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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 34,500 +2,550 +7,98% 34,800 33,100 31,950 24 feb
ABAXIS 49,740 +0,480 +0,97% 49,910 48,230 49,260 24 feb
Abeona Therapeutics 5,250 +0,250 +5,00% 5,250 4,900 5,000 24 feb
Abeona Therapeuti... 3,050 -0,150 -4,69% 3,150 3,050 3,200 23 feb
Ability 2,800 0,000 0,00% 2,800 2,780 2,800 24 feb
ABIOMED 117,110 +0,220 +0,19% 117,500 114,284 116,890 24 feb
Abraxas Petroleum 2,160 -0,050 -2,26% 2,230 2,110 2,210 24 feb
Acacia Communicat... 54,040 -9,390 -14,80% 55,890 52,600 63,430 24 feb
Acacia Research Corp 5,800 +0,100 +1,75% 5,900 5,600 5,700 24 feb
Acadia Healthcare 44,940 +1,700 +3,93% 47,390 44,290 43,240 24 feb
ACADIA Pharma 38,880 -0,680 -1,72% 39,426 38,160 39,560 24 feb
Acasti Pharma 1,200 -0,030 -2,44% 1,240 1,160 1,230 24 feb
Accelerate Diagno... 26,600 +1,850 +7,47% 29,400 26,100 24,750 24 feb
Acceleron Pharma 25,170 -0,030 -0,12% 25,230 24,710 25,200 24 feb
Access National Corp 27,460 -0,360 -1,29% 27,999 27,245 27,820 24 feb
Accuray Inc 5,450 +0,025 +0,46% 5,450 5,350 5,425 24 feb
AcelRx Pharma 3,000 -0,100 -3,23% 3,100 3,000 3,100 24 feb
Aceto 15,360 -0,090 -0,58% 15,430 15,250 15,450 24 feb
Achaogen 23,650 +0,540 +2,34% 24,180 22,970 23,110 24 feb
Achillion Pharma 3,860 -0,380 -8,96% 4,150 3,750 4,240 24 feb
ACI Worldwide Inc 20,290 +0,080 +0,40% 20,370 19,880 20,210 24 feb
Aclaris Therapeutics 30,800 +1,280 +4,34% 31,380 28,400 29,520 24 feb
ACNB Corp 29,400 -0,050 -0,17% 29,572 29,250 29,450 24 feb
Acorda Therapeutics 24,900 -0,100 -0,40% 25,150 24,350 25,000 24 feb
Activision Blizzard 45,550 +0,470 +1,04% 45,625 44,840 45,080 24 feb
Actua Corporation 14,000 0,000 0,00% 14,050 13,600 14,000 24 feb
Acxiom Corp 29,370 -0,250 -0,84% 29,560 27,648 29,620 24 feb
Adamas Pharmaceut... 17,200 -0,050 -0,29% 17,320 17,020 17,250 24 feb
Adamis Pharma 3,250 -0,100 -2,99% 3,350 3,250 3,350 24 feb
AdaptImmune Thera... 3,950 0,000 0,00% 4,000 3,910 3,950 24 feb
Addus HomeCare Corp 33,900 +0,150 +0,44% 34,050 33,250 33,750 24 feb
ADDvantage Techs 1,780 -0,010 -0,56% 1,800 1,760 1,790 24 feb
Adesto Technologies 3,900 -0,100 -2,50% 4,000 3,818 4,000 24 feb
Adma Biologics 4,750 -0,030 -0,63% 4,790 4,740 4,780 24 feb
Adobe Systems 119,310 +0,480 +0,40% 119,320 117,830 118,830 24 feb
Adtran 21,650 +0,200 +0,93% 21,750 21,250 21,450 24 feb
Aduro Biotech 11,350 +0,200 +1,79% 11,350 10,900 11,150 24 feb
Adv.Energy Industr. 62,380 +0,720 +1,17% 62,480 60,850 61,660 24 feb
Advanced Accelerator 36,960 -0,020 -0,05% 36,990 35,650 36,980 24 feb
