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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 33,650 -0,500 -1,46% 34,050 33,250 34,150 28 feb
ABAXIS 49,850 -1,250 -2,45% 51,200 49,510 51,100 28 feb
Abeona Therapeutics 5,400 -0,150 -2,70% 5,595 5,250 5,550 28 feb
Abeona Therapeuti... 3,000 0,000 0,00% 3,000 2,559 3,000 28 feb
Ability 2,650 0,000 0,00% 2,750 2,650 2,650 28 feb
ABIOMED 117,990 +0,050 +0,04% 118,710 116,830 117,940 28 feb
Abraxas Petroleum 2,120 -0,080 -3,64% 2,200 2,100 2,200 28 feb
Acacia Communicat... 51,950 -1,050 -1,98% 54,100 51,671 53,000 28 feb
Acacia Research Corp 5,850 -0,050 -0,85% 6,050 5,650 5,900 28 feb
Acadia Healthcare 44,690 -0,100 -0,22% 44,930 43,770 44,790 28 feb
ACADIA Pharma 38,110 -1,740 -4,37% 40,067 38,020 39,850 28 feb
Acasti Pharma 1,250 +0,060 +5,04% 1,280 1,190 1,190 28 feb
Accelerate Diagno... 25,500 -1,450 -5,38% 27,000 25,150 26,950 28 feb
Acceleron Pharma 26,720 +0,070 +0,26% 27,330 25,860 26,650 28 feb
Access National Corp 27,610 +0,020 +0,07% 27,820 27,270 27,590 28 feb
Accuray Inc 5,150 -0,250 -4,63% 5,425 5,100 5,400 28 feb
AcelRx Pharma 3,000 -0,200 -6,25% 3,200 3,000 3,200 28 feb
Aceto 15,340 -0,070 -0,45% 15,530 15,180 15,410 28 feb
Achaogen 23,450 -0,230 -0,97% 23,780 23,090 23,680 28 feb
Achillion Pharma 4,010 -0,110 -2,67% 4,120 3,940 4,120 28 feb
ACI Worldwide Inc 19,570 -0,990 -4,82% 20,480 19,550 20,560 28 feb
Aclaris Therapeutics 31,250 -0,830 -2,59% 31,970 30,720 32,080 28 feb
ACNB Corp 29,000 -0,250 -0,85% 29,250 28,900 29,250 28 feb
Acorda Therapeutics 26,450 -0,950 -3,47% 28,550 26,350 27,400 28 feb
Activision Blizzard 45,130 -0,560 -1,23% 45,950 44,945 45,690 28 feb
Actua Corporation 13,700 -0,100 -0,72% 13,800 13,550 13,800 28 feb
Acxiom Corp 28,520 -0,630 -2,16% 29,130 28,520 29,150 28 feb
Adamas Pharmaceut... 18,490 +0,410 +2,27% 19,050 17,820 18,080 28 feb
Adamis Pharma 3,450 +0,150 +4,55% 3,500 3,300 3,300 28 feb
AdaptImmune Thera... 4,030 -0,080 -1,95% 4,170 4,010 4,110 28 feb
Addus HomeCare Corp 32,250 -1,700 -5,01% 33,900 32,055 33,950 28 feb
ADDvantage Techs 1,790 -0,020 -1,10% 1,830 1,790 1,810 28 feb
Adesto Technologies 3,900 +0,100 +2,63% 3,900 3,550 3,800 28 feb
Adma Biologics 4,630 -0,120 -2,53% 4,850 4,590 4,750 28 feb
Adobe Systems 118,340 -0,440 -0,37% 118,840 118,020 118,780 28 feb
Adtran 21,150 -0,650 -2,98% 21,775 21,050 21,800 28 feb
Aduro Biotech 11,250 -0,350 -3,02% 11,600 11,200 11,600 28 feb
Adv.Energy Industr. 62,100 -0,960 -1,52% 63,800 62,020 63,060 28 feb
Advanced Accelerator 37,940 +0,680 +1,83% 38,870 37,050 37,260 28 feb
