HomeExchange
NASDAQ EOD:2017-09-22
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 56.94 53 55.05 256200 -1.35 -2.39%
AABA Altaba Inc 67.39 66.23 67.34 8523200 0.89 1.34%
AAL American Airlines Gp 47.46 46.35 47.06 5342000 0.49 1.05%
AAME Atlantic Amer Cp 3.3 3.25 3.3 1300 0.00 0.00%
AAOI Applied Optoelect 64.68 62.72 63.8 1108400 0.93 1.48%
AAON Aaon Inc 33.6 33.1 33.3 138300 0.15 0.45%
AAPL Apple Inc 152.27 150.56 151.89 46645400 -0.13 -0.09%
AAWW Atlas Air Ww 68 67.3 67.6 123900 0.20 0.30%
AAXJ Ishares Aca X-Japan ETF 73 72.83 72.92 634600 -0.06 -0.08%
AAXN Axon Inc 23.14 22.64 22.65 284200 -0.12 -0.53%
ABAC Aoxin Tianli Grp 2.35 2.1 2.315 3500 0.21 9.72%
ABAX Abaxis Inc 45.21 44.135 44.84 175900 0.45 1.01%
ABCB Ameris Bancorp 45.85 45.3 45.4 187700 -0.35 -0.77%
ABCD Cambium Learning Grp 6.33 6.16 6.25 34900 0.03 0.48%
ABCO Advisory Board Co 53.5 53.325 53.5 584500 0.15 0.28%
ABDC Alcentra Capital Com 10.93 10.75 10.88 59700 0.06 0.55%
ABEO Abeona Therapeutics 15.9 14.6 14.95 1446500 -0.95 -5.97%
ABEOW Abeona Thera Wts 11.25 9.58 10.89 900 1.31 13.67%
ABIL Ability Inc 0.78 0.75 0.76 36800 0.00 0.00%
ABIO Arca Biopharma Inc 1.2 1.15 1.2 49000 0.00 0.00%
ABMD Abiomed Inc 164.6 159.51 163.96 355700 3.95 2.47%
ABTL Autobytel Inc 7.73 7.6 7.7 46100 0.10 1.32%
ABTX Allegiance Banc CS 36.5 35.5 36 12600 0.20 0.56%
ABUS Arbutus Biopharma Cp 7 6.35 6.55 827000 -0.45 -6.43%
ABY Atlantica Yield Plc 19.99 19.7 19.92 325100 0.07 0.35%
ACAD Acadia Pharmaceutica 37.89 37.3 37.59 867500 -0.07 -0.19%
ACBI Atlantic Capital 18 17.85 17.9 60500 -0.05 -0.28%
ACET Aceto Cp 11.41 11.15 11.16 219800 -0.10 -0.89%
ACFC Atlantic Coast Finl 8.78 8.68 8.77 2900 0.09 1.04%
ACGL Arch Capital Grp Ltd 98.38 97.62 98.1 312300 0.48 0.49%
ACGLO Arch Capital Group Ltd. ADR 25.15 25.08 25.13 84100 0.03 0.12%
ACGLP Arch Capital Group Ltd 24.72 24.63 24.65 58900 -0.07 -0.28%
ACHC Acadia Healthcr Co 46.3 45.29 46.02 602000 0.43 0.94%
ACHN Achillion Pharmaceut 4.16 4 4.11 794000 0.03 0.74%
ACHV Achieve Life Sciences Inc. 2.38 2.19 2.35 43100 0.05 2.17%
ACIA Acacia Communica 47.39 45.96 46.81 319700 0.85 1.85%
ACIU AC Immune Sa 10.49 9.6 10.24 64000 0.24 2.40%
ACIW Aci Worldwide Inc 23.14 22.74 23.03 371800 0.06 0.26%
ACLS Axcelis Tech Inc 25.05 24.1 24.95 486300 0.75 3.10%
ACNB Acnb Corp 28 27.85 28 3800 0.05 0.18%
ACOR Acorda Therapeutics 23.7 23.15 23.45 316700 -0.10 -0.42%