Advanced Emission... 11,010 -0,190 -1,70% 11,190 9,980 11,200 24 feb
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... 14,120 -0,200 -1,40% 14,320 13,860 14,320 24 feb
Advaxis Inc 8,460 -0,110 -1,28% 8,600 8,380 8,570 24 feb
Advaxis-Wts 4,919 -0,131 -2,59% 5,007 4,801 5,050 24 feb
Adverum Biotechno... 2,650 -0,100 -3,64% 2,750 2,650 2,750 24 feb
AdvisorShares Mar... 24,350 +0,250 +1,04% 24,350 24,337 24,100 24 feb
Advisory Board Co 45,350 -1,300 -2,79% 46,700 45,300 46,650 24 feb
Aegion Corp 22,480 +0,140 +0,63% 22,510 22,140 22,340 24 feb
Aeglea Therapeutics 5,830 +0,030 +0,52% 6,170 5,680 5,800 24 feb
Aehr Test Systems 4,750 +0,180 +3,94% 4,770 4,351 4,570 24 feb
Aemetis 1,180 +0,010 +0,85% 1,210 1,152 1,170 24 feb
Aerie Pharmaceuti... 44,550 +0,300 +0,68% 45,150 43,950 44,250 24 feb
Aerovironment Inc 26,580 -0,200 -0,75% 26,700 25,920 26,780 24 feb
AEterna Zentaris 3,000 -0,150 -4,76% 3,100 3,000 3,150 24 feb
Aethlon Medical 3,780 +0,030 +0,80% 4,000 3,750 3,750 24 feb
Affimed NV 2,000 0,000 0,00% 2,050 2,000 2,000 24 feb
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,845 +0,015 +0,39% 3,880 3,750 3,830 24 feb
Agile Therapeutics 2,240 0,000 0,00% 2,295 2,170 2,240 24 feb
Agilysys 9,270 +0,130 +1,42% 9,270 9,140 9,140 24 feb
Agios Pharmaceuti... 47,810 +0,410 +0,86% 48,670 45,840 47,400 24 feb
AGNC Investment Corp 19,540 -0,100 -0,51% 19,630 19,420 19,640 24 feb
AGNC Investment-Cl.B 25,685 +0,085 +0,33% 25,685 25,530 25,600 24 feb
AGNC Investment-C... 25,620 +0,090 +0,35% 25,640 25,520 25,530 24 feb
AgroFresh Solutions 2,840 +0,040 +1,43% 2,930 2,760 2,800 24 feb
AgroFresh Solutio... 0,110 -0,005 -4,35% 0,132 0,110 0,115 24 feb
Aimmune Therapeutics 19,630 +0,060 +0,31% 19,680 19,390 19,570 24 feb
Air Methods 38,050 -0,600 -1,55% 38,550 37,400 38,650 24 feb
Air T 22,000 +0,150 +0,69% 22,495 22,000 21,850 24 feb
Air Transport Serv. 17,030 -0,320 -1,84% 17,670 16,940 17,350 24 feb
Airgain 13,310 -0,370 -2,70% 13,600 13,250 13,680 24 feb
AirMedia Group Inc 2,540 +0,040 +1,60% 2,580 2,510 2,500 24 feb
Akamai Technologies 62,870 +0,170 +0,27% 62,885 62,390 62,700 24 feb
Akari Therapeutics 6,410 -0,349 -5,17% 7,000 6,410 6,759 24 feb
Akebia Therapeutics 9,940 +0,010 +0,10% 9,980 9,775 9,930 24 feb
Akers Biosciences 1,250 -0,050 -3,85% 1,350 1,250 1,300 24 feb
Akorn Inc 21,280 -0,300 -1,39% 21,605 20,790 21,580 24 feb
Alarm.Com Holdings 28,730 +0,500 +1,77% 28,790 27,050 28,230 24 feb
Alaska Comm. Systems 1,650 0,000 0,00% 1,650 1,630 1,650 24 feb
Albany Molecular Res 15,220 0,000 0,00% 15,310 15,040 15,220 24 feb