Advanced Emission... 10,770 -0,290 -2,62% 11,130 10,630 11,060 28 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... 14,460 -0,740 -4,87% 15,550 14,350 15,200 28 feb
Advaxis Inc 8,790 -0,240 -2,66% 9,370 8,750 9,030 28 feb
Advaxis-Wts 5,450 +0,166 +3,13% 5,500 5,235 5,285 28 feb
Adverum Biotechno... 2,650 -0,100 -3,64% 2,750 2,650 2,750 28 feb
AdvisorShares Mar... 24,350 +0,250 +1,04% 24,350 24,337 24,100 24 feb
Advisory Board Co 45,000 -1,550 -3,33% 46,550 44,850 46,550 28 feb
Aegion Corp 22,760 -0,240 -1,04% 23,020 22,550 23,000 28 feb
Aeglea Therapeutics 6,200 +0,260 +4,38% 6,439 5,808 5,940 28 feb
Aehr Test Systems 5,240 +0,310 +6,29% 5,260 4,740 4,930 28 feb
Aemetis 1,150 -0,060 -4,96% 1,200 1,150 1,210 28 feb
Aerie Pharmaceuti... 47,350 +0,700 +1,50% 48,000 45,900 46,650 28 feb
Aerovironment Inc 27,020 -0,330 -1,21% 27,470 26,820 27,350 28 feb
AEterna Zentaris 3,050 0,000 0,00% 3,110 3,000 3,050 28 feb
Aethlon Medical 3,770 -0,110 -2,84% 3,975 3,750 3,880 28 feb
Affimed NV 2,000 0,000 0,00% 2,050 2,000 2,000 28 feb
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,240 +0,020 +0,47% 4,350 4,110 4,220 28 feb
Agile Therapeutics 2,220 -0,070 -3,06% 2,290 2,160 2,290 28 feb
Agilysys 9,100 -0,220 -2,36% 9,390 9,070 9,320 28 feb
Agios Pharmaceuti... 48,440 -1,920 -3,81% 51,077 48,390 50,360 28 feb
AGNC Investment Corp 19,630 +0,100 +0,51% 19,640 19,470 19,530 28 feb
AGNC Investment-Cl.B 25,735 +0,085 +0,33% 25,735 25,562 25,650 28 feb
AGNC Investment-C... 25,718 +0,079 +0,31% 25,730 25,560 25,640 28 feb
AgroFresh Solutions 2,710 -0,120 -4,24% 2,799 2,620 2,830 28 feb
AgroFresh Solutio... 0,180 +0,070 +63,25% 0,180 0,130 0,110 28 feb
Aimmune Therapeutics 20,270 -0,760 -3,61% 21,500 20,240 21,030 28 feb
Air Methods 37,850 -0,350 -0,92% 38,750 37,000 38,200 28 feb
Air T 21,250 -0,500 -2,30% 21,500 21,150 21,750 28 feb
Air Transport Serv. 17,020 -0,310 -1,79% 17,290 16,940 17,330 28 feb
Airgain 12,570 -0,670 -5,06% 13,244 12,410 13,240 28 feb
AirMedia Group Inc 2,510 -0,005 -0,20% 2,520 2,490 2,515 28 feb
Akamai Technologies 62,590 -0,270 -0,43% 63,110 62,310 62,860 28 feb
Akari Therapeutics 6,510 +0,110 +1,72% 6,520 6,400 6,400 28 feb
Akebia Therapeutics 10,020 -0,130 -1,28% 10,240 9,950 10,150 28 feb
Akers Biosciences 1,300 0,000 0,00% 1,310 1,250 1,300 28 feb
Akorn Inc 20,810 -1,270 -5,75% 22,130 20,740 22,080 28 feb
Alarm.Com Holdings 28,540 -0,540 -1,86% 29,055 28,400 29,080 28 feb
Alaska Comm. Systems 1,670 -0,020 -1,18% 1,690 1,660 1,690 28 feb
