2 16 16 26000 0.00 0.00%
AFMD Affimed N.V. 2.05 1.95 2.025 186100 0.02 1.25%
AFSI Amtrust Financial 13.91 13.46 13.7 1276300 0.15 1.11%
AGEN Agenus Inc 3.62 3.5 3.57 483600 0.07 2.00%
AGFS Agrofresh Solutions 7.08 6.89 7.01 126100 0.03 0.43%
AGFSW Agrofresh Sol Wrrnts 0.7 0.69 0.7 900 0.01 1.45%
AGII Argo Group Intl Hlds 60.7 59.04 60.5 118900 1.05 1.77%
AGIIL Argo Grp Itl Snr NTS 25.47 25.43 25.46 7900 0.02 0.08%
AGIO Agios Pharmaceutical 56.08 53.9 55.09 445900 0.14 0.25%
AGLE Aeglea Biothera 2.97 2.87 2.97 29400 0.08 2.77%
AGNC American Capital Age 21.51 21.31 21.43 3735600 0.04 0.19%
AGNCB American Cap Agy Cor 25.79 25.76 25.78 24200 0.02 0.08%
AGNCP American Capital Pfd 25.3 25.29 25.3 67100 0.01 0.04%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.355 43.2 43.355 1500 0.15 0.36%
AGRX Agile Therap 3.44 3.31 3.4 78700 -0.02 -0.58%
AGTC Applied Genetic Tech 5.3 4.75 4.8 91400 -0.50 -9.43%
AGYS Agilysys Inc 10.34 10.14 10.33 15700 0.19 1.87%
AGZD Wisdomtree Int Rate US Agg Bond Fund 47.995 47.9 47.995 600 0.01 0.02%
AHGP Alliance Holdings Gp 26.5 25.8 26.43 70700 0.08 0.30%
AHPAU Avista Healthcare Public Acquisition Corp 10.29 10.28 10.29 900 0.00 0.00%
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.45 0.45 0.45 27000 0.00 0.00%
AHPI Allied Healthcare 2.13 2.06 2.06 5300 -0.02 -0.96%
AIA Ishares Asia 50 ETF 59.87 59.35 59.49 32300 0.06 0.10%
AIMC Altra Indtl Mtn 43.9 43.1 43.45 201700 0.00 0.00%
AIMT Aimmune Therap 19.465 18.74 19.07 199300 -0.22 -1.14%
AINV Apollo Investment Co 6.185 6.08 6.1 1351300 -0.07 -1.13%
AIQ Alliance Hlthcare 13.15 12.9 13 35600 -0.15 -1.14%
AIRG Airgain Inc 9.74 9.52 9.6 222900 -0.08 -0.83%
AIRR Rba American Industrial Renaissance ETF FT 22.72 22.475 22.62 72000 0.14 0.62%
AIRT Air T Inc 16.525 15.775 16.525 1900 0.47 2.96%
AKAM Akamai Technologies 45.86 45.18 45.36 1378900 -0.10 -0.22%
AKAO Achaogen Inc 18.29 17.53 18.22 910900 0.42 2.36%
AKBA Akebia Therapeutics 15.26 14.79 14.99 263000 0.20 1.35%
AKCA Akcea Therapeutics Inc 14.52 13.85 14.1 221400 -0.09 -0.63%
AKER Akers Biosciences 1.08 1 1.05 46800 -0.02 -1.87%
AKRX Akorn Inc 32.5 31.82 31.98 8063500 -0.44 -1.36%
AKTS Akoustis Technologies Inc 6.31 6 6.02 39300 -0.23 -3.68%
AKTX Akari Therapeutics 4.24 3.81 4.05 58200 0.02 0.50%
ALBO Albireo Pharma Inc 23.54 23.2 23.54 16100 0.34 1.47%
ALCO Alico Inc 31.8 31.4 31.4 6000 -0.20 -0.63%
