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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 37,300 -0,200 -0,53% 37,750 37,250 37,500 21 jul
ABAXIS 51,140 -0,650 -1,26% 52,130 51,070 51,790 21 jul
Abeona Therapeutics 9,800 +0,050 +0,51% 10,100 9,550 9,750 21 jul
Abeona Therapeuti... 5,250 +0,250 +5,00% 5,480 5,129 5,000 21 jul
Ability 0,930 +0,015 +1,64% 0,945 0,900 0,915 21 jul
ABIOMED 144,170 -0,130 -0,09% 145,200 142,910 144,300 21 jul
Abraxas Petroleum 1,610 -0,040 -2,42% 1,670 1,610 1,650 21 jul
Acacia Communicat... 43,770 +1,590 +3,77% 45,170 41,800 42,180 21 jul
Acacia Research Corp 4,050 0,000 0,00% 4,250 3,950 4,050 21 jul
Acadia Healthcare 50,890 -0,010 -0,02% 51,180 50,600 50,900 21 jul
ACADIA Pharma 30,430 +0,340 +1,13% 30,580 29,780 30,090 21 jul
Acasti Pharma 1,280 0,000 0,00% 1,300 1,280 1,280 21 jul
Accelerate Diagno... 27,600 -0,050 -0,18% 28,300 27,400 27,650 21 jul
Acceleron Pharma 31,450 +0,760 +2,48% 31,620 30,740 30,690 21 jul
Access National Corp 26,450 -0,020 -0,08% 27,030 26,090 26,470 21 jul
Accuray Inc 4,450 -0,150 -3,26% 4,650 4,350 4,600 21 jul
AcelRx Pharma 3,150 +0,050 +1,61% 3,250 3,050 3,100 21 jul
Aceto 15,260 -0,210 -1,36% 15,580 15,240 15,470 21 jul
Achaogen 21,895 -0,415 -1,86% 22,310 21,500 22,310 21 jul
Achillion Pharma 4,110 -0,210 -4,86% 4,380 4,090 4,320 21 jul
ACI Worldwide Inc 24,160 +0,050 +0,21% 24,400 23,860 24,110 21 jul
Aclaris Therapeutics 29,070 -0,100 -0,34% 29,580 28,940 29,170 21 jul
ACNB Corp 28,600 -0,150 -0,52% 30,500 28,600 28,750 21 jul
Acorda Therapeutics 20,650 -0,250 -1,20% 21,500 20,400 20,900 21 jul
Activision Blizzard 60,930 -0,150 -0,25% 61,370 60,630 61,080 21 jul
Actua Corporation 13,600 -0,250 -1,81% 13,975 13,350 13,850 21 jul
Acxiom Corp 26,870 -0,160 -0,59% 27,140 26,375 27,030 21 jul
Adamas Pharmaceut... 17,660 +0,040 +0,23% 17,910 17,525 17,620 21 jul
Adamis Pharma 4,850 +0,200 +4,30% 4,945 4,700 4,650 21 jul
AdaptImmune Thera... 5,700 -0,240 -4,04% 6,100 5,566 5,940 21 jul
Addus HomeCare Corp 37,600 -0,350 -0,92% 38,300 37,560 37,950 21 jul
ADDvantage Techs 1,520 -0,010 -0,65% 1,530 1,480 1,530 21 jul
Adesto Technologies 4,950 0,000 0,00% 4,950 4,750 4,950 21 jul
Adma Biologics 3,550 -0,060 -1,66% 3,830 3,550 3,610 21 jul
Adobe Systems 149,520 -0,420 -0,28% 150,400 148,910 149,940 21 jul
Adtran 23,325 -0,475 -2,00% 23,900 23,300 23,800 21 jul
Aduro Biotech 13,700 0,000 0,00% 14,000 13,625 13,700 21 jul
Adv.Energy Industr. 75,010 -0,760 -1,00% 75,830 74,040 75,770 21 jul
