Koersen » Verenigde Staten » Nasdaq a-z » A | Belegger.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 31,600 -0,800 -2,47% 32,450 31,525 32,400 17 aug
ABAXIS 47,780 +0,520 +1,10% 48,000 47,070 47,260 17 aug
Abeona Therapeutics 8,150 -0,350 -4,12% 9,010 8,050 8,500 17 aug
Abeona Therapeuti... 4,350 -0,065 -1,48% 4,500 4,350 4,415 17 aug
Ability 0,658 -0,022 -3,21% 0,720 0,633 0,680 17 aug
ABIOMED 153,670 -1,490 -0,96% 156,240 153,630 155,160 17 aug
Abraxas Petroleum 1,670 -0,030 -1,76% 1,725 1,660 1,700 17 aug
Acacia Communicat... 43,910 -0,300 -0,68% 45,263 43,792 44,210 17 aug
Acacia Research Corp 2,900 0,000 0,00% 3,000 2,900 2,900 17 aug
Acadia Healthcare 46,990 -4,690 -9,08% 50,030 46,900 51,680 17 aug
ACADIA Pharma 31,030 -0,360 -1,15% 32,110 31,000 31,390 17 aug
Acasti Pharma 1,310 0,000 0,00% 1,330 1,260 1,310 17 aug
Accelerate Diagno... 23,600 +1,200 +5,36% 24,350 22,400 22,400 17 aug
Acceleron Pharma 34,470 -0,370 -1,06% 34,930 34,400 34,840 17 aug
Access National Corp 24,720 -0,640 -2,52% 25,310 24,680 25,360 17 aug
Accuray Inc 4,050 +0,050 +1,25% 4,100 3,950 4,000 17 aug
AcelRx Pharma 3,000 0,000 0,00% 3,050 2,950 3,000 17 aug
Aceto 15,800 -0,330 -2,05% 16,297 15,740 16,130 17 aug
Achaogen 17,890 -0,270 -1,49% 18,239 17,810 18,160 17 aug
Achillion Pharma 4,885 +0,005 +0,10% 5,020 4,830 4,880 17 aug
ACI Worldwide Inc 21,250 -0,610 -2,79% 21,885 21,250 21,860 17 aug
Aclaris Therapeutics 25,260 -1,330 -5,00% 27,190 25,230 26,590 17 aug
ACNB Corp 26,350 -0,600 -2,23% 26,875 26,250 26,950 17 aug
Acorda Therapeutics 21,800 +0,250 +1,16% 22,350 21,000 21,550 17 aug
Activision Blizzard 61,370 -1,520 -2,42% 63,040 61,365 62,890 17 aug
Actua Corporation 12,700 -0,300 -2,31% 13,200 12,650 13,000 17 aug
Acxiom Corp 22,400 -0,450 -1,97% 22,860 22,400 22,850 17 aug
Adamas Pharmaceut... 14,020 +0,340 +2,49% 14,800 13,680 13,680 17 aug
Adamis Pharma 4,575 -0,025 -0,54% 4,700 4,509 4,600 17 aug
AdaptImmune Thera... 5,220 +0,080 +1,56% 5,370 5,100 5,140 17 aug
Addus HomeCare Corp 35,150 +0,450 +1,30% 35,950 34,600 34,700 17 aug
ADDvantage Techs 1,379 -0,031 -2,21% 1,440 1,340 1,410 17 aug
Adesto Technologies 6,500 +0,050 +0,78% 6,600 6,250 6,450 17 aug
Adma Biologics 3,070 +0,020 +0,66% 3,190 3,010 3,050 17 aug
Adobe Systems 148,230 -3,570 -2,35% 151,720 148,190 151,800 17 aug
Adtran 21,500 -0,350 -1,60% 21,850 21,325 21,850 17 aug
Aduro Biotech 11,100 -0,200 -1,77% 11,525 10,960 11,300 17 aug
Adv.Energy Industr. 70,370 -2,070 -2,86% 72,645 70,310 72,440 17 aug
