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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 36,200 +0,100 +0,28% 36,250 35,850 36,100 23 jun
ABAXIS 52,540 +0,810 +1,57% 52,660 51,670 51,730 23 jun
Abeona Therapeutics 6,000 +0,400 +7,14% 6,050 5,350 5,600 23 jun
Abeona Therapeuti... 3,000 +0,500 +20,00% 3,000 3,000 2,500 22 jun
Ability 1,260 +0,080 +6,78% 1,350 1,110 1,180 23 jun
ABIOMED 144,490 -0,240 -0,17% 145,580 144,290 144,730 23 jun
Abraxas Petroleum 1,590 +0,060 +3,92% 1,600 1,450 1,530 23 jun
Acacia Communicat... 44,620 +2,980 +7,16% 44,810 42,310 41,640 23 jun
Acacia Research Corp 4,100 +0,050 +1,23% 4,150 3,950 4,050 23 jun
Acadia Healthcare 48,030 +0,470 +0,99% 48,240 47,380 47,560 23 jun
ACADIA Pharma 29,240 +0,560 +1,95% 29,315 28,140 28,680 23 jun
Acasti Pharma 1,260 +0,010 +0,80% 1,274 1,250 1,250 23 jun
Accelerate Diagno... 30,250 -0,050 -0,17% 30,450 29,600 30,300 23 jun
Acceleron Pharma 34,100 +0,150 +0,44% 34,430 32,600 33,950 23 jun
Access National Corp 25,700 -0,300 -1,15% 26,050 25,650 26,000 23 jun
Accuray Inc 4,625 +0,125 +2,78% 4,650 4,500 4,500 23 jun
AcelRx Pharma 2,150 -0,250 -10,42% 2,500 2,150 2,400 23 jun
Aceto 15,400 +0,310 +2,05% 15,450 15,090 15,090 23 jun
Achaogen 22,350 -0,140 -0,62% 22,561 21,460 22,490 23 jun
Achillion Pharma 4,380 +0,080 +1,86% 4,400 4,260 4,300 23 jun
ACI Worldwide Inc 23,510 +0,370 +1,60% 23,680 23,090 23,140 23 jun
Aclaris Therapeutics 27,180 +1,160 +4,46% 27,190 25,815 26,020 23 jun
ACNB Corp 30,000 +0,850 +2,92% 30,050 28,999 29,150 23 jun
Acorda Therapeutics 19,450 +0,800 +4,29% 19,600 18,550 18,650 23 jun
Activision Blizzard 60,440 -0,720 -1,18% 61,090 60,160 61,160 23 jun
Actua Corporation 14,150 0,000 0,00% 14,400 14,125 14,150 23 jun
Acxiom Corp 26,230 +0,020 +0,08% 26,505 25,960 26,210 23 jun
Adamas Pharmaceut... 17,500 +0,680 +4,04% 17,770 16,740 16,820 23 jun
Adamis Pharma 5,400 +0,100 +1,89% 5,450 5,150 5,300 23 jun
AdaptImmune Thera... 4,920 +0,030 +0,61% 4,960 4,690 4,890 23 jun
Addus HomeCare Corp 37,200 +0,200 +0,54% 37,500 36,750 37,000 23 jun
ADDvantage Techs 1,610 +0,030 +1,90% 1,610 1,580 1,580 23 jun
Adesto Technologies 4,500 -0,300 -6,25% 4,800 4,400 4,800 23 jun
Adma Biologics 3,150 +0,190 +6,42% 3,150 2,930 2,960 23 jun
Adobe Systems 145,410 +1,720 +1,20% 145,590 143,060 143,690 23 jun
Adtran 19,900 +0,100 +0,51% 20,100 19,800 19,800 23 jun
Aduro Biotech 11,300 +0,150 +1,35% 11,300 10,950 11,150 23 jun
Adv.Energy Industr. 69,050 +0,540 +0,79% 69,980 67,910 68,510 23 jun
