HomeExchange
NASDAQ EOD:2017-12-14
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 81.75 81.57 81.59 314200 -0.04 -0.05%
AABA Altaba Inc 70.62 68.84 69.23 17077000 -1.37 -1.94%
AAL American Airlines Gp 51.36 50.075 50.21 4503100 -0.38 -0.75%
AAME Atlantic Amer Cp 3.45 3.08 3.4 5900 0.32 10.39%
AAOI Applied Optoelect 40.75 39 39.09 878100 -1.08 -2.69%
AAON Aaon Inc 35.25 34.4 34.55 127300 -0.65 -1.85%
AAPL Apple Inc 173.13 171.65 172.22 20476500 -0.18 -0.10%
AAWW Atlas Air Ww 59.15 56.95 57 265900 -0.90 -1.55%
AAXJ Ishares Aca X-Japan ETF 76.04 75.49 75.49 1409600 -0.42 -0.55%
AAXN Axon Inc 25.92 25.34 25.43 444200 -0.16 -0.63%
ABAC Aoxin Tianli Grp 3.14 2.93 3.1 6900 0.02 0.65%
ABAX Abaxis Inc 47.87 47.155 47.77 195300 0.47 0.99%
ABCB Ameris Bancorp 47.7 46.2 46.35 240500 -0.95 -2.01%
ABCD Cambium Learning Grp 5.64 5.19 5.31 164100 -0.24 -4.32%
ABDC Alcentra Capital Com 8.39 8.26 8.33 86000 0.07 0.85%
ABEO Abeona Therapeutics 16.75 15.75 16.1 485100 0.10 0.63%
ABEOW Abeona Thera Wts 11.51 11.45 11.45 300 -0.06 -0.52%
ABIL Ability Inc 0.44 0.38 0.41 80500 0.00 0.00%
ABIO Arca Biopharma Inc 1.5 1.35 1.375 45100 -0.12 -8.33%
ABLX Ablynx Nv 24.22 23.85 24.04 107300 -0.15 -0.62%
ABMD Abiomed Inc 194.74 188.18 188.44 292900 -5.09 -2.63%
ABTX Allegiance Banc CS 38.4 37.7 37.95 39300 -0.45 -1.17%
ABUS Arbutus Biopharma Cp 4.9 4.3 4.55 442700 -0.20 -4.21%
ACAD Acadia Pharmaceutica 30.03 28.92 28.97 1124900 -1.06 -3.53%
ACBI Atlantic Capital 17 16.4 16.45 109800 -0.45 -2.66%
ACER Acer Therapeutics Inc. 12.01 11.81 11.81 21400 -0.19 -1.58%
ACERW Acer Therapeutics Inc. WT 0.02 0.01 0.01 122400 -0.01 -50.00%
ACET Aceto Cp 10.9 10.49 10.55 320800 -0.01 -0.09%
ACFC Atlantic Coast Finl 9.22 9.04 9.07 119100 -0.04 -0.44%
ACGL Arch Capital Grp Ltd 90.85 89.54 89.8 625100 -0.73 -0.81%
ACGLO Arch Capital Group Ltd. ADR 25.8 25.23 25.35 19800 -0.45 -1.74%
ACGLP Arch Capital Group Ltd 25.22 25.03 25.08 134500 -0.14 -0.56%
ACHC Acadia Healthcr Co 32.545 31.39 31.41 1220600 -1.11 -3.41%
ACHN Achillion Pharmaceut 3 2.86 2.89 2591900 -0.01 -0.34%
ACHV Achieve Life Sciences Inc. 1.315 1.17 1.18 137500 -0.07 -5.60%
ACIA Acacia Communica 40.98 39.68 39.75 246200 -0.68 -1.68%
ACIU AC Immune S.A. 12.84 12.23 12.3 98000 0.07 0.57%
ACIW Aci Worldwide Inc 22.66 22.18 22.2 575500 -0.32 -1.42%
ACLS Axcelis Tech Inc 29.55 28.5 28.6 420100 -0.45 -1.55%
ACMR Acm Research Inc. 5.79 5.54 5.54 15300 -0.04 -0.72%
ACNB Acnb Corp 29.25 29.05 29.1 9200 0.05 0.17%