Alcentra Capital ... 12,590 -0,250 -1,95% 12,900 12,530 12,840 24 feb
Alcobra 1,240 +0,020 +1,64% 1,240 1,180 1,220 24 feb
Alder Biopharmace... 21,800 -0,100 -0,46% 21,800 19,050 21,900 24 feb
Aldeyra Therapeutics 4,900 -0,150 -2,97% 5,050 4,900 5,050 24 feb
Alexion Pharma 131,540 +1,100 +0,84% 132,460 130,000 130,440 24 feb
Alico 25,900 -0,200 -0,77% 25,950 25,700 26,100 24 feb
Align Technology 102,900 +1,740 +1,72% 103,040 100,570 101,160 24 feb
Alimera Sciences Inc 1,260 +0,030 +2,44% 1,260 1,160 1,230 24 feb
ALJ Regional Holding 3,920 +0,020 +0,51% 3,950 3,807 3,900 24 feb
Alkermes 52,980 +0,410 +0,78% 52,980 51,510 52,570 24 feb
Allegiance Bancsh... 36,650 -0,250 -0,68% 36,900 36,500 36,900 24 feb
Allegiant Travel Co 173,550 +1,450 +0,84% 173,750 170,550 172,100 24 feb
Alliance HealthCa... 10,400 +0,050 +0,48% 10,450 10,300 10,350 24 feb
Alliance Holdings GP 29,430 -0,170 -0,57% 30,060 28,511 29,600 24 feb
Alliance Res. Partn. 23,500 -0,050 -0,21% 23,600 23,000 23,550 24 feb
Allied Healthcare Pr 2,050 -0,010 -0,49% 2,060 2,006 2,060 24 feb
Allied Motion Techn. 24,360 +0,180 +0,74% 24,600 23,570 24,180 24 feb
Alliqua Inc 0,465 0,000 0,00% 0,520 0,460 0,465 24 feb
Allot Communications 4,890 +0,010 +0,20% 4,910 4,820 4,880 24 feb
Allscripts Health 12,030 -0,130 -1,07% 12,220 11,960 12,160 24 feb
Almost Family 49,500 +0,300 +0,61% 49,600 49,250 49,200 24 feb
Alnylam Pharm. 46,620 +0,370 +0,80% 47,150 45,000 46,250 24 feb
Alpha & Omega 20,660 -0,310 -1,48% 21,030 20,410 20,970 24 feb
Alphabet 847,810 -3,190 -0,37% 848,360 842,960 851,000 24 feb
Alphabet-Cl.C 828,640 -2,690 -0,32% 829,000 824,200 831,330 24 feb
AlphaMark Activel... 23,700 +0,003 +0,01% 23,880 23,530 23,697 24 feb
Alphatec Holdings 3,550 +0,280 +8,56% 3,650 3,250 3,270 24 feb
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 22,240 +0,280 +1,28% 22,260 21,370 21,960 24 feb
Altra Industrial ... 39,250 +0,400 +1,03% 39,400 38,350 38,850 24 feb
Am.Railcar Ind. 48,590 +3,585 +7,97% 49,335 45,525 45,005 24 feb
AMAG Pharmaceuticals 23,300 -0,450 -1,89% 23,850 23,161 23,750 24 feb
Amarin Corp Plc 3,320 -0,010 -0,30% 3,400 3,280 3,330 24 feb
A-Mark Precious M... 19,220 -0,660 -3,32% 20,005 18,147 19,880 24 feb
Amaya 14,600 -0,200 -1,35% 14,800 14,600 14,800 24 feb
Amazon.com Inc. 845,240 -6,950 -0,82% 845,810 837,750 852,190 24 feb
Ambac Financial G... 21,960 -0,350 -1,57% 22,210 21,900 22,310 24 feb
Ambac Financial G... 12,250 0,000 0,00% 12,250 12,250 12,250 23 feb
Ambarella 58,730 +1,700 +2,98% 60,040 56,280 57,030 24 feb
