HomeExchange
NASDAQ EOD:2017-11-17
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 81.37 81.02 81.2 328600 0.18 0.22%
AABA Altaba Inc 71.37 70.74 71.02 14298500 0.21 0.30%
AAL American Airlines Gp 47.75 47.19 47.39 2324800 -0.21 -0.44%
AAME Atlantic Amer Cp 3.8 3.6 3.6 1500 -0.20 -5.26%
AAOI Applied Optoelect 45.27 44.28 45.04 1026500 0.50 1.12%
AAON Aaon Inc 34.8 33.6 34.45 122700 0.40 1.17%
AAPL Apple Inc 171.39 169.64 170.15 21899500 -0.89 -0.52%
AAWW Atlas Air Ww 53.95 53.15 53.55 121300 -0.10 -0.19%
AAXJ Ishares Aca X-Japan ETF 76.92 76.66 76.7 781500 0.03 0.04%
AAXN Axon Inc 23.45 22.49 23.13 1136100 0.63 2.80%
ABAC Aoxin Tianli Grp 3.18 2.91 2.99 6800 0.05 1.70%
ABAX Abaxis Inc 49.68 47.135 49.37 170700 1.08 2.24%
ABCB Ameris Bancorp 47.1 46.25 46.8 397200 -0.05 -0.11%
ABCD Cambium Learning Grp 5.76 5.45 5.53 75200 -0.23 -3.99%
ABCO Advisory Board Co 53.85 53.75 53.825 895100 0.08 0.14%
ABDC Alcentra Capital Com 8.07 7.5 7.82 307500 0.32 4.27%
ABEO Abeona Therapeutics 16 15.35 15.4 400400 -0.60 -3.75%
ABEOW Abeona Thera Wts 10.95 10.95 10.95 400 0.00 0.00%
ABIL Ability Inc 0.57 0.5 0.53 300300 -0.04 -7.02%
ABIO Arca Biopharma Inc 1.55 1.35 1.45 250700 0.05 3.57%
ABLX Ablynx Nv 21.63 20.59 21.14 206400 0.52 2.52%
ABMD Abiomed Inc 194.88 191.44 194.32 448700 -0.24 -0.12%
ABTX Allegiance Banc CS 39.2 38.375 39.1 30500 0.60 1.56%
ABUS Arbutus Biopharma Cp 5.9 5.7 5.75 146400 -0.10 -1.71%
ACAD Acadia Pharmaceutica 27.93 26.8 27.86 1712100 0.21 0.76%
ACBI Atlantic Capital 16.65 16.4 16.55 33800 0.00 0.00%
ACER Acer Therapeutics Inc. 18.29 17 17.75 12100 0.55 3.20%
ACERW Acer Therapeutics Inc. WT 0.03 0.02 0.02 282800 -0.01 -33.33%
ACET Aceto Cp 10.14 9.85 10.08 307100 0.04 0.40%
ACFC Atlantic Coast Finl 9.24 8.98 9.07 1380700 0.07 0.78%
ACGL Arch Capital Grp Ltd 96.08 95.15 95.96 339500 0.68 0.71%
ACGLO Arch Capital Group Ltd. ADR 25.46 25.32 25.46 23500 0.12 0.47%
ACGLP Arch Capital Group Ltd 24.95 24.88 24.95 71600 0.05 0.20%
ACHC Acadia Healthcr Co 30.03 29.21 29.84 2031400 0.47 1.60%
ACHN Achillion Pharmaceut 3.55 3.38 3.43 1995600 -0.12 -3.38%
ACHV Achieve Life Sciences Inc. 1.42 1.26 1.39 86000 0.13 10.32%
ACIA Acacia Communica 38.29 37.17 37.55 516200 0.02 0.05%
ACIU AC Immune S.A. 11.115 10.56 10.61 76400 -0.41 -3.72%
ACIW Aci Worldwide Inc 22.88 22.47 22.82 274800 0.14 0.62%
ACLS Axcelis Tech Inc 34.8 34.09 34.3 476800 -0.45 -1.29%
ACMR Acm Research Inc. 6.89 6.59 6.89 31400 0.19 2.84%