Advanced Accelerator 39,890 +0,250 +0,63% 40,000 38,535 39,640 23 jun
Advanced Emission... 9,120 -0,290 -3,08% 9,540 9,070 9,410 23 jun
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... 14,170 -0,210 -1,46% 14,670 13,900 14,380 23 jun
Advaxis Inc 6,540 +0,200 +3,15% 6,550 6,170 6,340 23 jun
Advaxis-Wts 3,350 +0,130 +4,04% 3,350 3,000 3,220 23 jun
Adverum Biotechno... 2,750 -0,100 -3,51% 2,950 2,750 2,850 23 jun
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 51,200 +0,150 +0,29% 51,450 50,850 51,050 23 jun
Aegion Corp 20,710 +0,460 +2,27% 20,850 20,220 20,250 23 jun
Aeglea Therapeutics 3,580 -0,370 -9,37% 4,006 3,540 3,950 23 jun
Aehr Test Systems 3,900 +0,360 +10,17% 3,940 3,550 3,540 23 jun
Aemetis 1,380 -0,060 -4,17% 1,450 1,380 1,440 23 jun
Aerie Pharmaceuti... 54,800 -0,250 -0,45% 55,250 53,350 55,050 23 jun
Aerovironment Inc 30,770 -0,080 -0,26% 31,110 30,652 30,850 23 jun
AEterna Zentaris 0,965 +0,005 +0,52% 1,000 0,950 0,960 23 jun
Aethlon Medical 2,130 -0,200 -8,58% 2,370 2,130 2,330 23 jun
Affimed NV 2,050 -0,025 -1,20% 2,150 2,050 2,075 23 jun
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,980 -0,050 -1,24% 4,100 3,910 4,030 23 jun
Agile Therapeutics 3,840 -0,070 -1,79% 4,050 3,830 3,910 23 jun
Agilysys 10,050 -0,110 -1,08% 10,300 9,990 10,160 23 jun
Agios Pharmaceuti... 59,180 +1,760 +3,07% 59,580 56,540 57,420 23 jun
AGNC Investment Corp 22,210 +0,050 +0,23% 22,280 22,125 22,160 23 jun
AGNC Investment-Cl.B 26,360 -0,090 -0,34% 26,484 26,360 26,450 23 jun
AGNC Investment-C... 26,070 +0,170 +0,66% 26,200 26,041 25,900 23 jun
AgroFresh Solutions 7,050 +0,010 +0,14% 7,080 6,980 7,040 23 jun
AgroFresh Solutio... 0,850 -0,030 -3,41% 0,910 0,750 0,880 23 jun
Aimmune Therapeutics 20,280 +0,380 +1,91% 20,330 19,500 19,900 23 jun
Air T 19,619 -1,931 -8,96% 21,350 19,619 21,550 20 jun
Air Transport Serv. 22,440 +0,150 +0,67% 22,840 22,100 22,290 23 jun
Airgain 14,530 +0,140 +0,97% 14,530 14,250 14,390 23 jun
AirMedia Group Inc 2,370 +0,020 +0,85% 2,400 2,160 2,350 23 jun
Akamai Technologies 51,300 +1,280 +2,56% 51,510 49,920 50,020 23 jun
Akari Therapeutics 5,160 +0,390 +8,18% 5,200 4,680 4,770 23 jun
Akebia Therapeutics 16,350 -0,140 -0,85% 16,520 15,930 16,490 23 jun
Akers Biosciences 1,200 0,000 0,00% 1,300 1,200 1,200 23 jun
Akorn Inc 33,530 0,000 0,00% 33,570 33,480 33,530 23 jun
Alarm.Com Holdings 38,060 +0,670 +1,79% 38,100 37,049 37,390 23 jun
Alaska Comm. Systems 2,100 -0,040 -1,87% 2,140 2,050 2,140 23 jun
Albany Molecular Res 21,710 +0,030 +0,14% 21,725 21,610 21,680 23 jun
