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	43.50	40.83	42.67	87,800	1.28	3.09
AABA	Altaba Inc	58.50	58.02	58.15	3,671,300	-0.01	0.02
AAL	American Airlines Gp	52.03	51.24	51.28	4,876,300	-0.63	1.21
AAME	Atlantic Amer Cp	3.650	3.550	3.650	1,200	0.050	1.39
AAOI	Applied Optoelect Cmn	97.75	90.60	95.63	6,767,900	5.68	6.31
AAON	Aaon Inc	37.30	34.90	35.20	259,600	-2.10	5.63
AAPC	Atlantic Alliance Or	10.60	10.60	10.60	100	0.19	1.83
AAPL	Apple Inc	152.4	149.9	152.1	21,488,300	1.8	1.21
AAWW	Atlas Air Ww	58.35	57.30	58.35	178,900	0.60	1.04
AAXJ	Ishares Aca X-Japan ETF	71.00	70.70	70.90	576,000	0.39	0.55
AAXN	Axon Inc	25.53	25.11	25.37	275,400	0.11	0.44
ABAC	Aoxin Tianli Grp	2.150	2.070	2.120	6,300	0.000	0.00
ABAX	Abaxis Inc	52.22	50.88	51.37	161,700	0.22	0.43
ABCB	Ameris Bancorp	47.25	46.15	47.10	254,600	0.15	0.32
ABCD	Cambium Learning Grp	4.950	4.820	4.890	6,600	0.050	1.03
ABCO	Advisory Board Co	57.60	56.65	57.20	423,000	0.00	0.00
ABDC	Alcentra Capital Com	12.44	12.15	12.23	98,300	-0.26	2.08
ABEO	Abeona Therapeutics	9.890	9.200	9.400	678,400	-0.400	4.08
ABEOW	Abeona Thera Wts	5.120	4.900	4.900	800	-0.350	6.67
ABIL	Ability Inc	0.9700	0.9200	0.9400	17,700	0.0100	1.08
ABIO	Arca Biopharma Inc	2.450	2.350	2.450	281,600	0.025	1.03
ABMD	Abiomed Inc	147.4	143.9	147.3	217,200	3.2	2.22
ABTL	Autobytel Inc	12.07	11.87	12.01	59,400	0.00	0.00
ABTX	Allegiance Banc CS	39.25	38.60	39.15	15,700	0.15	0.38
ABUS	Arbutus Biopharma Cp	3.800	3.700	3.750	37,600	-0.050	1.32
ABY	Atlantica Yield Plc	20.99	20.64	20.88	346,400	0.07	0.34
ACAD	Acadia Pharmaceutica	30.63	29.93	30.47	1,055,600	0.04	0.13
ACBI	Atlantic Capital Cmn	18.75	18.55	18.65	23,000	0.05	0.27
ACET	Aceto Cp	15.55	15.14	15.25	128,900	-0.01	0.07
ACFC	Atlantic Coast Finl	7.900	7.830	7.840	2,200	0.010	0.13
ACGL	Arch Capital Grp Ltd	98.83	98.15	98.49	647,500	-0.01	0.01
ACGLP	Arch Capital Group Ltd	24.58	24.50	24.53	72,800	-0.03	0.12
ACHC	Acadia Healthcr Co	51.84	50.87	51.25	824,600	0.36	0.71
ACHN	Achillion Pharmaceut	4.290	4.090	4.270	1,124,900	0.160	3.89
ACIA	Acacia Communica Cmn	44.59	42.55	43.58	836,100	-0.19	0.43
ACIU	AC Immune Sa	8.290	8.080	8.110	11,800	0.030	0.37
ACIW	Aci Worldwide Inc	24.32	24.07	24.26	305,500	0.10	0.41
ACLS	Axcelis Tech Inc	23.30	22.91	23.15	225,200	0.15	0.65
ACNB	Acnb Corp	28.95	28.10	28.45	9,600	-0.15	0.52
ACOR	Acorda Therapeutics	22.50	20.32	22.40	1,089,800	1.75	8.47
ACRS	Aclaris Therapts Cmn	29.85	28.62	29.60	229,600	0.53	1.82
ACRX	Acelrx Pharmaceutica	3.650	3.150	3.650	2,323,400	0.500	15.87
ACSF	American Capital Sen	12.75	12.60	12.75	39,800	0.05	0.39