Advanced Accelerator 48,980 -0,490 -0,99% 49,635 48,450 49,470 17 aug
Advanced Emission... 9,630 -0,440 -4,37% 9,830 9,500 10,070 17 aug
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Micro De... 12,340 -0,290 -2,30% 12,650 12,320 12,630 17 aug
Advaxis Inc 6,070 -0,030 -0,49% 6,260 6,040 6,100 17 aug
Advaxis-Wts 2,930 +0,220 +8,12% 3,080 2,890 2,710 17 aug
Adverum Biotechno... 2,450 -0,050 -2,00% 2,550 2,450 2,500 17 aug
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 51,050 -0,800 -1,54% 51,900 51,050 51,850 17 aug
Aegion Corp 20,250 -0,310 -1,51% 21,240 20,250 20,560 17 aug
Aeglea Therapeutics 2,910 -0,050 -1,69% 2,990 2,810 2,960 17 aug
Aehr Test Systems 2,820 -0,180 -6,00% 3,030 2,780 3,000 17 aug
Aemetis 1,086 -0,001 -0,09% 1,120 1,050 1,087 17 aug
Aerie Pharmaceuti... 54,800 +2,600 +4,98% 56,550 54,200 52,200 17 aug
Aerovironment Inc 37,330 -0,670 -1,76% 38,172 37,320 38,000 17 aug
AEterna Zentaris 1,870 -0,080 -4,10% 1,960 1,830 1,950 17 aug
Aethlon Medical 1,620 0,000 0,00% 1,650 1,520 1,620 17 aug
Affimed NV 2,050 0,000 0,00% 2,100 2,000 2,050 17 aug
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,510 -0,140 -3,84% 3,740 3,500 3,650 17 aug
Agile Therapeutics 3,480 +0,050 +1,46% 3,525 3,250 3,430 17 aug
Agilysys 10,260 -0,110 -1,06% 10,340 10,230 10,370 17 aug
Agios Pharmaceuti... 54,900 -1,320 -2,35% 56,490 54,760 56,220 17 aug
AGNC Investment Corp 21,380 -0,120 -0,56% 21,510 21,360 21,500 17 aug
AGNC Investment-Cl.B 25,760 +0,010 +0,04% 25,830 25,750 25,750 17 aug
AGNC Investment-C... 25,290 0,000 0,00% 25,320 25,280 25,290 17 aug
AgroFresh Solutions 7,020 -0,120 -1,68% 7,180 7,020 7,140 17 aug
AgroFresh Solutio... 0,700 +0,042 +6,32% 0,700 0,650 0,658 17 aug
Aimmune Therapeutics 19,480 -0,170 -0,87% 19,920 19,430 19,650 17 aug
Air T 16,400 +0,300 +1,86% 16,400 16,400 16,100 17 aug
Air Transport Serv. 21,490 -1,410 -6,16% 22,765 21,410 22,900 17 aug
Airgain 9,680 -0,130 -1,33% 9,890 9,420 9,810 17 aug
AirMedia Group Inc 2,560 -0,010 -0,39% 2,590 2,540 2,570 17 aug
Akamai Technologies 45,400 -0,890 -1,92% 46,400 45,370 46,290 17 aug
Akari Therapeutics 3,960 -0,130 -3,18% 4,289 3,790 4,090 17 aug
Akebia Therapeutics 15,020 -0,230 -1,51% 15,350 14,971 15,250 17 aug
Akers Biosciences 1,050 +0,020 +1,95% 1,090 1,050 1,030 17 aug
Akorn Inc 32,600 -0,700 -2,10% 33,375 32,510 33,300 17 aug
Alarm.Com Holdings 42,190 0,000 0,00% 42,420 41,870 42,190 17 aug
Alaska Comm. Systems 2,110 +0,010 +0,48% 2,140 2,020 2,100 17 aug
Albany Molecular Res 21,740 -0,010 -0,05% 21,760 21,720 21,750 17 aug