Alcentra Capital ... 13,450 -0,020 -0,15% 13,490 13,330 13,470 23 jun
Alcobra 1,120 0,000 0,00% 1,160 1,120 1,120 23 jun
Alder Biopharmace... 19,700 +0,300 +1,55% 19,750 18,775 19,400 23 jun
Aldeyra Therapeutics 4,400 +0,150 +3,53% 4,400 4,200 4,250 23 jun
Alexion Pharma 126,070 -0,160 -0,13% 130,020 124,950 126,230 23 jun
Alico 31,600 +0,150 +0,48% 31,750 31,200 31,450 23 jun
Align Technology 153,500 +3,810 +2,55% 154,850 151,240 149,690 23 jun
Alimera Sciences Inc 1,380 +0,010 +0,73% 1,390 1,358 1,370 23 jun
ALJ Regional Holding 3,570 +0,070 +2,00% 3,720 3,420 3,500 23 jun
Alkermes 58,470 -0,210 -0,36% 58,810 57,545 58,680 23 jun
Allegiance Bancsh... 37,300 -0,450 -1,19% 37,800 37,000 37,750 23 jun
Allegiant Travel Co 141,750 -0,850 -0,60% 143,450 141,350 142,600 23 jun
Alliance HealthCa... 13,300 +0,025 +0,19% 13,300 13,250 13,275 23 jun
Alliance Holdings GP 24,120 +0,760 +3,25% 24,170 23,284 23,360 23 jun
Alliance Res. Partn. 19,200 +0,400 +2,13% 19,300 18,500 18,800 23 jun
Allied Healthcare Pr 2,920 +0,030 +1,04% 2,990 2,600 2,890 23 jun
Allied Motion Techn. 26,700 -0,120 -0,45% 26,800 26,540 26,820 23 jun
Alliqua Inc 0,319 -0,022 -6,57% 0,370 0,319 0,341 23 jun
Allot Communications 4,980 +0,020 +0,40% 5,100 4,940 4,960 23 jun
Allscripts Health 12,790 +0,080 +0,63% 13,080 12,650 12,710 23 jun
Almost Family 62,000 -0,250 -0,40% 62,350 61,600 62,250 23 jun
Alnylam Pharm. 85,210 +1,250 +1,49% 85,330 82,130 83,960 23 jun
Alpha & Omega 17,330 +0,040 +0,23% 17,840 17,130 17,290 23 jun
Alphabet 986,090 +9,470 +0,97% 986,620 974,460 976,620 23 jun
Alphabet-Cl.C 965,590 +8,500 +0,89% 966,000 954,200 957,090 23 jun
AlphaMark Activel... 24,385 +0,225 +0,93% 24,385 24,222 24,160 23 jun
Alphatec Holdings 1,880 +0,020 +1,08% 1,880 1,830 1,860 23 jun
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 22,440 +0,180 +0,81% 22,777 22,310 22,260 23 jun
Altra Industrial ... 40,250 +0,400 +1,00% 40,500 39,524 39,850 23 jun
Am.Railcar Ind. 35,820 +0,510 +1,44% 36,340 35,000 35,310 23 jun
AMAG Pharmaceuticals 18,350 +0,150 +0,82% 18,450 17,850 18,200 23 jun
Amarin Corp Plc 3,360 +0,050 +1,51% 3,390 3,270 3,310 23 jun
A-Mark Precious M... 15,420 +0,110 +0,72% 16,000 15,300 15,310 23 jun
Amaya 17,800 +0,350 +2,01% 17,800 17,400 17,450 23 jun
Amazon.com Inc. 1.003,740 +2,440 +0,24% 1.004,620 998,020 1.001,300 23 jun
Ambac Financial G... 16,360 +0,170 +1,05% 16,420 16,170 16,190 23 jun
Ambac Financial G... 7,560 -0,130 -1,69% 8,000 7,560 7,690 23 jun
Ambarella 49,220 -0,070 -0,14% 49,850 49,120 49,290 23 jun