ALDR Alder Biopharma 9 8.75 8.8 919000 -0.10 -1.12%
ALDX Aldeyra Therapeu 4.25 4.2 4.25 7700 0.00 0.00%
ALGN Align Technology I 172.18 167.27 168.61 1393500 -1.35 -0.79%
ALGT Allegiant Travel Com 119.95 117.5 118.8 116300 -0.05 -0.04%
ALIM Alimera Sciences Inc 1.45 1.35 1.44 300900 0.04 2.86%
ALJJ Alj Regional Hold 3.13 3.05 3.12 14400 -0.01 -0.32%
ALKS Alkermes Plc 51.32 50.42 50.9 701000 0.02 0.04%
ALLT Allot Communications 4.895 4.82 4.86 4100 -0.01 -0.21%
ALNY Alnylam Pharmaceut 81.99 79.79 81.42 574700 1.13 1.41%
ALOG Analogic Cp 69.7 68.37 69.5 161900 0.60 0.87%
ALOT Astronova Inc 13.8 13.7 13.7 4800 0.00 0.00%
ALPN Alpine Immune Sciences Inc 8.21 7.9 8.06 34300 -0.15 -1.83%
ALQA Alliqua Biomedical 0.28 0.27 0.27 112000 -0.01 -3.57%
ALRM Alarm.Com 42.83 42.04 42.68 384300 0.09 0.21%
ALRN Aileron Therapeutics Inc 12.88 11.52 12.2 21200 0.42 3.57%
ALSK Alaska Commun Sys 2.11 2.06 2.1 110300 0.03 1.45%
ALT Altimmune Inc 2.1 2.04 2.05 14900 -0.03 -1.44%
ALTY G-X Super Dividend Alternatives ETF 15.51 15.46 15.46 1300 -0.04 -0.26%
ALXN Alexion Pharm Inc 134.92 132.99 133.4 1416400 -0.88 -0.66%
AMAG Amag Pharmaceuticals 17.55 16.8 17.15 790900 0.35 2.08%
AMAT Applied Materials 45.25 43.66 44.3 20996200 -0.47 -1.05%
AMBA Ambarella Inc 51.1 50.26 50.64 345900 0.31 0.62%
AMBC Ambac Financial Grp 18.3 17.98 18.18 216000 0.14 0.78%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 24.54 24.4 24.54 2500 0.14 0.57%
AMCN Airmedia Group Inc 2.61 2.57 2.6 146000 0.02 0.78%
AMCX Amc Networks Cl A 60.88 59.68 60.26 576500 0.00 0.00%
AMD Adv Micro Devices 12.555 12.25 12.37 37521600 -0.06 -0.48%
AMDA Amedica Corporation 0.357 0.3 0.345 135200 0.00 1.47%
AMED Amedisys Inc 50.6 48.58 50.25 177000 1.21 2.47%
AMGN Amgen 168.43 166.52 167.29 1741900 -0.08 -0.05%
AMKR Amkor Technology 8.525 8.32 8.46 737600 0.10 1.20%
AMMA Alliance Mma Inc 1.32 1.26 1.3 11000 0.02 1.56%
AMNB American Natl Bksh 36.25 35.15 35.6 17300 0.45 1.28%
AMOT Allied Motion Tech 24.99 22.78 24.95 20800 2.17 9.53%
AMPH Amphastar Pharma 15.34 14.53 15.22 271600 0.55 3.75%
AMRB American River Bkshs 13.35 13.3 13.31 5900 -0.04 -0.30%
AMRI Albany Molecular Res 21.77 21.72 21.73 684500 0.00 0.00%
AMRK A-Mark Precious Meta 17.455 16.82 17.04 42900 -0.11 -0.64%
AMRN Amarin Corp Ads 3.065 3 3.04 1588300 0.00 0.00%
AMRS Amyris Inc 2.51 1.97 2.41 764200 0.39 19.31%
AMSC Amer Superconductor 3.61 3.33 3.59 176300 0.15 4.36%
