HomeExchange
NASDAQ EOD:2017-10-18
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 71.74 70.09 70.65 110500 -0.07 -0.10%
AABA Altaba Inc 68.04 66.98 67.79 5361800 0.59 0.88%
AAL American Airlines Gp 52.44 51.86 52.03 2542300 -0.08 -0.15%
AAME Atlantic Amer Cp 3.55 3.25 3.25 10400 -0.15 -4.41%
AAOI Applied Optoelect 44.59 41.95 42.29 2004400 -1.21 -2.78%
AAON Aaon Inc 34.45 33.8 34.25 84200 0.40 1.18%
AAPL Apple Inc 160.71 159.6 159.76 16374100 -0.66 -0.41%
AAWW Atlas Air Ww 62.75 61.9 62.5 181800 0.25 0.40%
AAXJ Ishares Aca X-Japan ETF 75.47 75.07 75.29 494800 -0.04 -0.05%
AAXN Axon Inc 25.02 23.6 24.99 1491500 1.05 4.39%
ABAC Aoxin Tianli Grp 3.51 3.45 3.51 1300 0.06 1.74%
ABAX Abaxis Inc 47.28 45.81 47 92900 1.19 2.60%
ABCB Ameris Bancorp 49.7 47.35 49.45 122200 0.15 0.30%
ABCD Cambium Learning Grp 6.26 6.12 6.22 32200 0.10 1.63%
ABCO Advisory Board Co 53.825 53.7 53.75 746000 -0.05 -0.09%
ABDC Alcentra Capital Com 10.4 10.15 10.19 48700 -0.21 -2.02%
ABEO Abeona Therapeutics 18 16.7 17.5 1856800 -0.25 -1.41%
ABEOW Abeona Thera Wts 12.53 12.49 12.5 2400 0.00 0.00%
ABIL Ability Inc 0.75 0.69 0.72 95800 0.01 1.41%
ABIO Arca Biopharma Inc 1.4 1.35 1.4 23500 0.05 3.70%
ABMD Abiomed Inc 173.75 171.91 172.95 174700 -0.02 -0.01%
ABTX Allegiance Banc CS 39 38.375 38.75 26100 0.30 0.78%
ABUS Arbutus Biopharma Cp 7.1 6.505 6.65 410100 -0.40 -5.67%
ABY Atlantica Yield Plc 21.78 21.37 21.63 465600 0.20 0.93%
ACAD Acadia Pharmaceutica 37.78 36.2 36.73 1364600 -0.42 -1.13%
ACBI Atlantic Capital 18.5 18.15 18.2 94500 0.00 0.00%
ACER Acer Therapeutics Inc. 18.55 16.82 17.91 14200 -0.59 -3.19%
ACERW Acer Therapeutics Inc. WT 0.05 0.05 0.05 802600 0.00 0.00%
ACET Aceto Cp 11.37 10.99 11.07 405900 -0.08 -0.72%
ACFC Atlantic Coast Finl 8.78 8.47 8.74 29500 0.13 1.51%
ACGL Arch Capital Grp Ltd 100.51 99.24 100.3 391900 0.58 0.58%
ACGLO Arch Capital Group Ltd. ADR 25.35 25.24 25.3 249900 -0.05 -0.20%
ACGLP Arch Capital Group Ltd 24.97 24.85 24.91 57300 -0.06 -0.24%
ACHC Acadia Healthcr Co 42.65 41.75 42.27 1082200 0.09 0.21%
ACHN Achillion Pharmaceut 4.37 4.23 4.28 763900 -0.01 -0.23%
ACHV Achieve Life Sciences Inc. 2.03 1.841 1.885 30400 -0.14 -7.14%
ACIA Acacia Communica 45.09 43.59 44.39 766900 -0.67 -1.49%
ACIU AC Immune S.A. 11.65 11.41 11.58 15300 -0.07 -0.60%
ACIW Aci Worldwide Inc 24.23 23.88 23.97 289200 -0.02 -0.08%
ACLS Axcelis Tech Inc 31.5 30.9 31.4 5688200 0.25 0.80%
ACNB Acnb Corp 28.4 28.04 28.2 4600 0.00 0.00%
ACOR Acorda Therapeutics 27.4 26.6 27.05 655700 0.35 1.31%
ACRS Aclaris Therapts 27.09 26.535 27.03 151000 0.40 1.50%
ACRX Acelrx Pharmaceutica 1.75 1.7 1.75 1644800 0.00 0.00%
ACSF American Capital Sen 11.55 11.4 11.4 27400 0.00 0.00%
ACST Acasti Pharma 1.34 1.32 1.33 2000 0.01 0.76%
ACTA Actua Corp 15.75 15.625 15.65 107400 0.00 0.00%
ACTG Acacia Res-Acacia 4.25 3.85 4.15 586900 0.30 7.79%
ACWI Ishares ACWI ETF 70.17 70.01 70.11 2027300 -0.03 -0.04%
ACWX Ishares ACWI Ex-US ETF 49.365 49.21 49.33 324100 0.02 0.04%
ACXM Acxiom Cp 25.09 24.78 25.01 277800 0.23 0.93%
ADAP Adaptimmune Ther Ads 7.125 6.79 7.03 247100 0.01 0.14%
ADBE Adobe Systems Inc 153.43 149.03 153 4290900 2.67 1.78%
ADES Advanced Emissions Solutions Inc 11.88 11.55 11.61 66700 -0.11 -0.94%
ADHD Alcobra Ltd. Ord 1.4 1.22 1.27 2398000 0.03 2.42%
ADI Analog Devices 89.26 88.28 89 1129500 -0.21 -0.24%
ADMA Adma Biologics 2.92 2.76 2.76 40000 -0.16 -5.48%
ADMP Adamis Pharmaceuticl 5.15 4.945 5.05 559300 -0.10 -1.94%
ADMS Adamas Pharma 19.36 18.93 19.24 582700 0.24 1.26%
ADOM Adomani Inc 4.95 3.96 4.19 279300 -0.71 -14.49%
ADP Automatic Data Procs 114.47 113.55 113.93 1406200 0.24 0.21%
ADRA Bldrs Asia 50 Fd 33.715 33.604 33.715 600 0.11 0.33%
ADRD Bldrs Dev Mkts 100 23.07 22.99 23.025 5900 -0.04 -0.15%
ADRE Bldrs EM Mkts 50 43.54 43.23 43.47 6200 -0.07 -0.16%
ADRO Aduro Biotech 9.875 9.4 9.55 415200 -0.10 -1.04%
ADRU Bldrs EUR 100 Fd 22.57 22.555 22.555 900 -0.00 -0.02%
ADSK Autodesk Inc 118.86 117.78 118.54 1010600 0.04 0.03%
ADTN Adtran Inc 25.1 22.2 22.35 1276900 -2.75 -10.96%
ADUS Addus Homecare Corpo 34.6 34.1 34.3 17600 -0.10 -0.29%
ADVM Adverum Biotechnlgs 3.6 3.4 3.45 121700 -0.15 -4.17%
ADXS Advaxis Inc 4.18 3.99 4.02 684100 -0.13 -3.13%
ADXSW Advaxis Inc Wts 1.56 1.4 1.5 4600 -0.06 -3.85%
AEGN Aegion Corp 22.81 22.53 22.59 112500 -0.10 -0.44%
AEHR Aehr Test Systems 3.63 3.4 3.55 38900 0.09 2.60%
AEIS Advanced Energy 90.54 88 90.34 439700 0.63 0.70%
AEMD Aethlon Medical 0.98 0.96 0.98 388300 0.01 1.03%
AERI Aerie Pharmaceutical 65.25 64.055 64.45 368400 -0.35 -0.54%
AETI American Electric Te 1.6 1.55 1.6 1600 0.05 3.23%
AEY Addvantage Techs Grp 1.51 1.5 1.51 4900 0.01 0.67%
AEZS Aeterna Zentaris 2.11 2.03 2.05 233800 -0.06 -2.84%
AFAM Almost Family Inc 47.7 46.75 47.05 89900 -0.30 -0.63%
AFH Atlas Fincl Hld Ord 19.55 18.85 19.4 25700 0.25 1.31%
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns 25.97 25.85 25.97 1000 0.12 0.46%
AFMD Affimed N.V. 2.2 2.1 2.15 135000 0.00 0.00%
AFSI Amtrust Financial 13.95 13.69 13.91 603100 0.18 1.31%
AGEN Agenus Inc 4.73 4.57 4.71 896800 0.00 0.00%
AGFS Agrofresh Solutions 6.62 6.37 6.5 81600 -0.12 -1.81%
AGFSW Agrofresh Sol Wrrnts 0.47 0.33 0.43 6600 0.03 7.50%
AGII Argo Group Intl Hlds 63.2 62.65 63.15 98000 0.35 0.56%
AGIIL Argo Grp Itl Snr NTS 25.35 25.33 25.33 3500 -0.02 -0.08%
AGIO Agios Pharmaceutical 71.49 69.3 69.59 233100 -1.45 -2.04%
AGLE Aeglea Biothera 5.15 4.91 4.97 36100 -0.12 -2.36%
AGNC American Capital Age 21.9 21.81 21.81 3928100 -0.02 -0.09%
AGNCB American Cap Agy Cor 26.45 26.18 26.42 10400 0.24 0.92%
AGNCN Agnc Investment Corp. 26.53 26.2 26.44 153000 0.18 0.69%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.43 43.32 43.34 2800 -0.08 -0.18%
AGRX Agile Therap 5.25 5.03 5.05 150500 -0.06 -1.17%
AGTC Applied Genetic Tech 4 3.8 3.925 101100 0.02 0.64%
AGYS Agilysys Inc 12.73 12.4 12.45 45200 -0.05 -0.40%
AGZD Wisdomtree Int Rate US Agg Bond Fund 48.25 48.13 48.13 1800 0.00 0.00%
AHGP Alliance Holdings Gp 28.47 27.75 28.24 79400 0.00 0.00%
AHPAU Avista Healthcare Public Acquisition Corp 10.38 10.38 10.38 100 0.00 0.00%
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.38 0.36 0.36 600 -0.02 -5.26%
AHPI Allied Healthcare 1.99 1.81 1.88 65700 -0.08 -4.08%
AIA Ishares Asia 50 ETF 64.465 64.136 64.35 28000 0.00 0.00%
AIMC Altra Indtl Mtn 50 49 49.9 340300 0.75 1.53%
AIMT Aimmune Therap 26.18 25.47 26.02 237900 0.12 0.46%
AINV Apollo Investment Co 6.04 6 6.02 573700 0.01 0.17%
AIRG Airgain Inc 9.11 9 9.06 26300 0.01 0.11%
AIRR Rba American Industrial Renaissance ETF FT 26.21 26.06 26.13 24400 0.01 0.04%
AKAM Akamai Technologies 51.19 50.56 51 1319400 0.30 0.59%
AKAO Achaogen Inc 13.82 13.35 13.48 519000 -0.12 -0.88%
AKBA Akebia Therapeutics 18.33 17.86 18 249300 -0.29 -1.59%
AKCA Akcea Therapeutics Inc 21.09 18.9 19 412500 -1.82 -8.74%
AKER Akers Biosciences 0.93 0.85 0.86 207100 -0.04 -4.44%
AKRX Akorn Inc 33.32 33.15 33.18 2295600 -0.05 -0.15%
AKTS Akoustis Technologies Inc 6.72 6.49 6.6 26700 -0.12 -1.79%
AKTX Akari Therapeutics 4.99 4.49 4.5 1971200 -0.35 -7.22%
ALBO Albireo Pharma Inc 27.09 26.01 26.99 17000 0.54 2.04%
ALCO Alico Inc 34.5 33.85 34.4 18900 0.40 1.18%
ALDR Alder Biopharma 12.25 11.4 11.65 1134600 -0.50 -4.12%
ALDX Aldeyra Therapeu 6.85 6.45 6.45 187300 -0.15 -2.27%
ALGN Align Technology I 196 193.62 194.23 775700 -0.49 -0.25%
ALGT Allegiant Travel Com 143 140.55 142.75 110000 1.25 0.88%
ALIM Alimera Sciences Inc 1.355 1.31 1.33 251000 0.01 0.76%
ALJJ Alj Regional Hold 3.42 3.24 3.33 17100 -0.07 -2.06%
ALKS Alkermes Plc 51.99 50.81 51.09 529400 -0.66 -1.28%
ALLT Allot Communications 5.39 5.27 5.32 38100 0.00 0.00%
ALNY Alnylam Pharmaceut 120.46 115.68 117.55 1044700 -2.09 -1.75%
ALOG Analogic Cp 81.65 80.2 80.3 57800 -0.30 -0.37%
ALOT Astronova Inc 12.5 12.4 12.4 4000 0.00 0.00%
ALPN Alpine Immune Sciences Inc 11.89 11.3 11.8 5500 0.05 0.43%
ALQA Alliqua Biomedical 3.05 2.9 3.04 29700 0.04 1.33%
ALRM Alarm.Com 48.69 48.01 48.45 235100 0.17 0.35%
ALRN Aileron Therapeutics Inc 14.25 13.9 14.17 9500 0.27 1.94%
ALSK Alaska Commun Sys 2.28 2.23 2.28 56300 0.04 1.79%
ALT Altimmune Inc 2.55 2.47 2.5 54400 0.00 0.00%
ALTY G-X Super Dividend Alternatives ETF 15.715 15.7 15.701 3000 -0.01 -0.04%
ALXN Alexion Pharm Inc 144.67 139.86 140.24 1353100 -3.16 -2.20%
AMAG Amag Pharmaceuticals 17 16.125 16.25 656200 -0.45 -2.69%
AMAT Applied Materials 55.61 54.67 55.34 9459400 0.05 0.09%
AMBA Ambarella Inc 54 52.93 53.03 776900 -0.95 -1.76%
AMBC Ambac Financial Grp 16.48 16.13 16.38 316300 0.18 1.11%
AMBCW Ambac Financial Grp 7.6 7.41 7.41 3000 -0.19 -2.50%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 25.45 25.45 25.45 2000 0.00 0.00%
AMCN Airmedia Group Inc 2.46 2.39 2.4 123700 -0.05 -2.04%
AMCX Amc Networks Cl A 56.05 54.325 55.68 840400 -0.09 -0.16%
AMD Adv Micro Devices 14.28 13.76 14.07 39020200 -0.13 -0.92%
AMDA Amedica Corp 0.37 0.3 0.37 965300 0.06 19.35%
AMED Amedisys Inc 49.34 47.765 49.25 253000 0.50 1.03%
AMGN Amgen 188.84 185.83 186.28 2580200 -1.57 -0.84%
AMKR Amkor Technology 10.74 10.525 10.69 594600 0.01 0.09%
AMMA Alliance Mma Inc 1.82 1.68 1.8 184000 0.08 4.65%
AMNB American Natl Bksh 42.25 40.85 41.85 11500 0.35 0.84%
AMOT Allied Motion Tech 26.74 26.25 26.54 5400 0.14 0.53%
AMPH Amphastar Pharma 18.67 18.35 18.54 133900 0.14 0.76%
AMRB American River Bkshs 14.88 14.31 14.88 800 0.38 2.62%
AMRK A-Mark Precious Meta 16.48 16.38 16.48 2100 0.03 0.18%
AMRN Amarin Corp Ads 3.38 3.26 3.36 1292200 0.07 2.13%
AMRS Amyris Inc 3.21 2.95 3.01 458000 -0.20 -6.23%