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 53,930 +0,200 +0,37% 54,070 53,180 53,730 23 jun
Amdocs Ltd 64,570 +0,200 +0,31% 64,870 64,130 64,370 23 jun
AMEDICA Corp 0,333 -0,017 -4,83% 0,360 0,327 0,350 23 jun
Amedisys 65,460 +0,050 +0,08% 65,910 64,590 65,410 23 jun
Amer.Electr.Techs 1,500 +0,050 +3,45% 1,550 1,300 1,450 23 jun
Amer.Public Educ 23,250 0,000 0,00% 23,450 22,850 23,250 23 jun
AMERCO 340,720 -2,320 -0,68% 348,350 340,000 343,040 23 jun
America First Mul... 5,950 -0,050 -0,83% 6,100 5,950 6,000 23 jun
America Movil, S.A. 15,610 -0,020 -0,13% 15,686 15,608 15,630 23 jun
American Airlines... 48,630 -0,340 -0,69% 49,100 48,470 48,970 23 jun
American Capital ... 26,173 +0,073 +0,28% 26,173 26,060 26,100 23 jun
American Capital ... 12,750 +0,050 +0,39% 12,800 12,650 12,700 23 jun
American National 36,550 -0,100 -0,27% 36,950 36,350 36,650 23 jun
American NationalIns 114,560 +0,560 +0,49% 114,990 113,200 114,000 23 jun
American River 14,010 -0,240 -1,68% 14,030 14,010 14,250 23 jun
American Softw. Cl.A 11,000 -0,970 -8,10% 11,440 10,570 11,970 23 jun
American Supercond. 4,480 -0,010 -0,22% 4,720 4,460 4,490 23 jun
American Woodmark 95,050 +1,300 +1,39% 95,150 93,100 93,750 23 jun
America's Car-Mart 37,350 -0,300 -0,80% 38,000 37,150 37,650 23 jun
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 46,400 +0,300 +0,65% 46,450 45,650 46,100 23 jun
Amerisafe Inc 55,900 0,000 0,00% 56,150 55,350 55,900 23 jun
AmeriServ Financ.TrI 27,610 -0,490 -1,74% 27,610 27,610 28,100 23 jun
AmeriServ Financial 4,100 +0,050 +1,23% 4,100 4,019 4,050 23 jun
Ames National Corp 30,950 +0,850 +2,82% 31,150 29,850 30,100 23 jun
Amgen Inc. 172,500 -1,320 -0,76% 174,130 170,960 173,820 23 jun
Amicus Therapeutics 10,440 +0,350 +3,47% 10,475 9,930 10,090 23 jun
Amkor Technology 10,630 -0,020 -0,19% 10,795 10,570 10,650 23 jun
Amphastar Pharmac... 17,790 +0,140 +0,79% 17,820 17,410 17,650 23 jun
Amplify Online Re... 35,890 +0,450 +1,27% 35,940 35,300 35,440 23 jun
Amtech Systems 8,290 +0,010 +0,12% 8,680 8,191 8,280 23 jun
Amtrust Fin.Services 14,340 +0,120 +0,84% 14,410 14,015 14,220 23 jun
Amyris Inc 3,410 +0,120 +3,65% 3,690 3,300 3,290 23 jun
Analog Devices 81,550 +0,230 +0,28% 82,139 80,900 81,320 23 jun
Analogic Corp 68,700 -0,550 -0,79% 70,500 68,550 69,250 23 jun
Anavex Life Sciences 5,700 +0,160 +2,89% 5,740 5,550 5,540 23 jun
Anchor Bancorp 25,050 0,000 0,00% 25,050 24,950 25,050 23 jun
Andersons 33,500 +0,200 +0,60% 33,800 33,200 33,300 23 jun
Andina Acquisitio... 10,080 -0,010 -0,10% 10,080 10,070 10,090 23 jun
