× 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 30-Days Low; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Airbnb Inc Cl A 08-01-2025 132.41 130.03 130.36 126.92 128.02 5071059 -3.32 % NASDAQ
Profrac Holding Corp. Cl A 08-01-2025 7.01 6.87 6.87 6.33 6.50 403871 -7.28 % 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
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
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
Leverage Shares 2X Long Adbe Daily ETF 08-01-2025 11.62 11.48 11.51 10.96 10.99 76358 -5.42 % NASDAQ
Color Star Tech Ltd 08-01-2025 0.74 0.77 0.77 0.71 0.74 53341 0.00 % NASDAQ
Adeia Inc 08-01-2025 12.94 12.67 12.83 12.28 12.34 567653 -4.64 % NASDAQ
Advent Technologies Hldg Inc 08-01-2025 1.86 1.86 1.86 1.75 1.83 24657 -1.61 % NASDAQ
Aditxt Inc 08-01-2025 1.09 1.08 1.08 1.02 1.03 208839 -5.50 % NASDAQ
Addus Homecare Corp 08-01-2025 106.78 106.77 106.92 104.54 104.95 199141 -1.71 % NASDAQ
Advanced Biomed Inc 08-01-2025 0.46 0.46 0.47 0.42 0.42 296996 -8.70 % NASDAQ
Aeva Technologies Inc 08-01-2025 18.64 17.30 17.44 15.23 15.84 3828131 -15.02 % NASDAQ
Advanced Flower Capital Inc 08-01-2025 4.41 4.41 4.44 4.28 4.34 293499 -1.59 % NASDAQ
Firefly Neuroscience Inc 08-01-2025 2.77 2.75 2.76 2.61 2.66 285533 -3.97 % NASDAQ
Powerfleet Inc 08-01-2025 4.05 3.94 3.97 3.79 3.79 1517861 -6.42 % NASDAQ
Showing 1 to 20 records out of 828