ACNB Acnb Corp 28.05 27.7 28 3300 0.10 0.36%
ACOR Acorda Therapeutics 18 17 17.8 1030600 0.70 4.09%
ACRS Aclaris Therapts 23.13 22.49 22.9 212100 0.27 1.19%
ACRX Acelrx Pharmaceutica 2.15 2.05 2.075 687300 -0.02 -1.19%
ACSF American Capital Sen 10.75 10.5 10.65 57100 -0.05 -0.47%
ACST Acasti Pharma 1.29 1.27 1.27 10200 -0.01 -0.78%
ACTA Actua Corp 15.55 15.4 15.5 95700 0.05 0.32%
ACTG Acacia Res-Acacia 4.3 4.15 4.2 423400 0.05 1.20%
ACWI Ishares ACWI ETF 70.47 70.31 70.38 591100 0.05 0.07%
ACWX Ishares ACWI Ex-US ETF 49.25 49.07 49.18 458200 0.05 0.10%
ACXM Acxiom Cp 26.75 26.3 26.54 856800 0.02 0.08%
ADAP Adaptimmune Ther Ads 8.01 7.58 7.88 129600 -0.12 -1.50%
ADBE Adobe Systems Inc 182.911 181.135 182.24 1482100 0.16 0.09%
ADES Advanced Emissions Solutions Inc 11.145 10.78 11.12 95300 0.34 3.15%
ADI Analog Devices 91.05 90.24 90.42 2342900 -0.58 -0.64%
ADMA Adma Biologics 3.29 2.75 2.85 479400 -0.38 -11.76%
ADMP Adamis Pharmaceuticl 4.2 4.025 4.2 752100 0.05 1.20%
ADMS Adamas Pharma 28.68 27.27 28.41 857700 0.41 1.46%
ADOM Adomani Inc 4.89 4.73 4.89 20200 0.06 1.24%
ADP Automatic Data Procs 111.22 110.27 111.06 1969400 0.08 0.07%
ADRA Bldrs Asia 50 Fd 34.32 34.11 34.32 500 0.21 0.62%
ADRD Bldrs Dev Mkts 100 23.01 22.8 22.88 17200 -0.13 -0.56%
ADRE Bldrs EM Mkts 50 43.33 42.95 43.22 30500 0.27 0.63%
ADRO Aduro Biotech 9 8.65 8.8 373900 -0.05 -0.56%
ADRU Bldrs EUR 100 Fd 22.19 22.19 22.19 2000 0.00 0.00%
ADSK Autodesk Inc 127.92 125.87 127.49 1460900 0.00 0.00%
ADTN Adtran Inc 21.425 20.8 21.25 268000 0.35 1.67%
ADUS Addus Homecare Corpo 33.45 33 33.35 29300 -0.10 -0.30%
ADVM Adverum Biotechnlgs 3.2 3.05 3.15 618200 0.05 1.61%
ADXS Advaxis Inc 3.29 3.17 3.19 288400 -0.05 -1.54%
ADXSW Advaxis Inc Wts 1 0.95 0.99 11000 -0.01 -1.00%
AEGN Aegion Corp 26.88 26.13 26.74 221000 0.21 0.79%
AEHR Aehr Test Systems 3.295 3.1 3.19 36900 -0.05 -1.54%
AEIS Advanced Energy 83.86 81.83 82.03 479900 -1.33 -1.60%
AEMD Aethlon Medical 1.04 0.97 0.97 424700 -0.05 -4.90%
AERI Aerie Pharmaceutical 59.25 57.8 58.7 378100 -0.55 -0.93%
AETI American Electric Te 1.6 1.55 1.6 3900 0.00 0.00%
AEY Addvantage Techs Grp 1.44 1.41 1.44 4200 0.02 1.41%
AEZS Aeterna Zentaris 1.98 1.9 1.92 157500 0.00 0.00%
AFAM Almost Family Inc 62.85 60.85 61.85 431900 0.90 1.48%
AFH Atlas Fincl Hld Ord 19.1 18.4 18.85 9800 0.20 1.07%
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns 26.07 25.11 26.07 8700 0.07 0.27%