Andina Acquisitio... 0,460 -0,015 -3,16% 0,475 0,431 0,475 13 jun
Andina Acquisitio... 10,899 -0,019 -0,17% 10,899 10,847 10,918 20 jun
Andina Acquisitio... 0,300 +0,004 +1,18% 0,300 0,220 0,297 12 jun
Angie's List 12,450 -0,050 -0,40% 12,590 12,350 12,500 23 jun
AngioDynamics 16,560 +0,140 +0,85% 16,590 16,230 16,420 23 jun
ANI Pharmaceutica... 47,490 +0,480 +1,02% 47,680 46,480 47,010 23 jun
Anika Therapeutics 48,750 +0,880 +1,84% 48,900 47,350 47,870 23 jun
Ansys 122,520 -0,130 -0,11% 123,460 122,190 122,650 23 jun
Antares Pharma 3,210 +0,200 +6,64% 3,240 3,070 3,010 23 jun
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,650 -0,170 -9,34% 1,830 1,650 1,820 23 jun
Aoxin Tianli Group 2,063 -0,041 -1,94% 2,063 2,012 2,104 23 jun
Apogee Enterprises 54,650 -0,580 -1,05% 55,980 53,660 55,230 23 jun
Apollo Investment 6,330 +0,060 +0,96% 6,340 6,260 6,270 23 jun
AppFolio 33,450 +0,900 +2,76% 33,600 32,250 32,550 23 jun
Apple Inc 146,280 +0,650 +0,45% 147,160 145,110 145,630 23 jun
Appliance Recy Ctrs 0,680 +0,018 +2,72% 0,700 0,663 0,662 23 jun
Applied DNA Sciences 1,090 +0,060 +5,83% 1,100 1,005 1,030 23 jun
Applied DNA Scien... 0,250 -0,015 -5,55% 0,250 0,250 0,265 23 jun
Applied Genetic T... 5,450 -0,100 -1,80% 5,900 5,400 5,550 23 jun
Applied Materials 44,090 +0,750 +1,73% 44,300 43,410 43,340 23 jun
Applied Optoelect... 65,870 +2,290 +3,60% 67,180 63,350 63,580 23 jun
Approach Resources 2,840 +0,470 +19,83% 2,840 2,215 2,370 23 jun
Apricus Biosciences 1,160 +0,070 +6,42% 1,270 1,081 1,090 23 jun
Aptevo Therapeutics 2,290 -0,240 -9,49% 2,580 2,240 2,530 23 jun
Aptose Biosciences 1,070 -0,080 -6,96% 1,160 1,070 1,150 23 jun
Aqua Metals 12,000 +0,060 +0,50% 12,055 11,705 11,940 23 jun
Aquinox Pharmaceu... 15,050 +0,380 +2,59% 15,090 14,255 14,670 23 jun
Aradigm Corp 1,440 -0,070 -4,64% 1,570 1,400 1,510 23 jun
Aralez Pharmaceut... 1,320 -0,010 -0,75% 1,370 1,310 1,330 23 jun
Aratana Therapeutics 7,000 +0,020 +0,29% 7,020 6,820 6,980 23 jun
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,800 +0,050 +1,33% 3,850 3,725 3,750 23 jun
ARC Group Worldwide 3,550 +0,150 +4,41% 3,550 3,350 3,400 23 jun
ARCA Biopharma Inc 2,350 -0,100 -4,08% 2,500 2,350 2,450 23 jun
Arcadia Biosciences 0,510 -0,040 -7,24% 0,550 0,510 0,550 23 jun
ArcBest Corp 19,800 +0,450 +2,33% 19,950 19,200 19,350 23 jun
Arch Capital Group 92,940 -0,100 -0,11% 93,610 92,590 93,040 23 jun
Archrock Partners LP 13,780 +0,120 +0,88% 13,800 13,300 13,660 23 jun
Ardelyx 5,300 +0,300 +6,00% 5,450 5,000 5,000 23 jun
Arena Pharm. 14,880 -1,310 -8,09% 16,500 14,540 16,190 23 jun