ACST	Acasti Pharma Cmn A	1.320	1.300	1.320	14,800	0.040	3.13
ACTA	Actua Corp Cmn	13.93	13.50	13.80	103,600	0.20	1.47
ACTG	Acacia Res-Acacia	4.050	3.850	3.950	143,700	-0.100	2.47
ACTX	G-X Guru Active ETF	15.39	15.39	15.39	100	-0.02	0.13
ACWI	Ishares ACWI ETF	67.10	66.89	67.06	1,580,200	-0.05	0.07
ACWX	Ishares ACWI Ex-US ETF	46.91	46.73	46.91	381,900	-0.01	0.02
ACXM	Acxiom Cp	27.06	26.78	26.99	750,300	0.12	0.45
ADAP	Adaptimmune Ther Ads	5.970	5.550	5.680	119,900	-0.020	0.35
ADBE	Adobe Systems Inc	150.0	149.0	149.5	1,503,300	0.0	0.01
ADES	Advanced Emissions Solutions Inc	9.770	9.400	9.600	90,600	0.020	0.21
ADHD	Alcobra Ltd. Ord	1.130	1.120	1.120	46,300	-0.010	0.88
ADI	Analog Devices Cmn	79.46	78.42	78.75	1,924,600	-0.21	0.27
ADMA	Adma Biologics Cmn	3.760	3.520	3.690	29,500	0.130	3.65
ADMP	Adamis Pharmaceuticl	5.000	4.625	4.750	573,300	-0.050	1.04
ADMS	Adamas Pharma Cmn	18.56	17.67	18.45	183,000	0.79	4.47
ADOM	Adomani Inc.	9.870	8.250	8.800	80,800	0.000	0.00
ADP	Automatic Data Procs	104.4	102.5	103.5	5,402,100	-1.0	0.99
ADRA	Bldrs Asia 50 Fd	32.05	32.05	32.05	200	0.06	0.19
ADRD	Bldrs Dev Mkts 100	22.26	22.17	22.22	27,400	0.00	0.00
ADRE	Bldrs EM Mkts 50	40.90	40.70	40.77	6,100	0.16	0.39
ADRO	Aduro Biotech Cmn	14.00	13.45	13.95	230,500	0.20	1.45
ADRU	Bldrs EUR 100 Fd	21.83	21.83	21.83	1,100	-0.08	0.37
ADSK	Autodesk Inc	110.9	109.3	110.8	1,953,400	1.1	0.97
ADTN	Adtran Inc	23.70	23.25	23.60	451,100	0.30	1.29
ADUS	Addus Homecare Corpo	37.85	37.00	37.75	27,600	0.15	0.40
ADVM	Adverum Biotechnlgs	2.740	2.600	2.700	169,500	0.050	1.89
ADXS	Advaxis Inc Cmn Stk	6.960	6.480	6.790	539,500	-0.090	1.31
ADXSW	Advaxis Inc Wts	3.600	3.391	3.391	2,400	-0.314	8.48
AEGN	Aegion Corp Cmn Stk	23.72	23.39	23.64	265,100	-0.07	0.30
AEHR	Aehr Test Systems	4.100	4.000	4.030	74,000	-0.020	0.49
AEIS	Advanced Energy	75.59	74.50	75.01	373,700	0.00	0.00
AEMD	Aethlon Medical Cmn	2.080	1.960	2.020	9,900	-0.040	1.94
AERI	Aerie Pharmaceutical	58.65	56.81	57.60	449,500	-0.20	0.35
AETI	American Electric Te	1.900	1.800	1.900	17,200	0.000	0.00
AEY	Addvantage Techs Grp	1.530	1.500	1.500	41,500	-0.020	1.32
AEZS	Aeterna Zentaris	2.730	2.290	2.300	5,172,000	-0.570	19.86
AFAM	Almost Family Inc	57.25	56.10	56.85	52,900	-0.30	0.52
AFH	Atlas Fincl Hld Ord	15.00	14.75	14.90	20,200	0.10	0.68
AFHBL	Atlas Financial Holdings Inc. 6.625%	26.13	26.00	26.13	700	0.35	1.36
AFMD	Affimed N.V.	2.350	2.250	2.350	106,200	0.025	1.08
AFSI	Amtrust Financial	15.73	15.35	15.72	989,000	0.24	1.55
AGEN	Agenus Inc	5.410	5.000	5.370	1,619,000	0.320	6.34
