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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A V Homes 17,350 -0,050 -0,29% 17,600 17,300 17,400 08 dec
AAON 35,700 -0,550 -1,52% 36,550 35,700 36,250 08 dec
ABAXIS 47,640 +0,540 +1,15% 47,800 46,456 47,100 08 dec
Abeona Therapeuti... 16,200 +0,400 +2,53% 16,350 15,550 15,800 08 dec
Abeona Therapeuti... 11,100 +0,010 +0,09% 11,100 10,700 11,090 08 dec
Ability Inc 0,400 -0,046 -10,36% 0,446 0,352 0,446 08 dec
ABIOMED 191,360 +3,450 +1,84% 191,400 187,950 187,910 08 dec
Abraxas Petroleum... 2,090 +0,040 +1,95% 2,115 2,038 2,050 08 dec
Acacia Communicat... 40,490 +0,230 +0,57% 41,150 39,850 40,260 08 dec
Acacia Research C... 4,150 0,000 0,00% 4,200 4,050 4,150 08 dec
Acadia Healthcare... 32,310 +0,530 +1,67% 32,420 31,680 31,780 08 dec
ACADIA Pharmaceut... 30,490 +0,400 +1,33% 30,635 29,820 30,090 08 dec
Acasti Pharma 1,580 +0,055 +3,61% 1,651 1,490 1,525 08 dec
Accelerate Diagno... 29,150 +0,950 +3,37% 29,500 28,050 28,200 08 dec
Acceleron Pharma Inc 35,680 +0,580 +1,65% 35,780 35,200 35,100 08 dec
Access National C... 28,720 -0,040 -0,14% 28,780 27,480 28,760 08 dec
Accuray Incorporated 4,900 -0,250 -4,85% 5,100 4,850 5,150 08 dec
AcelRx Pharmaceut... 2,100 -0,050 -2,33% 2,200 2,100 2,150 08 dec
Aceto Corporation 10,520 +0,130 +1,25% 10,600 10,320 10,390 08 dec
Achaogen 11,100 +0,490 +4,62% 11,170 10,630 10,610 08 dec
Achillion Pharmac... 2,900 0,000 0,00% 2,950 2,880 2,900 08 dec
ACI Worldwide 22,390 -0,090 -0,40% 22,930 22,350 22,480 08 dec
Aclaris Therapeutics 22,960 +0,850 +3,84% 23,270 22,150 22,110 08 dec
ACNB Corporation 29,200 -0,650 -2,18% 30,050 29,100 29,850 08 dec
Acorda Therapeutics 21,050 +0,300 +1,45% 21,450 20,750 20,750 08 dec
Activision Blizzard 62,430 +0,860 +1,40% 63,510 62,040 61,570 08 dec
Actua Corporation 15,450 -0,100 -0,64% 15,600 15,450 15,550 08 dec
Acxiom Corporation 27,140 -0,190 -0,70% 27,450 26,990 27,330 08 dec
Adamas Pharmaceut... 36,540 +0,780 +2,18% 37,680 35,935 35,760 08 dec
Adamis Pharmaceut... 4,600 -0,050 -1,08% 4,745 4,400 4,650 08 dec
Adaptimmune Thera... 8,375 +0,395 +4,95% 8,380 7,980 7,980 08 dec
Addus HomeCare Co... 33,100 +0,550 +1,69% 33,500 32,700 32,550 08 dec
ADDvantage Techno... 1,475 +0,022 +1,52% 1,475 1,460 1,453 08 dec
Adesto Technologi... 6,950 -0,500 -6,71% 7,550 6,900 7,450 08 dec
ADMA Biologics Inc 2,760 +0,050 +1,85% 2,790 2,640 2,710 08 dec
Adobe Systems Inc... 173,570 -1,040 -0,60% 177,200 173,170 174,610 08 dec
Adtran 22,100 0,000 0,00% 22,400 22,050 22,100 08 dec
Aduro Biotech 8,150 +0,100 +1,24% 8,400 8,150 8,050 08 dec