AMSF Amerisafe Inc 55.65 55.275 55.45 48500 0.15 0.27%
AMSWA Amer Software Inc 9.45 9.23 9.3 37600 0.03 0.32%
AMTD TD Ameritrade HD 42.79 41.88 42.43 2400700 0.24 0.57%
AMTX Aemetis Inc 1.17 1.05 1.08 33300 -0.02 -1.82%
AMWD Amer Woodmark Cp 94.65 92.9 93.35 53700 0.30 0.32%
AMZN Amazon.Com Inc 965.43 954.65 958.47 3284800 -2.93 -0.30%
ANAB Anaptysbio Inc 22.88 21 22.06 184700 0.99 4.70%
ANAT Amer Natl Insurance 119.25 117.52 118.04 11100 -0.15 -0.13%
ANCX Access National Corp 24.8 24.36 24.7 54400 0.21 0.86%
ANDA Andina Acq Cp Ord Sh 10.12 10.12 10.12 8300 0.00 0.00%
ANDAR Andina Acq Cp Rt 0.37 0.36 0.37 2300 0.00 0.00%
ANDAW Andina Acq Cp WT 0.28 0.28 0.28 500 0.00 0.00%
ANDE Andersons Inc 32.36 31.95 32.05 91200 0.05 0.16%
ANGI Angie's List Inc 12.03 11.58 12.02 252900 0.41 3.53%
ANGO Angiodynamics Inc 17.17 16.89 17.1 459800 0.20 1.18%
ANIK Anika Therapeutics 53.75 51.91 52.82 489500 0.50 0.96%
ANIP ANI Pharma Inc 46.88 45.39 46.16 68700 0.77 1.70%
ANSS Ansys Inc 126.31 124.38 125.61 283900 0.08 0.06%
ANTH Anthera Pharmaceutic 1.28 1.2 1.24 134700 -0.01 -0.80%
ANY Sphere 3D Corp 3.82 3.35 3.55 135600 -0.27 -7.07%
AOBC American Outdoor Brands Corp 19.04 18.44 18.78 1208900 0.29 1.57%
AOSL Alpha and Omega Semi 15.48 14.87 15.35 109400 0.48 3.23%
APDN Applied Dna Scns 2.15 1.93 2.15 171000 0.15 7.50%
APDNW Applied Dna Sci Wrnt 0.53 0.5 0.53 78200 0.03 6.00%
APEI American Pub. Edu. 18.4 17.65 18.1 85000 0.45 2.55%
APEN Apollo Endosurgery Inc 5 4.2 4.29 709200 -0.01 -0.23%
APLP Archrock Partners LP 13.61 12.69 13.22 138500 0.33 2.56%
APOG Apogee Entrpr Inc 48.81 47.37 47.42 304200 -1.04 -2.15%
APOP Cellect Biotechnology Ltd 7.4 6.59 7.06 51900 0.26 3.82%
APOPW Cellect Biotechnology Ltd 2.18 1.865 2.18 700 0.00 0.09%
APPF Appfolio Cl A 41.3 39.01 41.1 206000 1.65 4.18%
APPN Appian Corporation Class A 20.54 20.11 20.52 52500 0.37 1.84%
APPS Digital Turbine 1.23 1.14 1.22 238200 0.02 1.67%
APRI Apricus Biosc Inc 1.54 1.42 1.49 578600 -0.03 -1.97%
APTI Apptio Inc 16.82 16.4 16.55 256500 0.07 0.42%
APTO Aptose Bioscns 1.52 1.445 1.46 110300 -0.04 -2.67%
APVO Aptevo Therapeutics Inc 1.68 1.63 1.67 28600 0.02 1.21%
APWC Asia Pac Wire &Cable 2.95 2.95 2.95 2400 0.00 0.00%
AQB Aquabounty Technologies Inc 7.25 7.05 7.09 5000 -0.08 -1.12%
AQMS Aqua Metals Inc 7.59 7.32 7.4 117800 0.08 1.09%
AQXP Aquinox Pharmaceutic 14.59 14.21 14.53 31000 0.32 2.25%