ACRS Aclaris Therapts 26.29 25.41 25.51 189300 -0.43 -1.66%
ACRX Acelrx Pharmaceutica 3.35 3.15 3.35 820300 0.15 4.69%
ACSF American Capital Sen 11.65 11.23 11.6 50500 0.30 2.65%
ACST Acasti Pharma 1.35 1.3 1.32 18700 0.00 0.00%
ACTA Actua Corp 12.5 12.15 12.35 122100 0.10 0.82%
ACTG Acacia Res-Acacia 5.3 4.8 4.95 1606700 -0.05 -1.00%
ACWI Ishares ACWI ETF 68.77 68.63 68.69 951900 0.00 0.00%
ACWX Ishares ACWI Ex-US ETF 48.53 48.41 48.46 157900 0.00 0.00%
ACXM Acxiom Cp 24.36 23.87 24.34 270800 0.43 1.80%
ADAP Adaptimmune Ther Ads 8.2 7.79 7.93 567500 -0.23 -2.82%
ADBE Adobe Systems Inc 149.5 147.85 148.5 2929100 -0.19 -0.13%
ADES Advanced Emissions Solutions Inc 10.5 10.34 10.39 83900 -0.03 -0.29%
ADHD Alcobra Ltd. Ord 1.12 1.1 1.12 123500 0.00 0.00%
ADI Analog Devices 85.24 83.75 84.92 2097600 1.11 1.32%
ADMA Adma Biologics 3.32 3.15 3.32 7500 0.16 5.06%
ADMP Adamis Pharmaceuticl 5.35 5.1 5.25 649500 0.05 0.96%
ADMS Adamas Pharma 21.47 20.94 21.37 611300 0.24 1.14%
ADOM Adomani Inc 8.48 7.9 8.18 599300 0.18 2.25%
ADP Automatic Data Procs 108.55 106.29 108.16 1804400 1.73 1.63%
ADRA Bldrs Asia 50 Fd 32.83 32.83 32.83 400 0.00 0.00%
ADRD Bldrs Dev Mkts 100 22.79 22.74 22.77 3100 0.02 0.09%
ADRE Bldrs EM Mkts 50 42.795 42.62 42.7 6800 0.08 0.19%
ADRO Aduro Biotech 11.245 10.8 10.8 324700 -0.20 -1.82%
ADSK Autodesk Inc 112.82 111.64 111.78 1085000 0.10 0.09%
ADTN Adtran Inc 22.8 22.45 22.65 145600 0.20 0.89%
ADUS Addus Homecare Corpo 34.5 33.9 34.05 19700 0.10 0.29%
ADVM Adverum Biotechnlgs 3.595 3.3 3.4 145500 -0.10 -2.86%
ADXS Advaxis Inc 4.85 4.56 4.57 1730400 -0.15 -3.18%
ADXSW Advaxis Inc Wts 2.05 1.805 1.92 40400 -0.07 -3.66%
AEGN Aegion Corp 23.05 22.59 22.81 135800 0.11 0.48%
AEHR Aehr Test Systems 3.41 3.3 3.36 51300 0.02 0.60%
AEIS Advanced Energy 76.36 73.53 76.14 312900 2.41 3.27%
AEMD Aethlon Medical 1.92 1.65 1.92 410100 0.17 9.71%
AERI Aerie Pharmaceutical 51.7 49.95 50.95 819500 -0.65 -1.26%
AETI American Electric Te 1.55 1.52 1.55 5000 0.03 1.97%
AEY Addvantage Techs Grp 1.46 1.41 1.45 1700 0.04 2.84%
AEZS Aeterna Zentaris 2.27 2.11 2.13 706500 -0.14 -6.17%
AFAM Almost Family Inc 47.3 46.3 47.15 143500 0.45 0.96%
AFH Atlas Fincl Hld Ord 18.45 17.65 18.3 14100 0.25 1.39%
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns 26 25.99 26 300 0.01 0.04%
AFMD Affimed N.V. 2.2 2 2.1 331700 0.10 5.00%