AGFS	Agrofresh Solutions	9.050	8.410	8.690	302,100	0.000	0.00
AGFSW	Agrofresh Sol Wrrnts	1.250	1.180	1.180	26,400	-0.020	1.67
AGII	Argo Group Intl Hlds	60.70	59.75	60.50	94,000	0.10	0.17
AGIIL	Argo Grp Itl Snr NTS	25.29	25.24	25.27	90,400	0.12	0.48
AGIO	Agios Pharmaceutical	59.39	57.05	59.38	387,300	2.21	3.87
AGLE	Aeglea Biothera Cmn	3.800	3.470	3.770	81,200	0.070	1.89
AGNC	American Capital Age	21.30	21.13	21.16	4,561,700	0.00	0.00
AGNCB	American Cap Agy Cor	26.41	26.21	26.35	15,800	-0.11	0.42
AGNCP	American Capital Pfd	25.44	25.34	25.41	181,700	0.15	0.59
AGND	Wisdomtree Neg Duration US Agg Bond Fund	43.49	43.38	43.48	700	0.02	0.05
AGRX	Agile Therap Cmn Stk	5.270	5.040	5.190	132,300	0.000	0.00
AGTC	Applied Genetic Tech	5.050	4.700	5.050	147,100	0.300	6.32
AGYS	Agilysys Inc	10.37	10.26	10.31	19,400	-0.07	0.67
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.04	47.94	47.97	1,400	-0.09	0.19
AHGP	Alliance Holdings Gp	25.34	24.60	25.26	49,300	0.26	1.04
AHPA	Avista Healthcare Public Acquisition	9.900	9.890	9.900	600	0.000	0.00
AHPAU	Avista Healthcare Public Acquisition	10.37	10.37	10.37	100	-0.03	0.29
AHPAW	Avista Healthcare Public Acquisition	0.4500	0.4500	0.4500	50,000	0.0000	0.00
AHPI	Allied Healthcare	2.340	2.270	2.290	18,300	0.030	1.33
AIA	Ishares Asia 50 ETF	60.47	60.19	60.28	38,400	0.27	0.45
AIMC	Altra Indtl Mtn Cmn	39.65	38.88	39.60	109,900	0.00	0.00
AIMT	Aimmune Therap Cmn	22.00	21.60	22.00	143,600	0.24	1.10
AINV	Apollo Investment Co	6.415	6.350	6.370	494,100	0.020	0.31
AIQ	Alliance Hlthcare Cmn	13.25	13.20	13.25	17,300	0.00	0.00
AIRG	Airgain Inc	13.76	13.55	13.70	57,700	0.13	0.96
AIRR	Rba American Industrial Renaissance ETF	23.96	23.79	23.95	20,800	0.06	0.25
AIRT	Air T Inc	16.24	15.95	16.00	9,200	0.05	0.31
AKAM	Akamai Technologies	52.45	52.04	52.37	1,615,300	0.24	0.46
AKAO	Achaogen Inc	22.05	21.25	21.95	737,300	0.05	0.23
AKBA	Akebia Therapeutics	14.21	13.83	14.04	374,000	0.22	1.59
AKER	Akers Biosciences Cmn	1.200	1.150	1.175	37,600	-0.025	2.08
AKRX	Akorn Inc	33.64	33.57	33.62	1,393,600	0.02	0.06
AKTS	Akoustis Technologies Inc	7.490	7.200	7.340	48,900	0.160	2.23
AKTX	Akari Therapeutics	4.760	4.500	4.580	49,900	-0.050	1.08
ALBO	Albireo Pharma Inc	26.50	25.36	25.67	16,900	-0.54	2.06
ALCO	Alico Inc	32.80	29.90	30.00	25,800	-2.30	7.12
ALDR	Alder Biopharma Cmn	11.90	11.20	11.90	1,212,600	0.40	3.48
ALDX	Aldeyra Therapeu Cmn	4.850	4.600	4.700	46,900	-0.050	1.05
ALGN	Align Technology I	161.8	158.7	161.2	833,300	2.3	1.46
ALGT	Allegiant Travel Com	146.5	144.5	144.8	114,800	-0.1	0.03