Alcentra Capital ... 10,620 -0,180 -1,67% 10,851 10,380 10,800 17 aug
Alcobra 1,020 +0,010 +0,99% 1,060 1,000 1,010 17 aug
Alder Biopharmace... 8,950 -0,300 -3,24% 9,400 8,950 9,250 17 aug
Aldeyra Therapeutics 4,300 +0,050 +1,18% 4,350 4,200 4,250 17 aug
Alexion Pharma 134,630 -1,920 -1,41% 137,640 134,510 136,550 17 aug
Alico 31,550 -0,650 -2,02% 32,000 31,500 32,200 17 aug
Align Technology 169,360 -9,100 -5,10% 177,900 169,130 178,460 17 aug
Alimera Sciences Inc 1,410 -0,030 -2,08% 1,450 1,380 1,440 17 aug
ALJ Regional Holding 3,135 +0,005 +0,16% 3,200 3,070 3,130 17 aug
Alkermes 50,930 -0,630 -1,22% 51,640 50,920 51,560 17 aug
Allegiance Bancsh... 35,550 -0,550 -1,52% 36,000 35,500 36,100 17 aug
Allegiant Travel Co 119,450 -3,950 -3,20% 123,700 119,050 123,400 17 aug
Alliance HealthCa... 13,100 -0,050 -0,38% 13,200 13,050 13,150 17 aug
Alliance Holdings GP 26,020 -0,330 -1,25% 26,390 26,010 26,350 17 aug
Alliance Res. Partn. 18,500 +0,150 +0,82% 18,600 18,250 18,350 17 aug
Allied Healthcare Pr 2,050 -0,120 -5,53% 2,290 2,050 2,170 17 aug
Allied Motion Techn. 23,270 -1,330 -5,41% 24,450 22,880 24,600 17 aug
Alliqua Inc 0,280 +0,006 +2,30% 0,300 0,270 0,274 17 aug
Allot Communications 4,900 0,000 0,00% 4,920 4,860 4,900 17 aug
Allscripts Health 12,780 -0,220 -1,69% 13,100 12,770 13,000 17 aug
Almost Family 48,500 -0,750 -1,52% 49,250 47,950 49,250 17 aug
Alnylam Pharm. 80,280 -1,070 -1,32% 82,020 79,720 81,350 17 aug
Alpha & Omega 14,950 -0,660 -4,23% 15,680 14,916 15,610 17 aug
Alphabet 927,660 -16,610 -1,76% 943,810 927,640 944,270 17 aug
Alphabet-Cl.C 911,010 -15,950 -1,72% 926,860 910,980 926,960 17 aug
AlphaMark Activel... 23,650 -0,056 -0,24% 23,650 23,622 23,706 16 aug
Alphatec Holdings 1,840 +0,105 +6,05% 1,840 1,760 1,735 17 aug
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 21,200 -1,390 -6,15% 23,490 20,990 22,590 17 aug
Altra Industrial ... 43,850 -0,500 -1,13% 44,300 43,800 44,350 17 aug
Am.Railcar Ind. 35,210 -0,750 -2,09% 36,080 35,200 35,960 17 aug
AMAG Pharmaceuticals 16,950 -0,500 -2,87% 17,900 16,950 17,450 17 aug
Amarin Corp Plc 3,040 +0,010 +0,33% 3,130 3,030 3,030 17 aug
A-Mark Precious M... 17,300 -0,650 -3,62% 17,950 17,000 17,950 17 aug
Amaya 17,750 -0,150 -0,84% 18,050 17,600 17,900 31 jul
Amazon.com Inc. 960,570 -17,610 -1,80% 977,840 960,320 978,180 17 aug
Ambac Financial G... 18,180 -0,480 -2,57% 18,810 18,140 18,660 17 aug
Ambac Financial G... 9,100 +0,445 +5,14% 9,100 9,100 8,655 17 aug
Ambarella 50,600 -0,210 -0,41% 51,350 50,430 50,810 17 aug