AFMD Affimed N.V. 2 1.95 1.975 106000 -0.02 -1.25%
AFSI Amtrust Financial 9.28 9.02 9.05 1331000 -0.02 -0.22%
AGEN Agenus Inc 3.79 3.67 3.7 1155500 -0.01 -0.27%
AGFS Agrofresh Solutions 5.54 5.3 5.32 92200 -0.08 -1.48%
AGII Argo Group Intl Hlds 58.75 58.15 58.225 336500 -0.07 -0.13%
AGIIL Argo Grp Itl Snr NTS 25.48 25.42 25.465 2300 0.04 0.18%
AGIO Agios Pharmaceutical 60.075 59.22 59.64 202200 0.00 0.00%
AGLE Aeglea Biothera 4.95 4.51 4.54 31100 -0.26 -5.42%
AGNC American Capital Age 19.87 19.72 19.82 3883300 0.08 0.41%
AGNCB American Cap Agy Cor 26.15 26.04 26.08 13700 -0.02 -0.08%
AGNCN Agnc Investment Corp. 25.95 25.58 25.8 159900 0.00 0.00%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.46 43.42 43.46 1100 0.02 0.05%
AGRX Agile Therap 4.615 4.46 4.57 111900 0.10 2.24%
AGTC Applied Genetic Tech 4 3.8 3.95 96000 0.15 3.95%
AGYS Agilysys Inc 12.04 11.81 11.86 93800 -0.18 -1.50%
AGZD Wisdomtree Int Rate US Agg Bond Fund 48.25 48.12 48.23 8300 0.03 0.06%
AHGP Alliance Holdings Gp 26.04 25.495 25.74 60600 -0.16 -0.62%
AHPA Avista Healthcare Public Acquisition Corp. Class 9.965 9.96 9.96 2100 -0.00 -0.05%
AHPI Allied Healthcare 2.16 2.03 2.16 10000 0.11 5.37%
AIA Ishares Asia 50 ETF 66.685 66.33 66.565 122100 0.23 0.35%
AIMC Altra Indtl Mtn 47.7 44.955 47.35 252600 0.00 0.00%
AIMT Aimmune Therap 35.46 34.39 34.95 358200 -0.30 -0.85%
AINV Apollo Investment Co 6.12 6.02 6.07 580900 -0.01 -0.16%
AIRG Airgain Inc 9.46 9.14 9.4 74900 0.23 2.51%
AIRR Rba American Industrial Renaissance ETF FT 25.71 25.47 25.63 8500 0.12 0.49%
AIRT Air T Inc 21.95 20.95 21.95 2700 0.95 4.52%
AKAM Akamai Technologies 55.56 55.18 55.44 3895100 0.07 0.13%
AKAO Achaogen Inc 12.03 11.68 11.83 737800 -0.06 -0.50%
AKBA Akebia Therapeutics 15.43 14.86 15.36 315500 0.28 1.86%
AKCA Akcea Therapeutics Inc 18.42 17.73 17.88 109100 0.14 0.79%
AKER Akers Biosciences 0.64 0.61 0.62 150500 -0.02 -3.13%
AKRX Akorn Inc 33.47 33.32 33.4 1150100 0.05 0.15%
AKTS Akoustis Technologies Inc 6.83 6.24 6.45 77100 0.21 3.37%
AKTX Akari Therapeutics 4.9 4.41 4.65 291900 0.24 5.44%
ALBO Albireo Pharma Inc 26.25 25 25.99 15800 0.29 1.13%
ALCO Alico Inc 32.25 31.8 32.25 4700 0.45 1.42%
ALDR Alder Biopharma 10.8 10.35 10.6 852100 0.10 0.95%
ALDX Aldeyra Therapeu 6.3 6.1 6.15 38200 0.00 0.00%
ALGN Align Technology I 255.77 251.5 253.89 666700 -0.85 -0.33%
ALGT Allegiant Travel Com 138.3 133.48 137.65 104300 0.40 0.29%
