Closing Price: 1 to 5 results

Technical stock screener for Closing Price: 1 to 5 results.

Ideas for the best stocks to buy based on data for Feb 16, 2018.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAME 3.45 3.25 3.50 +0.30 (+9.52%) 3.45 3.45 716
AAV 2.975 2.95 3.00 +0.00 (+0.00%) 2.975 2.925 164,163
ABIO 1.625 1.55 1.70 +0.05 (+3.17%) 1.625 1.625 69,444
ACHN 3.195 3.12 3.25 +0.13 (+4.24%) 3.23 3.095 7,953,054
ACRX 1.875 1.85 1.90 +0.10 (+5.63%) 1.875 1.875 147,059
ACST 1.025 1.02 0.00 -0.015 (-1.44%) 1.025 1.025 91,743
ACTG 3.525 3.45 3.55 -0.075 (-2.08%) 3.625 3.50 163,977
ADMA 3.92 0.00 0.00 -0.03 (-0.76%) 3.92 3.89 67,516
ADMP 3.175 0.00 0.00 +0.25 (+8.55%) 3.175 2.975 1,407,940
ADXS 2.505 2.45 2.58 -0.145 (-5.47%) 2.71 2.49 736,184
AEMD 1.52 0.00 0.00 -0.035 (-2.25%) 1.54 1.52 148,148
AEY 1.34 0.00 0.00 -0.10 (-6.94%) 1.34 1.34 20,408
AEZS 1.905 1.87 1.95 -0.025 (-1.30%) 1.905 1.905 71,602
AFMD 2.20 2.15 2.25 +0.00 (+0.00%) 2.45 2.20 1,095,777
AGEN 4.355 4.25 4.36 +0.15 (+3.57%) 4.36 4.045 2,181,486
AGTC 3.775 3.70 3.80 -0.05 (-1.31%) 3.775 3.75 22,321
AKTX 2.485 0.00 0.00 +0.015 (+0.61%) 2.485 2.45 4,052
ALIM 1.25 1.22 1.28 +0.06 (+5.04%) 1.25 1.175 121,212
ALO 3.00 2.99 3.01 -0.07 (-2.28%) 3.07 3.00 66,667
ALQA 1.73 0.00 0.00 -0.01 (-0.57%) 1.83 1.73 25,940
ALSK 2.21 2.19 2.26 -0.04 (-1.78%) 2.24 2.21 39,822
AMCN 1.07 1.04 1.10 +0.05 (+4.90%) 1.07 1.06 150,754
AMPE 2.96 2.89 2.97 -0.46 (-13.45%) 3.42 2.83 2,849,928
AMRH 2.46 0.00 0.00 -0.48 (-16.33%) 2.66 2.46 240,564
AMRN 3.65 3.64 3.75 +0.005 (+0.14%) 3.655 3.62 1,059,661
AMSC 4.55 4.42 4.68 -0.13 (-2.78%) 4.68 4.55 36,082
ANFI 4.01 3.90 4.13 -0.06 (-1.47%) 4.14 4.00 107,383
ANH 4.95 4.94 5.09 +0.03 (+0.61%) 4.97 4.92 483,451
ANTH 1.68 1.62 1.69 -0.03 (-1.75%) 1.70 1.67 478,840
ANW 4.475 4.45 4.55 -0.05 (-1.10%) 4.475 4.475 53,908
ANY 2.335 2.28 2.38 +0.11 (+4.94%) 2.335 2.325 179,039
APDN 1.42 1.42 1.47 -0.04 (-2.74%) 1.42 1.42 15,337
APPS 2.425 0.00 0.00 +0.025 (+1.04%) 2.425 2.37 684,946
APRI 1.03 1.01 1.04 -2.15 (-67.61%) 1.305 1.01 18,739,773
APRN 3.56 3.45 3.64 +0.255 (+7.72%) 3.695 3.37 7,868,992
APTO 2.74 2.68 2.76 +0.03 (+1.11%) 2.77 2.74 130,890
APVO 3.28 3.26 3.35 -0.06 (-1.80%) 3.28 3.25 62,211
AQMS 3.00 0.00 0.00 +0.32 (+11.94%) 3.00 2.84 1,261,538
ARC 2.20 2.19 2.26 -0.01 (-0.45%) 2.25 2.19 128,205
ARDM 1.29 0.00 0.00 +0.04 (+3.20%) 1.29 1.29 66,192
AREX 3.05 2.95 3.12 -0.08 (-2.56%) 3.19 2.98 414,197
ARGS 1.43 1.43 1.45 +0.00 (+0.00%) 1.43 1.43 208,333
ARLZ 1.605 1.60 1.66 -0.01 (-0.62%) 1.68 1.58 434,783
ARQL 1.74 1.69 1.79 +0.12 (+7.41%) 1.74 1.60 193,798
ARTX 3.425 3.40 3.45 +0.05 (+1.48%) 3.45 3.325 91,654
ASNA 2.205 2.18 2.21 -0.015 (-0.68%) 2.245 2.13 1,766,891
ASPN 4.375 0.00 0.00 -0.28 (-6.02%) 4.57 4.375 38,775
AST 2.10 2.05 2.15 +0.075 (+3.70%) 2.10 2.075 113,031