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 60,950 +1,110 +1,85% 61,940 60,175 59,840 24 feb
Amdocs Ltd 60,760 +0,350 +0,58% 60,830 59,300 60,410 24 feb
AMEDICA Corp 0,385 +0,000 +0,08% 0,390 0,376 0,385 24 feb
Amedisys 48,400 +0,020 +0,04% 48,610 47,935 48,380 24 feb
Amer.Electr.Techs 1,950 -0,150 -7,14% 2,096 1,950 2,100 24 feb
Amer.Public Educ 24,300 0,000 0,00% 24,350 23,850 24,300 24 feb
AMERCO 383,810 -1,110 -0,29% 384,470 381,400 384,920 24 feb
America First Mul... 5,750 0,000 0,00% 5,750 5,650 5,750 24 feb
America Movil, S.A. 12,330 -0,280 -2,22% 12,520 12,330 12,610 24 feb
American Airlines... 46,280 +0,180 +0,39% 46,300 45,580 46,100 24 feb
American Capital ... 25,450 -0,214 -0,83% 25,480 25,450 25,664 23 feb
American Capital ... 12,950 +0,100 +0,78% 12,950 12,750 12,850 24 feb
American National 36,700 -0,050 -0,14% 36,750 36,650 36,750 24 feb
American NationalIns 121,550 -0,050 -0,04% 121,640 118,500 121,600 24 feb
American River 15,030 -0,030 -0,20% 15,040 14,420 15,060 24 feb
American Softw. Cl.A 10,730 +0,110 +1,04% 10,920 10,560 10,620 24 feb
American Supercond. 6,350 -0,070 -1,09% 6,450 6,310 6,420 24 feb
American Woodmark 80,950 +2,400 +3,06% 81,500 77,700 78,550 24 feb
America's Car-Mart 31,850 +0,850 +2,74% 31,950 30,500 31,000 24 feb
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 48,750 -0,450 -0,91% 48,900 47,500 49,200 24 feb
Amerisafe Inc 65,700 -2,150 -3,17% 67,900 65,550 67,850 24 feb
AmeriServ Financ.TrI 26,470 -0,010 -0,04% 26,520 26,470 26,480 24 feb
AmeriServ Financial 3,850 +0,050 +1,32% 3,850 3,775 3,800 24 feb
Ames National Corp 32,150 -0,500 -1,53% 32,300 32,100 32,650 24 feb
Amgen Inc. 174,530 +0,520 +0,30% 174,720 172,480 174,010 24 feb
Amicus Therapeutics 5,960 -0,090 -1,49% 6,030 5,870 6,050 24 feb
Amkor Technology 10,130 -0,020 -0,20% 10,170 9,950 10,150 24 feb
Amphastar Pharmac... 15,190 +0,380 +2,57% 15,290 14,660 14,810 24 feb
Amplify Online Re... 28,909 -0,161 -0,55% 29,010 28,659 29,070 24 feb
Amtech Systems 6,480 +0,240 +3,85% 6,490 6,184 6,240 24 feb
Amtrust Fin.Services 27,660 -0,110 -0,40% 27,800 27,480 27,770 24 feb
Amyris Inc 0,522 -0,009 -1,64% 0,536 0,511 0,531 24 feb
Analog Devices 81,680 +0,070 +0,09% 81,700 80,823 81,610 24 feb
Analogic Corp 81,700 -0,400 -0,49% 82,500 81,300 82,100 24 feb
Anavex Life Sciences 5,670 +0,120 +2,16% 5,840 5,450 5,550 24 feb
Anchor Bancorp 26,350 -0,350 -1,31% 26,650 26,350 26,700 24 feb
Andersons 39,900 -0,350 -0,87% 40,200 39,700 40,250 24 feb
Andina Acquisitio... 10,010 -0,026 -0,26% 10,010 10,010 10,036 21 feb
