Koersen » Verenigde Staten » Nasdaq a-z » A | Eurobench.com

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 37,000 +0,250 +0,68% 37,750 36,950 36,750 25 apr
ABAXIS 48,940 -0,350 -0,71% 49,840 48,860 49,290 25 apr
Abeona Therapeutics 5,450 +0,200 +3,81% 5,600 5,240 5,250 25 apr
Abeona Therapeuti... 3,000 +0,250 +9,09% 3,000 2,900 2,750 25 apr
Ability 0,900 -0,020 -2,16% 0,910 0,900 0,920 25 apr
ABIOMED 129,160 -0,090 -0,07% 130,260 128,510 129,250 25 apr
Abraxas Petroleum 1,970 +0,040 +2,07% 1,990 1,910 1,930 25 apr
Acacia Communicat... 54,130 +0,960 +1,81% 54,270 52,000 53,170 25 apr
Acacia Research Corp 5,225 +0,075 +1,46% 5,300 5,100 5,150 25 apr
Acadia Healthcare 43,610 +0,050 +0,11% 43,930 42,810 43,560 25 apr
ACADIA Pharma 34,710 +0,990 +2,94% 36,200 33,930 33,720 25 apr
Acasti Pharma 1,270 +0,020 +1,61% 1,310 1,240 1,250 25 apr
Accelerate Diagno... 25,950 0,000 0,00% 26,830 25,650 25,950 25 apr
Acceleron Pharma 30,250 +1,120 +3,84% 30,570 29,320 29,130 25 apr
Access National Corp 28,530 -0,490 -1,69% 29,490 28,340 29,020 25 apr
Accuray Inc 4,700 +0,050 +1,08% 4,800 4,650 4,650 25 apr
AcelRx Pharma 2,550 -0,050 -1,92% 2,650 2,500 2,600 25 apr
Aceto 15,720 +0,100 +0,64% 15,930 15,530 15,620 25 apr
Achaogen 22,990 +0,890 +4,03% 23,230 22,130 22,100 25 apr
Achillion Pharma 3,480 +0,270 +8,41% 3,520 3,220 3,210 25 apr
ACI Worldwide Inc 21,610 +0,140 +0,65% 21,680 21,450 21,470 25 apr
Aclaris Therapeutics 29,250 -0,780 -2,60% 30,340 28,200 30,030 25 apr
ACNB Corp 30,500 -0,600 -1,93% 31,050 30,050 31,100 25 apr
Acorda Therapeutics 16,550 +0,550 +3,44% 16,600 16,000 16,000 25 apr
Activision Blizzard 51,360 +0,480 +0,94% 51,660 51,000 50,880 25 apr
Actua Corporation 14,050 +0,150 +1,08% 14,200 13,850 13,900 25 apr
Acxiom Corp 28,530 +0,340 +1,21% 28,610 28,350 28,190 25 apr
Adamas Pharmaceut... 16,360 +0,510 +3,22% 16,510 15,970 15,850 25 apr
Adamis Pharma 4,000 0,000 0,00% 4,050 3,950 4,000 25 apr
AdaptImmune Thera... 5,480 +0,080 +1,48% 5,520 5,320 5,400 25 apr
Addus HomeCare Corp 33,250 -0,150 -0,45% 34,000 33,100 33,400 25 apr
ADDvantage Techs 1,780 -0,010 -0,56% 1,810 1,730 1,790 25 apr
Adesto Technologies 5,400 -0,050 -0,92% 5,550 5,250 5,450 25 apr
Adma Biologics 4,530 +0,090 +2,03% 4,530 4,290 4,440 25 apr
Adobe Systems 133,490 +0,600 +0,45% 133,720 132,880 132,890 25 apr
Adtran 20,100 +0,100 +0,50% 20,350 20,050 20,000 25 apr
Aduro Biotech 9,600 +0,300 +3,23% 9,700 9,300 9,300 25 apr
Adv.Energy Industr. 72,240 +1,110 +1,56% 72,429 70,520 71,130 25 apr