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 60,400 -0,320 -0,53% 61,190 60,300 60,720 17 aug
Amdocs Ltd 62,530 -0,730 -1,15% 63,400 62,460 63,260 17 aug
AMEDICA Corp 0,345 0,000 -0,06% 0,360 0,345 0,345 17 aug
Amedisys 49,170 -1,790 -3,51% 50,820 49,090 50,960 17 aug
Amer.Electr.Techs 1,800 +0,100 +5,88% 1,800 1,700 1,700 17 aug
Amer.Public Educ 17,900 -0,050 -0,28% 18,350 17,700 17,950 17 aug
AMERCO 358,800 -14,810 -3,96% 371,550 356,570 373,610 17 aug
America First Mul... 6,125 +0,125 +2,08% 6,150 6,000 6,000 17 aug
America Movil, S.A. 18,426 -0,084 -0,45% 18,620 18,390 18,510 17 aug
American Airlines... 46,035 -2,375 -4,91% 48,340 45,795 48,410 17 aug
American Capital ... 25,766 +0,016 +0,06% 25,800 25,727 25,750 17 aug
American Capital ... 11,850 +0,050 +0,42% 11,900 11,776 11,800 17 aug
American National 35,650 -0,950 -2,60% 36,500 35,650 36,600 17 aug
American NationalIns 118,150 -0,820 -0,69% 119,600 117,940 118,970 17 aug
American River 13,350 -0,100 -0,74% 13,482 13,350 13,450 17 aug
American Softw. Cl.A 9,370 +0,050 +0,54% 9,450 9,250 9,320 17 aug
American Supercond. 3,370 -0,100 -2,88% 3,520 3,350 3,470 17 aug
American Woodmark 93,550 -1,450 -1,53% 94,700 93,300 95,000 17 aug
America's Car-Mart 37,000 -0,550 -1,46% 37,600 36,600 37,550 17 aug
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 43,600 -1,400 -3,11% 45,000 43,450 45,000 17 aug
Amerisafe Inc 55,400 -1,050 -1,86% 56,300 55,300 56,450 17 aug
AmeriServ Financ.TrI 27,419 -0,081 -0,29% 27,500 27,419 27,500 17 aug
AmeriServ Financial 4,050 +0,050 +1,25% 4,050 3,950 4,000 17 aug
Ames National Corp 27,000 -0,350 -1,28% 27,313 26,950 27,350 17 aug
Amgen Inc. 167,810 -3,580 -2,09% 171,000 167,800 171,390 17 aug
Amicus Therapeutics 12,295 -0,305 -2,42% 13,065 12,290 12,600 17 aug
Amkor Technology 8,380 -0,460 -5,20% 8,760 8,380 8,840 17 aug
Amphastar Pharmac... 14,720 -0,170 -1,14% 15,030 14,710 14,890 17 aug
Amplify Online Re... 35,120 -0,630 -1,76% 35,723 35,120 35,750 17 aug
Amtech Systems 10,130 -0,520 -4,88% 10,851 10,130 10,650 17 aug
Amtrust Fin.Services 13,630 -0,160 -1,16% 14,020 13,610 13,790 17 aug
Amyris Inc 2,020 -0,190 -8,60% 2,240 1,860 2,210 17 aug
Analog Devices 77,560 -2,500 -3,12% 79,890 77,550 80,060 17 aug
Analogic Corp 69,250 -0,750 -1,07% 70,700 69,000 70,000 17 aug
Anavex Life Sciences 3,800 -0,060 -1,55% 3,915 3,780 3,860 17 aug
Anchor Bancorp 25,150 +0,048 +0,19% 25,150 25,100 25,103 17 aug
Andersons 32,250 -1,000 -3,01% 33,300 32,150 33,250 17 aug
Andina Acquisitio... 10,120 0,000 0,00% 10,120 10,120 10,120 16 aug