ACOR Acorda Therapeutics 21.3 20.55 20.7 374600 -0.50 -2.36%
ACRS Aclaris Therapts 25.69 24.56 24.72 417900 -0.39 -1.55%
ACRX Acelrx Pharmaceutica 2.1 1.95 1.95 695700 -0.05 -2.50%
ACSF American Capital Sen 10.8 10.7 10.7 22400 -0.05 -0.47%
ACST Acasti Pharma 1.57 1.46 1.49 86400 0.03 2.05%
ACTA Actua Corp 15.6 15.5 15.5 135800 0.00 0.00%
ACTG Acacia Res-Acacia 4.35 4.25 4.3 120100 0.05 1.18%
ACWI Ishares ACWI ETF 72.095 71.67 71.68 2458300 -0.39 -0.54%
ACWX Ishares ACWI Ex-US ETF 49.71 49.45 49.47 534400 -0.19 -0.38%
ACXM Acxiom Cp 27.48 27.12 27.12 296400 -0.27 -0.99%
ADAP Adaptimmune Ther Ads 7.505 7.21 7.37 289000 -0.11 -1.47%
ADBE Adobe Systems Inc 178.72 174.98 175 4720900 -3.26 -1.83%
ADES Advanced Emissions Solutions Inc 10.26 9.3 10.02 370400 -0.03 -0.30%
ADI Analog Devices 85.97 84.82 85.44 2288000 0.27 0.32%
ADMA Adma Biologics 2.55 2.42 2.48 155100 -0.03 -1.20%
ADMP Adamis Pharmaceuticl 4.7 4.3 4.4 507700 -0.05 -1.12%
ADMS Adamas Pharma 33.79 31.58 32.08 886400 -1.32 -3.95%
ADOM Adomani Inc 3.13 2.9 2.9 73400 -0.01 -0.34%
ADP Automatic Data Procs 117.84 116.29 116.46 1662100 -0.56 -0.48%
ADRA Bldrs Asia 50 Fd 34.1 34.1 34.1 100 0.00 0.00%
ADRD Bldrs Dev Mkts 100 23.47 23.33 23.35 3000 -0.11 -0.47%
ADRE Bldrs EM Mkts 50 42.2 41.99 42.05 13500 -0.15 -0.36%
ADRO Aduro Biotech 8.4 8.05 8.1 1022100 -0.25 -2.99%
ADRU Bldrs EUR 100 Fd 22.68 22.67 22.68 900 0.01 0.04%
ADSK Autodesk Inc 107.12 105.95 106.25 1504100 0.30 0.28%
ADTN Adtran Inc 22.107 21.525 21.6 556600 -0.20 -0.92%
ADUS Addus Homecare Corpo 33.75 32.325 32.5 18600 -1.25 -3.70%
ADVM Adverum Biotechnlgs 3.3 3.05 3.1 320200 -0.05 -1.59%
ADXS Advaxis Inc 3.3 3.03 3.05 509600 -0.15 -4.69%
ADXSW Advaxis Inc Wts 1.23 0.95 1.23 8200 0.28 29.47%
AEGN Aegion Corp 25.94 25.02 25.3 178900 -0.64 -2.47%
AEHR Aehr Test Systems 2.96 2.65 2.93 672800 0.20 7.33%
AEIS Advanced Energy 71.11 69.19 69.42 370500 -0.23 -0.33%
AEMD Aethlon Medical 1.4 1.2 1.22 2331600 -0.08 -6.15%
AERI Aerie Pharmaceutical 62.05 59.85 60.15 296200 -0.10 -0.17%
AETI American Electric Te 1.56 1.4 1.45 17000 -0.10 -6.45%
AEY Addvantage Techs Grp 2.33 1.46 1.48 1875600 -0.02 -1.33%
AEZS Aeterna Zentaris 2.31 2.18 2.22 345700 -0.09 -3.90%
AFAM Almost Family Inc 57.8 55.65 56.4 207000 -1.25 -2.17%
AFH Atlas Fincl Hld Ord 19.3 18.35 18.35 37600 -0.45 -2.39%
AFHBL Atlas Financial Holdings Inc. 6.625% Senior Uns 26.45 26.23 26.45 500 0.22 0.84%
AFMD Affimed N.V. 1.35 1.2 1.3 573100 0.10 8.33%
AFSI Amtrust Financial 10.15 9.97 10 1399200 -0.06 -0.60%