Andina Acquisitio... 0,650 0,000 0,00% 0,650 0,650 0,650 24 feb
Andina Acquisitio... 10,654 -0,446 -4,02% 10,654 10,654 11,100 27 jan
Andina Acquisitio... 0,310 +0,000 +0,10% 0,310 0,310 0,310 24 feb
Angie's List 5,490 -0,040 -0,72% 5,620 5,420 5,530 24 feb
AngioDynamics 16,540 +0,070 +0,43% 16,570 16,310 16,470 24 feb
ANI Pharmaceutica... 59,070 -0,460 -0,77% 60,310 58,450 59,530 24 feb
Anika Therapeutics 49,750 +0,180 +0,36% 49,800 49,270 49,570 24 feb
Ansys 104,500 +0,350 +0,34% 104,530 102,100 104,150 24 feb
Antares Pharma 2,410 +0,100 +4,33% 2,430 2,300 2,310 24 feb
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,694 +0,004 +0,58% 0,700 0,660 0,690 24 feb
Aoxin Tianli Group 2,890 +0,100 +3,58% 2,896 2,800 2,790 24 feb
Apogee Enterprises 58,030 +0,140 +0,24% 58,050 56,870 57,890 24 feb
Apollo Investment 6,320 -0,020 -0,32% 6,340 6,200 6,340 24 feb
AppFolio 23,800 +0,150 +0,63% 24,350 23,600 23,650 24 feb
Apple Inc 136,660 +0,130 +0,10% 136,660 135,280 136,530 24 feb
Appliance Recy Ctrs 1,100 -0,070 -5,98% 1,160 1,090 1,170 24 feb
Applied DNA Sciences 1,800 +0,150 +9,09% 1,850 1,650 1,650 24 feb
Applied DNA Scien... 0,435 -0,002 -0,34% 0,435 0,435 0,437 24 feb
Applied Genetic T... 7,300 -0,100 -1,35% 7,434 7,050 7,400 24 feb
Applied Materials 36,300 +0,140 +0,39% 36,320 35,550 36,160 24 feb
Applied Optoelect... 45,980 +8,510 +22,71% 49,340 40,550 37,470 24 feb
Approach Resources 3,030 +0,070 +2,36% 3,030 2,900 2,960 24 feb
Apricus Biosciences 3,078 -0,002 -0,06% 3,090 2,970 3,080 24 feb
Aptevo Therapeutics 1,960 -0,010 -0,51% 1,980 1,860 1,970 24 feb
Aptose Biosciences 1,110 -0,020 -1,77% 1,130 1,100 1,130 24 feb
Aqua Metals 16,710 -0,520 -3,02% 17,240 16,670 17,230 24 feb
Aquinox Pharmaceu... 16,960 +0,120 +0,71% 17,050 16,510 16,840 24 feb
Aradigm Corp 1,910 -0,040 -2,05% 1,990 1,870 1,950 24 feb
Aralez Pharmaceut... 4,130 -0,090 -2,13% 4,240 4,100 4,220 24 feb
Aratana Therapeutics 6,550 -0,040 -0,61% 6,600 6,470 6,590 24 feb
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 2,650 0,000 0,00% 2,700 2,550 2,650 24 feb
ARC Group Worldwide 4,350 0,000 0,00% 4,450 4,300 4,350 24 feb
ARCA Biopharma Inc 2,575 +0,025 +0,98% 2,600 2,500 2,550 24 feb
Arcadia Biosciences 0,970 -0,019 -1,92% 1,000 0,950 0,989 24 feb
ArcBest Corp 29,500 -0,050 -0,17% 29,850 28,650 29,550 24 feb
Arch Capital Group 94,540 -0,020 -0,02% 94,720 92,710 94,560 24 feb
Archrock Partners LP 17,470 -0,050 -0,29% 17,730 17,330 17,520 24 feb
Arctic Cat 18,500 +0,020 +0,11% 18,510 18,480 18,480 24 feb
Ardelyx 13,500 -0,300 -2,17% 14,000 13,400 13,800 24 feb