Advanced Accelerator 37,210 -0,610 -1,61% 38,280 37,030 37,820 25 apr
Advanced Emission... 9,560 +0,100 +1,06% 9,750 9,480 9,460 25 apr
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... 13,490 +0,360 +2,74% 0,000 0,000 13,130 25 apr
Advaxis Inc 8,310 +0,040 +0,48% 8,580 8,270 8,270 25 apr
Advaxis-Wts 4,250 0,000 0,00% 4,580 4,250 4,250 25 apr
Adverum Biotechno... 2,650 +0,050 +1,92% 2,700 2,650 2,600 25 apr
AdvisorShares Mar... 24,180 -0,063 -0,26% 24,180 24,180 24,243 18 apr
Advisory Board Co 47,000 -0,050 -0,11% 47,500 46,950 47,050 25 apr
Aegion Corp 23,090 +0,230 +1,01% 23,260 22,950 22,860 25 apr
Aeglea Therapeutics 6,900 -0,100 -1,43% 7,210 6,875 7,000 25 apr
Aehr Test Systems 4,590 +0,060 +1,32% 4,660 4,460 4,530 25 apr
Aemetis 1,150 -0,020 -1,70% 1,180 1,112 1,170 25 apr
Aerie Pharmaceuti... 42,300 +0,300 +0,71% 43,350 42,200 42,000 25 apr
Aerovironment Inc 29,580 +0,300 +1,02% 29,960 29,440 29,280 25 apr
AEterna Zentaris 3,100 +0,050 +1,64% 3,100 2,950 3,050 25 apr
Aethlon Medical 2,120 -0,130 -5,78% 2,200 2,070 2,250 25 apr
Affimed NV 2,350 +0,200 +9,30% 2,400 2,200 2,150 25 apr
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,695 +0,095 +2,64% 3,730 3,520 3,600 25 apr
Agile Therapeutics 3,210 +0,130 +4,22% 3,300 3,060 3,080 25 apr
Agilysys 9,730 +0,240 +2,53% 9,850 9,480 9,490 25 apr
Agios Pharmaceuti... 50,200 +2,830 +5,97% 50,420 48,062 47,370 25 apr
AGNC Investment Corp 20,870 +0,030 +0,14% 20,940 20,750 20,840 25 apr
AGNC Investment-Cl.B 25,891 +0,141 +0,55% 25,946 25,820 25,750 25 apr
AGNC Investment-C... 25,911 +0,091 +0,35% 26,000 25,807 25,820 25 apr
AgroFresh Solutions 5,610 -0,170 -2,94% 6,020 5,530 5,780 25 apr
AgroFresh Solutio... 0,600 0,000 0,00% 0,817 0,600 0,600 25 apr
Aimmune Therapeutics 19,530 +0,240 +1,24% 19,790 19,490 19,290 25 apr
Air T 19,650 0,000 0,00% 19,650 19,050 19,650 25 apr
Air Transport Serv. 18,210 +0,150 +0,83% 18,310 18,020 18,060 25 apr
Airgain 15,200 +0,330 +2,22% 15,430 14,710 14,870 25 apr
AirMedia Group Inc 2,670 +0,010 +0,38% 2,680 2,560 2,660 25 apr
Akamai Technologies 61,800 +0,410 +0,67% 61,860 61,330 61,390 25 apr
Akari Therapeutics 15,250 -2,240 -12,81% 18,200 14,620 17,490 25 apr
Akebia Therapeutics 9,370 +0,060 +0,64% 9,530 9,340 9,310 25 apr
Akers Biosciences 1,750 -0,050 -2,78% 1,800 1,750 1,800 25 apr
Akorn Inc 33,090 +0,370 +1,13% 33,210 32,850 32,720 25 apr
Alarm.Com Holdings 32,530 0,000 0,00% 32,830 32,465 32,530 25 apr
Alaska Comm. Systems 2,410 -0,130 -5,12% 2,550 2,300 2,540 25 apr
Albany Molecular Res 17,540 +1,630 +10,25% 18,030 16,040 15,910 25 apr