AGEN Agenus Inc 3.63 3.48 3.52 782600 0.01 0.28%
AGFS Agrofresh Solutions 7.22 7 7.13 142800 0.04 0.56%
AGFSW Agrofresh Sol Wrrnts 0.55 0.5 0.525 27000 0.01 1.94%
AGII Argo Group Intl Hlds 60.85 59.65 60.1 186200 -0.50 -0.83%
AGIIL Argo Grp Itl Snr NTS 25.21 25.15 25.15 9100 -0.03 -0.12%
AGIO Agios Pharmaceutical 55.21 52.22 52.37 424000 -2.74 -4.97%
AGLE Aeglea Biothera 5.45 4.9 5.22 53100 0.32 6.53%
AGNC American Capital Age 20.44 20.27 20.42 3492200 0.07 0.34%
AGNCB American Cap Agy Cor 26.77 26.38 26.5 15600 0.09 0.34%
AGNCN Agnc Investment Corp. 26.44 26.12 26.31 30300 -0.13 -0.49%
AGND Wisdomtree Neg Duration US Agg Bond Fund 43.16 43.16 43.16 100 0.00 0.00%
AGRX Agile Therap 4.88 4.48 4.54 408600 -0.20 -4.22%
AGTC Applied Genetic Tech 3.7 3.5 3.625 162000 0.08 2.11%
AGYS Agilysys Inc 12.38 12.08 12.35 66900 0.05 0.41%
AGZD Wisdomtree Int Rate US Agg Bond Fund 48.43 48.25 48.39 8400 -0.04 -0.08%
AHGP Alliance Holdings Gp 25.265 24.52 24.58 132800 -0.42 -1.68%
AHPA Avista Healthcare Public Acquisition Corp. Class 9.85 9.85 9.85 2019500 0.00 0.00%
AHPAW Avista Healthcare Public Acquisition Corp. Warra 0.36 0.3 0.35 2420200 -0.01 -2.78%
AHPI Allied Healthcare 2.18 2.09 2.15 3900 0.05 2.38%
AIA Ishares Asia 50 ETF 65.36 65.05 65.09 42700 -0.21 -0.32%
AIMC Altra Indtl Mtn 48.05 46.55 46.6 98100 -1.25 -2.61%
AIMT Aimmune Therap 35.75 33.79 33.87 321100 -1.38 -3.91%
AINV Apollo Investment Co 5.92 5.88 5.92 835300 0.01 0.17%
AIRG Airgain Inc 10.18 9.85 9.96 64000 -0.22 -2.16%
AIRR Rba American Industrial Renaissance ETF FT 26.74 26.3 26.36 22600 -0.32 -1.20%
AIRT Air T Inc 24 23 23.89 3000 0.89 3.87%
AKAM Akamai Technologies 57.22 56.73 56.76 1750100 -0.03 -0.05%
AKAO Achaogen Inc 11.54 10.94 11.12 734100 0.16 1.46%
AKBA Akebia Therapeutics 15.68 14.78 14.84 271700 -0.69 -4.44%
AKCA Akcea Therapeutics Inc 19.92 18.53 19.15 578100 0.06 0.31%
AKER Akers Biosciences 0.39 0.36 0.38 172200 0.00 0.00%
AKRX Akorn Inc 32.27 31.97 32.2 1226100 0.06 0.19%
AKTS Akoustis Technologies Inc 7.21 6.315 6.8 79300 0.40 6.25%
AKTX Akari Therapeutics 4.35 3.9 4.13 511100 -0.10 -2.36%
ALBO Albireo Pharma Inc 23.6 22.95 23.46 10400 0.28 1.21%
ALCO Alico Inc 31.8 31.2 31.7 4100 0.45 1.44%
ALDR Alder Biopharma 11.2 10.575 10.7 523300 -0.30 -2.73%
ALDX Aldeyra Therapeu 6.65 6.45 6.5 32400 0.00 0.00%
ALGN Align Technology I 237.9 232.84 233.8 980300 -2.01 -0.85%
ALGT Allegiant Travel Com 149.3 146.55 147 70800 -0.75 -0.51%
ALIM Alimera Sciences Inc 1.32 1.29 1.3 66200 0.01 0.78%