Advanced Accelera... 81,600 0,000 0,00% 81,700 81,580 81,600 08 dec
Advanced Emission... 8,420 -0,420 -4,75% 8,940 8,350 8,840 08 dec
Advanced Energy I... 70,440 -1,470 -2,04% 72,780 70,150 71,910 08 dec
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... 9,920 -0,120 -1,20% 10,200 9,920 10,040 08 dec
Advaxis 0,887 -0,033 -3,54% 0,940 0,798 0,919 08 dec
Advaxis 2,990 +0,140 +4,91% 3,000 2,850 2,850 08 dec
Adverum Biotechno... 3,450 +0,200 +6,15% 3,500 3,200 3,250 08 dec
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Aegion Corp 27,220 +0,230 +0,85% 27,460 27,070 26,990 08 dec
Aeglea BioTherape... 5,140 +0,230 +4,68% 5,150 4,869 4,910 08 dec
Aehr Test Systems 2,580 +0,120 +4,88% 2,650 2,420 2,460 08 dec
Aemetis 0,700 +0,010 +1,46% 0,730 0,660 0,690 08 dec
Aerie Pharmaceuti... 60,050 +2,450 +4,25% 60,200 57,950 57,600 08 dec
AeroVironment 55,660 +0,090 +0,16% 56,400 55,290 55,570 08 dec
AEterna Zentaris Inc 2,230 +0,070 +3,24% 2,260 2,110 2,160 08 dec
Aethlon Medical 0,980 +0,035 +3,70% 1,019 0,950 0,945 08 dec
Affimed N.V. 1,950 +0,050 +2,63% 1,950 1,850 1,900 08 dec
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,630 +0,010 +0,28% 3,710 3,570 3,620 08 dec
Agile Therapeutics 4,680 -0,060 -1,27% 4,990 4,640 4,740 08 dec
Agilysys 12,420 -0,060 -0,48% 12,490 12,217 12,480 08 dec
Agios Pharmaceuti... 60,970 +0,140 +0,23% 62,610 60,570 60,830 08 dec
AGNC Investment Corp 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AGNC Investment Corp 26,500 +0,020 +0,08% 26,500 26,300 26,480 08 dec
AGNC Investment Corp 20,360 -0,040 -0,20% 20,450 20,190 20,400 08 dec
AgroFresh Solutions 0,500 -0,040 -7,41% 0,577 0,500 0,540 08 dec
AgroFresh Solutions 6,820 -0,010 -0,15% 6,920 6,660 6,830 08 dec
Aimmune Therapeutics 34,140 +0,040 +0,12% 34,710 33,340 34,100 08 dec
Air T 24,000 -0,100 -0,41% 24,000 24,000 24,100 07 dec
Air Transport Ser... 23,680 -0,310 -1,29% 24,170 23,600 23,990 08 dec
Airgain 9,567 +0,177 +1,88% 9,640 9,380 9,390 08 dec
AirMedia Group Inc 2,000 -0,010 -0,50% 2,030 1,980 2,010 08 dec
Akamai Technologies 56,500 +0,060 +0,11% 57,120 56,370 56,440 08 dec
Akari Therapeutic... 4,900 -0,140 -2,78% 5,220 4,810 5,040 08 dec
Akebia Therapeutics 15,820 +0,320 +2,06% 15,890 15,590 15,500 08 dec
Akers Biosciences... 0,460 +0,003 +0,66% 0,640 0,420 0,457 08 dec
Akorn 32,910 +0,420 +1,29% 32,970 32,460 32,490 08 dec
Alarm.Com Holdings 37,530 -0,220 -0,58% 38,650 37,410 37,750 08 dec
Alaska Communicat... 2,230 +0,085 +3,96% 2,240 2,144 2,145 08 dec
Albany Molecular ... 21,740 0,000 0,00% 21,760 21,730 0,000 31 aug