ALIM Alimera Sciences Inc 1.25 1.21 1.25 56400 0.04 3.31%
ALJJ Alj Regional Hold 3.605 3.48 3.52 6700 -0.08 -2.22%
ALKS Alkermes Plc 48.41 47.65 48.4 897000 0.73 1.53%
ALLT Allot Communications 5.46 5.4 5.4 3300 -0.04 -0.74%
ALNA Allena Pharmaceuticals Inc. 12.865 11.87 12.61 76100 0.62 5.17%
ALNY Alnylam Pharmaceut 128.59 125.57 127.51 901000 1.34 1.06%
ALOG Analogic Cp 81.75 81.005 81.3 76100 -0.05 -0.06%
ALOT Astronova Inc 12.4 12.12 12.25 2200 0.13 1.07%
ALPN Alpine Immune Sciences Inc 10.42 10.03 10.25 57000 0.05 0.49%
ALQA Alliqua Biomedical 2.34 2.18 2.34 35000 0.11 4.93%
ALRM Alarm.Com 44.5 43.49 44.2 534300 0.35 0.80%
ALRN Aileron Therapeutics Inc 12.7 11.02 12.3 24300 1.11 9.92%
ALSK Alaska Commun Sys 2.15 2.11 2.14 70500 0.00 0.00%
ALT Altimmune Inc 2.18 2.1 2.15 85300 -0.03 -1.38%
ALTR Altair Engineering Inc. Class A 24.33 23.75 24.16 329600 0.22 0.92%
ALTY G-X Super Dividend Alternatives ETF 15.42 15.315 15.42 8800 0.11 0.69%
ALXN Alexion Pharm Inc 111.27 109.61 110.87 2182800 0.72 0.65%
AMAG Amag Pharmaceuticals 14.45 13.95 14 450000 0.00 0.00%
AMAT Applied Materials 60.89 56.085 56.49 27436400 -3.97 -6.57%
AMBA Ambarella Inc 54.465 53.59 53.71 679300 -0.45 -0.83%
AMBC Ambac Financial Grp 14.22 13.72 14.2 355500 0.22 1.57%
AMBCW Ambac Financial Grp 5.6 5.37 5.48 5700 0.11 2.05%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 25.69 25.69 25.69 100 0.00 0.00%
AMCN Airmedia Group Inc 2.15 2.03 2.07 206400 0.02 0.98%
AMCX Amc Networks Cl A 51.03 49.24 50.14 1268000 0.87 1.77%
AMD Adv Micro Devices 11.75 11.28 11.38 56775500 0.08 0.71%
AMDA Amedica Corp 3.92 3.35 3.74 75300 0.17 4.76%
AMED Amedisys Inc 55.98 54.19 55.01 500000 -0.75 -1.35%
AMGN Amgen 171.09 169.54 170 2039700 -0.67 -0.39%
AMKR Amkor Technology 10.965 10.7 10.89 803200 0.00 0.00%
AMMA Alliance Mma Inc 1.6 1.46 1.59 43800 -0.01 -0.63%
AMNB American Natl Bksh 38.6 38.3 38.6 9000 0.15 0.39%
AMOT Allied Motion Tech 32.46 31.95 32 19600 -0.13 -0.40%
AMPH Amphastar Pharma 18.48 18.04 18.38 115000 0.34 1.88%
AMRB American River Bkshs 14.94 14.75 14.94 3300 0.02 0.13%
AMRK A-Mark Precious Meta 15.65 15 15.64 25400 0.64 4.27%
AMRN Amarin Corp Ads 3.44 3.21 3.24 2110500 -0.20 -5.81%
AMRS Amyris Inc 3.67 3.15 3.53 731100 0.33 10.31%
AMSC Amer Superconductor 3.34 3.18 3.25 139800 0.07 2.20%
AMSF Amerisafe Inc 64.95 63.85 64.4 51200 0.55 0.86%
AMSWA Amer Software Inc 12.17 11.9 12.01 35600 -0.04 -0.33%
