Closing Price: 1 to 5 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAME 4.00 3.90 4.15 -0.05 (-1.23%) 4.00 4.00 51
AAU 1.01 1.00 1.01 -0.05 (-4.72%) 1.09 1.00 21,805
ABIO 2.65 2.60 2.65 -0.15 (-5.36%) 2.75 2.65 4,550
ABUS 2.85 2.85 2.90 -0.125 (-4.20%) 2.925 2.85 3,343
ACHN 4.115 4.11 4.12 -0.085 (-2.02%) 4.165 4.095 102,455
ACRX 2.80 2.75 2.80 +0.00 (+0.00%) 2.80 2.725 2,416
ACST 1.23 1.23 1.29 -0.03 (-2.38%) 1.23 1.23 576
ADAP 4.42 4.38 4.48 -0.12 (-2.64%) 4.55 4.33 6,704
ADK 1.57 1.54 1.61 -0.03 (-1.87%) 1.57 1.54 2,000
ADMP 3.075 3.05 3.15 -0.10 (-3.15%) 3.20 3.00 7,717
ADVM 3.05 3.00 3.10 -0.05 (-1.61%) 3.20 3.05 2,335
AEHR 2.435 2.36 2.54 -0.015 (-0.61%) 2.435 2.435 200
AEMD 3.92 3.75 3.93 +0.08 (+2.08%) 3.92 3.81 1,496
AETI 1.80 1.70 1.85 +0.20 (+12.50%) 1.80 1.80 200
AEY 1.88 1.82 1.94 +0.08 (+4.44%) 1.88 1.83 400
AEZS 2.925 2.90 2.95 +0.35 (+13.59%) 3.10 2.55 41,804
AGEN 3.96 3.95 3.96 -0.135 (-3.30%) 4.03 3.91 57,227
AGFS 2.78 2.76 2.80 +0.00 (+0.00%) 2.81 2.71 1,102
AGRX 2.54 2.54 2.55 +0.02 (+0.79%) 2.56 2.49 35,054
AHPI 2.11 2.04 2.26 -0.13 (-5.80%) 2.23 2.11 400
AIII 1.13 0.9605 1.18 -0.04 (-3.42%) 1.19 1.13 800
AIRI 3.15 3.06 3.19 +0.16 (+5.35%) 3.15 3.04 1,207
AKG 3.75 3.74 3.75 -0.02 (-0.53%) 3.88 3.74 146,803
ALIM 1.22 1.21 1.22 -0.05 (-3.94%) 1.26 1.21 11,566
ALJJ 3.80 3.80 3.87 -0.01 (-0.26%) 3.90 3.75 517
ALSK 1.66 1.62 1.69 -0.01 (-0.60%) 1.66 1.66 100
AMCN 2.42 2.42 2.43 -0.09 (-3.59%) 2.47 2.41 2,700
AMRC 4.95 4.90 4.95 -0.10 (-1.98%) 5.00 4.925 1,311
AMRN 2.92 2.92 2.93 -0.09 (-2.99%) 2.96 2.90 121,304
AMTX 1.69 1.36 1.69 +0.07 (+4.32%) 1.69 1.69 200
APDN 1.925 1.90 1.95 +0.025 (+1.32%) 1.925 1.925 100
APOP 3.61 3.45 3.93 -0.85 (-19.06%) 4.06 3.61 3,331
APRI 1.505 1.50 1.54 -0.005 (-0.33%) 1.505 1.505 1,540
APT 3.10 3.00 3.15 -0.05 (-1.59%) 3.15 3.10 500
APTO 1.13 1.12 1.15 +0.03 (+2.73%) 1.165 1.125 14,800
APVO 2.61 2.57 2.62 +0.04 (+1.56%) 2.64 2.575 3,209
ARCI 1.20 1.15 1.20 +0.11 (+10.09%) 1.33 1.17 7,428
ARCW 4.35 4.25 4.35 -0.10 (-2.25%) 4.35 4.35 300
ARDM 1.78 1.50 2.05 -0.08 (-4.30%) 1.94 1.78 6,340
AREX 3.21 3.20 3.21 +0.10 (+3.22%) 3.29 3.15 54,104
ARLZ 4.205 4.20 4.21 -0.165 (-3.78%) 4.24 4.18 28,258
ARNA 1.395 1.39 1.40 -0.03 (-2.11%) 1.43 1.39 104,003
ARQL 1.55 1.51 1.55 -0.03 (-1.90%) 1.56 1.52 8,500
ARTX 4.125 4.10 4.15 +0.025 (+0.61%) 4.25 4.10 11,706
ARWR 1.955 1.95 1.96 -0.105 (-5.10%) 2.01 1.88 59,998
ASG 4.36 4.35 4.41 +0.01 (+0.23%) 4.37 4.35 5,844
ASM 1.41 1.41 1.42 +0.00 (+0.00%) 1.45 1.40 35,359
ASPN 4.26 4.20 4.26 +0.01 (+0.24%) 4.26 4.26 122
ASRV 3.80 3.80 3.85 +0.15 (+4.11%) 3.80 3.75 600