Alcentra Capital ... 8,340 +0,050 +0,60% 8,360 8,280 8,290 08 dec
Alder Biopharmace... 10,950 0,000 0,00% 11,300 10,850 10,950 08 dec
Aldeyra Therapeutics 6,950 +0,450 +6,92% 6,950 6,472 6,500 08 dec
Alexion Pharmaceu... 114,460 +7,680 +7,19% 116,360 111,600 106,780 08 dec
Alico 32,300 +0,350 +1,10% 32,300 31,300 31,950 08 dec
Align Technology 238,430 -2,950 -1,22% 245,810 235,054 241,380 08 dec
Alimera Sciences 1,300 -0,010 -0,76% 1,330 1,270 1,310 08 dec
ALJ Regional Hold... 3,400 -0,160 -4,49% 3,550 3,360 3,560 08 dec
Alkermes plc 52,870 +0,090 +0,17% 53,430 52,710 52,780 08 dec
Allegiance Bancsh... 37,500 -0,800 -2,09% 38,200 37,300 38,300 08 dec
Allegiant Travel ... 148,600 +0,600 +0,41% 150,650 146,250 148,000 08 dec
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 24,450 -0,030 -0,12% 24,750 24,350 24,480 08 dec
Alliance Resource... 17,900 +0,050 +0,28% 18,050 17,800 17,850 08 dec
Allied Healthcare... 2,061 -0,019 -0,91% 2,150 2,010 2,080 08 dec
Allied Motion Tec... 31,980 +0,010 +0,03% 32,410 31,620 31,970 08 dec
Alliqua BioMedical 2,160 +0,070 +3,35% 2,160 2,000 2,090 08 dec
Allot Communicati... 5,760 +0,170 +3,04% 5,780 5,620 5,590 08 dec
Allscripts Health... 14,410 +0,270 +1,91% 14,440 14,100 14,140 08 dec
Almost Family Inc 56,800 -1,200 -2,07% 58,800 56,550 58,000 08 dec
Alnylam Pharmaceu... 130,890 +2,160 +1,68% 132,570 129,170 128,730 08 dec
Alpha and Omega S... 17,430 -0,060 -0,34% 17,780 17,410 17,490 08 dec
Alphabet Inc 1.049,380 +4,810 +0,46% 1.056,420 1.045,860 1.044,570 08 dec
Alphabet Inc 1.037,050 +6,120 +0,59% 1.042,050 1.032,522 1.030,930 08 dec
AlphaMark Activel... 25,301 -0,020 -0,08% 25,301 25,250 25,320 08 dec
Alphatec Holdings 2,510 -0,020 -0,79% 2,650 2,500 2,530 08 dec
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfo... 26,010 +0,490 +1,92% 26,230 25,540 25,520 08 dec
Altra Industrial ... 47,650 -0,450 -0,94% 48,300 47,600 48,100 08 dec
AMAG Pharmaceuticals 14,400 +0,300 +2,13% 14,550 14,050 14,100 08 dec
Amarin Corporatio... 3,250 -0,010 -0,31% 3,340 3,190 3,260 08 dec
A-Mark Precious M... 12,560 -0,490 -3,75% 13,330 12,550 13,050 08 dec
Amaya 17,750 0,000 0,00% 18,050 17,600 17,750 31 jul
Amazon.com 1.162,000 +2,210 +0,19% 1.172,790 1.157,100 1.159,790 08 dec
Ambac Financial G... 15,010 +0,280 +1,90% 15,080 14,730 14,730 08 dec
Ambac Financial G... 5,630 +0,110 +1,99% 5,690 5,270 5,520 08 dec
Ambarella 59,000 +0,860 +1,48% 59,490 58,500 58,140 08 dec
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks Inc 53,550 -1,020 -1,87% 54,930 53,420 54,570 08 dec