ARAY Accuray Incorporated 4.1 3.95 4.05 398500 0.05 1.25%
ARCB Arcbest Corp 26.1 25.35 26 161700 0.55 2.16%
ARCC Ares Capital Corp 16.03 15.72 15.85 2170600 0.00 0.00%
ARCI Applnc Rcycl Ct Amer 0.64 0.6 0.61 13700 -0.03 -4.69%
ARCW Arc Group Worldwide 2.4 2.2 2.4 13500 0.10 4.35%
ARDM Aradigm Corp 1.35 1.26 1.33 16700 0.05 3.91%
ARDX Ardelyx Inc 4.75 4.4 4.7 179400 0.30 6.82%
AREX Approach Res. Inc 2.46 2.23 2.41 618400 0.11 4.78%
ARGS Argos Therapeutics 0.21 0.18 0.19 1550300 -0.02 -9.52%
ARGX Argenx Se Ads 20.62 20.35 20.55 3900 0.20 0.98%
ARII American Railcar Ind 35.45 34.48 35.12 214900 0.11 0.31%
ARIS Ari Network Svcs 7.09 7.07 7.09 92800 0.02 0.28%
ARKR Ark Restaurants Cp 23.58 23.31 23.35 12900 -0.17 -0.72%
ARLP Alliance Resource Pt 18.7 18.15 18.55 412500 0.00 0.00%
ARLZ Aralez Pharm Inc 1.19 1.09 1.14 459000 -0.05 -4.20%
ARNA Arena Pharmaceutical 21 20.36 20.53 362600 0.06 0.29%
AROW Arrow Financial Corp 32 31.3 31.9 29800 0.60 1.92%
ARQL Arqule Inc 1.08 1 1.03 12600 -0.04 -3.74%
ARRS Arris Group Inc 27 26.65 26.66 830200 -0.25 -0.93%
ARRY Array Biopharma Inc 8.86 8.65 8.77 1604900 0.02 0.23%
ARTNA Artesian Res Cp A 36.71 36.17 36.27 18200 -0.29 -0.79%
ARTW Art S Way MFG Co I 2.2 2.15 2.15 1400 -0.05 -2.27%
ARTX Arotech Corp 3.4 3.21 3.35 147900 -0.05 -1.47%
ARWR Arrowhead Pharma 2.26 2 2.12 1837600 0.09 4.43%
ASBB Asb Bancorp Inc 43.8 43.1 43.75 5800 0.65 1.51%
ASCMA Ascent Capital Group 11.48 10.89 11.1 68900 -0.34 -2.97%
ASET Flexshares Real Assets Allocation Index Fund 27.78 27.74 27.78 2000 0.04 0.14%
ASFI Asta Funding Inc 7.6 7.45 7.5 5100 -0.05 -0.66%
ASMB Assembly Biosciences 24.93 24.17 24.87 57300 0.50 2.05%
ASML Asml Hldg NY Reg 152.61 150.98 152.26 688700 0.26 0.17%
ASNA Ascena Retail Grp 2.02 1.87 1.93 2921300 -0.06 -3.02%
ASND Ascendis Pharma Ads 28.03 27 27.9 38600 0.36 1.31%
ASPS Altisource Portfolio 21.68 19.28 19.93 780600 -1.26 -5.95%
ASPU Aspen Group Inc 6 5.88 6 2200 0.08 1.35%
ASRV Ameriserv Financial 4.05 3.95 4 32600 0.00 0.00%
ASRVP Ameriserv Fin Cap 27.5 27.32 27.5 1400 0.00 0.00%
ASTC Astrotech Corp 0.8 0.7 0.79 18800 0.09 12.86%
ASTE Astec Inds Inc 46.91 45.7 46.52 155300 0.74 1.62%
ASUR Asure Software 12.66 12.22 12.45 176200 0.15 1.22%
ASV Asv Holdings Inc 7.99 7.69 7.99 4100 0.30 3.90%
ASYS Amtech Systems Inc 9.85 9.09 9.68 740600 0.14 1.47%
ATACU Atlantic Acquisition Corp. Unit 10.05 10.05 10.05 500 0.00 0.00%