ALJJ Alj Regional Hold 3.39 3.21 3.21 23500 -0.09 -2.73%
ALKS Alkermes Plc 52.43 51.42 51.56 901300 -0.87 -1.66%
ALLT Allot Communications 5.88 5.39 5.75 252900 0.28 5.12%
ALNA Allena Pharmaceuticals Inc. 13.72 12.05 12.38 140800 -0.63 -4.84%
ALNY Alnylam Pharmaceut 126.77 121.315 123.66 1272000 -2.22 -1.76%
ALOG Analogic Cp 84.85 83.25 83.75 83200 -0.65 -0.77%
ALOT Astronova Inc 14.5 14.45 14.455 5800 -0.04 -0.31%
ALPN Alpine Immune Sciences Inc 11.39 10.99 11.19 9400 -0.09 -0.80%
ALQA Alliqua Biomedical 2.1 2 2.01 28600 -0.03 -1.47%
ALRM Alarm.Com 37.71 36.53 36.81 551900 -0.37 -1.00%
ALRN Aileron Therapeutics Inc 10.53 9.66 10.07 33900 0.37 3.81%
ALSK Alaska Commun Sys 2.56 2.5 2.51 212200 -0.01 -0.40%
ALT Altimmune Inc 1.74 1.57 1.62 252400 -0.08 -4.71%
ALTR Altair Engineering Inc. Class A 21.82 21 21 176800 -0.43 -2.01%
ALTY G-X Super Dividend Alternatives ETF 15.38 15.29 15.335 14700 0.03 0.16%
ALXN Alexion Pharm Inc 114.55 111.8 113.09 1624400 -0.92 -0.81%
AMAG Amag Pharmaceuticals 14.5 13.75 13.8 557500 -0.50 -3.50%
AMAT Applied Materials 51.81 50.57 51.31 8940200 0.31 0.61%
AMBA Ambarella Inc 58.78 57.355 57.56 343000 -1.13 -1.93%
AMBC Ambac Financial Grp 14.7 14.24 14.34 312100 -0.27 -1.85%
AMBCW Ambac Financial Grp 5.54 5.1 5.42 10100 -0.03 -0.55%
AMCA Ishares Russell 1000 Pure U.S. Revenue ETF 27.14 26.88 26.88 18200 -0.26 -0.96%
AMCN Airmedia Group Inc 1.9 1.83 1.85 77400 -0.05 -2.63%
AMCX Amc Networks Cl A 55.08 53.68 54.17 784800 0.48 0.89%
AMD Adv Micro Devices 10.17 9.96 10.13 29006800 0.03 0.30%
AMDA Amedica Corp 3.1 2.91 2.92 53400 -0.09 -2.99%
AMED Amedisys Inc 55.31 53.83 54.38 216800 -0.72 -1.31%
AMEH Apollo Medical Holdings Inc 22 17.49 18 33900 -4.00 -18.18%
AMGN Amgen 177.97 174.55 174.92 2723500 -2.52 -1.42%
AMKR Amkor Technology 10.43 10.11 10.19 863700 0.00 0.00%
AMMA Alliance Mma Inc 1.46 1.4 1.46 5800 0.04 2.82%
AMNB American Natl Bksh 40.42 38.75 38.8 14200 -0.50 -1.27%
AMOT Allied Motion Tech 34.73 32.81 33.33 50500 -0.28 -0.83%
AMPH Amphastar Pharma 19.42 18.63 18.73 164000 -0.49 -2.55%
AMRB American River Bkshs 15 14.91 15 1200 0.00 0.00%
AMRH Ameri Holdings Inc 1.84 1.27 1.39 74500 -0.16 -10.32%
AMRK A-Mark Precious Meta 15.25 14.6 15.04 37100 -0.21 -1.38%
AMRN Amarin Corp Ads 3.34 3.22 3.28 1543800 -0.06 -1.80%
AMRS Amyris Inc 3.59 3.4 3.49 167100 -0.06 -1.69%
AMSC Amer Superconductor 3.38 3.21 3.26 100600 0.05 1.56%
AMSF Amerisafe Inc 61.95 60.7 60.85 56300 -0.90 -1.46%