AFSI Amtrust Financial 13.38 12.95 13.28 1034300 0.33 2.55%
AGEN Agenus Inc 4.13 4.04 4.1 330600 0.03 0.74%
AGFS Agrofresh Solutions 7.15 7.04 7.1 65500 -0.03 -0.42%
AGII Argo Group Intl Hlds 61.15 60.3 60.8 171200 -0.20 -0.33%
AGIIL Argo Grp Itl Snr NTS 25.22 25.15 25.175 4400 0.00 0.02%
AGIO Agios Pharmaceutical 67 65.23 66.07 245300 -0.61 -0.91%
AGLE Aeglea Biothera 4.94 4.71 4.86 28400 -0.08 -1.62%
AGNC American Capital Age 21.68 21.43 21.6 8498700 0.12 0.56%
AGNCB American Cap Agy Cor 26.48 26.33 26.42 5900 0.09 0.34%
AGNCN Agnc Investment Corp. 25.42 25.32 25.4 140300 0.07 0.28%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.275 43.26 43.275 300 0.02 0.03%
AGRX Agile Therap 4.1 3.7 4.01 644300 0.16 4.16%
AGTC Applied Genetic Tech 3.65 3.6 3.65 93100 0.05 1.39%
AGYS Agilysys Inc 10.65 10.42 10.62 485900 0.20 1.92%
AGZD Wisdomtree Int Rate US Agg Bond Fund 48.09 48.01 48.09 1100 0.08 0.17%
AHGP Alliance Holdings Gp 27 26.47 26.71 55900 0.24 0.91%
AHPA Avista Healthcare Public Acquisition Corp. Class 10 10 10 300 0.00 0.00%
AHPAU Avista Healthcare Public Acquisition Corp 10.35 10.32 10.32 200 -0.03 -0.29%
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.37 0.33 0.33 40400 -0.03 -8.33%
AHPI Allied Healthcare 2.31 2.24 2.28 11300 -0.03 -1.30%
AIA Ishares Asia 50 ETF 61.86 61.73 61.81 24200 -0.05 -0.08%
AIMC Altra Indtl Mtn 47.925 47.5 47.65 222000 -0.10 -0.21%
AIMT Aimmune Therap 23.95 23.3 23.62 240800 -0.23 -0.96%
AINV Apollo Investment Co 5.93 5.89 5.89 751700 -0.02 -0.34%
AIRG Airgain Inc 9.385 9.06 9.3 165500 0.20 2.20%
AIRR Rba American Industrial Renaissance ETF FT 25.2 24.97 25.18 26000 0.16 0.64%
AIRT Air T Inc 17 16.9 16.955 900 0.05 0.33%
AKAM Akamai Technologies 48.38 47.01 48.33 1657100 1.07 2.26%
AKAO Achaogen Inc 16.32 15.16 15.84 619400 0.17 1.08%
AKBA Akebia Therapeutics 17.805 17.47 17.57 213900 0.05 0.29%
AKCA Akcea Therapeutics Inc 26.94 25.7 26.62 330400 0.00 0.00%
AKER Akers Biosciences 0.92 0.9 0.91 48300 0.00 0.00%
AKRX Akorn Inc 33.155 33.035 33.06 1439300 -0.08 -0.24%
AKTS Akoustis Technologies Inc 7.21 6.95 7.1 48900 -0.11 -1.53%
AKTX Akari Therapeutics 10.49 8.14 8.18 3632700 -1.65 -16.79%
ALBO Albireo Pharma Inc 22.26 21.71 22.24 29000 0.04 0.18%
ALCO Alico Inc 33.95 31.85 33.2 10700 1.35 4.24%
ALDR Alder Biopharma 10.95 10.34 10.85 936400 0.50 4.83%
ALDX Aldeyra Therapeu 8.65 7.9 8.05 1303300 -0.15 -1.83%