ATAI Ata Inc ADR 4.7 4.58 4.68 1500 0.10 2.18%
ATAX Amer First Mf Inv 6.2 6.05 6.15 100600 0.10 1.65%
ATEC Alphatec Holdings 1.935 1.838 1.92 43100 0.06 3.23%
ATHN Athenahealth Inc 142.25 140.01 141.34 393900 0.45 0.32%
ATHX Athersys Inc 1.68 1.61 1.67 379100 0.04 2.45%
ATLC Atlanticus Hldg Cp 2.47 2.42 2.47 400 0.04 1.65%
ATLO Ames Natl Corp 26.95 26.6 26.95 11600 0.30 1.13%
ATNI Atn International 58.895 57.83 58.43 56100 0.22 0.38%
ATNX Athenex Inc 16.12 14.8 15.2 43600 -0.37 -2.38%
ATOM Atomera Inc 5 4.27 4.91 47300 0.51 11.59%
ATOS Atossa Genetics Inc 0.45 0.4 0.43 1280900 0.01 2.38%
ATRA Atara Biotherap 13.7 13.15 13.35 176300 -0.15 -1.11%
ATRC Atricure Inc 22.48 21.99 22.37 182700 0.38 1.73%
ATRI Atrion Corp 617.05 614 616.7 2900 0.95 0.15%
ATRO Astronics Cp 26.43 26 26.18 177100 0.18 0.69%
ATRS Antares Pharma 3.12 3.005 3.06 1122100 0.04 1.32%
ATSG Air Transport 21.61 21.07 21.33 457100 0.03 0.14%
ATTU Attunity Ltd 6.77 6.53 6.77 7500 0.07 1.04%
ATVI Activision Blizzard 62.4 61.05 62.01 4415800 0.74 1.21%
ATXI Avenue Therapeutics Inc 6.7 6.47 6.55 16000 -0.15 -2.24%
AUDC Audiocodes Ltd 6.77 6.5 6.67 71100 0.08 1.21%
AUPH Aurinia Pharm Ord 6.19 6.01 6.1 579800 0.00 0.00%
AVAV Aerovironment Inc 37.72 37.01 37.47 96900 0.34 0.92%
AVDL Avadel Pharmaceuticals Plc 9.19 8.65 8.78 109600 0.13 1.50%
AVEO Aveo Pharmaceuticals 3.08 2.95 3.07 2633500 0.03 0.99%
AVGO Broadcom Ltd 251.48 246.13 249.37 2013100 2.04 0.82%
AVGR Avinger Inc 0.305 0.281 0.29 492800 -0.01 -1.69%
AVHI A V Homes Inc 15.45 14.95 15 133100 0.00 0.00%
AVID Avid Tech Inc 4.28 4.09 4.22 411800 -0.02 -0.47%
AVIR Aviragen Therapeutic 0.6 0.58 0.6 39600 0.02 3.45%
AVNW Aviat Networks Inc 16.4 15.79 16.31 25400 0.38 2.39%
AVXL Anavex Lf SC 3.98 3.71 3.93 241100 0.18 4.80%
AVXS Avexis Inc 92.79 90.35 92.58 167600 1.49 1.64%
AWRE Aware Inc 4.9 4.7 4.9 15500 0.15 3.16%
AXARW Axar Acquisition Corp 0.08 0.08 0.08 145300 0.00 0.00%
AXAS Abraxas Petro Corp 1.715 1.64 1.7 1106100 0.06 3.66%
AXDX Accelerate Diagnosti 24.97 21.65 21.7 1225200 -2.80 -11.43%
AXGN Axogen Inc 15.65 15.45 15.55 127300 0.05 0.32%
AXSM Axsome Thera 5.1 4.85 5 78600 0.10 2.04%
AXTI Axt Inc 7.7 7.5 7.6 237700 0.05 0.66%
AZPN Aspen Technology 58.74 58.02 58.38 306300 0.36 0.62%
AZRX Azurrx Biopharma Inc 3.98 3.4 3.71 73900 -0.09 -2.37%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange