HomeExchange
NASDAQ EOD:2017-08-17
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 49.635 48.45 48.7 28700 -0.54 -1.10%
AABA Altaba Inc 63.46 62.09 62.2 11943600 -0.85 -1.35%
AAL American Airlines Gp 48.34 45.795 46.03 10304200 -2.22 -4.60%
AAME Atlantic Amer Cp 3.45 3.45 3.45 100 0.00 0.00%
AAOI Applied Optoelect 66.57 64.26 64.51 2047400 -0.49 -0.75%
AAON Aaon Inc 32.45 31.525 31.65 180500 -0.60 -1.86%
AAPL Apple Inc 160.71 157.84 157.86 27940500 -2.66 -1.66%
AAWW Atlas Air Ww 62.75 60.425 60.5 226900 -1.90 -3.04%
AAXJ Ishares Aca X-Japan ETF 70.555 69.75 69.81 1320000 -0.61 -0.87%
AAXN Axon Inc 21.86 21.445 21.48 445200 -0.07 -0.32%
ABAC Aoxin Tianli Grp 2.09 1.99 2.07 17100 -0.01 -0.48%
ABAX Abaxis Inc 48 47.07 47.74 102400 0.67 1.42%
ABCB Ameris Bancorp 45 43.45 43.6 187600 -1.25 -2.79%
ABCD Cambium Learning Grp 5.21 5 5.15 77600 0.01 0.19%
ABCO Advisory Board Co 51.9 51.05 51.05 315600 -0.55 -1.07%
ABDC Alcentra Capital Com 10.85 10.38 10.62 82000 -0.17 -1.58%
ABEO Abeona Therapeutics 9.01 8.05 8.15 610700 -0.25 -2.98%
ABEOW Abeona Thera Wts 4.5 4.35 4.35 2500 -0.14 -3.12%
ABIL Ability Inc 0.72 0.63 0.66 24300 -0.02 -2.94%
ABIO Arca Biopharma Inc 1.25 1.125 1.25 130000 0.10 8.70%
ABMD Abiomed Inc 156.24 153.63 153.7 125000 -1.46 -0.94%
ABTL Autobytel Inc 8.58 8.09 8.3 78400 -0.13 -1.54%
ABTX Allegiance Banc CS 36 35.5 35.55 20700 -0.30 -0.84%
ABUS Arbutus Biopharma Cp 3.75 3.55 3.6 28100 -0.05 -1.37%
ABY Atlantica Yield Plc 21.49 20.95 20.98 386400 -0.29 -1.36%
ACAD Acadia Pharmaceutica 32.11 31 31.03 1387600 -0.30 -0.96%
ACBI Atlantic Capital 18.775 18.45 18.55 64300 -0.10 -0.54%
ACET Aceto Cp 16.3 15.74 15.81 120600 -0.32 -1.98%
ACFC Atlantic Coast Finl 8.06 7.9 7.99 18100 0.04 0.50%
ACGL Arch Capital Grp Ltd 96.74 96.17 96.38 377000 -0.26 -0.27%
ACGLP Arch Capital Group Ltd 24.52 24.445 24.5 72100 0.03 0.12%
ACHC Acadia Healthcr Co 50.03 46.9 46.99 4988100 -3.01 -6.02%
ACHN Achillion Pharmaceut 5.02 4.83 4.88 1532000 0.01 0.21%
ACHV Achieve Life Sciences Inc. 3.17 2.53 3.01 24600 0.46 18.04%
ACIA Acacia Communica 45.26 43.79 43.91 549300 -0.37 -0.84%
ACIU AC Immune Sa 7.75 7.36 7.36 32200 -0.04 -0.54%
ACIW Aci Worldwide Inc 21.885 21.25 21.26 491500 -0.55 -2.52%
ACLS Axcelis Tech Inc 20.95 19.75 19.8 252800 -0.90 -4.35%
ACNB Acnb Corp 26.875 26.25 26.35 7900 -0.40 -1.50%
ACOR Acorda Therapeutics 22.35 21 21.8 685600 0.40 1.87%
ACRS Aclaris Therapts 27.19 25.23 25.26 319400 -1.93 -7.10%
ACRX Acelrx Pharmaceutica 3.05 2.95 3 409300 0.00 0.00%
ACSF American Capital Sen 11.9 11.78 11.8 28700 0.00 0.00%
ACST Acasti Pharma 1.33 1.26 1.31 31400 0.01 0.77%
ACTA Actua Corp 13.2 12.65 12.7 97700 -0.25 -1.93%
ACTG Acacia Res-Acacia 3 2.9 2.9 277900 0.00 0.00%
ACWI Ishares ACWI ETF 67.06 66.28 66.28 1594000 -0.67 -1.00%
ACWX Ishares ACWI Ex-US ETF 46.97 46.51 46.53 464600 -0.40 -0.85%
ACXM Acxiom Cp 22.86 22.4 22.4 453800 -0.39 -1.71%
ADAP Adaptimmune Ther Ads 5.37 5.1 5.22 371600 0.06 1.16%
ADBE Adobe Systems Inc 151.72 148.19 148.23 2125500 -3.43 -2.26%
ADES Advanced Emissions Solutions Inc 9.83 9.5 9.63 103000 -0.11 -1.13%
ADHD Alcobra Ltd. Ord 1.06 1 1.02 94100 0.02 2.00%
ADI Analog Devices 79.89 77.55 77.56 2064500 -2.24 -2.81%
ADMA Adma Biologics 3.19 3.01 3.07 16400 -0.01 -0.32%
ADMP Adamis Pharmaceuticl 4.7 4.51 4.55 163000 0.00 0.00%
ADMS Adamas Pharma 14.8 13.68 14.02 782700 0.27 1.96%
ADOM Adomani Inc 13.58 12.17 13.09 203200 0.23 1.79%
ADP Automatic Data Procs 110.95 104.62 104.68 12980900 -6.01 -5.43%
ADRA Bldrs Asia 50 Fd 32.29 32.23 32.29 1700 0.06 0.19%
ADRD Bldrs Dev Mkts 100 22.05 21.99 22.01 1700 -0.03 -0.14%
ADRE Bldrs EM Mkts 50 41.82 41.145 41.19 3600 -0.49 -1.18%
ADRO Aduro Biotech 11.525 10.96 11.1 299600 -0.10 -0.89%
ADRU Bldrs EUR 100 Fd 21.79 21.57 21.57 800 -0.19 -0.87%
ADSK Autodesk Inc 110.82 107.73 107.89 1738600 -2.18 -1.98%
ADTN Adtran Inc 21.85 21.325 21.5 341800 -0.20 -0.92%
ADUS Addus Homecare Corpo 35.95 34.6 35.15 64700 0.55 1.59%
ADVM Adverum Biotechnlgs 2.55 2.45 2.45 123500 -0.05 -2.00%
ADXS Advaxis Inc 6.26 6.04 6.07 252300 0.00 0.00%
ADXSW Advaxis Inc Wts 3.08 2.89 2.93 2400 0.04 1.38%
AEGN Aegion Corp 21.24 20.25 20.26 250700 -0.27 -1.32%
AEHR Aehr Test Systems 3.03 2.78 2.81 124800 -0.13 -4.42%
AEIS Advanced Energy 72.645 70.31 70.37 217400 -1.56 -2.17%
AEMD Aethlon Medical 1.65 1.52 1.62 10800 0.02 1.25%
AERI Aerie Pharmaceutical 56.55 54.2 54.8 1044700 0.60 1.11%
AETI American Electric Te 1.8 1.7 1.8 7900 0.05 2.86%
AEY Addvantage Techs Grp 1.44 1.34 1.38 59700 -0.05 -3.50%
AEZS Aeterna Zentaris 1.96 1.83 1.87 459800 -0.08 -4.10%
AFAM Almost Family Inc 49.25 47.95 48.5 124100 -0.55 -1.12%
AFH Atlas Fincl Hld Ord 16.4 16.05 16.15 30200 -0.25 -1.52%
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns 25.78 25.75 25.75 1900 -0.03 -0.12%
AFMD Affimed N.V. 2.1 2 2.05 224900 0.00 0.00%
AFSI Amtrust Financial 14.02 13.61 13.63 1126200 -0.18 -1.30%
AGEN Agenus Inc 3.74 3.5 3.51 975600 -0.13 -3.57%
AGFS Agrofresh Solutions 7.18 7.02 7.02 140600 -0.06 -0.85%
AGFSW Agrofresh Sol Wrrnts 0.7 0.65 0.7 20700 0.00 0.00%
AGII Argo Group Intl Hlds 60.4 59.65 59.75 88300 -0.35 -0.58%
AGIIL Argo Grp Itl Snr NTS 25.47 25.37 25.43 20700 0.06 0.24%
AGIO Agios Pharmaceutical 56.49 54.76 54.89 368400 -1.19 -2.12%
AGLE Aeglea Biothera 2.99 2.81 2.91 70400 -0.05 -1.69%
AGNC American Capital Age 21.51 21.36 21.39 2632600 -0.11 -0.51%
AGNCB American Cap Agy Cor 25.83 25.75 25.76 45100 0.01 0.04%
AGNCP American Capital Pfd 25.32 25.28 25.29 214400 0.01 0.04%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.3 43.3 43.3 3100 0.00 0.00%
AGRX Agile Therap 3.525 3.25 3.48 253700 0.04 1.16%
AGTC Applied Genetic Tech 5.3 4.95 5.25 177700 0.15 2.94%
AGYS Agilysys Inc 10.34 10.23 10.26 26900 -0.07 -0.68%
AGZD Wisdomtree Int Rate US Agg Bond Fund 47.97 47.89 47.95 5900 0.05 0.10%
AHGP Alliance Holdings Gp 26.39 26.01 26.01 69600 -0.34 -1.29%
AHPAU Avista Healthcare Public Acquisition Corp 10.27 10.27 10.27 400 0.00 0.00%
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.45 0.45 0.45 100 0.00 0.00%
AHPI Allied Healthcare 2.29 2.05 2.05 33600 -0.13 -5.96%
AIA Ishares Asia 50 ETF 59.93 59.27 59.27 34300 -0.65 -1.08%
AIMC Altra Indtl Mtn 44.3 43.8 43.85 108300 -0.40 -0.90%
AIMT Aimmune Therap 19.92 19.43 19.48 213200 -0.07 -0.36%
AINV Apollo Investment Co 6.32 6.16 6.19 902400 -0.09 -1.43%
AIQ Alliance Hlthcare 13.2 13.05 13.1 59200 -0.05 -0.38%
AIRG Airgain Inc 9.89 9.42 9.68 219400 -0.12 -1.22%
AIRR Rba American Industrial Renaissance ETF FT 23.03 22.62 22.62 73900 -0.17 -0.75%
AIRT Air T Inc 16.4 16.4 16.4 200 0.00 0.00%
AKAM Akamai Technologies 46.4 45.37 45.4 1517500 -0.99 -2.13%
AKAO Achaogen Inc 18.24 17.81 17.89 782700 -0.10 -0.56%
AKBA Akebia Therapeutics 15.35 14.97 15.02 309900 -0.22 -1.44%
AKCA Akcea Therapeutics Inc 14.74 13.92 14.31 71700 0.10 0.70%
AKER Akers Biosciences 1.09 1.05 1.05 106900 0.00 0.00%
AKRX Akorn Inc 33.375 32.51 32.6 7720500 -0.70 -2.10%
AKTS Akoustis Technologies Inc 6.9 6.25 6.4 107000 -0.50 -7.25%
AKTX Akari Therapeutics 4.29 3.79 4.05 42300 -0.07 -1.70%
ALBO Albireo Pharma Inc 23.94 23.11 23.43 17000 0.24 1.03%
ALCO Alico Inc 32 31.5 31.7 5200 -0.25 -0.78%
ALDR Alder Biopharma 9.4 8.95 8.95 714400 -0.35 -3.76%
ALDX Aldeyra Therapeu 4.35 4.2 4.3 5400 0.00 0.00%
ALGN Align Technology I 177.9 169.13 169.36 1957700 -8.54 -4.80%
ALGT Allegiant Travel Com 123.7 119.05 119.45 129700 -3.45 -2.81%
ALIM Alimera Sciences Inc 1.45 1.38 1.41 228800 -0.03 -2.08%
ALJJ Alj Regional Hold 3.2 3.07 3.13 32600 -0.02 -0.63%
ALKS Alkermes Plc 51.64 50.92 50.92 452900 -0.60 -1.16%
ALLT Allot Communications 4.92 4.86 4.9 15600 0.02 0.41%
ALNY Alnylam Pharmaceut 82.02 79.72 80.28 499400 -0.84 -1.04%
ALOG Analogic Cp 70.7 69 69.25 61000 -0.75 -1.07%
ALOT Astronova Inc 13.7 13.6 13.65 6100 -0.05 -0.36%
ALPN Alpine Immune Sciences Inc 8.32 7.5 8.1 53300 -0.19 -2.29%
ALQA Alliqua Biomedical 0.3 0.27 0.28 191500 0.01 3.70%
ALRM Alarm.Com 42.42 41.87 42.19 300400 0.14 0.33%
ALRN Aileron Therapeutics Inc 12.355 11.8 11.89 30400 -0.22 -1.82%
ALSK Alaska Commun Sys 2.14 2.02 2.11 277400 0.04 1.93%
ALT Altimmune Inc 2.19 2.03 2.04 36100 -0.15 -6.85%
ALTY G-X Super Dividend Alternatives ETF 15.61 15.46 15.46 5200 -0.08 -0.51%
ALXN Alexion Pharm Inc 137.64 134.51 134.63 1197600 -1.25 -0.92%
AMAG Amag Pharmaceuticals 17.9 16.95 16.95 868100 -0.50 -2.87%
AMAT Applied Materials 44.4 43 43.12 14283400 -1.21 -2.73%
AMBA Ambarella Inc 51.35 50.43 50.6 346100 -0.03 -0.06%
AMBC Ambac Financial Grp 18.81 18.14 18.18 224100 -0.37 -1.99%
AMBCW Ambac Financial Grp 9.1 9.1 9.1 500 0.00 0.00%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 24.66 24.57 24.57 1900 -0.09 -0.36%
AMCN Airmedia Group Inc 2.59 2.54 2.56 34200 0.02 0.79%
AMCX Amc Networks Cl A 61.19 60.3 60.41 425100 -0.21 -0.35%
AMD Adv Micro Devices 12.65 12.32 12.34 47370900 -0.12 -0.96%
AMDA Amedica Corporation 0.36 0.345 0.345 131000 -0.01 -2.82%
AMED Amedisys Inc 50.82 49.09 49.17 276900 -1.59 -3.13%
AMGN Amgen 171 167.8 167.81 2630500 -2.88 -1.69%
AMKR Amkor Technology 8.76 8.38 8.38 1436100 -0.38 -4.34%
AMMA Alliance Mma Inc 1.35 1.25 1.28 17900 -0.03 -2.29%
AMNB American Natl Bksh 36.5 35.65 35.65 9600 -0.85 -2.33%
AMOT Allied Motion Tech 24.45 22.88 23.27 29400 -1.14 -4.67%
AMPH Amphastar Pharma 15.03 14.71 14.73 160400 -0.14 -0.94%
AMRB American River Bkshs 13.48 13.35 13.35 6200 -0.13 -0.96%
AMRI Albany Molecular Res 21.76 21.72 21.74 269800 0.00 0.00%
AMRK A-Mark Precious Meta 17.95 17 17.3 24600 -0.35 -1.98%
AMRN Amarin Corp Ads 3.13 3.03 3.04 1787500 0.01 0.33%
AMRS Amyris Inc 2.24 1.86 2.02 1105200 -0.21 -9.42%
AMSC Amer Superconductor 3.52 3.35 3.37 85800 -0.11 -3.16%
AMSF Amerisafe Inc 56.3 55.3 55.4 54400 -0.65 -1.16%
AMSWA Amer Software Inc 9.45 9.25 9.36 39900 0.07 0.75%
AMTD TD Ameritrade HD 43.36 42.375 42.44 2504700 -0.74 -1.71%
AMTX Aemetis Inc 1.12 1.05 1.09 9000 0.01 0.93%
AMWD Amer Woodmark Cp 94.7 93.3 93.55 62900 -0.95 -1.01%
AMZN Amazon.Com Inc 977.84 960.32 960.57 3512300 -17.27 -1.77%
ANAB Anaptysbio Inc 21.97 20.8 21.29 781900 0.06 0.28%
ANAT Amer Natl Insurance 119.6 117.94 118.15 15000 -1.23 -1.03%
ANCB Anchor Bancorp 25.15 25.1 25.15 1200 0.00 0.00%
ANCX Access National Corp 25.31 24.68 24.72 43600 -0.48 -1.90%
ANDAR Andina Acq Cp Rt 0.4 0.37 0.37 7400 -0.03 -7.50%
ANDE Andersons Inc 33.3 32.15 32.25 68800 -0.85 -2.57%
ANGI Angie's List Inc 12.01 11.53 11.8 340700 0.21 1.81%
ANGO Angiodynamics Inc 17.1 16.81 17.05 241800 0.24 1.43%
ANIK Anika Therapeutics 53.6 52.5 52.68 78300 0.07 0.13%
ANIP ANI Pharma Inc 46.12 44.6 45.76 153000 1.15 2.58%
ANSS Ansys Inc 128.91 125.5 125.52 331000 -2.90 -2.26%
ANTH Anthera Pharmaceutic 1.32 1.23 1.26 129400 -0.05 -3.82%
ANY Sphere 3D Corp 3.94 3.72 3.82 67800 -0.05 -1.29%
AOBC American Outdoor Brands Corp 18.87 18.335 18.57 1168500 0.17 0.92%
AOSL Alpha and Omega Semi 15.68 14.92 14.96 140200 -0.53 -3.42%
APDN Applied Dna Scns 2.15 1.94 2 254600 -0.06 -2.91%
APDNW Applied Dna Sci Wrnt 0.5 0.45 0.45 25100 -0.02 -4.26%
APEI American Pub. Edu. 18.35 17.7 17.9 103000 0.10 0.56%
APEN Apollo Endosurgery Inc 4.78 4.27 4.34 69900 -0.15 -3.34%
APLP Archrock Partners LP 13.44 12.84 12.88 67600 -0.34 -2.57%
APOG Apogee Entrpr Inc 50.68 49.06 49.08 115600 -0.92 -1.84%
APOP Cellect Biotechnology Ltd 6.64 6.4 6.58 10300 0.01 0.15%
APPF Appfolio Cl A 40.55 38.4 40.05 312400 1.30 3.35%
APPN Appian Corporation Class A 20.64 20.15 20.25 92500 -0.36 -1.75%
APPS Digital Turbine 1.23 1.14 1.2 205900 0.04 3.45%
APRI Apricus Biosc Inc 1.53 1.32 1.5 1072000 0.14 10.29%
APTI Apptio Inc 17.1 16.52 16.53 151200 -0.29 -1.72%
APTO Aptose Bioscns 1.5 1.45 1.49 223700 0.04 2.76%
APVO Aptevo Therapeutics Inc 1.74 1.67 1.67 22000 -0.06 -3.47%
APWC Asia Pac Wire &Cable 2.9 2.9 2.9 300 0.00 0.00%
AQB Aquabounty Technologies Inc 7.5 7.12 7.27 5100 -0.23 -3.07%
AQMS Aqua Metals Inc 8.01 6.83 7.49 336400 0.62 9.02%
AQXP Aquinox Pharmaceutic 14.59 13.9 14.48 52300 0.22 1.54%
ARAY Accuray Incorporated 4.1 3.95 4.05 498700 0.05 1.25%
ARCB Arcbest Corp 26.4 25.55 25.7 199800 -0.30 -1.15%
ARCC Ares Capital Corp 16.18 15.84 15.89 1710600 -0.23 -1.43%
ARCI Applnc Rcycl Ct Amer 0.67 0.57 0.61 54300 0.00 0.00%
ARCW Arc Group Worldwide 2.37 2.3 2.3 1000 -0.07 -2.95%
ARDM Aradigm Corp 1.37 1.28 1.28 12100 -0.02 -1.54%
ARDX Ardelyx Inc 4.72 4.4 4.45 311300 -0.25 -5.32%
AREX Approach Res. Inc 2.445 2.36 2.37 431800 -0.01 -0.42%
ARGS Argos Therapeutics 0.205 0.18 0.198 1257900 0.01 4.21%
ARGX Argenx Se Ads 20.55 20.35 20.35 6500 -0.06 -0.29%
ARII American Railcar Ind 36.08 35.2 35.21 81100 -0.68 -1.89%
ARIS Ari Network Svcs 7.09 7.05 7.07 106300 0.01 0.14%
ARKR Ark Restaurants Cp 23.385 23.3 23.3 1600 0.00 0.00%
ARLP Alliance Resource Pt 18.6 18.25 18.5 225000 0.15 0.82%
ARLZ Aralez Pharm Inc 1.18 1.06 1.13 746700 0.04 3.67%
ARNA Arena Pharmaceutical 21.25 20.4 20.58 401800 -0.06 -0.29%
AROW Arrow Financial Corp 32.25 31.45 31.6 28300 -0.35 -1.10%
ARQL Arqule Inc 1.09 0.99 1.05 36300 0.00 0.00%
ARRS Arris Group Inc 27.64 27.01 27.04 676300 -0.29 -1.06%
ARRY Array Biopharma Inc 9.07 8.78 8.78 2115100 -0.17 -1.90%
ARTNA Artesian Res Cp A 36.91 36.33 36.69 18000 -0.11 -0.30%
ARTW Art S Way MFG Co I 2.3 2.15 2.2 1600 0.05 2.33%
ARTX Arotech Corp 3.45 3.3 3.3 107400 -0.05 -1.49%
ARWR Arrowhead Pharma 2.05 1.9 2.01 843600 0.08 4.15%
ASBB Asb Bancorp Inc 43.95 43.55 43.55 3800 -0.30 -0.68%
ASCMA Ascent Capital Group 11.68 11.5 11.53 64800 -0.03 -0.26%
ASET Flexshares Real Assets Allocation Index Fund 27.94 27.81 27.81 2200 -0.13 -0.47%
ASFI Asta Funding Inc 7.56 7.5 7.5 4600 -0.05 -0.66%
ASMB Assembly Biosciences 25.15 24.51 24.58 70800 -0.17 -0.69%
ASML Asml Hldg NY Reg 153.185 150.6 150.65 485900 -2.21 -1.45%
ASNA Ascena Retail Grp 2.07 1.96 2.01 1336300 0.00 0.00%
ASND Ascendis Pharma Ads 28.445 27.29 28 104800 0.71 2.60%
ASPS Altisource Portfolio 23.49 20.99 21.2 480900 -1.42 -6.28%
ASRV Ameriserv Financial 4.05 3.95 4.05 34300 0.00 0.00%
ASRVP Ameriserv Fin Cap 27.5 27.42 27.42 1000 -0.08 -0.29%
ASTC Astrotech Corp 0.8 0.72 0.75 33700 0.00 0.00%
ASTE Astec Inds Inc 47.75 46.12 46.12 88800 -1.63 -3.41%
ASUR Asure Software 12.53 12.17 12.35 149500 0.07 0.57%
ASV Asv Holdings Inc 8.02 7.74 7.99 2200 0.25 3.23%
ASYS Amtech Systems Inc 10.85 10.13 10.14 146600 -0.64 -5.94%
ATACU Atlantic Acquisition Corp. Unit 10.1 10.04 10.04 600 -0.06 -0.59%
ATAI Ata Inc ADR 4.62 4.61 4.62 300 0.01 0.22%
ATAX Amer First Mf Inv 6.15 6 6.15 79400 0.15 2.50%
ATEC Alphatec Holdings 1.84 1.76 1.84 133000 0.04 2.22%
ATHN Athenahealth Inc 144.85 140.73 140.92 279800 -2.79 -1.94%
ATHX Athersys Inc 1.67 1.62 1.65 427600 0.01 0.61%
ATLC Atlanticus Hldg Cp 2.54 2.395 2.48 7900 -0.01 -0.40%
ATLO Ames Natl Corp 27.31 26.95 27 5600 -0.31 -1.14%
ATNI Atn International 59.76 58.49 58.5 48400 -1.10 -1.85%
ATNX Athenex Inc 16.55 15.24 15.51 62700 -1.04 -6.28%
ATOM Atomera Inc 4.59 4.37 4.37 1700 -0.22 -4.79%
ATOS Atossa Genetics Inc 0.419 0.355 0.4 509100 0.03 8.11%
ATRA Atara Biotherap 14.57 13.6 13.65 235900 -0.65 -4.55%
ATRC Atricure Inc 22.68 22.16 22.18 179100 -0.42 -1.86%
ATRI Atrion Corp 625.05 620.5 620.5 1800 -4.55 -0.73%
ATRO Astronics Cp 26.33 25.95 26.14 467500 0.14 0.54%
ATRS Antares Pharma 3.1 3 3.06 985000 0.06 2.00%
ATSG Air Transport 22.765 21.41 21.49 526300 -1.13 -5.00%
ATTU Attunity Ltd 6.75 6.52 6.75 21700 0.21 3.21%
ATVI Activision Blizzard 63.04 61.365 61.37 3430100 -1.20 -1.92%
ATXI Avenue Therapeutics Inc 6.84 6.5 6.68 21600 0.03 0.45%
AUBN Auburn Natl Bncp I 36.87 36.25 36.35 900 -0.52 -1.41%
AUDC Audiocodes Ltd 6.78 6.53 6.61 70700 0.05 0.76%
AUPH Aurinia Pharm Ord 6.3 6.1 6.11 547500 -0.08 -1.29%
AVAV Aerovironment Inc 38.17 37.32 37.36 112000 -0.48 -1.27%
AVDL Avadel Pharmaceuticals Plc 8.95 8.58 8.66 45700 -0.14 -1.59%
AVEO Aveo Pharmaceuticals 3.11 2.94 3.03 3392200 -0.04 -1.30%
AVGO Broadcom Ltd 254.25 246.65 246.95 2279200 -6.05 -2.39%
AVGR Avinger Inc 0.32 0.28 0.29 368500 0.01 3.57%
AVHI A V Homes Inc 16.05 14.975 15.1 283500 -0.90 -5.63%
AVID Avid Tech Inc 4.37 4.245 4.29 314100 -0.02 -0.46%
AVIR Aviragen Therapeutic 0.6 0.55 0.57 124500 0.01 1.79%
AVNW Aviat Networks Inc 16.28 15.87 16.14 16000 -0.03 -0.19%
AVXL Anavex Lf SC 3.915 3.78 3.79 148000 -0.01 -0.26%
AVXS Avexis Inc 95.47 91.5 91.57 217500 -2.14 -2.28%
AWRE Aware Inc 4.8 4.7 4.8 17000 0.05 1.05%
AXARU Axar Acquisition Corp 9.98 9.98 9.98 1000 0.00 0.00%
AXARW Axar Acquisition Corp 0.08 0.08 0.08 30600 0.00 0.00%
AXAS Abraxas Petro Corp 1.725 1.66 1.67 793700 -0.01 -0.60%
AXDX Accelerate Diagnosti 24.35 22.4 23.55 626300 1.10 4.90%
AXGN Axogen Inc 15.9 15.24 15.65 182100 0.35 2.29%
AXSM Axsome Thera 5.1 4.755 4.95 106500 0.00 0.00%
AXTI Axt Inc 7.9 7.5 7.55 846400 -0.05 -0.66%
AZPN Aspen Technology 59.73 58.36 58.38 434500 -1.17 -1.96%
AZRX Azurrx Biopharma Inc 3.95 3.62 3.82 21800 0.03 0.79%
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