AMTD TD Ameritrade HD 49.06 48.61 48.74 1624100 -0.12 -0.25%
AMTX Aemetis Inc 0.73 0.67 0.7 14200 0.02 2.94%
AMWD Amer Woodmark Cp 97 92.45 96.95 113900 4.40 4.75%
AMZN Amazon.Com Inc. 1138.8 1125.81 1129.88 2413300 -8.40 -0.74%
ANAB Anaptysbio Inc 79.18 74.54 76.64 340200 2.10 2.82%
ANAT Amer Natl Insurance 122.465 119.5 122 15000 1.87 1.56%
ANCB Anchor Bancorp 24.85 24.61 24.75 4300 0.00 0.00%
ANCX Access National Corp 28.8 27.83 28.44 23900 0.03 0.11%
ANDA Andina Acq Cp Ord Sh 10.24 10.24 10.24 200 0.00 0.00%
ANDAR Andina Acq Cp Rt 1.05 0.995 1.02 75800 0.02 2.00%
ANDAW Andina Acq Cp WT 0.8 0.79 0.8 1600 0.01 1.27%
ANDE Andersons Inc 30.5 29.9 30 142800 0.00 0.00%
ANGI Homeservices Inc. 11.88 11.57 11.86 242300 0.17 1.45%
ANGO Angiodynamics Inc 17.16 16.71 17 103400 0.01 0.06%
ANIK Anika Therapeutics 54.25 53.08 53.39 61800 -0.59 -1.09%
ANIP ANI Pharma Inc 64.07 62.37 63.75 60400 1.11 1.77%
ANSS Ansys Inc 151.92 150.05 150.57 364900 -0.61 -0.40%
ANTH Anthera Pharmaceutic 2.33 2.1 2.21 467700 0.03 1.38%
ANY Sphere 3D Corp 2.89 2.72 2.85 105100 0.10 3.64%
AOBC American Outdoor Brands Corp 13.65 13.31 13.49 1262700 0.17 1.28%
AOSL Alpha and Omega Semi 17.8 17.47 17.57 69600 -0.09 -0.51%
APDN Applied Dna Scns 2.34 2.21 2.34 39500 0.10 4.46%
APDNW Applied Dna Sci Wrnt 0.58 0.4 0.58 4800 0.17 41.46%
APEI American Pub. Edu. 25.05 24.5 24.8 73700 -0.05 -0.20%
APEN Apollo Endosurgery Inc 4.18 4.05 4.05 6400 -0.04 -0.98%
APLP Archrock Partners LP 12.09 11.7 11.83 87600 0.03 0.25%
APLS Apellis Pharmaceuticals Inc. 13.88 13.77 13.79 54200 0.00 0.00%
APOG Apogee Entrpr Inc 47.68 45.24 46.96 330700 1.58 3.48%
APOP Cellect Biotechnology Ltd 8.13 7.82 7.98 13500 -0.04 -0.50%
APPF Appfolio Cl A 43.95 43.15 43.65 137600 0.15 0.34%
APPN Appian Corporation Class A 20.18 19.9 20.02 305900 -0.12 -0.60%
APPS Digital Turbine 1.79 1.63 1.76 1115300 0.09 5.39%
APRI Apricus Biosc Inc 1.66 1.58 1.6 72000 -0.03 -1.84%
APTI Apptio Inc 22.64 22.25 22.48 267500 0.02 0.09%
APTO Aptose Bioscns 1.93 1.76 1.92 271400 0.12 6.67%
APVO Aptevo Therapeutics Inc 2.93 2.82 2.87 194300 0.05 1.77%
APWC Asia Pacific Wire & Cable 2.95 2.85 2.85 15200 -0.05 -1.72%
AQB Aquabounty Technologies Inc 4.5 4.12 4.32 8900 0.20 4.85%
AQMS Aqua Metals Inc 3.335 3.02 3.25 437900 0.23 7.62%
AQXP Aquinox Pharmaceutic 11.29 10.65 11.11 120100 0.35 3.25%
ARAY Accuray Incorporated 5.1 4.75 4.8 1690300 -0.05 -1.03%