AMSC Amer Superconductor 4.5 4.34 4.43 32700 -0.02 -0.45%
AMSF Amerisafe Inc 59.7 58.95 59.55 61200 0.40 0.68%
AMSWA Amer Software Inc 12.43 12.25 12.29 65200 0.02 0.16%
AMTD TD Ameritrade HD 47.66 47.3 47.54 1090600 0.00 0.00%
AMTX Aemetis Inc 0.74 0.69 0.69 27800 -0.05 -6.76%
AMWD Amer Woodmark Cp 97.55 96.15 96.6 81900 -0.05 -0.05%
AMZN Amazon.Com Inc 1022.31 996.55 997 2499600 -12.27 -1.22%
ANAB Anaptysbio Inc 65.33 60.425 63.44 540500 -1.89 -2.89%
ANAT Amer Natl Insurance 120.47 119.87 120.42 3600 0.22 0.18%
ANCB Anchor Bancorp 24.8 24.7 24.7 7200 -0.10 -0.40%
ANCX Access National Corp 28.8 28.5 28.58 31100 -0.02 -0.07%
ANDAU Andina Acq Cp Unit 10.2 10.2 10.2 100 0.00 0.00%
ANDE Andersons Inc 36.69 35.9 35.9 74000 -0.35 -0.97%
ANGI Homeservices Inc. 12.15 11.745 12.04 377800 0.22 1.86%
ANGO Angiodynamics Inc 17.54 17.19 17.46 217600 0.23 1.33%
ANIK Anika Therapeutics 59.96 59.15 59.47 67300 -0.38 -0.63%
ANIP ANI Pharma Inc 58.795 56.116 58.68 75200 1.08 1.87%
ANSS Ansys Inc 130.31 129.39 129.56 370700 -0.66 -0.51%
ANTH Anthera Pharmaceutic 1.65 1.53 1.64 260500 0.10 6.49%
ANY Sphere 3D Corp 2.52 2.26 2.41 337100 0.09 3.88%
AOBC American Outdoor Brands Corp 14.84 14.335 14.7 1172100 0.26 1.80%
AOSL Alpha and Omega Semi 17.61 17.26 17.47 65500 -0.02 -0.11%
APDN Applied Dna Scns 2.39 2.13 2.33 138900 0.03 1.30%
APDNW Applied Dna Sci Wrnt 0.63 0.56 0.63 10600 0.07 12.50%
APEI American Pub. Edu. 20.75 20.2 20.45 28100 0.00 0.00%
APEN Apollo Endosurgery Inc 4.62 4.06 4.28 74800 -0.34 -7.36%
APLP Archrock Partners LP 13.88 13.58 13.69 123800 0.04 0.29%
APOG Apogee Entrpr Inc 46.8 45.6 45.74 427800 -0.46 -1.00%
APOP Cellect Biotechnology Ltd 7.99 7.79 7.86 3700 -0.04 -0.51%
APOPW Cellect Biotechnology Ltd 2.73 2.73 2.73 100 0.00 0.00%
APPF Appfolio Cl A 50.55 49.75 50 179400 -0.45 -0.89%
APPN Appian Corporation Class A 23.5 22.77 23.02 171100 -0.40 -1.71%
APPS Digital Turbine 1.5 1.41 1.46 310700 0.05 3.55%
APRI Apricus Biosc Inc 1.98 1.76 1.9 327100 0.10 5.56%
APTI Apptio Inc 18.93 18.295 18.83 267000 0.44 2.39%
APTO Aptose Bioscns 1.39 1.32 1.34 118800 0.00 0.00%
APVO Aptevo Therapeutics Inc 2.5 2.29 2.32 273500 -0.08 -3.33%
APWC Asia Pacific Wire & Cable 3.05 2.9 3 29500 0.10 3.45%
AQB Aquabounty Technologies Inc 6.64 6.6 6.64 2400 0.04 0.61%
AQMS Aqua Metals Inc 5.42 5.07 5.13 207100 -0.17 -3.21%
AQXP Aquinox Pharmaceutic 13.92 13.13 13.23 86700 -0.60 -4.34%