Alcentra Capital ... 14,250 +0,050 +0,35% 14,380 13,580 14,200 25 apr
Alcobra 1,140 -0,040 -3,39% 1,190 1,140 1,180 25 apr
Alder Biopharmace... 21,900 +1,050 +5,04% 22,100 20,900 20,850 25 apr
Aldeyra Therapeutics 4,300 +0,200 +4,88% 4,500 4,200 4,100 25 apr
Alexion Pharma 120,550 +1,010 +0,84% 122,070 119,470 119,540 25 apr
Alico 29,950 -0,300 -0,99% 30,400 29,950 30,250 25 apr
Align Technology 118,780 -1,560 -1,30% 121,790 118,370 120,340 25 apr
Alimera Sciences Inc 1,430 +0,030 +2,14% 1,440 1,390 1,400 25 apr
ALJ Regional Holding 3,240 -0,090 -2,70% 3,385 3,200 3,330 25 apr
Alkermes 57,000 +0,270 +0,48% 58,210 56,870 56,730 25 apr
Allegiance Bancsh... 38,600 +1,450 +3,90% 39,250 37,025 37,150 25 apr
Allegiant Travel Co 163,850 -1,200 -0,73% 169,150 163,600 165,050 25 apr
Alliance HealthCa... 13,100 -0,100 -0,76% 13,240 13,050 13,200 25 apr
Alliance Holdings GP 27,470 -0,210 -0,76% 27,835 27,350 27,680 25 apr
Alliance Res. Partn. 21,650 -0,600 -2,70% 22,500 21,600 22,250 25 apr
Allied Healthcare Pr 1,900 -0,020 -1,04% 1,940 1,890 1,920 25 apr
Allied Motion Techn. 23,270 +0,060 +0,26% 23,850 23,140 23,210 25 apr
Alliqua Inc 0,417 +0,017 +4,15% 0,420 0,400 0,400 25 apr
Allot Communications 4,830 -0,030 -0,62% 4,850 4,780 4,860 25 apr
Allscripts Health 11,990 +0,060 +0,50% 12,120 11,940 11,930 25 apr
Almost Family 48,350 +0,700 +1,47% 48,600 47,800 47,650 25 apr
Alnylam Pharm. 51,350 +1,050 +2,09% 51,910 50,390 50,300 25 apr
Alpha & Omega 16,720 -0,180 -1,07% 17,630 16,690 16,900 25 apr
Alphabet 888,840 +9,910 +1,13% 892,250 879,280 878,930 25 apr
Alphabet-Cl.C 872,300 +9,540 +1,11% 0,000 0,000 862,760 25 apr
AlphaMark Activel... 24,760 +0,360 +1,48% 24,810 24,738 24,400 25 apr
Alphatec Holdings 1,980 +0,020 +1,02% 2,060 1,980 1,960 25 apr
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 23,410 +0,310 +1,34% 24,000 22,660 23,100 25 apr
Altra Industrial ... 39,050 +0,100 +0,26% 39,800 38,950 38,950 25 apr
Am.Railcar Ind. 42,800 +0,200 +0,47% 43,770 42,780 42,600 25 apr
AMAG Pharmaceuticals 24,100 +0,900 +3,88% 24,250 23,300 23,200 25 apr
Amarin Corp Plc 3,140 -0,030 -0,95% 3,240 3,130 3,170 25 apr
A-Mark Precious M... 17,320 +0,180 +1,05% 17,320 17,140 17,140 25 apr
Amaya 17,300 -0,300 -1,70% 17,650 17,200 17,600 25 apr
Amazon.com Inc. 907,630 +0,220 +0,02% 0,000 0,000 907,410 25 apr
Ambac Financial G... 19,790 +0,030 +0,15% 20,280 19,770 19,760 25 apr
Ambac Financial G... 9,750 +0,134 +1,39% 9,820 9,750 9,617 25 apr
Ambarella 55,840 +0,990 +1,80% 56,210 54,720 54,850 25 apr