Advanced Accelerator 41,390 +0,260 +0,63% 41,590 40,560 41,130 21 jul
Advanced Emission... 9,580 +0,030 +0,31% 9,690 9,430 9,550 21 jul
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... 13,880 +0,080 +0,58% 14,050 13,620 13,800 21 jul
Advaxis Inc 6,870 -0,260 -3,65% 7,270 6,750 7,130 21 jul
Advaxis-Wts 3,705 -0,235 -5,97% 4,130 3,705 3,940 21 jul
Adverum Biotechno... 2,650 0,000 0,00% 2,800 2,650 2,650 21 jul
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 57,200 +0,300 +0,53% 57,250 56,550 56,900 21 jul
Aegion Corp 23,720 -0,140 -0,59% 23,910 23,280 23,860 21 jul
Aeglea Therapeutics 3,700 +0,080 +2,21% 3,860 3,370 3,620 21 jul
Aehr Test Systems 4,050 -0,030 -0,74% 4,060 3,920 4,080 21 jul
Aemetis 1,230 +0,010 +0,82% 1,240 1,170 1,220 21 jul
Aerie Pharmaceuti... 57,800 +1,450 +2,57% 58,350 55,850 56,350 21 jul
Aerovironment Inc 38,300 +0,190 +0,50% 38,530 38,130 38,110 21 jul
AEterna Zentaris 2,870 +0,070 +2,50% 3,220 2,650 2,800 21 jul
Aethlon Medical 2,060 +0,010 +0,49% 2,100 1,982 2,050 21 jul
Affimed NV 2,325 +0,025 +1,09% 2,350 2,266 2,300 21 jul
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 5,050 +0,020 +0,40% 5,150 4,935 5,030 21 jul
Agile Therapeutics 5,190 -0,180 -3,35% 5,370 5,060 5,370 21 jul
Agilysys 10,380 -0,110 -1,05% 10,610 10,380 10,490 21 jul
Agios Pharmaceuti... 57,170 -0,060 -0,10% 58,570 56,510 57,230 21 jul
AGNC Investment Corp 21,160 +0,160 +0,76% 21,210 20,910 21,000 21 jul
AGNC Investment-Cl.B 26,460 +0,020 +0,08% 26,465 26,210 26,440 21 jul
AGNC Investment-C... 25,260 -0,450 -1,75% 25,800 25,040 25,710 21 jul
AgroFresh Solutions 8,690 +0,200 +2,36% 8,730 8,380 8,490 21 jul
AgroFresh Solutio... 1,200 0,000 0,00% 1,200 1,100 1,200 21 jul
Aimmune Therapeutics 21,760 +0,050 +0,23% 22,000 21,410 21,710 21 jul
Air T 15,950 -0,100 -0,62% 15,974 15,950 16,050 21 jul
Air Transport Serv. 23,090 -0,230 -0,99% 23,490 22,865 23,320 21 jul
Airgain 13,570 +0,060 +0,44% 13,590 13,220 13,510 21 jul
AirMedia Group Inc 2,470 +0,080 +3,35% 2,500 2,400 2,390 21 jul
Akamai Technologies 52,130 -0,230 -0,44% 52,450 51,810 52,360 21 jul
Akari Therapeutics 4,630 -0,060 -1,28% 4,940 4,500 4,690 21 jul
Akebia Therapeutics 13,820 +0,150 +1,10% 14,070 13,650 13,670 21 jul
Akers Biosciences 1,200 +0,050 +4,35% 1,200 1,150 1,150 21 jul
Akorn Inc 33,600 -0,050 -0,15% 33,680 33,580 33,650 21 jul
Alarm.Com Holdings 37,900 +0,010 +0,03% 38,370 37,660 37,890 21 jul
Alaska Comm. Systems 2,400 +0,030 +1,27% 2,410 2,330 2,370 21 jul
Albany Molecular Res 21,700 0,000 0,00% 21,740 21,690 21,700 21 jul