ARAY Accuray Incorporated 4.3 4.1 4.25 666100 0.00 0.00%
ARCB Arcbest Corp 30.625 30.1 30.25 240700 0.00 0.00%
ARCC Ares Capital Corp 16.52 16.4 16.46 1384900 -0.05 -0.30%
ARCI Applnc Rcycl Ct Amer 1.05 1.02 1.03 31000 -0.02 -1.90%
ARCW Arc Group Worldwide 2.4 2.35 2.36 8200 0.01 0.43%
ARDM Aradigm Corp 5.68 5.16 5.45 341100 0.26 5.01%
ARDX Ardelyx Inc 5.95 5.35 5.4 1861400 -0.25 -4.42%
AREX Approach Res. Inc 2.44 2.29 2.42 447200 0.12 5.22%
ARGS Argos Therapeutics 0.17 0.16 0.16 2090200 -0.01 -5.88%
ARGX Argenx Se Ads 24.52 24.1 24.105 18600 -0.34 -1.39%
ARII American Railcar Ind 39.51 38.68 39.15 46700 -0.20 -0.51%
ARKR Ark Restaurants Cp 24.97 24.62 24.94 900 0.32 1.30%
ARLP Alliance Resource Pt 20.8 20 20.425 394300 -0.32 -1.57%
ARLZ Aralez Pharm Inc 1.67 1.48 1.54 525700 -0.05 -3.14%
ARNA Arena Pharmaceutical 28.28 27.06 27.56 769500 0.45 1.66%
AROW Arrow Financial Corp 35.05 34.5 34.7 10400 0.20 0.58%
ARQL Arqule Inc 1.14 1.07 1.105 298100 0.03 2.89%
ARRS Arris Group Inc 28.09 27.6 27.77 831500 -0.16 -0.57%
ARRY Array Biopharma Inc 11.89 11.68 11.71 1465400 -0.08 -0.68%
ARTNA Artesian Res Cp A 42.69 41.65 42.21 25300 -0.19 -0.45%
ARTW Art S Way MFG Co I 2.4 2.25 2.3 13900 0.05 2.22%
ARTX Arotech Corp 4 3.95 3.95 98000 -0.05 -1.25%
ARWR Arrowhead Pharma 3.97 3.72 3.9 511700 -0.07 -1.76%
ASCMA Ascent Capital Group 13.03 12.76 12.79 76700 -0.18 -1.39%
ASET Flexshares Real Assets Allocation Index Fund 28.42 28.4 28.415 1200 -0.01 -0.02%
ASFI Asta Funding Inc 7.6 7.5 7.5 500 0.00 0.00%
ASMB Assembly Biosciences 31.86 30.52 31.21 64200 -0.26 -0.83%
ASML Asml Hldg NY Reg 175.97 168.62 171.73 2715800 -4.11 -2.34%
ASNA Ascena Retail Grp 1.925 1.81 1.9 1968400 0.08 4.40%
ASND Ascendis Pharma Ads 36.31 35.34 35.9 139700 -0.41 -1.13%
ASPS Altisource Portfolio 26.89 26.39 26.48 72000 -0.04 -0.15%
ASPU Aspen Group Inc 7.9 7.685 7.79 4900 0.11 1.37%
ASRV Ameriserv Financial 4.1 4.05 4.05 5200 -0.05 -1.22%
ASTC Astrotech Corp 3.59 3.5 3.5 18000 -0.03 -0.85%
ASTE Astec Inds Inc 52.19 51.2 51.99 74200 0.30 0.58%
ASUR Asure Software 12.205 11.48 11.51 311500 -0.55 -4.58%
ASV Asv Holdings Inc 8.06 7.95 8.06 6300 0.11 1.38%
ASYS Amtech Systems Inc 15.4 14.59 14.9 300000 -0.50 -3.25%
ATAC Atlantic Acquisition Corp 9.83 9.8 9.82 35700 0.02 0.20%
ATACR Atlantic Acquisition Corp. Right 0.6 0.6 0.6 10000 0.00 0.00%
ATAX Amer First Mf Inv 6.1 6 6.05 59800 0.05 0.83%
