List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AAAP	Advanced Accele. Ads	40.00	38.53	39.89	74,700	0.25	0.63
AABA	Altaba Inc	54.99	54.45	54.73	13,065,500	0.17	0.31
AAL	American Airlines Gp	49.10	48.47	48.63	12,682,000	-0.34	0.69
AAME	Atlantic Amer Cp	3.750	3.600	3.650	1,900	-0.050	1.35
AAOI	Applied Optoelect Cmn	67.18	63.35	65.87	2,987,900	2.29	3.60
AAON	Aaon Inc	36.25	35.85	36.20	164,100	0.10	0.28
AAPC	Atlantic Alliance Or	10.26	10.25	10.25	300	-0.08	0.77
AAPL	Apple Inc	147.2	145.1	146.3	35,439,300	0.7	0.45
AAWW	Atlas Air Ww	51.85	50.65	51.00	503,500	0.15	0.29
AAXJ	Ishares Aca X-Japan ETF	67.93	67.63	67.82	240,100	0.15	0.22
AAXN	Axon Inc	26.42	26.14	26.32	396,200	0.03	0.11
ABAC	Aoxin Tianli Grp	2.060	2.010	2.060	1,700	-0.040	1.90
ABAX	Abaxis Inc	52.66	51.67	52.54	111,000	0.81	1.57
ABCB	Ameris Bancorp	46.45	45.65	46.40	277,700	0.30	0.65
ABCD	Cambium Learning Grp	5.210	4.960	5.120	161,900	0.190	3.85
ABCO	Advisory Board Co	51.45	50.85	51.20	290,900	0.15	0.29
ABDC	Alcentra Capital Com	13.49	13.33	13.45	31,700	-0.02	0.15
ABEO	Abeona Therapeutics	6.050	5.350	6.000	2,846,400	0.400	7.14
ABEOW	Abeona Thera Wts	3.000	3.000	3.000	100	0.500	20.00
ABIL	Ability Inc	1.350	1.110	1.260	267,200	0.080	6.78
ABIO	Arca Biopharma Inc	2.500	2.350	2.350	67,700	-0.100	4.08
ABMD	Abiomed Inc	145.6	144.3	144.5	259,200	-0.2	0.17
ABTL	Autobytel Inc	13.58	12.61	13.31	1,224,700	0.25	1.91
ABTX	Allegiance Banc CS	37.80	37.00	37.30	254,700	-0.45	1.19
ABUS	Arbutus Biopharma Cp	3.850	3.720	3.800	53,200	0.050	1.33
ABY	Atlantica Yield Plc	21.77	20.19	21.24	9,339,100	1.06	5.25
ACAD	Acadia Pharmaceutica	29.32	28.14	29.24	1,429,100	0.56	1.95
ACBI	Atlantic Capital Cmn	18.70	18.25	18.60	457,000	-0.05	0.27
ACET	Aceto Cp	15.45	15.09	15.40	988,200	0.31	2.05
ACFC	Atlantic Coast Finl	8.020	7.730	7.800	46,500	0.070	0.91
ACGL	Arch Capital Grp Ltd	93.61	92.59	92.94	1,735,400	-0.10	0.11
ACGLP	Arch Capital Group Ltd	24.32	24.20	24.29	44,000	0.09	0.37
ACHC	Acadia Healthcr Co	48.24	47.38	48.03	1,608,800	0.47	0.99
ACHN	Achillion Pharmaceut	4.400	4.260	4.380	5,220,400	0.080	1.86
ACIA	Acacia Communica Cmn	44.81	42.31	44.62	2,779,900	2.98	7.16
ACIU	AC Immune Sa	9.400	9.100	9.390	12,200	0.270	2.96
ACIW	Aci Worldwide Inc	23.68	23.09	23.51	652,500	0.37	1.60
ACLS	Axcelis Tech Inc	23.95	23.10	23.70	1,357,400	0.30	1.28
ACNB	Acnb Corp	30.05	29.00	30.00	33,500	0.85	2.92
ACOR	Acorda Therapeutics	19.60	18.55	19.45	1,321,300	0.80	4.29
ACRS	Aclaris Therapts Cmn	27.19	25.82	27.18	1,164,700	1.16	4.46
ACRX	Acelrx Pharmaceutica	2.500	2.150	2.150	4,239,500	-0.250	10.42