Albany Molecular Res 14,970 -0,070 -0,47% 15,310 14,600 15,040 28 feb
Alcentra Capital ... 12,490 -0,020 -0,16% 12,570 12,147 12,510 28 feb
Alcobra 1,310 -0,070 -5,07% 1,370 1,300 1,380 28 feb
Alder Biopharmace... 22,850 -0,650 -2,77% 23,575 22,800 23,500 28 feb
Aldeyra Therapeutics 4,950 0,000 0,00% 5,100 4,850 4,950 28 feb
Alexion Pharma 131,260 -0,940 -0,71% 132,169 130,610 132,200 28 feb
Alico 25,600 -0,150 -0,58% 25,950 25,500 25,750 28 feb
Align Technology 102,760 +0,500 +0,49% 103,830 102,270 102,260 28 feb
Alimera Sciences Inc 1,290 +0,020 +1,57% 1,290 1,230 1,270 28 feb
ALJ Regional Holding 3,830 -0,100 -2,54% 3,910 3,790 3,930 28 feb
Alkermes 56,500 +1,100 +1,99% 57,100 53,440 55,400 28 feb
Allegiance Bancsh... 36,900 +0,100 +0,27% 37,100 36,625 36,800 28 feb
Allegiant Travel Co 174,150 +0,850 +0,49% 175,100 171,050 173,300 28 feb
Alliance HealthCa... 10,350 -0,050 -0,48% 10,400 10,300 10,400 28 feb
Alliance Holdings GP 28,610 -1,010 -3,41% 30,020 28,600 29,620 28 feb
Alliance Res. Partn. 22,850 -0,750 -3,18% 23,600 22,675 23,600 28 feb
Allied Healthcare Pr 1,880 -0,100 -5,05% 1,990 1,830 1,980 28 feb
Allied Motion Techn. 24,140 +0,160 +0,67% 24,390 23,440 23,980 28 feb
Alliqua Inc 0,485 -0,010 -1,98% 0,520 0,464 0,495 28 feb
Allot Communications 4,870 -0,060 -1,22% 4,950 4,830 4,930 28 feb
Allscripts Health 12,180 -0,040 -0,33% 12,245 12,110 12,220 28 feb
Almost Family 49,650 -0,350 -0,70% 49,800 47,822 50,000 28 feb
Alnylam Pharm. 51,640 +0,330 +0,64% 53,940 50,740 51,310 28 feb
Alpha & Omega 19,260 -1,350 -6,55% 20,640 19,150 20,610 28 feb
Alphabet 844,930 -4,740 -0,56% 848,830 841,442 849,670 28 feb
Alphabet-Cl.C 823,210 -6,070 -0,73% 828,540 820,200 829,280 28 feb
AlphaMark Activel... 23,730 -0,018 -0,08% 23,960 23,726 23,748 28 feb
Alphatec Holdings 3,370 -0,200 -5,60% 3,680 3,266 3,570 28 feb
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 24,070 +0,190 +0,80% 24,800 23,640 23,880 28 feb
Altra Industrial ... 38,900 -2,100 -5,12% 40,900 38,800 41,000 28 feb
Am.Railcar Ind. 44,560 -2,300 -4,91% 46,967 44,520 46,860 28 feb
AMAG Pharmaceuticals 22,450 -1,650 -6,85% 24,050 22,350 24,100 28 feb
Amarin Corp Plc 3,400 -0,030 -0,87% 3,570 3,380 3,430 28 feb
A-Mark Precious M... 18,660 -0,630 -3,27% 19,310 18,505 19,290 28 feb
Amaya 14,500 -0,200 -1,36% 14,700 14,400 14,700 28 feb
Amazon.com Inc. 845,040 -3,600 -0,42% 854,090 842,050 848,640 28 feb
Ambac Financial G... 22,100 +0,080 +0,36% 22,160 21,680 22,020 28 feb
Ambac Financial G... 11,750 -0,473 -3,87% 11,750 11,750 12,223 28 feb