Andina Acquisitio... 0,370 -0,050 -11,90% 0,400 0,370 0,420 17 aug
Andina Acquisitio... 10,620 -0,330 -3,01% 10,620 10,620 10,950 14 aug
Andina Acquisitio... 0,300 0,000 0,00% 0,300 0,300 0,300 15 aug
Angie's List 11,800 +0,180 +1,55% 12,010 11,530 11,620 17 aug
AngioDynamics 17,050 +0,150 +0,89% 17,100 16,810 16,900 17 aug
ANI Pharmaceutica... 45,770 +1,110 +2,49% 46,120 44,600 44,660 17 aug
Anika Therapeutics 52,680 -0,290 -0,55% 53,600 52,500 52,970 17 aug
Ansys 125,520 -2,990 -2,33% 128,910 125,500 128,510 17 aug
Antares Pharma 3,060 +0,040 +1,32% 3,100 3,000 3,020 17 aug
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,260 -0,030 -2,33% 1,320 1,230 1,290 17 aug
Aoxin Tianli Group 2,070 +0,020 +0,98% 2,091 1,990 2,050 17 aug
Apogee Enterprises 49,080 -1,480 -2,93% 50,680 49,060 50,560 17 aug
Apollo Investment 6,190 -0,100 -1,59% 6,320 6,160 6,290 17 aug
AppFolio 40,050 +1,050 +2,69% 40,550 38,400 39,000 17 aug
Apple Inc 157,860 -3,090 -1,92% 160,710 157,840 160,950 17 aug
Appliance Recy Ctrs 0,606 -0,004 -0,59% 0,670 0,570 0,610 17 aug
Applied DNA Sciences 2,000 -0,050 -2,44% 2,150 1,940 2,050 17 aug
Applied DNA Scien... 0,450 0,000 0,00% 0,500 0,450 0,450 17 aug
Applied Genetic T... 5,250 +0,150 +2,94% 5,300 4,950 5,100 17 aug
Applied Materials 43,120 -1,340 -3,01% 44,400 43,000 44,460 17 aug
Applied Optoelect... 64,510 -1,280 -1,95% 66,570 64,260 65,790 17 aug
Approach Resources 2,370 -0,040 -1,66% 2,445 2,360 2,410 17 aug
Apricus Biosciences 1,500 +0,140 +10,29% 1,530 1,320 1,360 17 aug
Aptevo Therapeutics 1,670 -0,050 -2,91% 1,744 1,670 1,720 17 aug
Aptose Biosciences 1,490 +0,040 +2,76% 1,500 1,450 1,450 17 aug
Aqua Metals 7,490 +0,550 +7,93% 8,011 6,830 6,940 17 aug
Aquinox Pharmaceu... 14,480 +0,270 +1,90% 14,590 13,900 14,210 17 aug
Aradigm Corp 1,280 -0,020 -1,53% 1,367 1,278 1,300 17 aug
Aralez Pharmaceut... 1,140 +0,060 +5,56% 1,180 1,060 1,080 17 aug
Aratana Therapeutics 5,470 -0,050 -0,91% 5,610 5,430 5,520 17 aug
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,600 -0,100 -2,70% 3,750 3,550 3,700 17 aug
ARC Group Worldwide 2,300 -0,050 -2,13% 2,366 2,300 2,350 17 aug
ARCA Biopharma Inc 1,250 +0,050 +4,17% 1,250 1,125 1,200 17 aug
Arcadia Biosciences 0,450 -0,030 -6,25% 0,480 0,434 0,480 17 aug
ArcBest Corp 25,700 -0,450 -1,72% 26,400 25,550 26,150 17 aug
Arch Capital Group 96,380 -0,280 -0,29% 96,740 96,170 96,660 17 aug
Archrock Partners LP 12,880 -0,420 -3,16% 13,444 12,840 13,300 17 aug
Ardelyx 4,550 -0,200 -4,21% 4,724 4,400 4,750 17 aug