Arena Pharm. 1,450 +0,030 +2,11% 1,500 1,430 1,420 24 feb
Ares Capital Corp 17,790 +0,010 +0,06% 17,790 17,640 17,780 24 feb
Argo Group Intl 67,850 -0,600 -0,88% 68,750 67,550 68,450 24 feb
Argo Group-6.5% S... 25,550 -0,070 -0,27% 25,730 25,500 25,620 24 feb
Argos Therapeutics 1,225 -0,125 -9,26% 1,350 1,200 1,350 24 feb
ARI Network Services 5,170 +0,030 +0,58% 5,240 5,130 5,140 24 feb
Ark Restaurants 25,600 0,000 0,00% 25,600 25,354 25,600 24 feb
Arotech Corporation 3,750 +0,150 +4,17% 3,750 3,500 3,600 24 feb
ArQule 1,260 -0,010 -0,79% 1,290 1,220 1,270 24 feb
Array BioPharma 10,560 +0,200 +1,93% 10,770 10,310 10,360 24 feb
ARRIS International 25,750 -0,510 -1,94% 26,290 25,400 26,260 24 feb
Arrow DWA Tactica... 10,890 -0,017 -0,15% 10,896 10,890 10,907 23 feb
Arrow Financial 35,700 0,000 0,00% 35,800 35,350 35,700 24 feb
Arrowhead Pharmac... 2,150 +0,030 +1,42% 2,160 2,080 2,120 24 feb
Artesian Res.- Cl.A 32,710 -0,270 -0,82% 32,970 32,490 32,980 24 feb
Art's-Way Manufact. 3,900 -0,030 -0,76% 4,000 3,900 3,930 24 feb
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 32,500 0,000 0,00% 32,708 32,500 32,500 23 feb
Ascena Retail Group 4,840 -0,030 -0,62% 5,045 4,750 4,870 24 feb
Ascendis Pharma A/S 28,860 -0,040 -0,14% 29,590 28,300 28,900 24 feb
Ascent Capital Group 16,300 -0,480 -2,86% 17,280 16,170 16,780 24 feb
Asia Pac Wire&Cable 2,774 +0,010 +0,35% 2,774 2,774 2,764 22 feb
ASML Holding NV 122,530 -1,250 -1,01% 122,950 121,640 123,780 24 feb
Aspen Technology 58,370 +0,270 +0,46% 58,640 57,800 58,100 24 feb
Assembly Biosciences 21,060 +0,370 +1,79% 21,070 20,460 20,690 24 feb
Asta Funding Inc 9,200 -0,050 -0,54% 10,050 9,200 9,250 24 feb
Astec Industries 63,780 +0,120 +0,19% 64,180 62,315 63,660 24 feb
Astronics 33,160 -0,490 -1,46% 33,570 33,030 33,650 24 feb
AstroNova 13,550 -0,100 -0,73% 13,850 13,550 13,650 24 feb
Astrotech Corp 1,520 +0,020 +1,33% 1,608 1,510 1,500 24 feb
Asure Software Inc 11,480 +0,010 +0,09% 11,560 11,250 11,470 24 feb
ATA Inc/China 3,830 -0,080 -2,05% 3,850 3,820 3,910 24 feb
Atara Biotherapeu... 13,800 -1,000 -6,76% 14,900 13,600 14,800 24 feb
athenahealth Inc 114,700 -1,260 -1,09% 116,380 114,260 115,960 24 feb
Athersys Inc 1,180 0,000 0,00% 1,200 1,170 1,180 24 feb
Atlantic Alliance... 13,010 -0,120 -0,91% 13,350 13,010 13,130 24 feb
Atlantic American 3,800 +0,175 +4,83% 3,900 3,750 3,625 22 feb
Atlantic Capital ... 18,400 -0,600 -3,16% 18,950 18,100 19,000 24 feb
Atlantic Coast Fed 7,750 -0,050 -0,64% 7,890 7,630 7,800 24 feb
Atlantica Yield 21,850 +0,330 +1,53% 22,010 21,450 21,520 24 feb
