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 Aug 18, 2017.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAME 3.45 3.30 199,999.95 +0.00 (+0.00%) 3.45 3.45 196
AAU 1.12 1.10 1.13 +0.025 (+2.28%) 1.13 1.10 64,654
ABAC 2.0625 2.06 2.09 -0.0075 (-0.36%) 2.0989 2.02 4,759
ABIO 1.275 1.15 1.35 +0.025 (+2.00%) 1.275 1.15 86,575
ABUS 3.60 3.20 3.80 +0.00 (+0.00%) 3.65 3.55 17,707
ACHN 4.675 4.67 4.71 -0.205 (-4.20%) 4.86 4.665 1,456,507
ACHV 2.95 2.75 3.18 -0.06 (-1.99%) 3.20 2.80 13,038
ACRX 2.95 2.95 3.00 -0.05 (-1.67%) 3.05 2.90 467,777
ACST 1.30 1.27 1.30 -0.01 (-0.76%) 1.34 1.24 25,647
ACTG 2.95 2.85 2.95 +0.05 (+1.72%) 2.95 2.90 182,529
ADHD 1.02 1.01 1.09 -0.015 (-1.45%) 1.04 0.93 93,000
ADMA 3.04 2.45 3.50 -0.03 (-0.98%) 3.16 3.00 13,959
ADMP 4.60 4.55 4.65 +0.05 (+1.10%) 4.90 4.48 508,310
ADVM 2.45 2.40 2.50 +0.00 (+0.00%) 2.50 2.40 156,186
AEHR 2.91 2.76 3.04 +0.10 (+3.56%) 3.02 2.62 148,962
AEMD 1.53 0.01 2.70 -0.09 (-5.56%) 1.69 1.50 13,045
AETI 1.70 1.65 2.30 +0.00 (+0.00%) 1.95 1.65 38,344
AEY 1.44 1.35 1.49 +0.0611 (+4.43%) 1.44 1.35 2,622
AEZS 1.88 1.82 1.89 +0.01 (+0.53%) 1.88 1.67 462,395
AFMD 2.025 1.95 2.05 -0.025 (-1.22%) 2.05 1.95 184,576
AGEN 3.57 3.52 3.60 +0.06 (+1.71%) 3.62 3.50 481,921
AGLE 2.97 2.88 3.28 +0.08 (+2.77%) 2.97 2.87 29,444
AGRX 3.40 3.39 3.43 -0.08 (-2.30%) 3.44 3.31 76,660
AGTC 4.80 3.85 5.25 -0.45 (-8.57%) 5.30 4.75 89,227
AHC 4.80 4.80 4.90 +0.00 (+0.00%) 4.90 4.80 6,164
AHPI 2.06 2.05 2.09 +0.01 (+0.49%) 2.13 2.06 5,351
AIRI 1.32 1.16 1.31 +0.05 (+3.94%) 1.32 1.15 63,784
AKER 1.05 1.00 1.09 -0.0001 (-0.01%) 1.08 1.00 46,896
AKTX 4.05 0.10 4.27 +0.00 (+0.00%) 4.24 3.81 58,213
ALDX 4.25 4.10 4.95 -0.05 (-1.16%) 4.25 4.20 7,674
ALIM 1.44 1.39 1.45 +0.03 (+2.13%) 1.45 1.35 300,918
ALJJ 3.12 3.07 3.15 -0.01 (-0.32%) 3.13 3.05 14,482
ALLT 4.86 4.82 15.99 -0.04 (-0.82%) 4.89 4.82 4,117
ALO 3.92 3.88 3.94 +0.03 (+0.77%) 4.06 3.84 111,551
ALSK 2.10 2.06 2.13 -0.005 (-0.24%) 2.11 2.06 110,392
ALT 2.05 2.00 2.75 +0.01 (+0.49%) 2.10 2.04 14,968
AMCN 2.60 2.57 2.61 +0.04 (+1.56%) 2.61 2.57 146,091
AMMA 1.30 1.25 1.36 +0.02 (+1.56%) 1.32 1.26 11,009
AMRN 3.04 3.00 3.06 -0.01 (-0.33%) 3.07 3.00 1,588,247
AMRS 2.41 2.39 2.43 +0.39 (+19.31%) 2.51 1.97 764,244
AMS 2.925 2.30 9.00 +0.025 (+0.86%) 2.925 2.90 706
AMSC 3.59 3.52 3.59 +0.22 (+6.53%) 3.61 3.33 176,287
AMTX 1.08 1.06 1.18 -0.0058 (-0.53%) 1.17 1.05 33,312
ANTH 1.24 1.21 1.27 -0.0199 (-1.58%) 1.28 1.20 134,710
ANW 4.95 4.90 4.95 +0.125 (+2.59%) 5.00 4.70 338,086
ANY 3.55 3.52 3.65 -0.2765 (-7.23%) 3.82 3.35 135,477
APDN 2.15 2.11 2.19 +0.1321 (+6.55%) 2.15 1.93 171,058
APEN 4.29 4.26 5.99 -0.05 (-1.15%) 5.00 4.20 708,718
APPS 1.22 1.17 1.23 +0.02 (+1.67%) 1.23 1.14 238,238