Amdocs Limited 65,150 +0,750 +1,16% 65,390 64,430 64,400 08 dec
Amedica Corporation 2,900 -0,200 -6,45% 3,140 2,890 3,100 08 dec
Amedisys Inc 53,850 -0,680 -1,25% 55,930 53,490 54,530 08 dec
AMERCO 381,120 +2,850 +0,75% 383,060 378,700 378,270 08 dec
America First Mul... 6,125 +0,025 +0,41% 6,150 6,050 6,100 08 dec
America Movil 17,143 +0,243 +1,44% 17,143 16,873 16,900 08 dec
American Airlines... 51,020 +0,140 +0,28% 51,790 50,930 50,880 08 dec
American Capital ... 10,800 +0,200 +1,89% 10,850 10,550 10,600 08 dec
American Electric... 1,650 +0,050 +3,13% 1,650 1,500 1,600 08 dec
American National... 38,200 -0,700 -1,80% 39,500 38,100 38,900 08 dec
American National... 123,540 -0,880 -0,71% 125,210 121,750 124,420 08 dec
American Public E... 26,200 0,000 0,00% 26,400 25,950 26,200 08 dec
American Railcar ... 39,740 +0,080 +0,20% 39,990 39,110 39,660 08 dec
American River Ba... 14,880 -0,030 -0,20% 14,920 14,880 14,910 08 dec
American Software 11,840 -0,070 -0,59% 12,010 11,780 11,910 08 dec
American Supercon... 3,269 +0,059 +1,84% 3,300 3,170 3,210 08 dec
American Woodmark... 118,850 +1,350 +1,15% 119,100 116,500 117,500 08 dec
America's Car-Mart 44,400 -1,350 -2,95% 46,000 44,400 45,750 08 dec
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 47,050 -0,550 -1,16% 47,900 47,050 47,600 08 dec
AMERISAFE 66,850 +0,600 +0,91% 66,925 66,200 66,250 08 dec
AmeriServ Financi... 4,350 +0,100 +2,35% 4,350 4,300 4,250 08 dec
AmeriServ Financi... 27,909 -0,051 -0,18% 27,990 27,749 27,960 08 dec
Ames National Cor... 29,000 -0,500 -1,69% 29,450 28,900 29,500 08 dec
Amgen Inc 175,410 +1,450 +0,83% 175,970 173,430 173,960 08 dec
Amicus Therapeutics 13,270 +0,375 +2,91% 13,380 13,007 12,895 08 dec
Amkor Technology 10,040 -0,220 -2,14% 10,420 10,020 10,260 08 dec
Amphastar Pharmac... 18,460 +0,140 +0,76% 18,570 18,330 18,320 08 dec
Amplify Online Re... 39,310 +0,080 +0,20% 39,550 39,260 39,230 08 dec
Amtech Systems 9,850 -0,150 -1,50% 10,230 9,700 10,000 08 dec
AmTrust Financial... 10,080 -0,160 -1,56% 10,370 9,965 10,240 08 dec
Amyris 3,290 +0,020 +0,61% 3,390 3,240 3,270 08 dec
Analog Devices 85,520 -0,590 -0,69% 86,920 84,910 86,110 08 dec
Analogic Corporation 86,000 -0,950 -1,09% 87,500 85,600 86,950 08 dec
Anavex Life Scien... 3,690 +0,080 +2,22% 3,730 3,620 3,610 08 dec
Anchor Bancorp 24,850 +0,050 +0,20% 24,850 24,850 24,800 07 dec
Andina Acquisitio... 10,265 -0,035 -0,34% 10,265 10,261 10,300 05 dec
Andina Acquisitio... 1,280 -0,010 -0,78% 1,300 1,280 1,290 08 dec
Andina Acquisitio... 1,385 -0,065 -4,48% 1,500 1,360 1,450 08 dec
Andina Acquisitio... 12,000 +1,800 +17,65% 12,000 12,000 10,200 02 nov