ALGN Align Technology I 188.24 186.05 188 575800 1.80 0.97%
ALGT Allegiant Travel Com 130.8 127 130.1 231900 1.55 1.21%
ALIM Alimera Sciences Inc 1.39 1.3 1.38 138100 0.08 6.15%
ALJJ Alj Regional Hold 3.35 3.22 3.3 20600 -0.05 -1.49%
ALKS Alkermes Plc 50.64 50.04 50.37 385400 -0.05 -0.10%
ALLT Allot Communications 5.16 5.12 5.13 7200 0.01 0.20%
ALNY Alnylam Pharmaceut 118.4 110.6 113.8 2339600 2.66 2.39%
ALOG Analogic Cp 81.65 79.245 81.15 80700 1.15 1.44%
ALOT Astronova Inc 13 13 13 300 0.00 0.00%
ALPN Alpine Immune Sciences Inc 11.71 9.88 11.55 286800 0.95 8.96%
ALQA Alliqua Biomedical 0.45 0.375 0.42 2822700 0.00 0.00%
ALRM Alarm.Com 44.95 44.55 44.75 194300 -0.04 -0.09%
ALRN Aileron Therapeutics Inc 13.2 12.06 12.79 43000 0.72 5.97%
ALSK Alaska Commun Sys 2.215 2.17 2.2 53100 -0.01 -0.68%
ALT Altimmune Inc 2.6 2.46 2.48 47100 -0.10 -3.88%
ALTY G-X Super Dividend Alternatives ETF 15.65 15.62 15.65 4100 0.03 0.19%
ALXN Alexion Pharm Inc 143.21 141.46 142.82 985600 0.39 0.27%
AMAG Amag Pharmaceuticals 18.5 18.05 18.2 540300 -0.15 -0.82%
AMAT Applied Materials 47.92 46.84 47.77 5867600 0.88 1.88%
AMBA Ambarella Inc 46.97 45.51 46.96 1079600 1.32 2.89%
AMBC Ambac Financial Grp 17.87 17.29 17.82 248300 0.49 2.83%
AMBCW Ambac Financial Grp 8.45 8.2 8.45 10300 0.18 2.18%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 25.05 25.01 25.01 300 -0.04 -0.16%
AMCN Airmedia Group Inc 2.54 2.48 2.51 79100 0.01 0.40%
AMCX Amc Networks Cl A 59.31 58.69 59.08 390400 0.13 0.22%
AMD Adv Micro Devices 13.4 13.12 13.3 50546900 0.10 0.76%
AMDA Amedica Corporation 0.33 0.311 0.325 501800 -0.00 -1.22%
AMED Amedisys Inc 52.25 51.17 52.11 172700 0.83 1.62%
AMGN Amgen 186.82 184 185.76 2275600 0.28 0.15%
AMKR Amkor Technology 10.09 9.77 10.06 908300 0.24 2.44%
AMMA Alliance Mma Inc 1.2 1.1 1.16 17000 0.02 1.75%
AMNB American Natl Bksh 39.45 38.95 39.4 8300 0.45 1.16%
AMOT Allied Motion Tech 25.71 24.95 25.38 28400 -0.29 -1.13%
AMPH Amphastar Pharma 16.42 15.85 16.1 173900 -0.32 -1.95%
AMRB American River Bkshs 13.56 13.45 13.56 16900 0.11 0.82%
AMRK A-Mark Precious Meta 17.06 16.25 16.65 72700 0.40 2.46%
AMRN Amarin Corp Ads 3.31 3.21 3.29 1024500 0.04 1.23%
AMRS Amyris Inc 3.68 3.45 3.5 272700 -0.18 -4.89%
AMSC Amer Superconductor 4.18 4 4.14 109700 0.04 0.98%
AMSF Amerisafe Inc 58.25 56.95 57.35 88300 0.35 0.61%
AMSWA Amer Software Inc 10.83 10.73 10.8 76700 -0.03 -0.28%