APRI 1.49 1.43 1.49 -0.01 (-0.67%) 1.54 1.42 577,905
APT 3.45 3.30 3.65 +0.00 (+0.00%) 3.50 3.45 21,746
APTO 1.46 1.46 1.50 -0.03 (-2.01%) 1.52 1.45 110,358
APVO 1.67 1.64 1.76 -0.01 (-0.60%) 1.68 1.63 28,695
APWC 2.95 2.95 3.00 +0.05 (+1.72%) 2.95 2.95 2,427
ARAY 4.05 4.00 4.15 +0.00 (+0.00%) 4.10 3.95 396,484
ARC 3.53 3.53 3.54 -0.085 (-2.35%) 3.66 3.52 78,361
ARCW 2.40 0.00 0.00 +0.10 (+4.35%) 2.40 2.20 13,547
ARDM 1.33 1.19 1.34 +0.05 (+3.91%) 1.35 1.26 16,730
ARDX 4.70 4.60 4.75 +0.25 (+5.62%) 4.75 4.40 178,656
AREX 2.41 2.37 2.43 +0.04 (+1.69%) 2.46 2.23 617,432
ARLZ 1.14 1.11 1.14 +0.01 (+0.88%) 1.19 1.09 459,080
ARQL 1.03 0.96 1.28 -0.0199 (-1.90%) 1.08 1.00 12,667
ARTW 2.15 2.15 2.25 -0.05 (-2.27%) 2.20 2.15 1,442
ARTX 3.35 3.25 3.35 +0.05 (+1.52%) 3.40 3.21 147,879
ARWR 2.12 2.11 2.15 +0.11 (+5.47%) 2.26 2.00 1,837,615
ASG 4.90 4.87 4.90 +0.03 (+0.62%) 4.94 4.85 119,934
ASM 1.70 1.69 1.74 +0.05 (+3.03%) 1.72 1.69 172,947
ASNA 1.93 1.91 1.97 -0.08 (-3.98%) 2.02 1.87 2,917,202
ASPN 4.25 4.25 4.27 -0.03 (-0.70%) 4.36 4.17 32,293
ASRV 4.00 3.65 5.00 -0.05 (-1.23%) 4.05 3.95 32,677
AST 3.05 3.00 3.05 +0.05 (+1.67%) 3.10 2.95 147,239
AT 2.50 2.45 2.50 +0.025 (+1.01%) 2.50 2.40 293,288
ATAI 4.68 4.68 4.70 +0.06 (+1.30%) 4.70 4.58 1,512
ATEC 1.92 1.86 1.93 +0.08 (+4.35%) 1.93 1.84 43,138
ATHX 1.67 1.64 1.70 +0.02 (+1.21%) 1.68 1.61 376,076
ATLC 2.47 2.43 2.48 -0.01 (-0.40%) 2.47 2.42 470
ATOM 4.91 0.00 0.00 +0.54 (+12.36%) 5.00 4.27 47,316
ATRS 3.06 3.03 3.09 +0.00 (+0.00%) 3.12 3.01 1,118,754
AUO 3.825 3.82 3.83 +0.005 (+0.13%) 3.84 3.79 647,749
AUY 2.69 2.68 2.69 -0.045 (-1.65%) 2.82 2.68 11,103,791
AVEO 3.07 3.07 3.09 +0.04 (+1.32%) 3.08 2.95 2,630,481
AVID 4.22 4.21 4.27 -0.07 (-1.63%) 4.28 4.09 411,014
AVP 2.615 2.61 2.62 -0.02 (-0.76%) 2.67 2.60 4,024,563
AVXL 3.93 3.89 3.99 +0.14 (+3.69%) 3.98 3.71 240,245
AWRE 4.90 4.80 4.95 +0.10 (+2.08%) 4.90 4.70 15,564
AWX 2.08 1.58 2.35 -0.011 (-0.53%) 2.16 2.08 3,269
AXAS 1.70 1.67 1.72 +0.03 (+1.80%) 1.72 1.64 1,102,590
AXSM 5.00 4.95 5.05 +0.05 (+1.01%) 5.10 4.85 78,690
AXU 1.43 1.42 1.44 +0.03 (+2.14%) 1.47 1.42 161,096
AZRX 3.71 3.58 4.49 -0.11 (-2.88%) 3.98 3.40 73,983
BASI 1.71 1.60 1.90 +0.02 (+1.18%) 1.72 1.69 23,917
BBG 2.91 2.90 2.91 +0.04 (+1.39%) 2.91 2.75 1,543,622
BBOX 3.35 3.25 3.35 +0.00 (+0.00%) 3.45 3.25 251,550
BBRG 2.85 2.80 3.00 +0.00 (+0.00%) 2.90 2.80 96,784
BCLI 4.18 4.16 4.74 +0.02 (+0.48%) 4.23 4.13 55,804
BCRX 4.10 4.06 4.15 +0.00 (+0.00%) 4.14 4.00 630,258
BDSI 3.30 3.20 3.30 +0.05 (+1.54%) 3.33 3.20 212,891
BGI 1.74 1.76 1.80 +0.13 (+8.07%) 1.82 1.65 95,102
BIOC 1.20 1.18 1.20 -0.01 (-0.83%) 1.21 1.17 171,533
BIOP 3.62 0.00 0.00 -0.08 (-2.16%) 3.66 3.46 2,757