ARCB Arcbest Corp 32.5 31.45 32.35 215500 0.30 0.94%
ARCC Ares Capital Corp 16.43 16.2 16.4 1686200 0.19 1.17%
ARCI Applnc Rcycl Ct Amer 1.09 0.96 1.03 203800 -0.03 -2.83%
ARCT Arcturus Therapeutics Ltd. 10.38 9.29 10.01 98300 -0.20 -1.96%
ARCW Arc Group Worldwide 2.05 1.9 2.05 16200 0.05 2.50%
ARDM Aradigm Corp 3.73 3.45 3.57 76300 0.12 3.48%
ARDX Ardelyx Inc 5.75 5.55 5.7 217200 0.10 1.79%
AREX Approach Res. Inc 2.38 2.22 2.31 492600 0.06 2.67%
ARGS Argos Therapeutics 0.209 0.195 0.199 3986500 -0.01 -4.78%
ARGX Argenx Se Ads 24.44 22.21 24.19 23200 -0.13 -0.53%
ARII American Railcar Ind 37.16 36.71 36.96 59200 0.13 0.35%
ARKR Ark Restaurants Cp 24.18 23.54 24.04 35000 -0.14 -0.58%
ARLP Alliance Resource Pt 19 18.71 18.85 130200 0.00 0.00%
ARLZ Aralez Pharm Inc 1.73 1.64 1.65 473500 0.00 0.00%
ARNA Arena Pharmaceutical 26.79 26.17 26.53 291100 0.19 0.72%
AROW Arrow Financial Corp 35.3 34.65 35.05 14800 0.20 0.57%
ARQL Arqule Inc 1.47 1.31 1.42 435400 0.10 7.58%
ARRS Arris Group Inc 28.7 27.69 28.67 920400 0.98 3.54%
ARRY Array Biopharma Inc 11.91 11.345 11.52 6097000 0.17 1.50%
ARTNA Artesian Res Cp A 39.58 38.74 39.34 17400 0.05 0.13%
ARTW Art S Way MFG Co I 2.59 2.5 2.55 12800 0.00 0.00%
ARTX Arotech Corp 4 3.8 3.9 172400 -0.05 -1.27%
ARWR Arrowhead Pharma 3.87 3.62 3.7 657500 0.08 2.21%
ASCMA Ascent Capital Group 12.34 11.375 12.06 21100 0.37 3.17%
ASET Flexshares Real Assets Allocation Index Fund 28.16 28.15 28.15 2800 -0.01 -0.04%
ASFI Asta Funding Inc 7.3 7.05 7.05 11000 -0.25 -3.42%
ASMB Assembly Biosciences 36.9 34.75 35.54 100900 0.79 2.27%
ASML Asml Hldg NY Reg 181.37 179.77 180.33 554100 -0.94 -0.52%
ASNA Ascena Retail Grp 2.25 2.11 2.25 1883200 0.08 3.69%
ASND Ascendis Pharma Ads 37.3 35.02 36.94 366300 1.92 5.48%
ASPS Altisource Portfolio 26.8 26.16 26.64 74200 0.48 1.83%
ASPU Aspen Group Inc 9.05 8.75 8.87 22200 0.06 0.68%
ASRV Ameriserv Financial 4.25 4 4.25 10400 0.25 6.25%
ASTC Astrotech Corp 2.83 2.7 2.7 16100 -0.11 -3.91%
ASTE Astec Inds Inc 53.67 52.72 53.28 230900 0.29 0.55%
ASUR Asure Software 14.28 13.89 13.98 290100 -0.06 -0.43%
ASV Asv Holdings Inc 8 7.95 8 2200 0.05 0.63%
ASYS Amtech Systems Inc 13.39 12.96 13.19 119000 -0.15 -1.12%
ATACR Atlantic Acquisition Corp. Right 0.52 0.47 0.52 10000 0.05 10.64%
ATAI Ata Inc ADR 4.405 4.37 4.39 900 0.02 0.46%
ATAX Amer First Mf Inv 6.1 6 6 61400 -0.10 -1.64%
ATEC Alphatec Holdings 3.42 3.26 3.36 84500 -0.03 -0.88%