Ares Capital Corp 16,290 +0,050 +0,31% 16,370 16,250 16,240 23 jun
Argo Group Intl 59,350 +0,300 +0,51% 59,775 58,950 59,050 23 jun
Argo Group-6.5% S... 25,250 +0,070 +0,28% 25,250 25,180 25,180 23 jun
Argos Therapeutics 0,390 -0,027 -6,52% 0,465 0,390 0,417 23 jun
ARI Network Services 7,050 +0,040 +0,57% 7,050 6,990 7,010 23 jun
Ark Restaurants 24,990 +0,010 +0,04% 24,990 24,990 24,980 23 jun
Arotech Corporation 3,500 0,000 0,00% 3,500 3,400 3,500 23 jun
ArQule 1,170 +0,030 +2,63% 1,190 1,140 1,140 23 jun
Array BioPharma 9,070 +0,310 +3,54% 9,100 8,590 8,760 23 jun
ARRIS International 28,920 +0,750 +2,66% 28,955 28,070 28,170 23 jun
Arrow DWA Tactica... 10,880 +0,006 +0,05% 10,880 10,880 10,874 23 jun
Arrow Financial 31,650 +0,100 +0,32% 31,750 31,050 31,550 23 jun
Arrowhead Pharmac... 1,550 -0,180 -10,40% 1,800 1,550 1,730 23 jun
Artesian Res.- Cl.A 40,100 +1,380 +3,56% 40,250 38,290 38,720 23 jun
Art's-Way Manufact. 3,125 +0,125 +4,17% 3,300 3,000 3,000 23 jun
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 43,450 +0,450 +1,05% 43,550 42,150 43,000 23 jun
Ascena Retail Group 1,900 +0,060 +3,26% 1,950 1,840 1,840 23 jun
Ascendis Pharma A/S 26,360 +3,330 +14,46% 27,350 22,250 23,030 23 jun
Ascent Capital Group 15,210 +0,210 +1,40% 15,410 14,650 15,000 23 jun
Asia Pac Wire&Cable 3,000 0,000 0,00% 3,000 2,950 3,000 23 jun
ASML Holding NV 134,640 +4,620 +3,55% 135,420 132,900 130,020 23 jun
Aspen Technology 56,070 +1,040 +1,89% 56,230 54,650 55,030 23 jun
Assembly Biosciences 20,900 -0,930 -4,26% 22,500 20,540 21,830 23 jun
Asta Funding Inc 8,600 +0,050 +0,58% 8,700 8,400 8,550 23 jun
Astec Industries 55,580 +0,730 +1,33% 55,610 54,040 54,850 23 jun
Astronics 29,730 -0,150 -0,50% 30,240 29,520 29,880 23 jun
AstroNova 13,350 +0,050 +0,38% 13,550 12,800 13,300 23 jun
Astrotech Corp 0,942 -0,057 -5,71% 1,020 0,930 0,999 23 jun
Asure Software Inc 14,970 +0,100 +0,67% 15,100 14,440 14,870 23 jun
ATA Inc/China 4,830 -0,010 -0,21% 4,840 4,740 4,840 23 jun
Atara Biotherapeu... 14,500 -0,250 -1,69% 14,750 13,850 14,750 23 jun
athenahealth Inc 145,540 -2,970 -2,00% 148,690 144,570 148,510 23 jun
Athersys Inc 1,550 -0,030 -1,90% 1,600 1,520 1,580 23 jun
Atlantic Alliance... 10,250 -0,080 -0,77% 10,255 10,250 10,330 23 jun
Atlantic American 3,650 -0,050 -1,35% 3,750 3,600 3,700 23 jun
Atlantic Capital ... 18,600 -0,050 -0,27% 18,700 18,250 18,650 23 jun
Atlantic Coast Fed 7,800 +0,072 +0,93% 8,020 7,730 7,729 23 jun
Atlantica Yield 21,240 +1,060 +5,25% 21,770 20,190 20,180 23 jun