Arena Pharm. 20,580 -0,090 -0,44% 21,254 20,400 20,670 17 aug
Ares Capital Corp 15,890 -0,220 -1,37% 16,180 15,840 16,110 17 aug
Argo Group Intl 59,750 -0,550 -0,91% 60,400 59,650 60,300 17 aug
Argo Group-6.5% S... 25,432 +0,049 +0,19% 25,470 25,370 25,383 17 aug
Argos Therapeutics 0,198 -0,017 -7,91% 0,205 0,180 0,215 17 aug
ARI Network Services 7,070 0,000 0,00% 7,090 7,050 7,070 17 aug
Ark Restaurants 23,300 0,000 0,00% 23,385 23,300 23,300 17 aug
Arotech Corporation 3,300 -0,100 -2,94% 3,450 3,300 3,400 17 aug
ArQule 1,050 0,000 0,00% 1,090 0,990 1,050 17 aug
Array BioPharma 8,780 -0,200 -2,23% 9,067 8,780 8,980 17 aug
ARRIS International 27,040 -0,470 -1,71% 27,640 27,010 27,510 17 aug
Arrow DWA Tactica... 11,029 -0,150 -1,35% 11,090 10,950 11,179 17 aug
Arrow Financial 31,600 -0,500 -1,56% 32,250 31,450 32,100 17 aug
Arrowhead Pharmac... 2,010 +0,090 +4,69% 2,050 1,900 1,920 17 aug
Artesian Res.- Cl.A 36,690 -0,120 -0,33% 36,910 36,330 36,810 17 aug
Art's-Way Manufact. 2,200 +0,050 +2,33% 2,302 2,150 2,150 17 aug
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 43,550 -0,400 -0,91% 43,950 43,550 43,950 17 aug
Ascena Retail Group 2,010 -0,010 -0,50% 2,070 1,960 2,020 17 aug
Ascendis Pharma A/S 28,000 +0,340 +1,23% 28,445 27,290 27,660 17 aug
Ascent Capital Group 11,530 -0,130 -1,11% 11,680 11,500 11,660 17 aug
Asia Pac Wire&Cable 2,900 -0,050 -1,69% 2,900 2,900 2,950 17 aug
ASML Holding NV 150,660 -3,010 -1,96% 153,185 150,600 153,670 17 aug
Aspen Technology 58,370 -1,420 -2,37% 59,730 58,360 59,790 17 aug
Assembly Biosciences 24,570 -0,380 -1,52% 25,150 24,510 24,950 17 aug
Asta Funding Inc 7,500 0,000 0,00% 7,561 7,500 7,500 17 aug
Astec Industries 46,130 -1,720 -3,59% 47,750 46,120 47,850 17 aug
Astronics 26,140 +0,040 +0,15% 26,330 25,950 26,100 17 aug
AstroNova 13,650 -0,050 -0,36% 13,700 13,600 13,700 17 aug
Astrotech Corp 0,750 -0,010 -1,30% 0,800 0,720 0,760 17 aug
Asure Software Inc 12,355 -0,025 -0,20% 12,530 12,170 12,380 17 aug
ATA Inc/China 4,620 -0,080 -1,70% 4,620 4,610 4,700 17 aug
Atara Biotherapeu... 13,650 -0,700 -4,88% 14,570 13,600 14,350 17 aug
athenahealth Inc 140,920 -3,260 -2,26% 144,850 140,730 144,180 17 aug
Athersys Inc 1,650 0,000 0,00% 1,670 1,620 1,650 17 aug
Atlantic Alliance... 10,585 -0,016 -0,15% 10,585 10,585 10,600 11 aug
Atlantic American 3,450 +0,100 +2,99% 3,450 3,450 3,350 17 aug
Atlantic Capital ... 18,550 -0,150 -0,80% 18,775 18,450 18,700 17 aug
Atlantic Coast Fed 7,990 +0,010 +0,13% 8,060 7,900 7,980 17 aug