ACSF	American Capital Sen	12.80	12.65	12.75	30,000	0.05	0.39
ACST	Acasti Pharma Cmn A	1.270	1.250	1.260	13,100	0.010	0.80
ACTA	Actua Corp Cmn	14.40	14.13	14.15	332,800	0.00	0.00
ACTG	Acacia Res-Acacia	4.150	3.950	4.100	679,900	0.050	1.23
ACTX	G-X Guru Active ETF	15.16	15.16	15.16	200	-0.28	1.81
ACWI	Ishares ACWI ETF	65.64	65.36	65.54	1,096,800	0.11	0.17
ACWX	Ishares ACWI Ex-US ETF	45.56	45.33	45.50	230,700	0.12	0.26
ACXM	Acxiom Cp	26.50	25.96	26.23	440,200	0.02	0.08
ADAP	Adaptimmune Ther Ads	4.960	4.690	4.920	159,300	0.030	0.61
ADBE	Adobe Systems Inc	145.6	143.1	145.4	3,418,900	1.7	1.20
ADES	Advanced Emissions Solutions Inc	9.540	9.070	9.120	1,730,400	-0.290	3.08
ADHD	Alcobra Ltd. Ord	1.160	1.120	1.120	120,400	0.000	0.00
ADI	Analog Devices Cmn	82.14	80.90	81.55	10,736,800	0.23	0.28
ADMA	Adma Biologics Cmn	3.150	2.930	3.150	124,300	0.190	6.42
ADMP	Adamis Pharmaceuticl	5.450	5.150	5.400	2,113,700	0.100	1.89
ADMS	Adamas Pharma Cmn	17.77	16.74	17.50	537,500	0.68	4.04
ADOM	Adomani Inc.	10.70	10.11	10.61	23,500	0.05	0.47
ADP	Automatic Data Procs	102.0	101.3	101.4	2,835,400	-0.5	0.49
ADRA	Bldrs Asia 50 Fd	30.87	30.86	30.86	1,500	0.02	0.06
ADRD	Bldrs Dev Mkts 100	21.86	21.68	21.85	3,900	0.07	0.32
ADRE	Bldrs EM Mkts 50	38.58	38.35	38.56	10,900	0.17	0.44
ADRO	Aduro Biotech Cmn	11.30	10.95	11.30	697,000	0.15	1.35
ADRU	Bldrs EUR 100 Fd	21.45	21.45	21.45	100	0.03	0.14
ADSK	Autodesk Inc	108.8	105.3	107.8	3,666,200	1.0	0.91
ADTN	Adtran Inc	20.10	19.80	19.90	1,492,500	0.10	0.51
ADUS	Addus Homecare Corpo	37.50	36.75	37.20	253,600	0.20	0.54
ADVM	Adverum Biotechnlgs	2.950	2.750	2.750	2,846,500	-0.100	3.51
ADXS	Advaxis Inc Cmn Stk	6.550	6.170	6.540	832,400	0.200	3.15
ADXSW	Advaxis Inc Wts	3.350	3.000	3.350	2,900	0.130	4.04
AEGN	Aegion Corp Cmn Stk	20.85	20.22	20.71	592,900	0.46	2.27
AEHR	Aehr Test Systems	3.940	3.550	3.900	261,400	0.360	10.17
AEIS	Advanced Energy	69.98	67.91	69.05	623,400	0.54	0.79
AEMD	Aethlon Medical Cmn	2.370	2.130	2.130	35,800	-0.200	8.58
AERI	Aerie Pharmaceutical	55.25	53.35	54.80	539,800	-0.25	0.45
AETI	American Electric Te	1.550	1.300	1.500	29,200	0.050	3.45
AEY	Addvantage Techs Grp	1.610	1.580	1.610	12,600	0.030	1.90
AEZS	Aeterna Zentaris	1.0000	0.9500	0.9600	142,800	0.0000	0.00
AFAM	Almost Family Inc	62.35	61.60	62.00	201,800	-0.25	0.40
AFH	Atlas Fincl Hld Ord	15.55	14.75	15.20	102,800	0.15	1.00
AFHBL	Atlas Financial Holdings Inc. 6.625%	25.81	25.80	25.80	2,300	-0.17	0.65
AFMD	Affimed N.V.	2.150	2.050	2.050	264,000	-0.030	1.44
AFSI	Amtrust Financial	14.41	14.02	14.34	10,931,700	0.12	0.84