Alcentra Capital ... 12,490 +0,140 +1,13% 12,530 12,210 12,350 21 jul
Alcobra 1,120 -0,020 -1,75% 1,160 1,120 1,140 21 jul
Alder Biopharmace... 11,500 -0,350 -2,95% 12,000 11,500 11,850 21 jul
Aldeyra Therapeutics 4,750 -0,031 -0,64% 4,850 4,600 4,781 21 jul
Alexion Pharma 131,790 +1,980 +1,53% 132,010 129,010 129,810 21 jul
Alico 32,300 -0,200 -0,62% 33,100 32,300 32,500 21 jul
Align Technology 158,870 -1,300 -0,81% 160,930 158,420 160,170 21 jul
Alimera Sciences Inc 1,450 -0,130 -8,23% 1,590 1,420 1,580 21 jul
ALJ Regional Holding 3,230 -0,020 -0,62% 3,360 3,230 3,250 21 jul
Alkermes 57,730 +0,200 +0,35% 58,050 57,160 57,530 21 jul
Allegiance Bancsh... 39,050 -0,350 -0,89% 39,800 38,900 39,400 21 jul
Allegiant Travel Co 144,800 +0,500 +0,35% 145,100 143,550 144,300 21 jul
Alliance HealthCa... 13,250 0,000 0,00% 13,250 13,200 13,250 21 jul
Alliance Holdings GP 25,000 -0,410 -1,61% 25,470 24,781 25,410 21 jul
Alliance Res. Partn. 19,950 -0,150 -0,75% 20,114 19,800 20,100 21 jul
Allied Healthcare Pr 2,260 -0,040 -1,74% 2,380 2,240 2,300 21 jul
Allied Motion Techn. 28,630 -0,420 -1,45% 29,450 28,500 29,050 21 jul
Alliqua Inc 0,373 +0,004 +0,95% 0,373 0,350 0,370 21 jul
Allot Communications 5,130 -0,070 -1,35% 5,190 5,100 5,200 21 jul
Allscripts Health 12,100 +0,080 +0,67% 12,165 11,990 12,020 21 jul
Almost Family 57,150 -0,600 -1,04% 58,050 56,750 57,750 21 jul
Alnylam Pharm. 82,020 +1,510 +1,88% 82,285 79,970 80,510 21 jul
Alpha & Omega 18,220 -0,150 -0,82% 18,510 17,790 18,370 21 jul
Alphabet 993,840 +1,650 +0,17% 995,110 984,170 992,190 21 jul
Alphabet-Cl.C 972,920 +4,770 +0,49% 973,230 960,150 968,150 21 jul
AlphaMark Activel... 24,665 -0,025 -0,10% 24,665 24,665 24,690 21 jul
Alphatec Holdings 1,725 -0,065 -3,63% 1,780 1,720 1,790 21 jul
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 22,420 -0,580 -2,52% 23,330 22,160 23,000 21 jul
Altra Industrial ... 39,600 -0,450 -1,12% 40,250 39,300 40,050 21 jul
Am.Railcar Ind. 36,560 -0,490 -1,32% 37,100 36,230 37,050 21 jul
AMAG Pharmaceuticals 19,300 +0,200 +1,05% 19,400 19,000 19,100 21 jul
Amarin Corp Plc 4,160 -0,030 -0,72% 4,240 4,080 4,190 21 jul
A-Mark Precious M... 14,980 +0,070 +0,47% 14,990 14,900 14,910 21 jul
Amaya 17,900 +0,050 +0,28% 18,200 17,600 17,850 21 jul
Amazon.com Inc. 1.025,670 -3,030 -0,29% 1.026,100 1.011,000 1.028,700 21 jul
Ambac Financial G... 20,170 -1,050 -4,95% 21,608 20,059 21,220 21 jul
Ambac Financial G... 10,150 -0,710 -6,54% 10,290 9,800 10,860 21 jul
Ambarella 50,720 -0,630 -1,23% 51,270 50,250 51,350 21 jul