ATEC Alphatec Holdings 4.27 3.76 4.13 413700 0.35 9.26%
ATHN Athenahealth Inc 121.2 118.5 120.78 760600 0.15 0.12%
ATHX Athersys Inc 2.06 1.92 1.945 1519200 -0.08 -4.19%
ATLC Atlanticus Hldg Cp 2.31 2.2 2.3 3200 0.10 4.55%
ATLO Ames Natl Corp 30.4 30.1 30.1 11600 0.00 0.00%
ATNI Atn International 54.82 53.7 54.5 89500 0.64 1.19%
ATNX Athenex Inc 17.36 16.91 17.14 121800 0.04 0.23%
ATOM Atomera Inc 3.78 3.31 3.64 18400 -0.14 -3.70%
ATOS Atossa Genetics Inc 0.5 0.48 0.49 425900 -0.01 -2.00%
ATRA Atara Biotherap 14.75 14.15 14.3 95300 -0.45 -3.05%
ATRC Atricure Inc 23.22 22.45 23.07 232500 0.48 2.12%
ATRI Atrion Corp 689.35 684.9 689.35 4600 1.35 0.20%
ATRO Astronics Cp 33.45 32.7 33.44 196700 0.74 2.26%
ATRS Antares Pharma 2.26 2.05 2.23 5018200 0.10 4.69%
ATSG Air Transport 24.7 24.04 24.48 328900 0.16 0.66%
ATTU Attunity Ltd 7.13 6.78 7 21200 0.22 3.24%
ATVI Activision Blizzard 62.12 61.46 61.5 3930700 -0.22 -0.36%
ATXI Avenue Therapeutics Inc 5.46 5.1 5.29 15300 0.19 3.73%
AUBN Auburn Natl Bncp I 35.975 34.7 34.7 3500 -1.27 -3.54%
AUDC Audiocodes Ltd 8.29 8.03 8.2 126300 0.10 1.23%
AUPH Aurinia Pharm Ord 6.77 6.45 6.51 1481600 -0.24 -3.56%
AUTO Autoweb Inc. 7.7 7.35 7.51 32300 0.14 1.90%
AVAV Aerovironment Inc 52.165 51.6 51.74 166700 -0.16 -0.31%
AVDL Avadel Pharmaceuticals Plc 10.3 10.08 10.11 130000 -0.02 -0.20%
AVEO Aveo Pharmaceuticals 3.13 3 3.07 2305200 0.03 0.99%
AVGO Broadcom Ltd 244.61 239.8 244 1990500 0.67 0.28%
AVGR Avinger Inc 0.34 0.32 0.33 717800 0.00 0.00%
AVHI A V Homes Inc 17.4 17.05 17.25 38400 0.10 0.58%
AVID Avid Tech Inc 4.67 4.53 4.54 136100 -0.07 -1.52%
AVIR Aviragen Therapeutic 0.74 0.712 0.715 155600 -0.03 -3.38%
AVNW Aviat Networks Inc 16.38 15.87 15.98 16100 -0.36 -2.20%
AVXL Anavex Lf SC 4.45 4.22 4.42 269500 0.17 4.00%
AVXS Avexis Inc 102.765 99.38 101.22 227600 -0.70 -0.69%
AWRE Aware Inc 4.5 4.45 4.45 25000 -0.05 -1.11%
AXAS Abraxas Petro Corp 2.14 2 2.04 2142200 -0.01 -0.49%
AXDX Accelerate Diagnosti 20.85 19.95 20.25 368900 -0.30 -1.46%
AXGN Axogen Inc 19.9 19.45 19.7 135200 0.10 0.51%
AXON Axovant Sciences Ltd 6.33 5.51 5.88 2788900 -0.42 -6.67%
AXSM Axsome Thera 5.25 4.75 5.1 106300 0.10 2.00%
AXTI Axt Inc 9.4 9.15 9.3 194400 0.05 0.54%
AZPN Aspen Technology 65.89 64.88 65.43 374400 0.00 0.00%
AZRX Azurrx Biopharma Inc 3.37 3.2 3.26 24500 -0.01 -0.31%
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