AGEN	Agenus Inc	4.100	3.910	3.980	1,354,100	-0.050	1.24
AGFS	Agrofresh Solutions	7.080	6.980	7.050	355,900	0.010	0.14
AGFSW	Agrofresh Sol Wrrnts	0.9100	0.7500	0.8500	8,200	-0.0300	3.41
AGII	Argo Group Intl Hlds	59.78	58.95	59.35	169,600	0.30	0.51
AGIIL	Argo Grp Itl Snr NTS	25.25	25.18	25.25	25,900	0.07	0.28
AGIO	Agios Pharmaceutical	59.58	56.54	59.18	833,900	1.76	3.07
AGLE	Aeglea Biothera Cmn	4.010	3.540	3.580	53,200	-0.370	9.37
AGNC	American Capital Age	22.28	22.13	22.21	3,045,800	0.05	0.23
AGNCB	American Cap Agy Cor	26.48	26.36	26.36	800	-0.09	0.34
AGNCP	American Capital Pfd	26.20	26.04	26.07	16,700	0.17	0.66
AGND	Wisdomtree Neg Duration US Agg Bond Fund	43.08	43.06	43.08	300	-0.17	0.39
AGRX	Agile Therap Cmn Stk	4.050	3.830	3.840	1,454,000	-0.070	1.79
AGTC	Applied Genetic Tech	5.900	5.400	5.450	2,000,100	-0.100	1.80
AGYS	Agilysys Inc	10.30	9.99	10.05	156,900	-0.11	1.08
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.97	47.94	47.95	1,000	0.02	0.04
AHGP	Alliance Holdings Gp	24.17	23.28	24.12	62,200	0.76	3.25
AHPA	Avista Healthcare Public Acquisition	9.810	9.810	9.810	400	-0.040	0.41
AHPAU	Avista Healthcare Public Acquisition	10.30	10.22	10.22	1,000	-0.13	1.26
AHPAW	Avista Healthcare Public Acquisition	0.4500	0.4500	0.4500	7,300	0.0000	0.00
AHPI	Allied Healthcare	2.990	2.600	2.920	107,700	0.030	1.04
AIA	Ishares Asia 50 ETF	57.46	57.21	57.41	72,900	0.03	0.05
AIMC	Altra Indtl Mtn Cmn	40.50	39.52	40.25	532,200	0.40	1.00
AIMT	Aimmune Therap Cmn	20.33	19.50	20.28	1,264,200	0.38	1.91
AINV	Apollo Investment Co	6.340	6.260	6.330	558,200	0.060	0.96
AIQ	Alliance Hlthcare Cmn	13.30	13.25	13.30	3,300	0.03	0.23
AIRG	Airgain Inc	14.53	14.25	14.53	67,600	0.14	0.97
AIRR	Rba American Industrial Renaissance ETF	23.38	23.11	23.38	18,000	0.21	0.91
AIRT	Air T Inc	21.35	19.62	19.62	800	-1.93	8.96
AKAM	Akamai Technologies	51.51	49.92	51.30	6,358,900	1.28	2.56
AKAO	Achaogen Inc	22.56	21.46	22.35	4,247,800	-0.14	0.62
AKBA	Akebia Therapeutics	16.52	15.93	16.35	1,428,700	-0.14	0.85
AKER	Akers Biosciences Cmn	1.300	1.200	1.200	52,200	0.000	0.00
AKRX	Akorn Inc	33.57	33.48	33.53	2,472,800	0.00	0.00
AKTS	Akoustis Technologies Inc	9.240	8.800	9.200	925,400	0.480	5.50
AKTX	Akari Therapeutics	5.200	4.680	5.160	112,900	0.390	8.18
ALBO	Albireo Pharma Inc	19.35	18.46	19.35	39,100	0.60	3.20
ALCO	Alico Inc	31.75	31.20	31.60	28,400	0.15	0.48
ALDR	Alder Biopharma Cmn	19.75	18.77	19.70	1,963,800	0.30	1.55
ALDX	Aldeyra Therapeu Cmn	4.400	4.200	4.400	11,000	0.150	3.53
ALGN	Align Technology I	154.9	151.2	153.5	2,206,200	3.8	2.55
