× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:ALL; Filtered : by formula:New 52-week Low; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aci Worldwide Inc 08-01-2025 42.56 41.85 42.12 40.45 40.74 1156073 -4.28 % NASDAQ
Accenture Plc 08-01-2025 267.10 264.63 265.11 254.19 255.37 6037146 -4.39 % NYSE
Acurx Pharmaceuticals Inc 08-01-2025 0.32 0.32 0.32 0.29 0.30 1009257 -6.25 % NASDAQ
Adaptimmune Ther ADR 08-01-2025 0.08 0.08 0.08 0.07 0.07 82304877 -12.50 % NASDAQ
Aditxt Inc 08-01-2025 1.09 1.08 1.08 1.02 1.03 208839 -5.50 % NASDAQ
Advanced Flower Capital Inc 08-01-2025 4.41 4.41 4.44 4.28 4.34 293499 -1.59 % NASDAQ
Xiao-I Corporation ADR 08-01-2025 1.79 1.75 1.75 1.60 1.70 215493 -5.03 % NASDAQ
Yieldmax Ai Option Income Strategy ETF 08-01-2025 3.74 3.64 3.66 3.52 3.56 1888408 -4.81 % AMEX
Avalon Globocare 08-01-2025 1.94 1.94 2.24 1.87 2.16 264819 11.34 % NASDAQ
Alkami Technology Inc 08-01-2025 22.28 21.92 21.96 20.42 20.48 3513405 -8.08 % NASDAQ
Alzamend Neuro Inc 08-01-2025 2.25 2.10 2.28 2.06 2.20 100643 -2.22 % NASDAQ
AMC Networks Cl A 08-01-2025 5.99 5.94 5.94 5.40 5.62 1602734 -6.18 % NASDAQ
Amn Healthcare Services Inc 08-01-2025 18.34 18.19 18.21 17.35 17.85 944541 -2.67 % NYSE
Amphastar Pharma 08-01-2025 20.94 20.85 21.25 20.38 21.21 440147 1.29 % NASDAQ
Anghami Inc 08-01-2025 0.34 0.35 0.36 0.25 0.30 842740 -11.76 % NASDAQ
Aptevo Therapeutics Inc 08-01-2025 2.79 2.73 2.76 2.64 2.68 85072 -3.94 % NASDAQ
Aqua Metals Inc 08-01-2025 0.38 0.38 0.38 0.34 0.38 810502 0.00 % NASDAQ
Arcos Dorados Holdings Inc 08-01-2025 6.65 6.63 6.63 6.50 6.54 1381136 -1.65 % NYSE
Ardent Health Inc 08-01-2025 10.60 10.56 10.59 10.09 10.22 469966 -3.58 % NYSE
Actelis Networks Inc 08-01-2025 0.50 0.49 0.49 0.45 0.47 244671 -6.00 % NASDAQ
Showing 1 to 20 records out of 293