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 59,600 +0,810 +1,38% 60,120 59,090 58,790 25 apr
Amdocs Ltd 61,240 +0,030 +0,05% 61,560 61,060 61,210 25 apr
AMEDICA Corp 0,390 -0,010 -2,50% 0,400 0,380 0,400 25 apr
Amedisys 53,320 +0,500 +0,95% 53,610 52,690 52,820 25 apr
Amer.Electr.Techs 1,650 0,000 0,00% 1,700 1,650 1,650 25 apr
Amer.Public Educ 22,200 0,000 0,00% 22,600 22,100 22,200 25 apr
AMERCO 370,750 -2,160 -0,58% 374,000 368,536 372,910 25 apr
America First Mul... 5,750 0,000 0,00% 5,800 5,700 5,750 25 apr
America Movil, S.A. 14,790 -0,070 -0,47% 14,990 14,710 14,860 25 apr
American Airlines... 46,610 +0,170 +0,37% 47,390 46,380 46,440 25 apr
American Capital ... 25,510 +0,010 +0,04% 25,510 25,510 25,500 25 apr
American Capital ... 13,050 -0,350 -2,61% 13,500 12,900 13,400 25 apr
American National 38,950 -0,150 -0,38% 39,650 38,100 39,100 25 apr
American NationalIns 118,500 +1,050 +0,89% 119,836 117,600 117,450 25 apr
American River 14,870 +0,070 +0,47% 14,950 14,740 14,800 25 apr
American Softw. Cl.A 11,000 0,000 0,00% 11,190 10,960 11,000 25 apr
American Supercond. 7,400 +0,330 +4,67% 7,410 6,981 7,070 25 apr
American Woodmark 90,850 +1,950 +2,19% 91,800 89,350 88,900 25 apr
America's Car-Mart 36,700 +0,450 +1,24% 36,950 36,100 36,250 25 apr
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 47,500 +0,050 +0,11% 48,450 47,250 47,450 25 apr
Amerisafe Inc 66,050 +0,700 +1,07% 66,350 65,800 65,350 25 apr
AmeriServ Financ.TrI 27,131 +0,131 +0,48% 27,131 27,131 27,000 25 apr
AmeriServ Financial 4,025 +0,075 +1,90% 4,100 4,000 3,950 25 apr
Ames National Corp 31,650 -0,050 -0,16% 32,000 31,650 31,700 25 apr
Amgen Inc. 164,760 +1,620 +0,99% 0,000 0,000 163,140 25 apr
Amicus Therapeutics 7,620 +0,170 +2,28% 7,735 7,490 7,450 25 apr
Amkor Technology 12,100 +0,220 +1,85% 12,150 11,840 11,880 25 apr
Amphastar Pharmac... 15,000 +0,130 +0,87% 15,190 14,900 14,870 25 apr
Amplify Online Re... 31,180 -0,590 -1,86% 31,700 31,000 31,770 25 apr
Amtech Systems 5,500 -0,050 -0,90% 5,682 5,391 5,550 25 apr
Amtrust Fin.Services 15,870 +0,150 +0,95% 15,980 15,760 15,720 25 apr
Amyris Inc 0,520 +0,009 +1,76% 0,526 0,491 0,511 25 apr
Analog Devices 79,340 +0,120 +0,15% 79,730 78,950 79,220 25 apr
Analogic Corp 73,350 +1,100 +1,52% 74,100 72,650 72,250 25 apr
Anavex Life Sciences 5,720 +0,080 +1,42% 5,770 5,660 5,640 25 apr
Anchor Bancorp 25,050 +0,050 +0,20% 25,100 24,950 25,000 25 apr
Andersons 37,350 -0,050 -0,13% 37,800 37,300 37,400 25 apr
Andina Acquisitio... 10,150 +0,040 +0,40% 10,150 10,110 10,110 20 apr