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 61,240 +0,140 +0,23% 62,025 61,060 61,100 21 jul
Amdocs Ltd 65,680 +0,210 +0,32% 65,760 65,130 65,470 21 jul
AMEDICA Corp 0,414 +0,019 +4,74% 0,437 0,390 0,396 21 jul
Amedisys 59,350 +0,600 +1,02% 59,440 58,030 58,750 21 jul
Amer.Electr.Techs 1,900 -0,050 -2,56% 1,925 1,800 1,950 21 jul
Amer.Public Educ 23,050 -0,450 -1,91% 24,000 22,950 23,500 21 jul
AMERCO 373,110 +3,510 +0,95% 374,230 368,130 369,600 21 jul
America First Mul... 6,050 -0,050 -0,82% 6,100 6,032 6,100 21 jul
America Movil, S.A. 17,389 +0,149 +0,86% 17,389 16,960 17,240 21 jul
American Airlines... 51,910 -0,430 -0,82% 52,550 51,450 52,340 21 jul
American Capital ... 25,951 -0,149 -0,57% 25,960 25,951 26,100 21 jul
American Capital ... 12,700 -0,100 -0,78% 12,850 12,700 12,800 21 jul
American National 36,800 +0,450 +1,24% 37,400 36,500 36,350 21 jul
American NationalIns 118,500 +0,890 +0,76% 119,500 117,460 117,610 21 jul
American River 13,950 0,000 0,00% 14,000 13,950 13,950 21 jul
American Softw. Cl.A 9,930 -0,170 -1,68% 10,170 9,880 10,100 21 jul
American Supercond. 3,600 -0,610 -14,49% 4,180 3,540 4,210 21 jul
American Woodmark 99,600 -1,600 -1,58% 101,450 99,175 101,200 21 jul
America's Car-Mart 38,450 +0,050 +0,13% 38,700 37,250 38,400 21 jul
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 46,950 -0,200 -0,42% 51,275 46,350 47,150 21 jul
Amerisafe Inc 56,850 -0,250 -0,44% 57,550 56,700 57,100 21 jul
AmeriServ Financ.TrI 28,250 +0,272 +0,97% 28,350 28,000 27,978 17 jul
AmeriServ Financial 3,950 0,000 0,00% 4,000 3,850 3,950 21 jul
Ames National Corp 30,600 +0,250 +0,82% 31,150 30,400 30,350 21 jul
Amgen Inc. 180,210 +0,890 +0,50% 180,550 179,160 179,320 21 jul
Amicus Therapeutics 13,530 -0,080 -0,59% 13,800 13,210 13,610 21 jul
Amkor Technology 10,955 +0,105 +0,97% 10,980 10,565 10,850 21 jul
Amphastar Pharmac... 18,450 +0,530 +2,96% 18,670 17,890 17,920 21 jul
Amplify Online Re... 36,470 -0,090 -0,25% 36,539 36,400 36,560 21 jul
Amtech Systems 9,060 -0,080 -0,88% 9,140 8,650 9,140 21 jul
Amtrust Fin.Services 15,480 -0,240 -1,53% 15,780 15,410 15,720 21 jul
Amyris Inc 4,090 -0,040 -0,97% 4,200 3,930 4,130 21 jul
Analog Devices 78,960 -1,890 -2,34% 80,220 78,430 80,850 21 jul
Analogic Corp 70,800 +0,150 +0,21% 71,300 70,050 70,650 21 jul
Anavex Life Sciences 4,210 -0,660 -13,55% 4,870 3,630 4,870 21 jul
Anchor Bancorp 25,200 -0,100 -0,40% 25,200 23,700 25,300 21 jul
Andersons 33,850 -0,800 -2,31% 34,850 33,700 34,650 21 jul
Andina Acquisitio... 10,140 +0,031 +0,30% 10,140 10,050 10,109 05 jul