AMSWA Amer Software Inc 12.06 11.66 11.68 115600 -0.30 -2.50%
AMTD TD Ameritrade HD 51.7 50.86 50.88 4847100 -0.61 -1.18%
AMTX Aemetis Inc 0.72 0.68 0.69 19400 -0.01 -1.43%
AMWD Amer Woodmark Cp 126.75 123.45 123.55 120500 -2.90 -2.29%
AMZN Amazon.Com Inc. 1177.93 1162.45 1174.26 3214300 10.55 0.91%
ANAB Anaptysbio Inc 89.99 86.62 88.75 293900 0.44 0.50%
ANAT Amer Natl Insurance 122.84 120.24 121.35 10900 -1.49 -1.21%
ANCB Anchor Bancorp 24.75 24.75 24.75 500 0.00 0.00%
ANCX Access National Corp 28.79 28.15 28.27 21200 -0.50 -1.74%
ANDAR Andina Acq Cp Rt 1.37 1.35 1.36 6200 -0.01 -0.73%
ANDAW Andina Acq Cp WT 1.5 1.41 1.48 8200 0.03 2.07%
ANDE Andersons Inc 32.55 31.4 31.4 124200 -1.00 -3.09%
ANGI Homeservices Inc. 10.63 10.48 10.54 471400 -0.07 -0.66%
ANGO Angiodynamics Inc 17.41 16.96 16.99 270400 -0.21 -1.22%
ANIK Anika Therapeutics 53.64 52.72 52.77 40400 -0.45 -0.85%
ANIP ANI Pharma Inc 68.21 66.04 66.25 87500 -1.54 -2.27%
ANSS Ansys Inc 146.065 144.38 144.51 246700 -0.46 -0.32%
ANTH Anthera Pharmaceutic 1.52 1.43 1.49 272900 -0.01 -0.67%
ANY Sphere 3D Corp 2.29 2.15 2.27 540300 0.07 3.18%
AOBC American Outdoor Brands Corp 13.77 13.28 13.37 1421600 -0.20 -1.47%
AOSL Alpha and Omega Semi 17.63 17.15 17.18 66200 -0.37 -2.11%
APDN Applied Dna Scns 2.8 2.395 2.68 485300 0.28 11.67%
APDNW Applied Dna Sci Wrnt 0.53 0.48 0.5 47300 0.00 0.00%
APEI American Pub. Edu. 25.825 24.75 25 68800 -0.55 -2.15%
APEN Apollo Endosurgery Inc 4.47 4.06 4.11 58300 -0.19 -4.42%
APLP Archrock Partners LP 12 11.7 11.82 150800 0.12 1.03%
APLS Apellis Pharmaceuticals Inc. 13.68 12.5 13.35 143000 0.83 6.63%
APOG Apogee Entrpr Inc 48.3 47.045 47.52 211100 -0.78 -1.61%
APOP Cellect Biotechnology Ltd 7.53 7.21 7.31 10800 -0.01 -0.14%
APOPW Cellect Biotechnology Ltd 3.49 2.05 2.78 1400 0.73 35.61%
APPF Appfolio Cl A 42 40.8 41 103800 -0.85 -2.03%
APPN Appian Corporation Class A 20.79 20.01 20.46 232400 -0.17 -0.82%
APPS Digital Turbine 1.91 1.82 1.83 785200 -0.04 -2.14%
APRI Apricus Biosc Inc 1.8 1.7 1.7 67100 -0.02 -1.16%
APTI Apptio Inc 22.5 22 22.19 247200 0.11 0.50%
APTO Aptose Bioscns 1.8 1.7 1.75 212900 0.04 2.34%
APVO Aptevo Therapeutics Inc 4.36 3.97 3.98 224700 -0.21 -5.01%
APWC Asia Pacific Wire & Cable 2.95 2.95 2.95 100 0.00 0.00%
AQB Aquabounty Technologies Inc 3.39 3.25 3.26 12200 -0.13 -3.83%
AQMS Aqua Metals Inc 2.08 1.9 1.95 811300 -0.09 -4.41%
AQXP Aquinox Pharmaceutic 10.56 10.14 10.26 106600 -0.21 -2.01%
ARAY Accuray Incorporated 4.7 4.35 4.45 1801900 -0.10 -2.20%