Andina Acquisitio... 0,549 +0,049 +9,80% 0,549 0,549 0,500 21 apr
Andina Acquisitio... 11,000 +0,110 +1,01% 11,000 10,750 10,890 20 apr
Andina Acquisitio... 0,290 -0,018 -5,89% 0,290 0,290 0,308 30 mrt
Angie's List 6,040 -0,020 -0,33% 6,143 5,930 6,060 25 apr
AngioDynamics 15,755 -0,025 -0,16% 16,045 15,750 15,780 25 apr
ANI Pharmaceutica... 51,910 +1,100 +2,16% 52,180 50,960 50,810 25 apr
Anika Therapeutics 44,020 -0,450 -1,01% 45,240 43,990 44,470 25 apr
Ansys 109,770 +0,170 +0,16% 110,780 109,750 109,600 25 apr
Antares Pharma 3,060 +0,250 +8,90% 3,130 2,821 2,810 25 apr
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,383 -0,018 -4,51% 0,410 0,380 0,401 25 apr
Aoxin Tianli Group 1,880 +0,110 +6,21% 1,900 1,600 1,770 25 apr
Apogee Enterprises 54,440 +0,920 +1,72% 54,960 53,850 53,520 25 apr
Apollo Investment 6,700 +0,020 +0,30% 6,740 6,685 6,680 25 apr
AppFolio 26,400 0,000 0,00% 26,600 26,200 26,400 25 apr
Apple Inc 144,530 +0,890 +0,62% 0,000 0,000 143,640 25 apr
Appliance Recy Ctrs 0,850 0,000 0,00% 0,880 0,850 0,850 25 apr
Applied DNA Sciences 1,750 +0,100 +6,06% 1,750 1,650 1,650 25 apr
Applied DNA Scien... 0,440 0,000 0,00% 0,450 0,410 0,440 25 apr
Applied Genetic T... 5,850 +0,150 +2,63% 5,850 5,650 5,700 25 apr
Applied Materials 40,790 +0,350 +0,87% 40,870 40,280 40,440 25 apr
Applied Optoelect... 49,400 +0,620 +1,27% 49,850 47,740 48,780 25 apr
Approach Resources 2,190 +0,170 +8,42% 2,190 2,030 2,020 25 apr
Apricus Biosciences 1,160 -0,060 -4,92% 1,220 1,140 1,220 25 apr
Aptevo Therapeutics 1,950 +0,010 +0,52% 2,000 1,950 1,940 25 apr
Aptose Biosciences 0,847 +0,007 +0,77% 0,900 0,800 0,840 25 apr
Aqua Metals 16,770 +0,460 +2,82% 16,840 16,290 16,310 25 apr
Aquinox Pharmaceu... 15,260 +1,150 +8,15% 15,350 14,140 14,110 25 apr
Aradigm Corp 1,270 -0,020 -1,55% 1,280 1,230 1,290 25 apr
Aralez Pharmaceut... 1,580 0,000 0,00% 1,650 1,570 1,580 25 apr
Aratana Therapeutics 6,040 -0,070 -1,15% 0,000 0,000 6,110 25 apr
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,350 +0,050 +1,52% 3,400 3,275 3,300 25 apr
ARC Group Worldwide 3,850 +0,050 +1,32% 3,900 3,800 3,800 25 apr
ARCA Biopharma Inc 2,500 -0,050 -1,96% 2,550 2,500 2,550 25 apr
Arcadia Biosciences 0,710 +0,020 +2,90% 0,750 0,690 0,690 25 apr
ArcBest Corp 26,700 -0,150 -0,56% 27,250 26,675 26,850 25 apr
Arch Capital Group 96,510 +0,890 +0,93% 96,990 95,430 95,620 25 apr
Archrock Partners LP 16,160 +0,110 +0,69% 16,320 15,911 16,050 25 apr
Ardelyx 13,175 +0,625 +4,98% 13,200 12,600 12,550 25 apr