ANGI Homeservices... 11,040 -0,010 -0,09% 11,150 10,910 11,050 08 dec
AngioDynamics 17,030 -0,010 -0,06% 17,140 16,940 17,040 08 dec
ANI Pharmaceuticals 69,430 +2,140 +3,18% 70,696 67,320 67,290 08 dec
Anika Therapeutic... 53,660 +0,670 +1,26% 54,430 52,930 52,990 08 dec
Ansys 146,130 -0,180 -0,12% 147,680 145,600 146,310 08 dec
Antares Pharma 1,770 +0,020 +1,14% 1,830 1,750 1,750 08 dec
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharmaceu... 1,600 +0,090 +5,96% 1,609 1,510 1,510 08 dec
Apogee Enterprises 48,430 +0,210 +0,44% 48,740 48,285 48,220 08 dec
Apollo Investment... 5,870 0,000 0,00% 5,900 5,850 5,870 08 dec
AppFolio 41,550 +0,200 +0,48% 41,900 41,100 41,350 08 dec
Apple Inc 169,370 +0,050 +0,03% 171,000 168,820 169,320 08 dec
Appliance Recycli... 0,890 -0,015 -1,60% 0,900 0,870 0,905 08 dec
Applied DNA Scien... 2,340 +0,040 +1,74% 2,420 2,260 2,300 08 dec
Applied DNA Scien... 0,530 +0,020 +3,92% 0,530 0,530 0,510 08 dec
Applied Genetic T... 3,825 -0,025 -0,65% 4,000 3,800 3,850 08 dec
Applied Materials 51,430 -0,870 -1,66% 53,790 51,190 52,300 08 dec
Applied Optoelect... 38,690 -0,150 -0,39% 39,710 38,100 38,840 08 dec
Approach Resource... 2,410 -0,010 -0,41% 2,470 2,400 2,420 08 dec
Apricus Biosciences 1,750 -0,010 -0,57% 1,810 1,720 1,760 08 dec
Aptevo Therapeuti... 4,240 +0,470 +12,47% 4,500 3,830 3,770 08 dec
Aptose Biosciences 1,950 +0,085 +4,56% 1,990 1,830 1,865 08 dec
Aqua Metals 1,980 -0,650 -24,71% 2,100 1,960 2,630 08 dec
Aquinox Pharmaceu... 10,570 -0,030 -0,28% 10,720 10,410 10,600 08 dec
Aradigm Corporation 4,331 +0,151 +3,61% 4,440 4,173 4,180 08 dec
Aralez Pharmaceut... 1,480 +0,080 +5,71% 1,510 1,380 1,400 08 dec
Aratana Therapeutics 5,590 +0,160 +2,95% 5,680 5,460 5,430 08 dec
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma... 5,050 -0,050 -0,98% 5,200 5,000 5,100 08 dec
ARC Group Worldwide 2,350 +0,150 +6,82% 2,350 2,200 2,200 08 dec
ARCA biopharma 1,250 0,000 0,00% 1,300 1,250 1,250 08 dec
Arcadia Biosciences 0,206 +0,010 +5,05% 0,230 0,196 0,196 08 dec
ArcBest Corporation 38,050 +0,200 +0,53% 38,600 37,850 37,850 08 dec
Arch Capital Grou... 92,010 +0,160 +0,17% 92,490 91,483 91,850 08 dec
Archrock Partners 11,220 +0,310 +2,84% 11,290 10,910 10,910 08 dec
Arcturus Therapeu... 8,750 +0,190 +2,22% 8,800 8,560 8,560 08 dec
Ardelyx 6,100 +0,150 +2,52% 6,250 5,950 5,950 08 dec
Arena Pharmaceuti... 31,820 +0,290 +0,92% 31,965 31,060 31,530 08 dec
Ares Capital Corp... 16,410 +0,130 +0,80% 16,460 16,300 16,280 08 dec
Argo Group Intern... 60,250 -0,500 -0,82% 61,050 60,000 60,750 08 dec