ALIM	Alimera Sciences Inc	1.520	1.430	1.460	409,700	0.010	0.69
ALJJ	Alj Regional Hold Cmn	3.310	3.230	3.260	13,800	0.030	0.93
ALKS	Alkermes Plc	58.83	57.35	58.63	817,000	0.90	1.56
ALLT	Allot Communications	5.090	4.960	5.050	22,100	-0.080	1.56
ALNY	Alnylam Pharmaceut	83.73	80.67	83.54	723,700	1.52	1.85
ALOG	Analogic Cp	70.90	70.00	70.75	70,800	-0.15	0.21
ALOT	Astronova Inc	14.05	13.82	13.90	1,400	-0.10	0.71
ALQA	Alliqua Biomedical	0.3700	0.3400	0.3500	116,800	-0.0200	5.41
ALRM	Alarm.Com Cmn	37.98	37.41	37.76	157,300	-0.14	0.37
ALRN	Aileron Therapeutics Inc.	13.23	12.50	12.60	194,800	-0.18	1.41
ALSK	Alaska Commun Sys	2.400	2.350	2.370	86,900	-0.030	1.25
ALT	Altimmune Inc.	2.460	2.350	2.450	49,200	-0.030	1.21
ALTY	G-X Super Dividend Alternatives ETF	15.82	15.71	15.74	1,700	0.02	0.10
ALXN	Alexion Pharm Inc	132.2	130.2	130.7	1,749,500	-1.1	0.80
AMAG	Amag Pharmaceuticals	20.25	19.23	19.85	626,800	0.55	2.85
AMAT	Applied Materials	47.02	46.56	46.78	8,495,400	-0.03	0.06
AMBA	Ambarella Inc	50.65	49.84	50.09	476,000	-0.63	1.24
AMBC	Ambac Financial Grp	20.53	20.04	20.31	395,300	0.14	0.69
AMBCW	Ambac Financial Grp	10.30	9.89	10.12	2,800	-0.03	0.31
AMCN	Airmedia Group Inc	2.490	2.370	2.450	207,500	-0.020	0.81
AMCX	Amc Networks Cl A	61.82	60.24	61.49	385,500	0.25	0.41
AMD	Adv Micro Devices	14.44	13.97	14.16	70,929,200	0.28	2.02
AMDA	Amedica Corporation	0.4000	0.3700	0.3800	648,800	-0.0400	9.52
AMED	Amedisys Inc	59.88	58.13	58.80	255,400	-0.55	0.93
AMGN	Amgen	181.5	178.7	181.1	2,503,100	0.9	0.47
AMKR	Amkor Technology	11.03	10.83	11.01	773,600	0.06	0.50
AMMA	Alliance Mma Inc	0.9900	0.8500	0.9900	26,500	0.0000	0.00
AMNB	American Natl Bksh	36.90	36.55	36.90	9,700	0.10	0.27
AMOT	Allied Motion Tech	29.30	28.28	29.14	23,800	0.51	1.78
AMPH	Amphastar Pharma Cmn	18.48	17.52	17.75	174,700	-0.70	3.79
AMRB	American River Bkshs	14.12	14.01	14.06	17,300	0.11	0.79
AMRI	Albany Molecular Res	21.73	21.69	21.70	337,300	0.00	0.00
AMRK	A-Mark Precious Meta	15.01	14.86	14.87	8,500	-0.11	0.73
AMRN	Amarin Corp Ads	4.220	4.090	4.120	1,691,000	-0.040	0.96
AMRS	Amyris Inc	4.150	3.900	3.930	153,000	-0.160	3.91
AMSC	Amer Superconductor	3.720	3.360	3.570	364,100	-0.030	0.83
AMSF	Amerisafe Inc	57.35	51.30	56.65	70,400	-0.20	0.35
AMSWA	Amer Software Inc	10.060	9.900	10.000	81,500	0.060	0.60
AMTD	TD Ameritrade HD Cmn	47.26	46.07	46.60	4,625,500	-0.43	0.91
AMTX	Aemetis Inc Cmn Stk	1.240	1.190	1.220	12,200	-0.010	0.81
AMWD	Amer Woodmark Cp	99.95	98.65	98.80	52,400	-0.80	0.80
AMZN	Amazon.Com Inc	1,043	1,027	1,039	3,285,400	13	1.29
ANAB	Anaptysbio Inc	30.71	27.13	30.55	50,300	3.29	12.07