AMTD TD Ameritrade HD 47.08 46.37 46.78 1560900 0.29 0.62%
AMTX Aemetis Inc 0.93 0.88 0.92 29000 0.01 1.10%
AMWD Amer Woodmark Cp 92.8 89.5 92.65 72300 3.15 3.52%
AMZN Amazon.Com Inc 965.61 954.42 955.1 2641700 -5.91 -0.61%
ANAB Anaptysbio Inc 34.71 33.85 34.1 109700 -0.60 -1.73%
ANAT Amer Natl Insurance 117.84 116.76 117.64 17500 0.14 0.12%
ANCB Anchor Bancorp 25.4 25.25 25.4 700 0.15 0.59%
ANCX Access National Corp 27.37 26.75 27.25 59000 0.50 1.87%
ANDAR Andina Acq Cp Rt 0.55 0.55 0.55 100 0.00 0.00%
ANDAW Andina Acq Cp WT 0.35 0.35 0.35 200 0.00 0.00%
ANDE Andersons Inc 34.05 33.5 33.95 111400 0.25 0.74%
ANGI Angie's List Inc 12.67 12.04 12.63 508500 0.46 3.78%
ANGO Angiodynamics Inc 17.98 17.8 17.86 106100 0.04 0.22%
ANIK Anika Therapeutics 57.93 56.57 56.69 70500 -0.26 -0.46%
ANIP ANI Pharma Inc 51.04 49.75 50.04 57900 -0.99 -1.94%
ANSS Ansys Inc 122.26 120.08 122.05 511300 1.75 1.45%
ANTH Anthera Pharmaceutic 1.47 1.34 1.4 410600 0.04 2.94%
ANY Sphere 3D Corp 3.62 3.22 3.44 174900 -0.12 -3.37%
AOBC American Outdoor Brands Corp 15.28 14.81 15.01 2095700 -0.10 -0.66%
AOSL Alpha and Omega Semi 15.85 15.1 15.7 52500 0.16 1.03%
APDN Applied Dna Scns 2.5 2.41 2.5 48800 0.01 0.40%
APDNW Applied Dna Sci Wrnt 0.65 0.65 0.65 1000 0.00 0.00%
APEI American Pub. Edu. 19.5 19.05 19.3 32600 0.14 0.73%
APEN Apollo Endosurgery Inc 4.59 4.41 4.59 5200 0.02 0.44%
APLP Archrock Partners LP 14.37 13.99 14.25 61000 0.19 1.35%
APOG Apogee Entrpr Inc 46.83 45.605 46.51 453700 0.42 0.91%
APOP Cellect Biotechnology Ltd 8.4 8.17 8.28 3800 0.11 1.35%
APOPW Cellect Biotechnology Ltd 2.33 1.96 2.23 1100 -0.10 -4.29%
APPF Appfolio Cl A 46.15 45.65 46.15 130500 0.10 0.22%
APPN Appian Corporation Class A 23.415 22.78 22.88 61800 -0.24 -1.04%
APPS Digital Turbine 1.37 1.35 1.36 444000 0.01 0.74%
APRI Apricus Biosc Inc 1.68 1.55 1.68 322800 0.05 3.07%
APTI Apptio Inc 17.71 17.36 17.42 177500 -0.20 -1.14%
APTO Aptose Bioscns 1.66 1.6 1.62 110300 -0.04 -2.41%
APVO Aptevo Therapeutics Inc 2 1.91 1.95 84400 0.01 0.52%
APWC Asia Pac Wire &Cable 2.95 2.9 2.95 1300 0.05 1.72%
AQB Aquabounty Technologies Inc 6.88 6.7 6.76 2000 -0.09 -1.31%
AQMS Aqua Metals Inc 5.79 5.45 5.49 237000 -0.11 -1.96%
AQXP Aquinox Pharmaceutic 13.94 13.445 13.75 33800 0.23 1.70%
ARAY Accuray Incorporated 4.5 4.35 4.5 326700 0.05 1.12%
ARCB Arcbest Corp 30.95 30 30.7 164700 0.50 1.66%