ATHN Athenahealth Inc 129.22 126.68 128.83 292400 0.35 0.27%
ATHX Athersys Inc 1.87 1.82 1.84 301200 0.02 1.10%
ATLC Atlanticus Hldg Cp 2.44 2.27 2.44 4300 0.13 5.63%
ATLO Ames Natl Corp 29.75 29.15 29.7 7300 0.55 1.89%
ATNI Atn International 55.2 53.44 54.62 83100 1.08 2.02%
ATNX Athenex Inc 18 17.37 17.91 112200 0.45 2.58%
ATOM Atomera Inc 2.95 2.73 2.94 15900 0.12 4.26%
ATOS Atossa Genetics Inc 0.35 0.33 0.332 942200 -0.01 -3.77%
ATRA Atara Biotherap 15.05 14.1 14.6 165600 0.05 0.34%
ATRC Atricure Inc 18.35 18.02 18.06 105300 0.02 0.11%
ATRI Atrion Corp 642.5 639.35 641.9 800 -0.60 -0.09%
ATRO Astronics Cp 38.67 37.565 38.44 105000 0.53 1.40%
ATRS Antares Pharma 1.9 1.83 1.84 684700 -0.04 -2.13%
ATSG Air Transport 23.47 22.81 23.33 275100 0.50 2.19%
ATTU Attunity Ltd 7.78 7.54 7.67 6900 0.13 1.72%
ATVI Activision Blizzard 64.44 63.18 64.1 4213400 0.10 0.16%
ATXI Avenue Therapeutics Inc 4.52 4.11 4.16 44000 -0.23 -5.24%
AUBN Auburn Natl Bncp I 35.5 35.5 35.5 200 0.00 0.00%
AUDC Audiocodes Ltd 6.74 6.6 6.64 33300 -0.06 -0.90%
AUPH Aurinia Pharm Ord 5.25 5.09 5.14 519900 -0.05 -0.96%
AUTO Autoweb Inc. 8.48 8.13 8.48 48500 0.17 2.05%
AVAV Aerovironment Inc 42.98 42.4 42.73 141400 0.21 0.49%
AVDL Avadel Pharmaceuticals Plc 9.28 9.035 9.23 118100 0.11 1.21%
AVEO Aveo Pharmaceuticals 3.15 2.99 3.11 1832600 0.04 1.30%
AVGO Broadcom Ltd 272.11 268.43 271.86 2406800 0.09 0.03%
AVGR Avinger Inc 0.25 0.23 0.24 446200 -0.01 -4.00%
AVHI A V Homes Inc 17.55 16.35 17.35 104500 1.00 6.12%
AVID Avid Tech Inc 5.96 5.59 5.92 453000 0.18 3.14%
AVIR Aviragen Therapeutic 0.58 0.55 0.56 165200 -0.01 -1.75%
AVNW Aviat Networks Inc 16.3 15.42 15.76 34200 -0.25 -1.56%
AVXL Anavex Lf SC 4.15 4.04 4.08 111900 -0.02 -0.49%
AVXS Avexis Inc 98.59 95.68 97.28 290900 -0.67 -0.68%
AWRE Aware Inc 4.7 4.5 4.7 14700 0.20 4.44%
AXAS Abraxas Petro Corp 2.11 2.03 2.09 1304900 0.04 1.95%
AXDX Accelerate Diagnosti 22.5 21.2 22.45 590500 1.10 5.15%
AXGN Axogen Inc 24.4 22.46 23.6 570400 1.05 4.66%
AXON Axovant Sciences Ltd 5.21 4.96 4.99 1070800 -0.09 -1.77%
AXSM Axsome Thera 4.95 4.6 4.7 148200 -0.25 -5.05%
AXTI Axt Inc 9.55 9.2 9.3 667000 0.10 1.09%
AY Atlantica Yield Plc 23.76 22.79 22.8 1741900 -0.59 -2.52%
AYTU Aytu Bioscience Inc 3.05 2.76 3.05 51300 0.05 1.67%
AZPN Aspen Technology 67.47 66.47 67.29 415200 0.70 1.05%
AZRX Azurrx Biopharma Inc 3.09 2.61 2.91 92900 -0.18 -5.83%
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