Atlantica Yield 20,980 -0,350 -1,64% 21,490 20,950 21,330 17 aug
Atlanticus Holdin... 2,480 -0,010 -0,40% 2,540 2,395 2,490 17 aug
Atlas Air Worldw. 60,500 -1,675 -2,69% 62,750 60,425 62,175 17 aug
Atlas Financial H... 16,150 -0,150 -0,92% 16,400 16,050 16,300 17 aug
Atlassian Corp 36,910 -0,550 -1,47% 37,330 36,690 37,460 17 aug
ATN International 58,500 -1,390 -2,32% 59,760 58,490 59,890 17 aug
Atomera 4,370 -0,190 -4,17% 4,590 4,370 4,560 17 aug
Atossa Genetics 0,385 +0,036 +10,38% 0,419 0,355 0,349 17 aug
AtriCure Inc 22,180 -0,500 -2,20% 22,680 22,160 22,680 17 aug
ATRION 620,500 -6,150 -0,98% 625,050 620,500 626,650 17 aug
Attunity 6,750 +0,140 +2,12% 6,750 6,520 6,610 17 aug
aTyr Pharma 2,700 -0,050 -1,82% 2,800 2,600 2,750 17 aug
Auburn National 36,350 +0,290 +0,80% 36,868 36,250 36,060 17 aug
Audentes Therapeu... 18,500 +0,460 +2,55% 19,480 17,930 18,040 17 aug
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,610 -0,010 -0,15% 6,780 6,530 6,620 17 aug
Aurinia Pharmaceu... 6,110 -0,120 -1,93% 6,300 6,100 6,230 17 aug
Auris Medical Hol... 0,725 -0,015 -2,03% 0,780 0,725 0,740 17 aug
Autobytel Inc. 8,300 -0,120 -1,43% 8,580 8,090 8,420 17 aug
Autodesk Inc 107,890 -2,600 -2,35% 110,820 107,730 110,490 17 aug
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 104,660 -6,440 -5,80% 110,950 104,620 111,100 17 aug
AV Homes 15,100 -0,950 -5,92% 16,050 14,975 16,050 17 aug
AVEO Pharma 3,030 -0,060 -1,94% 3,110 2,940 3,090 17 aug
AveXis 91,570 -1,790 -1,92% 95,470 91,500 93,360 17 aug
Aviat Networks Inc 16,140 -0,110 -0,68% 16,280 15,870 16,250 17 aug
Avid Technology 4,290 -0,030 -0,69% 4,370 4,245 4,320 17 aug
Avinger 0,291 +0,011 +3,86% 0,319 0,280 0,280 17 aug
Aviragen Therapeu... 0,580 -0,009 -1,53% 0,600 0,551 0,589 17 aug
Avis Budget Group 33,100 -0,850 -2,50% 34,290 33,050 33,950 17 aug
Aware Inc 4,800 +0,050 +1,05% 4,800 4,700 4,750 17 aug
Axar Acquisition ... 9,950 0,000 0,00% 9,950 9,947 9,950 03 aug
Axar Acquisition ... 9,980 -0,020 -0,20% 9,980 9,980 10,000 17 aug
Axar Acquisition ... 0,077 0,000 0,00% 0,077 0,076 0,077 17 aug
Axcelis Technologies 19,800 -1,000 -4,81% 20,950 19,750 20,800 17 aug
AxoGen 15,650 +0,300 +1,95% 15,900 15,240 15,350 17 aug
Axsome Therapeutics 4,950 -0,050 -1,00% 5,100 4,755 5,000 17 aug
AXT Inc 7,550 -0,050 -0,66% 7,900 7,500 7,600 17 aug
AzurRx BioPharma 3,820 +0,060 +1,60% 3,950 3,620 3,760 17 aug
Envision Healthcare 49,880 -1,140 -2,23% 52,030 49,820 51,020 17 aug
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 19,050 -0,250 -1,30% 19,350 19,050 19,300 17 aug