ANAT	Amer Natl Insurance	118.6	117.0	118.4	18,200	-0.1	0.10
ANCB	Anchor Bancorp	25.35	25.00	25.20	600	0.00	0.00
ANCX	Access National Corp	26.64	26.16	26.43	32,500	-0.02	0.08
ANDA	Andina Acq Cp Ord Sh	10.14	10.05	10.14	2,100	0.03	0.30
ANDAR	Andina Acq Cp Rt	0.5400	0.4700	0.5100	11,200	0.0400	8.51
ANDAU	Andina Acq Cp Unit	10.95	10.95	10.95	100	0.05	0.46
ANDAW	Andina Acq Cp WT	0.3100	0.3100	0.3100	100	0.0100	3.33
ANDE	Andersons Inc	34.10	33.60	33.85	67,300	0.00	0.00
ANGI	Angie's List Inc	12.70	12.50	12.60	278,700	0.08	0.64
ANGO	Angiodynamics Inc	16.96	16.00	16.80	462,200	1.15	7.35
ANIK	Anika Therapeutics	47.84	47.23	47.35	67,700	-0.56	1.17
ANIP	ANI Pharma Inc	48.88	47.71	48.75	66,900	0.21	0.43
ANSS	Ansys Inc	127.6	126.4	127.4	333,000	0.7	0.57
ANTH	Anthera Pharmaceutic	1.620	1.510	1.560	191,700	-0.030	1.89
ANY	Sphere 3D Corp	4.600	3.920	4.370	95,000	-0.220	4.79
AOBC	American Outdoor Brands Corp	20.78	20.35	20.48	817,500	-0.33	1.59
AOSL	Alpha and Omega Semi	18.21	17.61	17.73	79,900	-0.49	2.69
APDN	Applied Dna Scns Cmn	1.630	1.550	1.570	33,900	-0.030	1.88
APDNW	Applied Dna Sci Wrnt	0.3800	0.3200	0.3200	1,600	0.0200	6.67
APEI	American Pub. Edu.	23.15	22.35	22.70	34,500	-0.35	1.52
APEN	Apollo Endosurgery Inc	7.440	6.380	6.750	132,800	0.550	8.87
APLP	Archrock Partners LP	14.60	14.20	14.43	52,200	0.01	0.07
APOG	Apogee Entrpr Inc	53.19	52.27	52.70	220,600	-0.16	0.30
APOP	Cellect Biotechnology Ltd	7.940	7.500	7.680	42,900	0.160	2.13
APOPW	Cellect Biotechnology Ltd	2.200	2.010	2.050	4,700	0.220	12.02
APPF	Appfolio Cl A Cmn	35.70	35.05	35.45	63,300	0.15	0.42
APPN	Appian Corporation Class A	20.74	19.51	19.98	129,700	-0.55	2.68
APPS	Digital Turbine Cmn	1.140	1.060	1.120	235,600	0.040	3.70
APRI	Apricus Biosc Inc	1.140	1.040	1.130	148,500	0.050	4.63
APTI	Apptio Inc	17.06	16.77	17.01	222,800	0.20	1.19
APTO	Aptose Bioscns Cmn	1.500	1.440	1.490	100,800	0.060	4.20
APVO	Aptevo Therapeutics Inc	1.950	1.760	1.870	127,800	0.050	2.75
APWC	Asia Pac Wire &Cable	3.050	3.040	3.040	3,100	-0.010	0.33
AQB	Aquabounty Technologies Inc	7.380	7.130	7.270	10,200	0.040	0.55
AQMS	Aqua Metals Inc	12.18	11.55	11.96	125,700	-0.21	1.73
AQXP	Aquinox Pharmaceutic	14.97	14.69	14.90	76,200	0.01	0.07
ARAY	Accuray Incorporated	4.450	4.250	4.400	809,100	-0.050	1.12
ARCB	Arcbest Corp	21.75	21.20	21.40	237,000	-0.15	0.70
ARCC	Ares Capital Corp	16.50	16.37	16.37	1,275,800	-0.10	0.61
ARCI	Applnc Rcycl Ct Amer	0.7400	0.7000	0.7000	7,400	-0.0200	2.78
ARCW	Arc Group Worldwide	3.050	2.950	2.955	9,500	-0.045	1.50