ARCC Ares Capital Corp 15.85 15.76 15.85 992600 0.04 0.25%
ARCI Applnc Rcycl Ct Amer 1.18 1.07 1.16 132700 0.02 1.75%
ARCW Arc Group Worldwide 2.45 2.38 2.4 90700 0.00 0.00%
ARDM Aradigm Corp 3.27 2.04 2.53 6169300 0.49 24.02%
ARDX Ardelyx Inc 5.4 5.25 5.3 133200 -0.05 -0.93%
AREX Approach Res. Inc 2.705 2.63 2.67 159300 0.01 0.38%
ARGS Argos Therapeutics 0.18 0.17 0.18 2474900 0.00 0.00%
ARII American Railcar Ind 37.47 36.7 37.12 60800 0.42 1.14%
ARKR Ark Restaurants Cp 24.07 22.89 23.54 8600 0.01 0.04%
ARLP Alliance Resource Pt 18.75 18.35 18.55 261400 0.15 0.82%
ARLZ Aralez Pharm Inc 1.955 1.515 1.8 4198400 0.27 17.65%
ARNA Arena Pharmaceutical 25.17 24.72 25.09 397200 -0.03 -0.12%
AROW Arrow Financial Corp 33.25 32.65 32.9 23600 0.00 0.00%
ARQL Arqule Inc 1.15 1.11 1.14 109800 0.00 0.00%
ARRS Arris Group Inc 28.48 27.78 28.16 869400 -0.04 -0.14%
ARRY Array Biopharma Inc 11.5 11.16 11.32 2932500 -0.12 -1.05%
ARTNA Artesian Res Cp A 37.49 36.86 37.01 13800 -0.11 -0.30%
ARTW Art S Way MFG Co I 2.45 2.2 2.2 1100 -0.25 -10.20%
ARTX Arotech Corp 4.15 3.9 4.05 789500 0.10 2.53%
ARWR Arrowhead Pharma 3.58 3.4 3.55 692300 0.06 1.72%
ASBB Asb Bancorp Inc 43.25 42.75 43.2 24200 0.20 0.47%
ASCMA Ascent Capital Group 11.6 11.3 11.59 50300 0.29 2.57%
ASET Flexshares Real Assets Allocation Index Fund 28.14 28.1 28.1 500 -0.04 -0.14%
ASFI Asta Funding Inc 7.8 7.8 7.8 300 0.00 0.00%
ASMB Assembly Biosciences 32.92 31.895 32.55 51300 0.50 1.56%
ASML Asml Hldg NY Reg 166.45 165.08 165.96 303600 0.76 0.46%
ASNA Ascena Retail Grp 2.17 2.05 2.1 3734500 0.01 0.48%
ASND Ascendis Pharma Ads 42 33.56 34.24 3024000 -5.96 -14.83%
ASPS Altisource Portfolio 25.16 24.89 25.09 78400 -0.01 -0.04%
ASPU Aspen Group Inc 6.415 6.05 6.35 10600 0.10 1.60%
ASRV Ameriserv Financial 3.95 3.9 3.95 6100 0.05 1.28%
ASRVP Ameriserv Fin Cap 27.12 27.12 27.12 100 0.00 0.00%
ASTC Astrotech Corp 0.74 0.7 0.74 22500 0.01 1.37%
ASTE Astec Inds Inc 53.7 52.99 53.5 115100 0.51 0.96%
ASUR Asure Software 10.9 10.67 10.78 99400 -0.10 -0.92%
ASV Asv Holdings Inc 8.13 7.99 7.99 16800 -0.01 -0.12%
ASYS Amtech Systems Inc 11.76 11.4 11.51 116800 -0.16 -1.37%
ATAC Atc Technology Corporation 9.8 9.78 9.8 8800 0.02 0.20%
ATACU Atlantic Acquisition Corp. Unit 10.21 10.2 10.2 55700 0.00 0.00%
ATAI Ata Inc ADR 4.85 4.79 4.85 12100 0.06 1.25%
ATAX Amer First Mf Inv 6.2 6.11 6.15 54200 0.00 0.00%