Ambarella 58,960 -0,820 -1,37% 60,520 58,410 59,780 28 feb
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 59,830 -0,890 -1,47% 61,180 59,690 60,720 28 feb
Amdocs Ltd 60,660 -0,140 -0,23% 61,100 60,550 60,800 28 feb
AMEDICA Corp 0,388 -0,022 -5,37% 0,408 0,385 0,410 28 feb
Amedisys 48,200 -0,710 -1,45% 49,210 48,000 48,910 28 feb
Amer.Electr.Techs 1,900 -0,050 -2,56% 1,950 1,900 1,950 28 feb
Amer.Public Educ 24,150 -0,450 -1,83% 24,776 23,800 24,600 28 feb
AMERCO 386,300 +2,350 +0,61% 386,330 382,640 383,950 28 feb
America First Mul... 5,600 -0,150 -2,61% 5,740 5,600 5,750 28 feb
America Movil, S.A. 12,840 +0,270 +2,15% 12,860 12,610 12,570 18:14
American Airlines... 46,360 +0,040 +0,09% 46,720 46,030 46,320 28 feb
American Capital ... 25,713 +0,109 +0,42% 25,713 25,681 25,604 28 feb
American Capital ... 13,000 +0,100 +0,78% 13,145 12,750 12,900 28 feb
American National 36,550 -0,200 -0,54% 36,750 36,500 36,750 28 feb
American NationalIns 120,370 -0,250 -0,21% 122,165 118,310 120,620 28 feb
American River 14,880 -0,200 -1,33% 15,130 14,700 15,080 28 feb
American Softw. Cl.A 10,340 -0,190 -1,80% 10,590 10,270 10,530 28 feb
American Supercond. 6,110 -0,290 -4,53% 6,390 6,080 6,400 28 feb
American Woodmark 86,450 +1,150 +1,35% 87,500 85,350 85,300 28 feb
America's Car-Mart 31,850 -0,350 -1,09% 32,200 31,750 32,200 28 feb
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 48,300 -0,650 -1,33% 48,800 47,900 48,950 28 feb
Amerisafe Inc 64,300 -0,450 -0,69% 64,700 63,950 64,750 28 feb
AmeriServ Financ.TrI 26,380 -0,100 -0,38% 26,500 26,370 26,480 28 feb
AmeriServ Financial 3,800 -0,100 -2,56% 3,900 3,800 3,900 28 feb
Ames National Corp 32,200 -0,350 -1,08% 32,500 32,100 32,550 28 feb
Amgen Inc. 176,530 +0,400 +0,23% 178,250 175,420 176,130 28 feb
Amicus Therapeutics 6,490 +0,060 +0,93% 6,550 6,220 6,430 28 feb
Amkor Technology 9,820 -0,040 -0,41% 9,930 9,730 9,860 28 feb
Amphastar Pharmac... 15,470 -0,250 -1,59% 15,740 15,260 15,720 28 feb
Amplify Online Re... 28,960 -0,040 -0,14% 29,160 28,949 29,000 28 feb
Amtech Systems 6,280 +0,020 +0,32% 6,290 5,860 6,260 28 feb
Amtrust Fin.Services 23,000 +0,660 +2,95% 23,010 21,530 22,340 28 feb
Amyris Inc 0,510 -0,026 -4,84% 0,540 0,501 0,535 28 feb
Analog Devices 81,940 -0,340 -0,41% 82,240 81,580 82,280 28 feb
Analogic Corp 82,350 -1,050 -1,26% 83,400 82,200 83,400 28 feb
Anavex Life Sciences 5,740 -0,270 -4,49% 5,940 5,700 6,010 28 feb
Anchor Bancorp 26,250 -0,250 -0,94% 26,600 26,250 26,500 28 feb
Andersons 39,550 -0,550 -1,37% 40,650 39,450 40,100 28 feb