ALGT	Allegiant Travel Com	143.5	141.4	141.8	225,900	-0.9	0.60
ALIM	Alimera Sciences Inc	1.390	1.360	1.380	150,300	0.010	0.73
ALJJ	Alj Regional Hold Cmn	3.720	3.420	3.570	1,597,300	0.070	2.00
ALKS	Alkermes Plc	58.81	57.54	58.47	992,300	-0.21	0.36
ALLT	Allot Communications	5.100	4.940	4.980	12,100	0.020	0.40
ALNY	Alnylam Pharmaceut	85.33	82.13	85.21	773,700	1.25	1.49
ALOG	Analogic Cp	70.50	68.55	68.70	118,600	-0.55	0.79
ALOT	Astronova Inc	13.55	12.80	13.35	33,300	0.05	0.38
ALQA	Alliqua Biomedical	0.3700	0.3200	0.3200	327,100	-0.0200	5.88
ALRM	Alarm.Com Cmn	38.10	37.05	38.06	1,389,800	0.67	1.79
ALSK	Alaska Commun Sys	2.140	2.050	2.100	184,200	-0.040	1.87
ALT	Altimmune Inc.	4.000	3.630	3.630	802,100	-0.300	7.63
ALTY	G-X Super Dividend Alternatives ETF	15.52	15.46	15.52	300	0.09	0.58
ALXN	Alexion Pharm Inc	130.0	125.0	126.1	4,530,700	-0.2	0.13
AMAG	Amag Pharmaceuticals	18.45	17.85	18.35	1,239,300	0.15	0.82
AMAT	Applied Materials	44.30	43.41	44.09	13,947,600	0.75	1.73
AMBA	Ambarella Inc	49.85	49.12	49.22	523,400	-0.07	0.14
AMBC	Ambac Financial Grp	16.42	16.17	16.36	347,600	0.17	1.05
AMBCW	Ambac Financial Grp	8.000	7.560	7.560	900	-0.130	1.69
AMCN	Airmedia Group Inc	2.400	2.160	2.370	683,000	0.020	0.85
AMCX	Amc Networks Cl A	54.07	53.18	53.93	856,600	0.20	0.37
AMD	Adv Micro Devices	14.67	13.90	14.17	200,777,300	-0.21	1.46
AMDA	Amedica Corporation	0.3600	0.3300	0.3300	352,900	-0.0200	5.71
AMED	Amedisys Inc	65.91	64.59	65.46	251,400	0.05	0.08
AMGN	Amgen	174.1	171.0	172.5	14,368,400	-1.3	0.76
AMKR	Amkor Technology	10.80	10.57	10.63	1,002,700	-0.02	0.19
AMMA	Alliance Mma Inc	1.120	1.000	1.020	101,700	-0.060	5.56
AMNB	American Natl Bksh	36.95	36.35	36.55	39,800	-0.10	0.27
AMOT	Allied Motion Tech	26.80	26.54	26.70	50,300	-0.12	0.45
AMPH	Amphastar Pharma Cmn	17.82	17.41	17.79	237,300	0.14	0.79
AMRB	American River Bkshs	14.03	14.01	14.01	6,600	-0.24	1.68
AMRI	Albany Molecular Res	21.73	21.61	21.71	1,293,100	0.03	0.14
AMRK	A-Mark Precious Meta	16.00	15.30	15.42	43,300	0.11	0.72
AMRN	Amarin Corp Ads	3.390	3.270	3.360	1,525,000	0.050	1.51
AMRS	Amyris Inc	3.690	3.300	3.410	595,000	0.120	3.65
AMSC	Amer Superconductor	4.720	4.460	4.480	1,278,400	-0.010	0.22
AMSF	Amerisafe Inc	56.15	55.35	55.90	570,200	0.00	0.00
AMSWA	Amer Software Inc	11.44	10.57	11.00	536,000	-0.97	8.10
AMTD	TD Ameritrade HD Cmn	40.83	40.46	40.78	2,082,300	0.18	0.44
AMTX	Aemetis Inc Cmn Stk	1.450	1.380	1.380	21,500	-0.060	4.17
AMWD	Amer Woodmark Cp	95.15	93.10	95.05	147,800	1.30	1.39
AMZN	Amazon.Com Inc	1,005	998	1,004	2,879,100	2	0.24
ANAB	Anaptysbio Inc	24.91	23.50	24.89	146,100	0.84	3.49