ATEC Alphatec Holdings 2.2 2.12 2.19 33500 0.04 1.86%
ATHN Athenahealth Inc 124.49 121.33 123.66 460200 1.44 1.18%
ATHX Athersys Inc 2.57 2.43 2.55 957700 0.10 4.08%
ATLC Atlanticus Hldg Cp 2.51 2.41 2.43 12700 0.01 0.41%
ATLO Ames Natl Corp 28.7 27.975 28.35 17100 0.35 1.25%
ATNI Atn International 52.17 50.27 50.75 79700 -0.02 -0.04%
ATNX Athenex Inc 17.61 16.8 16.83 120600 -0.78 -4.43%
ATOM Atomera Inc 4.54 4.28 4.54 10600 0.19 4.37%
ATOS Atossa Genetics Inc 0.54 0.45 0.49 1239200 -0.05 -9.26%
ATRA Atara Biotherap 15.825 15.2 15.65 192900 0.05 0.32%
ATRC Atricure Inc 22.06 21.79 21.99 113100 0.12 0.55%
ATRI Atrion Corp 660 648.25 651.3 4300 1.30 0.20%
ATRO Astronics Cp 29.17 28.81 29.1 110700 0.04 0.14%
ATRS Antares Pharma 3.015 2.93 2.99 1059800 0.06 2.05%
ATSG Air Transport 25.65 24.76 25.3 434900 0.46 1.85%
ATTU Attunity Ltd 6.77 6.47 6.68 5100 0.21 3.25%
ATVI Activision Blizzard 64.59 63.34 63.9 5665200 0.16 0.25%
ATXI Avenue Therapeutics Inc 5.76 5.4 5.45 11100 -0.31 -5.38%
AUBN Auburn Natl Bncp I 36.49 35.96 36.49 600 0.53 1.47%
AUDC Audiocodes Ltd 7.07 6.86 6.94 59200 0.07 1.02%
AUPH Aurinia Pharm Ord 6.3 6.165 6.22 507500 -0.05 -0.80%
AVAV Aerovironment Inc 53.405 51.47 51.69 381400 0.08 0.16%
AVDL Avadel Pharmaceuticals Plc 10.01 9.6 9.61 199900 0.01 0.10%
AVEO Aveo Pharmaceuticals 3.75 3.55 3.6 2535100 -0.13 -3.49%
AVGO Broadcom Ltd 240.745 238.12 239.24 2310000 0.90 0.38%
AVGR Avinger Inc 0.24 0.223 0.237 190600 0.00 0.85%
AVHI A V Homes Inc 17.05 16.55 16.6 77800 0.05 0.30%
AVID Avid Tech Inc 4.49 4.38 4.48 148300 0.08 1.82%
AVIR Aviragen Therapeutic 0.65 0.6 0.65 64700 0.03 4.00%
AVNW Aviat Networks Inc 16.91 16.2 16.68 23100 -0.17 -1.01%
AVXL Anavex Lf SC 4.2 4.06 4.13 210200 -0.04 -0.96%
AVXS Avexis Inc 96.865 90.9 92.11 360400 -4.05 -4.21%
AWRE Aware Inc 4.75 4.62 4.7 11900 0.05 1.08%
AXARW Axar Acquisition Corp 0.03 0.02 0.02 4124400 -0.01 -33.33%
AXAS Abraxas Petro Corp 1.84 1.76 1.84 1200800 0.07 3.95%
AXDX Accelerate Diagnosti 23.1 22.5 22.7 179500 -0.10 -0.44%
AXGN Axogen Inc 18.85 18.5 18.6 138400 0.10 0.54%
AXON Axovant Sciences Ltd. 27.98 24.85 24.99 2233500 -1.99 -7.38%
AXSM Axsome Thera 5.65 5.275 5.55 80500 -0.10 -1.77%
AXTI Axt Inc 8.8 8.425 8.65 304900 0.20 2.37%
AZPN Aspen Technology 64.06 63.19 63.94 273800 0.55 0.87%
AZRX Azurrx Biopharma Inc 4.65 4.19 4.53 36700 0.29 6.84%
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