ARDM	Aradigm Corp Cmn	1.430	1.370	1.390	19,200	-0.040	2.80
ARDX	Ardelyx Inc	6.200	5.600	5.950	451,200	0.350	6.25
AREX	Approach Res. Inc	3.020	2.780	2.830	576,900	-0.170	5.67
ARGS	Argos Therapeutics	0.3150	0.3000	0.3030	488,800	-0.0070	2.26
ARGX	Argenx Se Ads	21.53	20.54	21.42	3,900	1.14	5.62
ARII	American Railcar Ind	37.00	36.21	36.89	76,400	0.33	0.90
ARIS	Ari Network Svcs	7.050	7.030	7.050	30,400	0.000	0.00
ARKR	Ark Restaurants Cp	23.46	22.50	23.00	2,100	-0.50	2.13
ARLP	Alliance Resource Pt	20.05	19.77	20.00	207,100	0.05	0.25
ARLZ	Aralez Pharm Inc	1.440	1.370	1.380	522,800	-0.050	3.50
ARNA	Arena Pharmaceutical	24.55	23.86	24.34	1,014,800	0.29	1.21
AROW	Arrow Financial Corp	32.35	32.05	32.10	9,900	-0.10	0.31
ARQL	Arqule Inc	1.280	1.220	1.230	66,900	-0.050	3.91
ARRS	Arris Group Inc	28.38	28.04	28.30	615,800	0.20	0.71
ARRY	Array Biopharma Inc	8.230	7.620	7.800	3,719,300	-0.440	5.34
ARTNA	Artesian Res Cp A	38.95	38.00	38.06	18,200	-0.90	2.31
ARTW	Art S Way MFG Co I	2.750	2.750	2.750	700	0.000	0.00
ARTX	Arotech Corp	3.950	3.850	3.950	145,200	0.100	2.60
ARWR	Arrowhead Pharma	1.640	1.505	1.580	1,210,400	0.070	4.64
ASBB	Asb Bancorp Inc	44.00	43.40	44.00	2,300	0.25	0.57
ASCMA	Ascent Capital Group	17.64	17.05	17.12	72,900	0.11	0.65
ASET	Flexshares Real Assets Allocation Index	27.67	27.63	27.65	1,300	-0.08	0.29
ASFI	Asta Funding Inc	7.250	7.050	7.250	600	0.150	2.11
ASMB	Assembly Biosciences	22.17	21.26	21.39	77,700	-0.39	1.79
ASML	Asml Hldg NY Reg	154.5	153.1	153.7	1,272,800	-0.6	0.36
ASNA	Ascena Retail Grp Cmn	2.180	2.010	2.040	2,032,600	-0.160	7.27
ASND	Ascendis Pharma Ads	28.15	27.13	27.55	38,400	-0.50	1.78
ASPS	Altisource Portfolio	22.88	22.14	22.80	307,500	0.38	1.69
ASRV	Ameriserv Financial	4.000	3.900	3.950	16,000	0.000	0.00
ASRVP	Ameriserv Fin Cap	28.35	28.00	28.25	1,300	0.27	0.96
ASTC	Astrotech Corp	0.9400	0.9000	0.9100	18,900	-0.0300	3.19
ASTE	Astec Inds Inc	55.90	54.52	55.25	173,400	-0.22	0.40
ASUR	Asure Software	13.79	13.52	13.56	100,500	-0.19	1.38
ASV	Asv Holdings Inc.	7.880	7.850	7.880	11,400	0.130	1.68
ASYS	Amtech Systems Inc	9.210	8.750	8.970	57,900	-0.090	0.99
ATAI	Ata Inc ADR	4.820	4.490	4.610	21,900	-0.210	4.36
ATAX	Amer First Mf Inv	6.100	6.000	6.100	81,500	0.050	0.83
ATEC	Alphatec Holdings	1.760	1.690	1.710	10,100	-0.015	0.87
ATHN	Athenahealth Inc	156.9	152.5	154.8	615,300	-1.1	0.71
ATHX	Athersys Inc	1.650	1.600	1.650	293,500	0.010	0.61
ATLC	Atlanticus Hldg Cp	2.590	2.450	2.580	500	0.050	1.98
ATLO	Ames Natl Corp	30.50	29.95	30.20	9,200	-0.20	0.66
ATNI	Atn International	66.49	65.12	65.41	68,600	-1.09	1.64