ANAT	Amer Natl Insurance	115.0	113.2	114.6	71,100	0.6	0.49
ANCB	Anchor Bancorp	25.05	24.95	25.05	6,600	0.00	0.00
ANCX	Access National Corp	26.05	25.65	25.70	292,100	-0.30	1.15
ANDA	Andina Acq Cp Ord Sh	10.08	10.07	10.08	3,100	-0.01	0.10
ANDAR	Andina Acq Cp Rt	0.4700	0.4300	0.4600	30,600	-0.0100	2.13
ANDAU	Andina Acq Cp Unit	10.90	10.85	10.90	2,200	-0.02	0.18
ANDAW	Andina Acq Cp WT	0.3000	0.2200	0.3000	6,000	0.0000	0.00
ANDE	Andersons Inc	33.80	33.20	33.50	188,100	0.20	0.60
ANGI	Angie's List Inc	12.59	12.35	12.45	269,900	-0.05	0.40
ANGO	Angiodynamics Inc	16.59	16.23	16.56	1,253,800	0.14	0.85
ANIK	Anika Therapeutics	48.90	47.35	48.75	150,100	0.88	1.84
ANIP	ANI Pharma Inc	47.68	46.48	47.49	118,300	0.48	1.02
ANSS	Ansys Inc	123.5	122.2	122.5	2,038,000	-0.1	0.11
ANTH	Anthera Pharmaceutic	1.830	1.650	1.650	1,170,700	-0.170	9.34
ANY	Sphere 3D Corp	0.2500	0.1700	0.1700	22,590,500	-0.0900	34.62
AOBC	American Outdoor Brands Corp	23.82	23.34	23.70	732,300	0.33	1.41
AOSL	Alpha and Omega Semi	17.84	17.13	17.33	245,900	0.04	0.23
APDN	Applied Dna Scns Cmn	1.100	1.010	1.090	66,200	0.060	5.83
APDNW	Applied Dna Sci Wrnt	0.2500	0.2500	0.2500	1,500	-0.0100	3.85
APEI	American Pub. Edu.	23.45	22.85	23.25	95,300	0.00	0.00
APEN	Apollo Endosurgery Inc	7.610	6.650	7.610	18,300	0.500	7.03
APLP	Archrock Partners LP	13.80	13.30	13.78	70,700	0.12	0.88
APOG	Apogee Entrpr Inc	55.98	53.66	54.65	588,400	-0.58	1.05
APOP	Cellect Biotechnology Ltd	8.590	8.170	8.420	22,200	0.070	0.84
APOPW	Cellect Biotechnology Ltd	2.000	1.880	2.000	10,900	0.000	0.00
APPF	Appfolio Cl A Cmn	33.60	32.25	33.45	214,200	0.90	2.76
APPN	Appian Corporation Class A	18.59	17.00	18.47	808,500	1.45	8.52
APPS	Digital Turbine Cmn	1.130	1.060	1.090	227,300	0.010	0.93
APRI	Apricus Biosc Inc	1.270	1.080	1.160	1,981,800	0.070	6.42
APTI	Apptio Inc	18.11	17.65	17.99	1,825,300	0.38	2.16
APTO	Aptose Bioscns Cmn	1.160	1.070	1.070	322,100	-0.080	6.96
APVO	Aptevo Therapeutics Inc	2.580	2.240	2.290	2,003,300	-0.240	9.49
APWC	Asia Pac Wire &Cable	3.000	2.950	3.000	1,800	0.000	0.00
AQB	Aquabounty Technologies Inc	8.210	6.960	7.320	97,000	-0.810	9.96
AQMS	Aqua Metals Inc	12.06	11.70	12.00	533,700	0.06	0.50
AQXP	Aquinox Pharmaceutic	15.09	14.26	15.05	100,700	0.38	2.59
ARAY	Accuray Incorporated	4.650	4.500	4.630	460,600	0.130	2.89
ARCB	Arcbest Corp	19.95	19.20	19.80	346,400	0.45	2.33
ARCC	Ares Capital Corp	16.37	16.25	16.29	1,049,300	0.05	0.31
ARCI	Applnc Rcycl Ct Amer	0.7000	0.6600	0.6800	10,200	0.0200	3.03
ARCW	Arc Group Worldwide	3.550	3.350	3.550	12,500	0.150	4.41