Argo Group Intern... 25,131 +0,001 +0,00% 25,150 25,130 25,130 08 dec
Argos Therapeutics 0,163 0,000 -0,06% 0,165 0,159 0,163 08 dec
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants Corp 25,020 +0,020 +0,08% 25,050 25,000 25,000 08 dec
Arotech Corporation 3,650 0,000 0,00% 3,700 3,500 3,650 08 dec
ArQule 1,510 -0,010 -0,66% 1,530 1,460 1,520 08 dec
Array BioPharma Inc 11,250 +0,450 +4,17% 11,400 10,680 10,800 08 dec
ARRIS Internation... 29,310 +0,170 +0,58% 29,400 29,060 29,140 08 dec
Arrow DWA Tactica... 11,820 +0,071 +0,60% 11,820 11,820 11,749 08 dec
Arrow Financial C... 35,300 -0,650 -1,81% 35,950 35,200 35,950 08 dec
Arrowhead Pharmac... 3,450 -0,150 -4,17% 3,594 3,400 3,600 08 dec
Artesian Resource... 38,450 -0,650 -1,66% 39,330 38,360 39,100 08 dec
Art's-Way Manufac... 2,950 +0,200 +7,27% 3,200 2,766 2,750 08 dec
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 45,100 +0,350 +0,78% 45,100 44,550 44,750 29 sep
Ascena Retail Group 1,990 0,000 0,00% 2,050 1,990 1,990 08 dec
Ascendis Pharma A/S 37,510 +0,400 +1,08% 37,990 37,100 37,110 08 dec
Ascent Capital Group 10,920 +0,020 +0,18% 11,090 10,740 10,900 08 dec
Asia Pacific Wire... 2,900 0,000 0,00% 2,900 2,900 2,900 08 dec
ASML Holding N.V. 171,980 -0,190 -0,11% 174,540 171,770 172,170 08 dec
Aspen Technology 66,370 -0,790 -1,18% 67,790 66,280 67,160 08 dec
Assembly Biosciences 44,280 +1,390 +3,24% 45,050 42,560 42,890 08 dec
Asta Funding 7,400 -0,100 -1,33% 7,400 7,400 7,500 08 dec
Astec Industries 54,580 -0,380 -0,69% 55,380 54,560 54,960 08 dec
Astronics Corpora... 43,250 -0,620 -1,41% 44,190 43,190 43,870 08 dec
AstroNova 14,350 0,000 0,00% 14,550 13,900 14,350 08 dec
Astrotech Corpora... 4,210 +0,270 +6,85% 4,259 3,940 3,940 08 dec
Asure Software Inc 15,050 +0,080 +0,53% 15,211 14,690 14,970 08 dec
ATA Inc 5,190 +0,040 +0,77% 5,200 5,084 5,150 08 dec
Atara Biotherapeu... 14,800 +1,100 +8,03% 14,800 13,850 13,700 08 dec
athenahealth 131,860 -3,690 -2,72% 136,320 130,625 135,550 08 dec
Athersys 1,780 -0,080 -4,30% 1,870 1,710 1,860 08 dec
ATLANTIC ALLIANCE... 10,600 -0,680 -6,03% 10,630 10,600 11,280 04 okt
Atlantic American... 3,450 -0,050 -1,43% 3,500 3,350 3,500 08 dec
Atlantic Capital ... 16,550 -0,300 -1,78% 16,950 16,500 16,850 08 dec
Atlantic Coast Fi... 9,140 -0,190 -2,04% 9,390 9,130 9,330 08 dec
Atlantica Yield plc 21,650 -0,230 -1,05% 22,020 21,600 21,880 08 dec
Atlanticus Holdin... 2,350 -0,030 -1,26% 2,460 2,350 2,380 08 dec
Atlas Air Worldwi... 57,250 -0,100 -0,17% 57,950 56,800 57,350 08 dec