Andina Acquisitio... 0,510 +0,040 +8,51% 0,543 0,469 0,470 17 jul
Andina Acquisitio... 10,950 +0,051 +0,47% 10,950 10,950 10,899 27 jun
Andina Acquisitio... 0,300 +0,015 +5,23% 0,300 0,285 0,285 20 jul
Angie's List 12,520 -0,040 -0,32% 12,761 12,350 12,560 21 jul
AngioDynamics 15,650 -0,100 -0,63% 15,930 15,580 15,750 21 jul
ANI Pharmaceutica... 48,540 +0,150 +0,31% 48,831 47,980 48,390 21 jul
Anika Therapeutics 47,910 -1,040 -2,12% 49,320 47,610 48,950 21 jul
Ansys 126,670 +0,660 +0,52% 127,140 125,360 126,010 21 jul
Antares Pharma 3,020 -0,110 -3,51% 3,160 2,950 3,130 21 jul
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,590 +0,030 +1,92% 1,630 1,530 1,560 21 jul
Aoxin Tianli Group 2,120 -0,020 -0,93% 2,150 2,020 2,140 21 jul
Apogee Enterprises 52,860 -0,850 -1,58% 54,240 52,570 53,710 21 jul
Apollo Investment 6,350 0,000 0,00% 6,410 6,350 6,350 21 jul
AppFolio 35,300 -0,500 -1,40% 36,200 34,800 35,800 21 jul
Apple Inc 150,270 -0,070 -0,05% 150,440 148,880 150,340 21 jul
Appliance Recy Ctrs 0,720 0,000 -0,01% 0,750 0,714 0,720 21 jul
Applied DNA Sciences 1,600 -0,020 -1,23% 1,620 1,550 1,620 21 jul
Applied DNA Scien... 0,300 -0,090 -23,08% 0,390 0,300 0,390 21 jul
Applied Genetic T... 4,800 +0,200 +4,35% 4,900 4,650 4,600 21 jul
Applied Materials 46,810 -0,440 -0,93% 47,000 46,230 47,250 21 jul
Applied Optoelect... 89,930 +1,130 +1,27% 91,768 85,620 88,800 21 jul
Approach Resources 3,000 -0,040 -1,32% 3,049 2,870 3,040 21 jul
Apricus Biosciences 1,080 -0,020 -1,82% 1,110 1,060 1,100 21 jul
Aptevo Therapeutics 1,820 +0,130 +7,69% 2,180 1,720 1,690 21 jul
Aptose Biosciences 1,430 +0,090 +6,72% 1,520 1,310 1,340 21 jul
Aqua Metals 12,170 +0,020 +0,16% 12,330 11,875 12,150 21 jul
Aquinox Pharmaceu... 14,890 -0,010 -0,07% 15,070 14,740 14,900 21 jul
Aradigm Corp 1,430 -0,020 -1,38% 1,470 1,390 1,450 21 jul
Aralez Pharmaceut... 1,430 -0,020 -1,38% 1,479 1,380 1,450 21 jul
Aratana Therapeutics 7,060 -0,130 -1,81% 7,320 7,050 7,190 21 jul
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,800 0,000 0,00% 3,850 3,750 3,800 21 jul
ARC Group Worldwide 3,000 -0,050 -1,64% 3,000 2,938 3,050 21 jul
ARCA Biopharma Inc 2,425 -0,050 -2,02% 2,500 2,400 2,475 21 jul
Arcadia Biosciences 0,510 0,000 0,00% 0,510 0,470 0,510 21 jul
ArcBest Corp 21,500 -0,300 -1,38% 22,050 21,450 21,800 21 jul
Arch Capital Group 98,500 +0,510 +0,52% 98,550 97,690 97,990 21 jul
Archrock Partners LP 14,420 -0,050 -0,35% 14,620 14,320 14,470 21 jul
Ardelyx 5,600 +0,100 +1,82% 5,800 5,400 5,500 21 jul