Atlanticus Holdin... 2,490 -0,050 -1,97% 2,510 2,400 2,540 23 jun
Atlas Air Worldw. 51,000 +0,150 +0,29% 51,850 50,650 50,850 23 jun
Atlas Financial H... 15,200 +0,150 +1,00% 15,550 14,750 15,050 23 jun
Atlassian Corp 36,000 +0,700 +1,98% 36,270 35,000 35,300 23 jun
ATN International 67,770 +0,330 +0,49% 68,420 67,010 67,440 23 jun
Atomera 4,420 +0,140 +3,27% 4,460 4,220 4,280 23 jun
Atossa Genetics 0,530 +0,023 +4,50% 0,540 0,495 0,507 23 jun
AtriCure Inc 23,910 +0,580 +2,49% 23,940 23,110 23,330 23 jun
ATRION 583,000 +5,300 +0,92% 586,950 578,500 577,700 23 jun
Attunity 7,810 -0,050 -0,64% 7,970 7,730 7,860 23 jun
aTyr Pharma 3,650 -0,050 -1,35% 3,750 3,616 3,700 23 jun
Auburn National 35,000 -0,700 -1,96% 35,940 35,000 35,700 23 jun
Audentes Therapeu... 18,620 +0,180 +0,98% 19,370 18,160 18,440 23 jun
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,260 +0,020 +0,32% 6,330 6,220 6,240 23 jun
Aurinia Pharmaceu... 6,630 +0,240 +3,76% 6,680 6,300 6,390 23 jun
Auris Medical Hol... 0,650 0,000 0,00% 0,659 0,626 0,650 23 jun
Autobytel Inc. 13,310 +0,250 +1,91% 13,580 12,610 13,060 23 jun
Autodesk Inc 107,750 +0,970 +0,91% 108,760 105,300 106,780 23 jun
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 101,410 -0,500 -0,49% 102,030 101,280 101,910 23 jun
AV Homes 19,500 +0,600 +3,17% 19,700 18,850 18,900 23 jun
AVEO Pharma 1,250 +0,522 +71,75% 1,380 1,050 0,728 23 jun
AveXis 78,040 +1,170 +1,52% 78,380 74,030 76,870 23 jun
Aviat Networks Inc 18,460 +1,690 +10,08% 18,570 16,910 16,770 23 jun
Avid Technology 5,050 -0,090 -1,75% 5,200 5,000 5,140 23 jun
Avinger 0,417 -0,047 -10,07% 0,499 0,417 0,464 23 jun
Aviragen Therapeu... 0,579 -0,001 -0,12% 0,609 0,550 0,580 23 jun
Avis Budget Group 24,240 +1,230 +5,35% 24,290 22,720 23,010 23 jun
Aware Inc 5,150 +0,400 +8,42% 5,200 4,950 4,750 23 jun
Axar Acquisition ... 9,850 0,000 0,00% 9,900 9,850 9,850 21 jun
Axar Acquisition ... 10,100 +0,050 +0,50% 10,100 10,100 10,050 02 jun
Axar Acquisition ... 0,083 +0,012 +16,86% 0,139 0,074 0,071 23 jun
Axcelis Technologies 23,700 +0,300 +1,28% 23,950 23,100 23,400 23 jun
AxoGen 15,350 +0,050 +0,33% 15,400 15,050 15,300 23 jun
Axsome Therapeutics 5,250 -0,150 -2,78% 5,550 5,200 5,400 23 jun
AXT Inc 6,850 +0,250 +3,79% 6,900 6,500 6,600 23 jun
AzurRx BioPharma 3,900 +0,320 +8,94% 3,900 3,500 3,580 23 jun
Envision Healthcare 60,650 +0,350 +0,58% 61,150 60,360 60,300 23 jun
Envision Healthca... 109,820 -0,752 -0,68% 109,820 109,480 110,572 23 jun
MTGE Investment Corp 19,450 +0,150 +0,78% 19,475 19,300 19,300 23 jun