ARCB Arcbest Corp 36.6 34.9 35.35 207200 -0.15 -0.42%
ARCC Ares Capital Corp 16.17 15.85 15.93 5531700 -0.22 -1.36%
ARCI Applnc Rcycl Ct Amer 0.93 0.9 0.91 18200 0.01 1.11%
ARCT Arcturus Therapeutics Ltd. 8.83 8.33 8.51 20500 -0.32 -3.62%
ARCW Arc Group Worldwide 2.3 2.15 2.2 14300 0.00 0.00%
ARDM Aradigm Corp 5.94 5.48 5.82 287300 0.34 6.20%
ARDX Ardelyx Inc 6.15 5.75 5.85 223600 -0.20 -3.31%
AREX Approach Res. Inc 2.66 2.52 2.57 1001100 0.00 0.00%
ARGS Argos Therapeutics 0.16 0.146 0.148 2979300 -0.01 -4.52%
ARGX Argenx Se Ads 69.265 58.16 59.47 2870100 1.14 1.95%
ARII American Railcar Ind 40.73 39.55 39.63 38600 -1.10 -2.70%
ARKR Ark Restaurants Cp 25.59 25.59 25.59 500 0.00 0.00%
ARLP Alliance Resource Pt 18.3 17.975 18.25 336900 0.20 1.11%
ARLZ Aralez Pharm Inc 1.5 1.39 1.41 469000 0.00 0.00%
ARNA Arena Pharmaceutical 31.65 29.95 30.28 529800 -0.62 -2.01%
AROW Arrow Financial Corp 35.81 34.95 34.95 11200 -0.55 -1.55%
ARQL Arqule Inc 1.5 1.41 1.49 504400 0.04 2.76%
ARRS Arris Group Inc 28.38 26.47 26.97 3659200 -1.33 -4.70%
ARRY Array Biopharma Inc 11.6 11.115 11.12 2633800 -0.37 -3.22%
ARTNA Artesian Res Cp A 38.89 37.72 37.9 30600 -0.35 -0.92%
ARTW Art S Way MFG Co I 3.15 3 3.05 14700 0.05 1.67%
ARTX Arotech Corp 3.73 3.6 3.6 118800 -0.05 -1.37%
ARWR Arrowhead Pharma 3.42 3.05 3.15 1702100 -0.26 -7.62%
ASCMA Ascent Capital Group 11.215 10.17 10.38 53600 -0.36 -3.35%
ASET Flexshares Real Assets Allocation Index Fund 28.81 28.78 28.78 1600 -0.03 -0.10%
ASFI Asta Funding Inc 7.7 7.3 7.4 9800 0.05 0.68%
ASMB Assembly Biosciences 43.48 41.28 42.61 106500 0.33 0.78%
ASML Asml Hldg NY Reg 174.37 171.61 171.91 935500 -1.49 -0.86%
ASNA Ascena Retail Grp 1.98 1.92 1.97 2581500 0.01 0.51%
ASND Ascendis Pharma Ads 37.92 36.7 37.36 92500 -0.06 -0.16%
ASNS Arsanis Inc. Common Stock 12.27 10.4 11.63 116800 0.73 6.70%
ASPS Altisource Portfolio 27.99 26.23 27.43 156500 0.26 0.96%
ASPU Aspen Group Inc 9 8.27 9 94400 0.70 8.43%
ASRV Ameriserv Financial 4.3 4.15 4.15 15400 -0.10 -2.35%
ASTC Astrotech Corp 3.75 3.38 3.53 88300 -0.10 -2.75%
ASTE Astec Inds Inc 54.55 53.15 53.85 228100 -0.03 -0.06%
ASUR Asure Software 14.42 13.9 14.02 120200 -0.09 -0.64%
ASV Asv Holdings Inc 8.2 8 8.03 2700 -0.17 -2.07%
ASYS Amtech Systems Inc 10.73 10.19 10.34 207700 0.15 1.47%
ATACU Atlantic Acquisition Corp. Unit 10.3 10.3 10.3 100 0.00 0.00%
ATAI Ata Inc ADR 5.74 5.08 5.26 19700 -0.16 -2.95%
ATAX Amer First Mf Inv 6.05 6 6.025 66900 0.03 0.42%
ATEC Alphatec Holdings 2.55 2.35 2.37 179500 -0.12 -4.82%