Andina Acquisitio... 10,140 +0,130 +1,30% 10,140 10,090 10,010 28 feb
Andina Acquisitio... 0,600 -0,050 -7,68% 0,640 0,584 0,650 28 feb
Andina Acquisitio... 10,654 -0,446 -4,02% 10,654 10,654 11,100 27 jan
Andina Acquisitio... 0,330 +0,030 +9,93% 0,330 0,330 0,300 28 feb
Angie's List 5,330 -0,220 -3,96% 5,560 5,290 5,550 28 feb
AngioDynamics 16,330 -0,170 -1,03% 16,560 16,250 16,500 28 feb
ANI Pharmaceutica... 59,070 -0,980 -1,63% 60,390 58,210 60,050 28 feb
Anika Therapeutics 46,790 -1,700 -3,51% 48,380 46,390 48,490 28 feb
Ansys 106,760 -0,490 -0,46% 107,770 106,310 107,250 28 feb
Antares Pharma 2,460 -0,010 -0,40% 2,540 2,421 2,470 28 feb
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,680 -0,029 -4,02% 0,730 0,680 0,709 28 feb
Aoxin Tianli Group 2,800 -0,120 -4,11% 2,950 2,750 2,920 28 feb
Apogee Enterprises 57,180 -1,360 -2,32% 58,749 57,140 58,540 28 feb
Apollo Investment 6,330 +0,010 +0,16% 6,345 6,270 6,320 28 feb
AppFolio 24,850 -0,200 -0,80% 26,000 24,750 25,050 28 feb
Apple Inc 136,990 +0,060 +0,04% 137,435 136,700 136,930 28 feb
Appliance Recy Ctrs 1,100 -0,030 -2,65% 1,130 1,060 1,130 28 feb
Applied DNA Sciences 1,900 0,000 0,00% 1,950 1,850 1,900 28 feb
Applied DNA Scien... 0,380 -0,027 -6,59% 0,400 0,380 0,407 28 feb
Applied Genetic T... 7,750 -0,200 -2,52% 8,000 7,650 7,950 28 feb
Applied Materials 36,220 -0,210 -0,58% 36,440 36,103 36,430 28 feb
Applied Optoelect... 45,920 -1,540 -3,24% 48,750 45,600 47,460 28 feb
Approach Resources 2,650 -0,280 -9,56% 2,970 2,620 2,930 28 feb
Apricus Biosciences 2,900 -0,250 -7,94% 3,110 2,849 3,150 28 feb
Aptevo Therapeutics 2,000 -0,070 -3,38% 2,150 1,980 2,070 28 feb
Aptose Biosciences 1,126 +0,016 +1,43% 1,160 1,110 1,110 28 feb
Aqua Metals 17,040 +0,660 +4,03% 17,830 16,010 16,380 28 feb
Aquinox Pharmaceu... 17,280 -0,600 -3,36% 18,190 17,200 17,880 28 feb
Aradigm Corp 1,870 -0,080 -4,10% 2,060 1,840 1,950 28 feb
Aralez Pharmaceut... 4,040 -0,130 -3,12% 4,160 4,000 4,170 28 feb
Aratana Therapeutics 6,610 -0,240 -3,50% 6,890 6,590 6,850 28 feb
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 2,650 -0,100 -3,64% 2,750 2,600 2,750 28 feb
ARC Group Worldwide 4,350 -0,150 -3,33% 4,500 4,350 4,500 28 feb
ARCA Biopharma Inc 2,550 -0,050 -1,92% 2,675 2,550 2,600 28 feb
Arcadia Biosciences 0,928 -0,032 -3,30% 0,965 0,902 0,960 28 feb
ArcBest Corp 29,350 -0,600 -2,00% 30,200 29,200 29,950 28 feb
Arch Capital Group 94,570 +0,470 +0,50% 94,670 93,480 94,100 28 feb
Archrock Partners LP 17,865 -0,235 -1,30% 18,300 17,640 18,100 28 feb
Arctic Cat 18,500 +0,010 +0,05% 18,500 18,480 18,490 28 feb