ARDM	Aradigm Corp Cmn	1.570	1.400	1.440	25,800	-0.070	4.64
ARDX	Ardelyx Inc	5.450	5.000	5.300	946,100	0.300	6.00
AREX	Approach Res. Inc	2.840	2.210	2.840	5,087,700	0.470	19.83
ARGS	Argos Therapeutics	0.4700	0.3900	0.3900	2,444,400	-0.0300	7.14
ARGX	Argenx Se Ads	20.15	19.95	20.00	1,100	-0.01	0.05
ARII	American Railcar Ind	36.34	35.00	35.82	159,000	0.51	1.44
ARIS	Ari Network Svcs	7.050	6.990	7.050	210,500	0.040	0.57
ARKR	Ark Restaurants Cp	24.99	24.99	24.99	400	0.01	0.04
ARLP	Alliance Resource Pt	19.30	18.50	19.20	315,000	0.40	2.13
ARLZ	Aralez Pharm Inc	1.370	1.310	1.320	538,100	-0.010	0.75
ARNA	Arena Pharmaceutical	16.50	14.54	14.88	971,000	-1.31	8.09
AROW	Arrow Financial Corp	31.75	31.05	31.65	49,400	0.10	0.32
ARQL	Arqule Inc	1.190	1.140	1.170	93,700	0.030	2.63
ARRS	Arris Group Inc	28.95	28.07	28.92	2,942,400	0.75	2.66
ARRY	Array Biopharma Inc	9.100	8.590	9.070	7,402,800	0.310	3.54
ARTNA	Artesian Res Cp A	40.25	38.29	40.10	75,200	1.38	3.56
ARTW	Art S Way MFG Co I	3.300	3.000	3.130	11,900	0.130	4.33
ARTX	Arotech Corp	3.500	3.400	3.500	139,700	0.000	0.00
ARWR	Arrowhead Pharma	1.800	1.550	1.550	9,124,900	-0.180	10.40
ASBB	Asb Bancorp Inc	43.55	42.15	43.45	286,100	0.45	1.05
ASCMA	Ascent Capital Group	15.41	14.65	15.21	193,700	0.21	1.40
ASET	Flexshares Real Assets Allocation Index	27.41	27.35	27.36	1,900	-0.16	0.58
ASFI	Asta Funding Inc	8.700	8.400	8.600	17,000	0.050	0.58
ASMB	Assembly Biosciences	22.50	20.54	20.90	2,029,000	-0.93	4.26
ASML	Asml Hldg NY Reg	135.4	132.9	134.6	1,276,100	4.6	3.55
ASNA	Ascena Retail Grp Cmn	1.950	1.840	1.900	6,772,000	0.060	3.26
ASND	Ascendis Pharma Ads	27.35	22.25	26.36	1,043,900	3.33	14.46
ASPS	Altisource Portfolio	22.78	22.31	22.44	153,500	0.18	0.81
ASRV	Ameriserv Financial	4.100	4.020	4.100	13,100	0.050	1.23
ASRVP	Ameriserv Fin Cap	27.61	27.61	27.61	200	-0.49	1.74
ASTC	Astrotech Corp	1.0200	0.9300	0.9400	69,100	-0.0600	6.00
ASTE	Astec Inds Inc	55.61	54.04	55.58	330,000	0.73	1.33
ASUR	Asure Software	15.10	14.44	14.97	76,100	0.10	0.67
ASV	Asv Holdings Inc.	8.390	7.910	8.350	33,900	0.150	1.83
ASYS	Amtech Systems Inc	8.680	8.190	8.290	104,100	0.010	0.12
ATAI	Ata Inc ADR	4.840	4.740	4.830	6,900	-0.010	0.21
ATAX	Amer First Mf Inv	6.100	5.950	5.950	370,200	-0.050	0.83
ATEC	Alphatec Holdings	1.880	1.830	1.880	15,100	0.020	1.08
ATHN	Athenahealth Inc	148.7	144.6	145.5	619,600	-3.0	2.00
ATHX	Athersys Inc	1.600	1.520	1.550	1,064,400	-0.030	1.90
ATLC	Atlanticus Hldg Cp	2.510	2.400	2.490	7,900	-0.050	1.97
ATLO	Ames Natl Corp	31.15	29.85	30.95	48,500	0.85	2.82