Arena Pharm. 24,050 +0,470 +1,99% 24,285 23,380 23,580 21 jul
Ares Capital Corp 16,470 +0,040 +0,24% 16,515 16,430 16,430 21 jul
Argo Group Intl 60,400 -0,450 -0,74% 61,150 60,100 60,850 21 jul
Argo Group-6.5% S... 25,150 -0,130 -0,51% 25,339 25,150 25,280 21 jul
Argos Therapeutics 0,310 +0,007 +2,16% 0,318 0,303 0,303 21 jul
ARI Network Services 7,050 -0,060 -0,84% 7,050 7,030 7,110 21 jul
Ark Restaurants 23,500 -0,450 -1,88% 23,500 23,500 23,950 21 jul
Arotech Corporation 3,850 -0,100 -2,53% 3,950 3,750 3,950 21 jul
ArQule 1,280 0,000 0,00% 1,290 1,250 1,280 21 jul
Array BioPharma 8,240 -0,140 -1,67% 8,490 8,150 8,380 21 jul
ARRIS International 28,100 -0,030 -0,11% 28,300 27,720 28,130 21 jul
Arrow DWA Tactica... 11,150 -0,002 -0,02% 11,150 11,150 11,152 21 jul
Arrow Financial 32,200 +0,550 +1,74% 32,500 31,450 31,650 21 jul
Arrowhead Pharmac... 1,510 +0,010 +0,67% 1,550 1,480 1,500 21 jul
Artesian Res.- Cl.A 38,930 +0,590 +1,54% 39,089 38,350 38,340 21 jul
Art's-Way Manufact. 2,750 +0,100 +3,77% 2,751 2,699 2,650 21 jul
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 43,750 -0,150 -0,34% 44,800 43,750 43,900 21 jul
Ascena Retail Group 2,200 -0,150 -6,38% 2,400 2,170 2,350 21 jul
Ascendis Pharma A/S 27,750 -0,200 -0,72% 28,260 27,120 27,950 21 jul
Ascent Capital Group 17,010 +0,010 +0,06% 17,610 16,810 17,000 21 jul
Asia Pac Wire&Cable 3,050 0,000 0,00% 3,050 3,050 3,050 21 jul
ASML Holding NV 154,290 +0,470 +0,31% 154,350 152,650 153,820 21 jul
Aspen Technology 56,290 -0,170 -0,30% 56,960 56,050 56,460 21 jul
Assembly Biosciences 21,780 +0,180 +0,83% 22,260 21,370 21,600 21 jul
Asta Funding Inc 7,150 +0,100 +1,42% 7,150 7,000 7,050 21 jul
Astec Industries 55,470 -0,140 -0,25% 56,370 54,800 55,610 21 jul
Astronics 30,560 -0,080 -0,26% 30,790 30,430 30,640 21 jul
AstroNova 14,000 +0,050 +0,36% 14,000 14,000 13,950 21 jul
Astrotech Corp 0,939 +0,025 +2,71% 0,960 0,880 0,914 21 jul
Asure Software Inc 13,750 +0,080 +0,59% 13,840 13,450 13,670 21 jul
ATA Inc/China 4,820 0,000 0,00% 4,820 4,810 4,820 21 jul
Atara Biotherapeu... 16,050 +0,150 +0,94% 16,150 15,150 15,900 21 jul
athenahealth Inc 155,930 +12,130 +8,44% 158,660 151,110 143,800 21 jul
Athersys Inc 1,640 +0,010 +0,61% 1,680 1,620 1,630 21 jul
Atlantic Alliance... 10,411 -0,189 -1,79% 10,411 10,411 10,600 21 jul
Atlantic American 3,600 -0,050 -1,37% 3,600 3,600 3,650 21 jul
Atlantic Capital ... 18,600 +0,100 +0,54% 18,750 18,400 18,500 21 jul
Atlantic Coast Fed 7,830 -0,060 -0,76% 7,830 7,770 7,890 21 jul