Ardelyx 13,600 -0,250 -1,81% 14,050 13,500 13,850 28 feb
Arena Pharm. 1,580 +0,010 +0,64% 1,590 1,510 1,570 28 feb
Ares Capital Corp 17,750 -0,040 -0,22% 17,810 17,690 17,790 28 feb
Argo Group Intl 66,950 -0,275 -0,41% 67,200 66,600 67,225 28 feb
Argo Group-6.5% S... 25,500 +0,170 +0,67% 25,652 25,200 25,330 28 feb
Argos Therapeutics 1,100 +0,025 +2,33% 1,150 1,050 1,075 28 feb
ARI Network Services 5,110 -0,130 -2,48% 5,250 5,110 5,240 28 feb
Ark Restaurants 25,500 -0,850 -3,23% 25,750 25,100 26,350 28 feb
Arotech Corporation 3,900 +0,100 +2,63% 4,100 3,800 3,800 28 feb
ArQule 1,280 +0,010 +0,79% 1,300 1,240 1,270 28 feb
Array BioPharma 11,500 +0,070 +0,61% 11,530 11,010 11,430 28 feb
ARRIS International 25,800 -0,260 -1,00% 26,080 25,640 26,060 28 feb
Arrow DWA Tactica... 10,800 -0,055 -0,51% 10,830 10,800 10,855 28 feb
Arrow Financial 34,900 -0,700 -1,97% 35,550 34,850 35,600 28 feb
Arrowhead Pharmac... 2,260 -0,100 -4,24% 2,400 2,250 2,360 28 feb
Artesian Res.- Cl.A 32,950 -0,040 -0,12% 33,000 32,720 32,990 28 feb
Art's-Way Manufact. 4,000 +0,100 +2,56% 4,000 3,800 3,900 28 feb
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 32,850 +0,350 +1,08% 32,850 32,700 32,500 27 feb
Ascena Retail Group 4,600 -0,490 -9,63% 5,045 4,590 5,090 28 feb
Ascendis Pharma A/S 29,570 +0,730 +2,53% 29,990 28,485 28,840 28 feb
Ascent Capital Group 16,000 -0,560 -3,38% 16,460 15,900 16,560 28 feb
Asia Pac Wire&Cable 2,800 0,000 0,00% 2,800 2,800 2,800 28 feb
ASML Holding NV 121,690 -1,210 -0,98% 122,220 121,410 122,900 28 feb
Aspen Technology 58,140 -0,860 -1,46% 59,110 58,130 59,000 28 feb
Assembly Biosciences 20,860 -0,320 -1,51% 21,480 20,860 21,180 28 feb
Asta Funding Inc 9,300 -0,100 -1,06% 9,400 9,050 9,400 28 feb
Astec Industries 63,150 -2,200 -3,37% 65,755 62,750 65,350 28 feb
Astronics 33,510 -0,980 -2,84% 34,660 33,450 34,490 28 feb
AstroNova 13,550 -0,100 -0,73% 13,650 13,500 13,650 28 feb
Astrotech Corp 1,590 -0,020 -1,24% 1,630 1,530 1,610 28 feb
Asure Software Inc 11,060 -0,710 -6,03% 11,860 11,030 11,770 28 feb
ATA Inc/China 3,770 -0,135 -3,46% 3,830 3,710 3,905 28 feb
Atara Biotherapeu... 15,450 -0,750 -4,63% 16,425 15,300 16,200 28 feb
athenahealth Inc 117,940 +0,230 +0,20% 119,030 115,586 117,710 28 feb
Athersys Inc 1,200 0,000 0,00% 1,200 1,180 1,200 28 feb
Atlantic Alliance... 14,200 -4,760 -25,11% 18,990 13,425 18,960 28 feb
Atlantic American 3,850 -0,150 -3,75% 3,850 3,850 4,000 28 feb
Atlantic Capital ... 18,000 -0,150 -0,83% 18,150 17,800 18,150 28 feb