AST 4.85 4.85 4.90 +0.05 (+1.04%) 4.90 4.80 6,000
ASTC 1.46 1.43 1.49 +0.03 (+2.10%) 1.46 1.46 100
ASYS 4.22 4.09 4.28 -0.12 (-2.76%) 4.22 4.22 50
AT 2.475 2.45 2.50 -0.05 (-1.98%) 2.55 2.475 2,501
ATEC 3.60 3.54 3.66 +0.02 (+0.56%) 3.64 3.53 900
ATHX 1.505 1.50 1.51 +0.00 (+0.00%) 1.53 1.50 16,375
ATNM 1.04 1.03 1.05 -0.03 (-2.80%) 1.08 1.04 12,752
ATOS 1.46 1.40 1.49 +0.01 (+0.69%) 1.49 1.46 3,050
ATRS 2.155 2.15 2.16 +0.07 (+3.36%) 2.16 2.00 24,306
AUO 4.035 4.03 4.04 +0.01 (+0.25%) 4.045 3.99 55,739
AUPH 2.335 2.33 2.34 -0.025 (-1.06%) 2.46 2.32 36,439
AUY 3.27 3.27 3.28 +0.10 (+3.15%) 3.31 3.24 962,562
AVGR 3.125 3.10 3.15 -0.075 (-2.34%) 3.20 3.10 13,874
AVIR 1.40 1.40 1.41 +0.00 (+0.00%) 1.48 1.40 6,900
AVXL 4.06 4.05 4.07 -0.05 (-1.22%) 4.13 4.05 16,026
AXAS 2.755 2.75 2.76 -0.03 (-1.08%) 2.81 2.73 51,731
AXU 1.865 1.86 1.87 +0.045 (+2.47%) 1.90 1.84 48,087
AZRX 4.46 4.25 4.82 -0.27 (-5.71%) 4.46 4.38 504
BBRG 3.75 3.70 3.80 +0.00 (+0.00%) 3.825 3.75 1,600
BCEI 2.99 2.98 2.99 +1.025 (+52.16%) 3.02 2.61 589,950
BCLI 2.71 2.67 2.74 -0.07 (-2.52%) 2.75 2.71 260
BDSI 1.90 1.90 1.95 -0.075 (-3.80%) 1.925 1.90 2,600
BGI 1.19 1.19 1.23 +0.00 (+0.00%) 1.21 1.19 400
BIOC 1.82 1.77 1.81 -0.27 (-12.92%) 2.02 1.73 298,662
BIOL 1.51 1.50 1.57 -0.03 (-1.95%) 1.79 1.49 25,766
BIOS 1.58 1.58 1.59 -0.055 (-3.36%) 1.62 1.56 135,478
BLDP 1.90 1.89 1.90 +0.04 (+2.15%) 1.92 1.85 36,792
BMRA 2.35 2.12 2.38 +0.06 (+2.62%) 2.35 2.34 300
BNSO 2.41 2.42 2.48 -0.11 (-4.37%) 2.41 2.35 2,000
BNTC 3.00 3.00 3.06 +1.12 (+59.57%) 3.83 2.25 318,407
BONT 1.28 1.27 1.29 -0.04 (-3.03%) 1.33 1.28 2,829
BORN 1.37 1.31 1.36 +0.02 (+1.48%) 1.37 1.34 700
BPTH 1.06 1.05 1.06 -0.01 (-0.93%) 1.08 1.04 2,290
BSPM 2.91 2.88 2.97 -0.05 (-1.69%) 2.91 2.86 6,355
BTE 4.395 4.39 4.40 -0.055 (-1.24%) 4.53 4.39 128,944
BTG 2.885 2.88 2.89 +0.105 (+3.78%) 2.92 2.86 488,089
BTX 3.28 3.25 3.29 -0.19 (-5.48%) 3.41 3.28 12,919
BUR 1.89 1.91 1.96 -0.07 (-3.57%) 1.92 1.89 1,300
BV 4.55 4.50 4.55 +0.05 (+1.11%) 4.60 4.50 19,798
BVX 3.90 3.84 3.95 +0.04 (+1.04%) 3.90 3.83 600
BVXV 4.89 4.88 5.24 +1.24 (+33.97%) 5.71 4.35 19,208
BYFC 1.63 1.53 1.63 +0.03 (+1.87%) 1.63 1.63 300
CALA 4.80 4.80 4.85 -0.10 (-2.04%) 5.05 4.80 5,128
CAMT 3.34 3.26 3.39 +0.01 (+0.30%) 3.34 3.34 100
CANF 2.41 2.38 2.41 +0.04 (+1.69%) 2.42 2.36 9,909
CAPR 2.30 2.27 2.34 -0.13 (-5.35%) 2.49 2.23 8,457
CASC 4.215 4.17 4.22 -0.435 (-9.35%) 4.55 4.20 15,046
CASI 1.20 1.20 1.24 -0.04 (-3.23%) 1.20 1.18 5,332
CATB 4.25 4.19 4.28 -0.02 (-0.47%) 4.36 4.19 2,301
CBAY 1.84 1.79 1.86 -0.13 (-6.60%) 1.89 1.74 10,980
CBK 1.42 1.42 1.43 -0.69 (-32.70%) 1.77 1.38 124,351