Atlas Financial H... 18,750 +0,100 +0,54% 18,850 18,350 18,650 08 dec
Atlassian Corpora... 46,450 +0,930 +2,04% 46,550 45,740 45,520 08 dec
ATN International 54,840 +0,360 +0,66% 55,700 54,230 54,480 08 dec
Atomera Incorporated 4,000 -0,340 -7,83% 4,484 3,900 4,340 08 dec
Atossa Genetics Inc 0,305 -0,014 -4,39% 0,320 0,280 0,319 08 dec
AtriCure 17,960 +0,010 +0,06% 18,060 17,585 17,950 08 dec
Atrion Corporation 638,250 -8,750 -1,35% 650,000 638,250 647,000 08 dec
Attunity Ltd 6,820 +0,200 +3,02% 6,900 6,560 6,620 08 dec
aTyr Pharma 3,975 +0,075 +1,92% 4,050 3,801 3,900 08 dec
Auburn National B... 36,343 +0,023 +0,06% 36,343 36,343 36,320 08 dec
Audentes Therapeu... 29,130 +0,240 +0,83% 29,990 28,145 28,890 08 dec
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes Ltd 7,020 -0,060 -0,85% 7,210 6,940 7,080 08 dec
Aurinia Pharmaceu... 5,060 +0,140 +2,85% 5,091 4,930 4,920 08 dec
Auris Medical Hol... 0,416 +0,023 +5,72% 0,435 0,391 0,394 08 dec
Autobytel Inc 7,020 +0,020 +0,29% 7,117 6,910 7,000 06 okt
Autodesk 107,160 -2,450 -2,24% 110,170 106,690 109,610 08 dec
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Pr... 116,020 +0,140 +0,12% 116,400 115,480 115,880 08 dec
AVEO Pharmaceuticals 2,930 0,000 0,00% 3,020 2,890 2,930 08 dec
AveXis 99,830 +1,130 +1,14% 101,770 98,640 98,700 08 dec
Aviat Networks 15,890 +0,130 +0,82% 16,140 15,610 15,760 08 dec
Avid Technology 5,830 -0,120 -2,02% 6,365 5,830 5,950 08 dec
Avinger 0,240 -0,028 -10,58% 0,268 0,240 0,268 08 dec
Aviragen Therapeu... 0,590 +0,000 +0,03% 0,599 0,578 0,590 08 dec
Avis Budget Group 40,560 -0,220 -0,54% 41,450 40,500 40,780 08 dec
Aware 4,500 +0,010 +0,22% 4,550 4,450 4,490 08 dec
Axar Acquisition ... 10,100 0,000 0,00% 10,150 10,100 10,100 02 okt
Axar Acquisition ... 0,020 -0,001 -5,21% 0,021 0,019 0,021 27 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axcelis Technologies 29,400 -1,200 -3,92% 31,300 29,325 30,600 08 dec
AxoGen 26,200 -0,250 -0,95% 26,800 26,150 26,450 08 dec
Axsome Therapeutics 4,825 +0,175 +3,76% 4,850 4,750 4,650 08 dec
AXT Inc 8,500 -0,050 -0,58% 8,660 8,190 8,550 08 dec
AzurRx BioPharma 3,110 +0,100 +3,32% 3,130 2,880 3,010 08 dec
Envision Healthca... 32,070 +0,870 +2,79% 32,190 30,990 31,200 08 dec
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 26,300 +0,197 +0,76% 26,300 26,300 26,103 08 dec
MTGE Investment Corp 18,700 +0,050 +0,27% 18,750 18,450 18,650 08 dec
Renmin Tianli Group 2,810 -0,049 -1,71% 3,010 2,810 2,859 08 dec
The Advisory Boar... 53,825 +0,050 +0,09% 53,850 53,750 53,775 17 nov
The Andersons 32,650 +0,350 +1,08% 32,800 32,100 32,300 08 dec