× 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:NASDAQ; Filtered : by formula:New 20-Days Low; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Advisorshares Dorsey Wright ETF 08-01-2025 78.41 77.04 77.36 76.84 77.35 2278 -1.35 % NASDAQ
American Airlines Gp 08-01-2025 11.49 11.21 11.21 10.90 11.02 71427291 -4.09 % NASDAQ
Applied Optoelect 08-01-2025 22.87 21.46 22.30 20.94 21.53 5826787 -5.86 % NASDAQ
Ascentage Pharma Group Intl ADR 07-31-2025 37.50 37.00 37.50 36.00 37.20 9740 -0.80 % NASDAQ
Alpha Blue Capital US Small-Mid Cap Dynamic ETF 08-01-2025 28.82 28.37 28.48 28.19 28.42 4782 -1.39 % NASDAQ
Airbnb Inc Cl A 08-01-2025 132.41 130.03 130.36 126.92 128.02 5071059 -3.32 % NASDAQ
Abits Group Inc 08-01-2025 3.94 3.81 3.87 3.50 3.60 12665 -8.63 % NASDAQ
Profrac Holding Corp. Cl A 08-01-2025 7.01 6.87 6.87 6.33 6.50 403871 -7.28 % NASDAQ
Acadia Healthcr Company 08-01-2025 21.77 21.68 21.80 20.82 21.09 1874470 -3.12 % NASDAQ
American Coastal Insurance Corp 08-01-2025 10.41 10.30 10.35 9.97 10.13 226254 -2.69 % NASDAQ
Aci Worldwide Inc 08-01-2025 42.56 41.85 42.12 40.45 40.74 1156073 -4.28 % NASDAQ
Axcelis Tech Inc 08-01-2025 67.68 66.57 69.15 65.64 68.75 545395 1.58 % NASDAQ
Acnb Corp 08-01-2025 42.10 41.82 41.82 40.80 41.32 22682 -1.85 % NASDAQ
Aclarion Inc 08-01-2025 6.95 7.06 7.06 6.50 6.99 29292 0.58 % NASDAQ
Aclarion Inc WT 07-30-2025 0.02 0.02 0.02 0.02 0.02 200 0.00 % NASDAQ
Acacia Res-Acacia 08-01-2025 3.54 3.50 3.52 3.35 3.43 222526 -3.11 % NASDAQ
ACWI Ex US Ishares MSCI ETF 08-01-2025 60.25 60.10 60.10 59.67 60.00 1483445 -0.41 % NASDAQ
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
Adobe Systems Inc 08-01-2025 357.69 355.94 356.29 347.45 347.80 4256784 -2.76 % NASDAQ
Showing 1 to 20 records out of 1316