ASTC 3.20 3.12 3.35 +0.25 (+8.47%) 3.32 3.20 96,774
AT 1.875 1.90 1.95 +0.025 (+1.35%) 1.925 1.875 452,274
ATEC 3.27 3.15 3.38 +0.05 (+1.55%) 3.41 3.13 127,060
ATHX 1.435 1.39 1.45 -0.02 (-1.37%) 1.475 1.425 444,201
ATRS 2.38 2.32 2.39 +0.035 (+1.49%) 2.445 2.24 3,113,675
ATXI 4.49 0.00 0.00 +0.15 (+3.46%) 4.49 4.49 29,412
AUO 4.93 4.92 4.94 +0.16 (+3.35%) 5.05 4.875 3,255,543
AUY 3.12 3.11 3.12 -0.33 (-9.57%) 3.285 3.025 28,276,464
AVEO 3.005 3.00 3.02 +0.005 (+0.17%) 3.05 2.93 2,055,132
AVGR 1.31 0.90 1.28 -0.17 (-11.49%) 1.46 1.30 405,150
AVID 4.845 4.72 4.94 -0.11 (-2.22%) 4.94 4.80 175,914
AVP 2.725 0.00 0.00 +0.16 (+6.24%) 2.80 2.56 9,702,274
AVXL 2.58 2.51 2.58 +0.01 (+0.39%) 2.65 2.56 237,106
AWX 2.19 1.96 0.00 +0.02 (+0.92%) 2.19 2.19 802
AXAS 2.135 2.12 2.14 -0.025 (-1.16%) 2.175 2.115 525,039
AXON 1.675 1.62 1.73 -0.005 (-0.30%) 1.735 1.675 731,412
AXSM 2.70 2.65 2.75 +0.075 (+2.86%) 2.70 2.60 325,768
AXU 1.385 1.38 1.40 -0.035 (-2.46%) 1.48 1.38 353,982
AZRX 2.97 0.00 0.00 -0.19 (-6.01%) 2.97 2.97 21,834
BASI 1.58 1.27 0.00 +0.09 (+6.04%) 1.73 1.58 36,496
BBOX 2.125 2.10 2.25 +0.075 (+3.66%) 2.125 2.125 32,362
BBRG 3.25 3.20 3.35 -0.05 (-1.52%) 3.275 3.25 134,128
BCRX 4.96 4.95 4.97 +0.095 (+1.95%) 5.24 4.89 1,181,921
BDSI 2.075 2.05 2.10 -0.05 (-2.35%) 2.175 2.075 410,432
BIOS 2.935 2.86 2.94 +0.01 (+0.34%) 2.985 2.92 347,360
BKS 4.675 4.65 4.70 +0.05 (+1.08%) 4.80 4.625 817,737
BLDP 3.37 3.36 3.38 +0.005 (+0.15%) 3.47 3.335 1,269,684
BLIN 1.98 0.00 0.00 -0.15 (-7.04%) 1.98 1.98 15,432
BLPH 2.185 2.12 2.25 -0.015 (-0.68%) 2.205 2.16 48,573
BLRX 1.015 0.98 1.05 +0.015 (+1.50%) 1.015 1.015 164,609
BPTH 1.57 0.00 0.00 -0.04 (-2.48%) 1.58 1.57 66,964
BSPM 3.91 0.00 0.00 -0.24 (-5.78%) 3.91 3.91 36,630
BSQR 4.10 4.00 4.15 +0.025 (+0.61%) 4.10 4.05 42,484
BTE 2.565 2.56 2.57 -0.025 (-0.97%) 2.615 2.545 1,170,928
BTG 2.915 2.91 2.92 -0.125 (-4.11%) 3.06 2.875 5,101,505
BTX 2.59 2.58 2.60 -0.05 (-1.89%) 2.68 2.59 261,182
BVX 2.51 2.36 2.53 +0.10 (+4.15%) 2.58 2.51 36,254
BWEN 2.44 2.28 2.54 +0.20 (+8.93%) 2.48 2.44 17,163
BXE 1.32 1.30 1.33 +0.03 (+2.33%) 1.32 1.29 235,514
CAAS 4.45 4.36 4.58 -0.155 (-3.37%) 4.45 4.45 42,415
CANF 1.95 0.00 0.00 -0.10 (-4.88%) 1.99 1.95 20,013
CAPR 1.90 0.00 2.20 -0.08 (-4.04%) 1.96 1.90 359,168
CASI 3.84 0.00 0.00 +0.00 (+0.00%) 3.84 3.72 85,172
CATB 1.595 0.00 1.84 +0.195 (+13.93%) 1.71 1.42 5,395,993
CBK 1.15 1.11 1.18 +0.00 (+0.00%) 1.15 1.15 21,481
CBL 4.765 4.64 4.77 +0.06 (+1.28%) 4.845 4.69 3,183,559
CCCL 1.91 0.00 0.00 +0.01 (+0.53%) 1.93 1.91 120,482
CCCR 1.45 1.39 1.47 +0.02 (+1.40%) 1.47 1.41 121,911
CCIH 1.435 1.41 1.47 -0.115 (-7.42%) 1.53 1.41 215,275
CCO 4.975 4.95 5.05 -0.025 (-0.50%) 5.20 4.95 36,613
CDMO 2.49 0.00 0.00 +0.13 (+5.51%) 2.83 2.40 889,259
CDR 4.13 4.12 4.14 +0.055 (+1.35%) 4.16 4.09 355,034