ATNX	Athenex Inc.	18.97	18.35	18.73	63,200	0.29	1.57
ATOM	Atomera Inc	5.310	5.150	5.180	9,300	-0.030	0.58
ATOS	Atossa Genetics Inc	0.4100	0.3700	0.3900	246,000	-0.0100	2.50
ATRA	Atara Biotherap Cmn	17.55	15.85	16.80	500,300	0.80	5.00
ATRC	Atricure Inc	23.86	23.32	23.58	143,700	-0.16	0.67
ATRI	Atrion Corp	626.8	619.4	619.4	3,900	-13.5	2.13
ATRO	Astronics Cp	30.52	29.75	29.85	102,000	-0.71	2.32
ATRS	Antares Pharma Cmn	3.130	3.020	3.130	691,600	0.110	3.64
ATSG	Air Transport	23.35	22.91	23.24	275,200	0.15	0.65
ATTU	Attunity Ltd	7.350	7.070	7.150	65,100	-0.100	1.38
ATVI	Activision Blizzard	61.58	60.80	61.44	5,815,300	0.51	0.84
ATXI	Avenue Therapeutics Inc.	7.240	7.180	7.180	30,700	-0.010	0.14
AUBN	Auburn Natl Bncp I	37.24	37.24	37.24	200	1.07	2.94
AUDC	Audiocodes Ltd	6.640	6.330	6.620	102,700	0.230	3.60
AUPH	Aurinia Pharm Ord	6.590	6.350	6.510	1,897,700	-0.040	0.61
AVAV	Aerovironment Inc	38.49	38.10	38.24	183,300	-0.06	0.16
AVDL	Avadel Pharmaceuticals Plc	10.41	10.18	10.27	66,600	-0.09	0.87
AVEO	Aveo Pharmaceuticals	2.630	2.500	2.570	1,758,400	0.090	3.63
AVGO	Broadcom Ltd	253.7	251.7	253.0	1,363,800	-0.1	0.03
AVGR	Avinger Inc	0.5250	0.4700	0.4980	341,600	-0.0120	2.35
AVHI	A V Homes Inc	18.65	17.50	18.55	86,000	0.95	5.40
AVID	Avid Tech Inc	5.370	5.220	5.340	151,000	0.010	0.19
AVIR	Aviragen Therapeutic	0.5950	0.5300	0.5600	459,300	-0.0200	3.45
AVNW	Aviat Networks Inc	19.13	17.90	18.93	50,200	0.52	2.82
AVXL	Anavex Lf SC Cmn	4.400	4.010	4.170	518,700	-0.040	0.95
AVXS	Avexis Inc Cmn Stk	85.64	82.01	85.34	562,800	1.69	2.02
AWRE	Aware Inc	4.850	4.800	4.800	8,700	-0.050	1.03
AXAR	Axar Acquisition Corp	9.950	9.950	9.950	300	-0.050	0.50
AXARU	Axar Acquisition Corp	9.990	9.990	9.990	200	-0.010	0.10
AXARW	Axar Acquisition Corp	0.0800	0.0800	0.0800	10,600	0.0000	0.00
AXAS	Abraxas Petro Corp	1.680	1.610	1.620	790,700	0.010	0.62
AXDX	Accelerate Diagnosti	27.75	26.90	27.25	292,400	-0.35	1.27
AXGN	Axogen Inc	16.95	16.70	16.80	80,500	-0.15	0.88
AXSM	Axsome Thera Cmn Stk	5.730	5.550	5.700	113,300	0.100	1.79
AXTI	Axt Inc	7.570	7.240	7.550	374,900	0.150	2.03
AYA	Amaya Inc Cmn Stk	18.00	17.70	17.70	105,600	-0.20	1.12
AZPN	Aspen Technology Cmn	56.96	56.27	56.68	400,400	0.38	0.67
AZRX	Azurrx Biopharma Inc	4.400	3.800	4.110	103,900	0.310	8.16

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

23.20.193.33

GLOBAL INDICES

Code	Last	Change
COMP	6,411	23	0.36
DJI	21,513	-67	0.31
SP500	2,470	-3	0.11
DAX	12,209	-31	0.25
FTSE	7,378	-75	1.01
NI225	20,014	38	0.19
CAC40	5,128	10	0.20
GLD	1,254	0	0.04
BDI	1,200	49	4.26
HSI	26,847	141	0.53