ATNI	Atn International	68.42	67.01	67.77	82,600	0.33	0.49
ATNX	Athenex Inc.	15.75	14.90	15.13	96,500	0.18	1.20
ATOM	Atomera Inc	4.460	4.220	4.420	26,800	0.140	3.27
ATOS	Atossa Genetics Inc	0.5400	0.5000	0.5300	219,600	0.0200	3.92
ATRA	Atara Biotherap Cmn	14.75	13.85	14.50	791,200	-0.25	1.69
ATRC	Atricure Inc	23.94	23.11	23.91	424,300	0.58	2.49
ATRI	Atrion Corp	587.0	578.5	583.0	15,900	5.3	0.92
ATRO	Astronics Cp	30.24	29.52	29.73	228,600	-0.15	0.50
ATRS	Antares Pharma Cmn	3.240	3.070	3.210	19,929,300	0.200	6.64
ATSG	Air Transport	22.84	22.10	22.44	2,269,400	0.15	0.67
ATTU	Attunity Ltd	7.970	7.730	7.810	31,700	-0.050	0.64
ATVI	Activision Blizzard	61.09	60.16	60.44	13,794,600	-0.72	1.18
AUBN	Auburn Natl Bncp I	35.94	35.00	35.00	900	-0.70	1.96
AUDC	Audiocodes Ltd	6.330	6.220	6.260	35,300	0.020	0.32
AUPH	Aurinia Pharm Ord	6.680	6.300	6.630	1,656,100	0.240	3.76
AVAV	Aerovironment Inc	31.11	30.65	30.77	408,500	-0.08	0.26
AVDL	Avadel Pharmaceuticals Plc	10.98	10.51	10.69	517,900	0.00	0.00
AVEO	Aveo Pharmaceuticals	1.380	1.050	1.250	54,894,300	0.520	71.23
AVGO	Broadcom Ltd	246.9	242.8	245.3	3,498,500	1.2	0.50
AVGR	Avinger Inc	0.5000	0.4200	0.4200	2,213,400	-0.0400	8.70
AVHI	A V Homes Inc	19.70	18.85	19.50	264,200	0.60	3.17
AVID	Avid Tech Inc	5.200	5.000	5.050	465,300	-0.090	1.75
AVIR	Aviragen Therapeutic	0.6100	0.5500	0.5800	1,277,100	0.0000	0.00
AVNW	Aviat Networks Inc	18.57	16.91	18.46	71,700	1.69	10.08
AVXL	Anavex Lf SC Cmn	5.740	5.550	5.700	497,000	0.160	2.89
AVXS	Avexis Inc Cmn Stk	78.38	74.03	78.04	2,139,100	1.17	1.52
AWRE	Aware Inc	5.200	4.950	5.150	132,200	0.400	8.42
AXAR	Axar Acquisition Corp	9.900	9.850	9.850	16,600	0.000	0.00
AXARU	Axar Acquisition Corp	10.10	10.10	10.10	900	0.05	0.50
AXARW	Axar Acquisition Corp	0.1400	0.0700	0.0800	960,500	0.0100	14.29
AXAS	Abraxas Petro Corp	1.600	1.450	1.590	5,706,500	0.060	3.92
AXDX	Accelerate Diagnosti	30.45	29.60	30.25	601,000	-0.05	0.17
AXGN	Axogen Inc	15.40	15.05	15.35	255,400	0.05	0.33
AXSM	Axsome Thera Cmn Stk	5.550	5.200	5.250	1,567,200	-0.150	2.78
AXTI	Axt Inc	6.900	6.500	6.850	4,580,500	0.250	3.79
AYA	Amaya Inc Cmn Stk	17.80	17.40	17.80	155,100	0.35	2.01
AZPN	Aspen Technology Cmn	56.23	54.65	56.07	1,072,800	1.04	1.89
AZRX	Azurrx Biopharma Inc	3.900	3.500	3.900	44,100	0.320	8.94

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.158.245.70
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,265	29	0.46
DJI	21,395	-3	0.01
SP500	2,438	4	0.16
DAX	12,733	-61	0.47
FTSE	7,424	-15	0.20
NI225	20,133	22	0.11
CAC40	5,266	-16	0.30
GLD	1,256	7	0.53
BDI	1,200	49	4.26
HSI	25,670	-4	0.02