Atlanticus Holdin... 2,750 +0,047 +1,75% 2,750 2,705 2,703 24 feb
Atlas Air Worldw. 56,400 +0,400 +0,71% 57,150 55,050 56,000 24 feb
Atlas Financial H... 13,550 -0,600 -4,24% 14,121 13,500 14,150 24 feb
Atlassian Corp 29,270 -0,230 -0,78% 29,390 29,060 29,500 24 feb
ATN International 68,020 -8,180 -10,73% 75,980 68,010 76,200 24 feb
Atomera 5,630 +0,020 +0,36% 5,640 5,500 5,610 24 feb
Atossa Genetics 1,490 +0,010 +0,68% 1,504 1,460 1,480 24 feb
AtriCure Inc 17,650 +0,300 +1,73% 17,670 17,080 17,350 24 feb
ATRION 491,000 +3,550 +0,73% 492,050 483,500 487,450 24 feb
Attunity 8,770 +0,010 +0,11% 8,965 8,550 8,760 24 feb
aTyr Pharma 3,375 -0,050 -1,46% 3,400 3,350 3,425 24 feb
Auburn National 33,120 +0,010 +0,03% 33,525 33,000 33,110 24 feb
Audentes Therapeu... 15,800 -0,460 -2,83% 16,070 15,530 16,260 24 feb
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 7,020 +0,010 +0,14% 7,140 6,940 7,010 24 feb
Aurinia Pharmaceu... 3,720 +0,440 +13,41% 3,740 3,290 3,280 24 feb
Auris Medical Hol... 0,940 +0,020 +2,16% 1,060 0,914 0,920 24 feb
Autobytel Inc. 12,800 +0,190 +1,51% 12,850 12,200 12,610 24 feb
Autodesk Inc 87,550 +0,450 +0,52% 87,690 85,690 87,100 24 feb
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 103,000 +1,360 +1,34% 103,010 101,300 101,640 24 feb
AV Homes 16,200 -0,500 -2,99% 16,300 14,900 16,700 24 feb
AVEO Pharma 0,786 -0,027 -3,32% 0,830 0,760 0,813 24 feb
AveXis 55,100 +0,210 +0,38% 55,390 54,110 54,890 24 feb
Aviat Networks Inc 15,865 +0,165 +1,05% 16,455 15,530 15,700 24 feb
Avid Technology 5,850 -0,030 -0,51% 5,870 5,720 5,880 24 feb
Avinger 2,300 0,000 0,00% 2,350 2,250 2,300 24 feb
Aviragen Therapeu... 0,630 -0,016 -2,40% 0,630 0,600 0,646 24 feb
Avis Budget Group 32,460 -0,940 -2,81% 33,330 32,330 33,400 24 feb
Aware Inc 4,950 +0,050 +1,02% 5,050 4,900 4,900 24 feb
Axar Acquisition ... 9,980 -0,070 -0,70% 9,980 9,900 10,050 17 jan
Axar Acquisition ... 10,100 +0,050 +0,50% 10,200 10,100 10,050 14 feb
Axar Acquisition ... 0,081 -0,004 -5,15% 0,090 0,081 0,085 24 feb
Axcelis Technologies 15,750 -0,450 -2,78% 16,100 15,600 16,200 24 feb
AxoGen 10,650 +0,100 +0,95% 10,700 10,500 10,550 24 feb
Axsome Therapeutics 4,300 +0,250 +6,17% 4,350 4,000 4,050 24 feb
AXT Inc 7,950 +0,350 +4,61% 7,950 7,505 7,600 24 feb
AzurRx BioPharma 4,190 +0,150 +3,71% 4,300 4,010 4,040 24 feb
Envision Healthcare 71,390 +0,840 +1,19% 71,410 70,210 70,550 24 feb
Envision Healthca... 131,580 -0,710 -0,54% 131,808 131,540 132,290 24 feb
MTGE Investment Corp 16,350 +0,100 +0,62% 16,350 16,100 16,250 24 feb