Arena Pharm. 1,390 +0,030 +2,21% 1,410 1,370 1,360 25 apr
Ares Capital Corp 17,450 +0,030 +0,17% 17,517 17,440 17,420 25 apr
Argo Group Intl 66,600 +0,150 +0,23% 67,350 66,550 66,450 25 apr
Argo Group-6.5% S... 25,400 -0,060 -0,24% 25,720 25,310 25,460 25 apr
Argos Therapeutics 0,487 +0,001 +0,23% 0,498 0,474 0,486 25 apr
ARI Network Services 5,220 +0,040 +0,77% 5,250 4,950 5,180 25 apr
Ark Restaurants 24,940 -0,088 -0,35% 25,090 24,735 25,028 25 apr
Arotech Corporation 3,100 0,000 0,00% 3,150 3,050 3,100 25 apr
ArQule 1,020 +0,030 +3,03% 1,030 0,960 0,990 25 apr
Array BioPharma 8,810 +0,460 +5,51% 8,975 8,400 8,350 25 apr
ARRIS International 25,920 +0,090 +0,35% 26,100 25,880 25,830 25 apr
Arrow DWA Tactica... 10,775 +0,035 +0,33% 10,775 10,764 10,740 25 apr
Arrow Financial 35,100 +0,350 +1,01% 35,500 34,550 34,750 25 apr
Arrowhead Pharmac... 1,520 +0,040 +2,70% 1,530 1,480 1,480 25 apr
Artesian Res.- Cl.A 38,480 +0,220 +0,58% 39,130 38,140 38,260 25 apr
Art's-Way Manufact. 3,306 +0,056 +1,73% 3,306 3,250 3,250 25 apr
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 35,494 +0,494 +1,41% 35,494 35,350 35,000 24 apr
Ascena Retail Group 3,920 -0,070 -1,75% 4,090 3,910 3,990 25 apr
Ascendis Pharma A/S 28,040 +0,270 +0,97% 28,527 27,775 27,770 25 apr
Ascent Capital Group 14,130 +0,020 +0,14% 14,680 13,930 14,110 25 apr
Asia Pac Wire&Cable 2,800 0,000 0,00% 2,840 2,750 2,800 25 apr
ASML Holding NV 134,240 +0,780 +0,58% 134,950 133,860 133,460 25 apr
Aspen Technology 61,730 -0,080 -0,13% 62,310 61,520 61,810 25 apr
Assembly Biosciences 23,980 +0,170 +0,71% 24,490 23,610 23,810 25 apr
Asta Funding Inc 8,400 -0,150 -1,75% 8,700 8,350 8,550 25 apr
Astec Industries 65,330 +1,990 +3,14% 66,660 63,750 63,340 25 apr
Astronics 32,250 +0,350 +1,10% 32,550 31,815 31,900 25 apr
AstroNova 15,250 -0,100 -0,65% 15,400 15,150 15,350 25 apr
Astrotech Corp 1,210 0,000 0,00% 1,240 1,210 1,210 25 apr
Asure Software Inc 10,580 -0,040 -0,38% 10,890 10,510 10,620 25 apr
ATA Inc/China 3,780 -0,210 -5,26% 3,930 3,720 3,990 25 apr
Atara Biotherapeu... 17,550 +1,600 +10,03% 18,150 16,029 15,950 25 apr
athenahealth Inc 119,630 +0,720 +0,61% 120,660 117,430 118,910 25 apr
Athersys Inc 1,500 0,000 0,00% 1,530 1,490 1,500 25 apr
Atlantic Alliance... 10,110 -0,350 -3,35% 10,500 10,110 10,460 20 apr
Atlantic American 3,750 -0,100 -2,60% 3,750 3,750 3,850 24 apr
Atlantic Capital ... 19,450 +0,150 +0,78% 19,550 19,200 19,300 25 apr
Atlantic Coast Fed 8,200 +0,010 +0,12% 8,260 8,190 8,190 25 apr
Atlantica Yield 20,385 +0,075 +0,37% 20,650 20,180 20,310 25 apr