Atlantica Yield 20,810 +0,110 +0,53% 20,850 20,635 20,700 21 jul
Atlanticus Holdin... 2,530 0,000 0,00% 2,565 2,463 2,530 21 jul
Atlas Air Worldw. 57,750 0,000 0,00% 57,750 56,725 57,750 21 jul
Atlas Financial H... 14,800 -0,050 -0,34% 15,000 14,800 14,850 21 jul
Atlassian Corp 35,750 -0,230 -0,64% 36,300 35,490 35,980 21 jul
ATN International 66,490 +0,180 +0,27% 66,850 66,040 66,310 21 jul
Atomera 5,210 -0,010 -0,19% 5,310 5,140 5,220 21 jul
Atossa Genetics 0,400 -0,010 -2,44% 0,424 0,341 0,410 21 jul
AtriCure Inc 23,740 -0,130 -0,54% 23,970 23,490 23,870 21 jul
ATRION 632,850 +4,250 +0,68% 637,600 626,000 628,600 21 jul
Attunity 7,250 +0,190 +2,69% 7,250 7,050 7,060 21 jul
aTyr Pharma 3,250 -0,150 -4,41% 3,500 3,250 3,400 21 jul
Auburn National 36,175 +0,615 +1,73% 36,175 35,600 35,560 19 jul
Audentes Therapeu... 21,090 +0,230 +1,10% 21,490 20,730 20,860 21 jul
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,390 -0,080 -1,24% 6,490 6,370 6,470 21 jul
Aurinia Pharmaceu... 6,550 -0,050 -0,76% 6,780 6,490 6,600 21 jul
Auris Medical Hol... 0,878 +0,013 +1,46% 0,890 0,850 0,865 21 jul
Autobytel Inc. 12,010 -0,070 -0,58% 12,060 11,760 12,080 21 jul
Autodesk Inc 109,750 -0,160 -0,15% 110,540 109,080 109,910 21 jul
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 104,590 +1,250 +1,21% 104,940 102,680 103,340 21 jul
AV Homes 17,600 -0,750 -4,09% 18,500 17,550 18,350 21 jul
AVEO Pharma 2,480 -0,040 -1,59% 2,549 2,390 2,520 21 jul
AveXis 83,650 +0,560 +0,67% 86,760 83,253 83,090 21 jul
Aviat Networks Inc 18,430 -0,230 -1,23% 18,900 18,200 18,660 21 jul
Avid Technology 5,330 -0,100 -1,84% 5,470 5,300 5,430 21 jul
Avinger 0,510 -0,001 -0,20% 0,520 0,463 0,511 21 jul
Aviragen Therapeu... 0,580 -0,020 -3,26% 0,604 0,579 0,600 21 jul
Avis Budget Group 32,360 -0,240 -0,74% 32,600 31,390 32,600 21 jul
Aware Inc 4,850 -0,100 -2,02% 4,950 4,800 4,950 21 jul
Axar Acquisition ... 10,000 0,000 0,00% 10,000 9,950 10,000 19 jul
Axar Acquisition ... 9,990 -0,010 -0,10% 9,990 9,990 10,000 19 jul
Axar Acquisition ... 0,080 +0,001 +1,39% 0,080 0,079 0,079 21 jul
Axcelis Technologies 23,000 +0,100 +0,44% 23,250 22,650 22,900 21 jul
AxoGen 16,950 +0,100 +0,59% 17,250 16,675 16,850 21 jul
Axsome Therapeutics 5,600 +0,050 +0,90% 5,750 5,550 5,550 21 jul
AXT Inc 7,400 -0,200 -2,63% 7,800 7,350 7,600 21 jul
AzurRx BioPharma 3,800 +0,360 +10,47% 3,990 3,400 3,440 21 jul
Envision Healthcare 62,610 -0,330 -0,52% 63,250 62,120 62,940 21 jul
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 18,900 +0,150 +0,80% 18,931 18,700 18,750 21 jul