Atlantic Coast Fed 7,930 +0,030 +0,38% 8,002 7,740 7,900 28 feb
Atlantica Yield 21,760 -0,040 -0,18% 22,870 20,970 21,800 28 feb
Atlanticus Holdin... 2,700 -0,030 -1,10% 2,730 2,693 2,730 28 feb
Atlas Air Worldw. 56,900 -0,550 -0,96% 57,950 56,450 57,450 28 feb
Atlas Financial H... 13,500 -0,100 -0,74% 13,600 13,500 13,600 28 feb
Atlassian Corp 28,440 -0,380 -1,32% 29,000 28,390 28,820 28 feb
ATN International 68,390 -4,740 -6,48% 73,000 68,080 73,130 28 feb
Atomera 5,780 +0,170 +3,03% 5,790 5,500 5,610 28 feb
Atossa Genetics 1,440 -0,080 -5,26% 1,520 1,440 1,520 28 feb
AtriCure Inc 18,250 +0,190 +1,05% 18,440 17,890 18,060 28 feb
ATRION 488,050 -0,800 -0,16% 488,050 485,400 488,850 28 feb
Attunity 8,750 -0,100 -1,13% 9,060 8,750 8,850 28 feb
aTyr Pharma 4,000 +0,550 +15,94% 4,450 3,850 3,450 28 feb
Auburn National 32,700 -0,300 -0,91% 32,850 32,650 33,000 28 feb
Audentes Therapeu... 15,510 -0,650 -4,02% 16,020 15,350 16,160 28 feb
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,790 -0,010 -0,15% 6,880 6,720 6,800 28 feb
Aurinia Pharmaceu... 3,560 -0,140 -3,78% 3,680 3,500 3,700 28 feb
Auris Medical Hol... 0,790 -0,060 -7,02% 0,870 0,790 0,850 28 feb
Autobytel Inc. 12,500 -0,080 -0,64% 12,580 12,395 12,580 28 feb
Autodesk Inc 86,300 -1,440 -1,64% 87,900 85,990 87,740 28 feb
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 102,620 -0,080 -0,08% 102,810 102,240 102,700 28 feb
AV Homes 16,500 -0,050 -0,30% 16,550 16,100 16,550 28 feb
AVEO Pharma 0,840 +0,019 +2,34% 0,875 0,780 0,821 28 feb
AveXis 61,320 +3,250 +5,60% 63,030 57,530 58,070 28 feb
Aviat Networks Inc 15,500 -0,360 -2,27% 16,210 15,260 15,860 28 feb
Avid Technology 5,620 -0,210 -3,60% 5,810 5,580 5,830 28 feb
Avinger 2,550 +0,100 +4,08% 2,625 2,350 2,450 28 feb
Aviragen Therapeu... 0,593 -0,007 -1,23% 0,610 0,590 0,600 28 feb
Avis Budget Group 34,580 +1,350 +4,06% 34,870 32,650 33,230 28 feb
Aware Inc 4,900 -0,050 -1,01% 4,950 4,850 4,950 28 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 ... 0,085 +0,000 +0,12% 0,089 0,081 0,085 28 feb
Axcelis Technologies 15,450 -0,550 -3,44% 16,000 15,400 16,000 28 feb
AxoGen 10,500 -0,050 -0,47% 10,600 10,400 10,550 28 feb
Axsome Therapeutics 4,600 +0,050 +1,10% 4,677 4,417 4,550 28 feb
AXT Inc 7,100 +0,100 +1,43% 7,350 6,950 7,000 28 feb
AzurRx BioPharma 4,150 -0,140 -3,26% 4,290 4,130 4,290 28 feb
Envision Healthcare 65,010 -4,990 -7,13% 65,305 62,520 70,000 20:44
Envision Healthca... 121,280 -8,480 -6,54% 121,400 116,730 129,760 19:40
MTGE Investment Corp 16,550 +0,200 +1,22% 16,550 16,325 16,350 28 feb