Atlanticus Holdin... 3,190 +0,540 +20,38% 3,488 2,650 2,650 25 apr
Atlas Air Worldw. 58,450 +0,050 +0,09% 59,200 58,400 58,400 25 apr
Atlas Financial H... 12,650 +0,150 +1,20% 12,800 12,300 12,500 25 apr
Atlassian Corp 32,570 +0,550 +1,72% 32,810 31,790 32,020 25 apr
ATN International 71,960 +1,010 +1,42% 72,550 71,530 70,950 25 apr
Atomera 6,300 -0,040 -0,63% 6,580 6,240 6,340 25 apr
Atossa Genetics 0,600 -0,022 -3,58% 0,629 0,570 0,622 25 apr
AtriCure Inc 20,500 +0,320 +1,59% 20,720 20,030 20,180 25 apr
ATRION 513,850 +5,850 +1,15% 513,850 507,600 508,000 25 apr
Attunity 7,330 +0,200 +2,81% 7,500 7,200 7,130 25 apr
aTyr Pharma 3,250 +0,100 +3,17% 3,250 3,100 3,150 25 apr
Auburn National 32,970 -0,290 -0,87% 33,000 32,970 33,260 25 apr
Audentes Therapeu... 14,810 +0,380 +2,63% 15,105 14,280 14,430 25 apr
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,620 +0,110 +1,69% 6,620 6,500 6,510 25 apr
Aurinia Pharmaceu... 6,980 -0,010 -0,14% 7,010 6,830 6,990 25 apr
Auris Medical Hol... 0,730 +0,000 +0,03% 0,740 0,681 0,730 25 apr
Autobytel Inc. 12,540 +0,110 +0,88% 12,740 12,500 12,430 25 apr
Autodesk Inc 90,320 +0,180 +0,20% 90,800 89,810 90,140 25 apr
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 105,010 +0,870 +0,84% 105,220 104,090 104,140 25 apr
AV Homes 16,750 -0,050 -0,30% 16,950 16,650 16,800 25 apr
AVEO Pharma 0,590 -0,012 -1,99% 0,620 0,581 0,602 25 apr
AveXis 78,740 -0,440 -0,56% 82,480 77,761 79,180 25 apr
Aviat Networks Inc 16,370 +0,930 +6,02% 16,400 15,440 15,440 25 apr
Avid Technology 5,630 +0,340 +6,43% 5,640 5,310 5,290 25 apr
Avinger 0,567 +0,013 +2,35% 0,600 0,542 0,554 25 apr
Aviragen Therapeu... 0,620 +0,018 +2,96% 0,630 0,602 0,602 25 apr
Avis Budget Group 30,840 +0,320 +1,05% 31,230 30,430 30,520 25 apr
Aware Inc 4,700 0,000 0,00% 4,750 4,647 4,700 25 apr
Axar Acquisition ... 9,900 0,000 0,00% 10,021 9,900 9,900 21 apr
Axar Acquisition ... 10,020 -0,080 -0,79% 10,020 10,020 10,100 21 apr
Axar Acquisition ... 0,070 -0,005 -6,68% 0,075 0,068 0,075 25 apr
Axcelis Technologies 19,050 +0,200 +1,06% 19,250 18,875 18,850 25 apr
AxoGen 11,700 +0,200 +1,74% 12,275 11,450 11,500 25 apr
Axsome Therapeutics 4,000 0,000 0,00% 4,100 3,900 4,000 25 apr
AXT Inc 6,400 +0,100 +1,59% 6,500 6,300 6,300 25 apr
AzurRx BioPharma 3,510 -0,330 -8,59% 3,840 3,473 3,840 25 apr
Envision Healthcare 54,990 -0,220 -0,40% 55,420 54,440 55,210 25 apr
Envision Healthca... 105,250 +0,669 +0,64% 105,440 105,250 104,581 25 apr
MTGE Investment Corp 17,700 +0,150 +0,85% 17,775 17,500 17,550 25 apr