ATHN Athenahealth Inc 135.5 132.03 133.8 244500 1.29 0.97%
ATHX Athersys Inc 1.75 1.67 1.67 268900 -0.04 -2.34%
ATLC Atlanticus Hldg Cp 2.39 2.37 2.39 4300 0.02 0.84%
ATLO Ames Natl Corp 29.5 28.75 28.9 4300 -0.45 -1.53%
ATNI Atn International 55.22 54.07 54.22 67900 -0.80 -1.45%
ATNX Athenex Inc 17.095 16.612 16.83 350800 0.03 0.18%
ATOM Atomera Inc 4.35 3.885 4.3 65900 0.30 7.50%
ATOS Atossa Genetics Inc 0.34 0.3 0.328 2501000 0.02 7.54%
ATRA Atara Biotherap 14.85 14.31 14.55 165500 -0.20 -1.36%
ATRC Atricure Inc 18.56 18 18.03 188600 -0.43 -2.33%
ATRI Atrion Corp 625.2 620.6 620.6 2400 -4.60 -0.74%
ATRO Astronics Cp 41.28 40.14 40.23 112700 -0.95 -2.31%
ATRS Antares Pharma 2.09 1.9 1.93 1401900 -0.05 -2.53%
ATSG Air Transport 23.4 22.91 23.06 261400 -0.34 -1.45%
ATTU Attunity Ltd 7.03 6.91 6.96 61200 0.00 0.00%
ATVI Activision Blizzard 65.45 64.54 65.03 4737800 0.33 0.51%
ATXI Avenue Therapeutics Inc 4.89 4.28 4.73 47100 0.43 10.00%
AUBN Auburn Natl Bncp I 35.47 35 35.25 1500 -0.22 -0.62%
AUDC Audiocodes Ltd 7.24 7.02 7.13 69000 0.09 1.28%
AUPH Aurinia Pharm Ord 4.97 4.74 4.76 966300 -0.19 -3.84%
AUTO Autoweb Inc. 9.39 8.63 8.83 61400 -0.42 -4.54%
AVAV Aerovironment Inc 55.4 53.95 54.5 576200 -0.39 -0.71%
AVDL Avadel Pharmaceuticals Plc 8.8 8.33 8.4 216400 -0.39 -4.44%
AVEO Aveo Pharmaceuticals 2.96 2.84 2.93 1329900 -0.01 -0.34%
AVGO Broadcom Ltd 263 256.7 259.34 3759400 -3.00 -1.14%
AVGR Avinger Inc 0.24 0.22 0.23 1510300 0.00 0.00%
AVHI A V Homes Inc 16.9 16.55 16.75 47800 -0.05 -0.30%
AVID Avid Tech Inc 6.19 5.89 5.92 451100 -0.11 -1.82%
AVIR Aviragen Therapeutic 0.61 0.58 0.59 191700 -0.01 -1.67%
AVNW Aviat Networks Inc 15.78 15.39 15.39 12800 -0.14 -0.90%
AVXL Anavex Lf SC 3.4 3.2 3.21 297200 -0.11 -3.31%
AVXS Avexis Inc 101.81 97.04 98.94 436800 -1.37 -1.37%
AWRE Aware Inc 4.48 4.35 4.4 19100 0.00 0.00%
AXAS Abraxas Petro Corp 2.14 2.06 2.07 934000 -0.04 -1.90%
AXDX Accelerate Diagnosti 28.9 26.35 26.7 476800 -2.00 -6.97%
AXGN Axogen Inc 27.2 26.325 26.35 295700 -0.35 -1.31%
AXON Axovant Sciences Ltd 5.61 5.3 5.45 2075000 -0.14 -2.50%
AXSM Axsome Thera 4.9 4.7 4.7 115000 -0.20 -4.08%
AXTI Axt Inc 9.272 8.825 8.9 433900 -0.30 -3.26%
AY Atlantica Yield Plc 21.71 21.48 21.56 465500 0.04 0.19%
AYTU Aytu Bioscience Inc 2.8 2.6 2.79 47500 0.13 4.89%
AZPN Aspen Technology 67.4 66.24 66.26 377100 -0.49 -0.73%
AZRX Azurrx Biopharma Inc 3 2.894 2.945 16600 0.02 0.86%
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