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 Dec 08, 2017.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAV 4.00 3.95 4.05 +0.025 (+0.63%) 4.025 3.95 186,158
ABIO 1.275 1.20 1.35 +0.00 (+0.00%) 1.275 1.275 38,177
ACHN 2.90 2.89 2.91 +0.01 (+0.35%) 2.94 2.89 1,667,094
ACHV 1.39 0.00 0.00 -0.09 (-6.08%) 1.39 1.39 173,172
ACRX 2.15 2.10 2.20 +0.00 (+0.00%) 2.175 2.15 278,235
ACST 1.58 0.00 0.00 +0.14 (+9.72%) 1.58 1.52 171,174
ACTG 4.125 4.10 4.15 -0.05 (-1.20%) 4.175 4.125 180,285
ADMA 2.74 0.00 0.00 +0.05 (+1.86%) 2.74 2.72 69,712
ADMP 4.575 4.55 4.65 -0.075 (-1.61%) 4.725 4.45 800,422
ADOM 3.725 0.00 0.00 +0.465 (+14.26%) 3.73 3.25 96,774
ADVM 3.475 3.40 3.55 +0.25 (+7.75%) 3.475 3.225 553,197
ADXS 2.99 2.98 3.00 +0.135 (+4.73%) 2.99 2.885 522,890
AEHR 2.51 2.45 2.62 +0.06 (+2.45%) 2.51 2.51 90,740
AETI 1.55 1.50 1.60 +0.00 (+0.00%) 1.55 1.55 137,424
AEZS 2.23 2.18 2.28 +0.085 (+3.96%) 2.23 2.165 300,000
AFMD 1.90 1.85 1.95 +0.025 (+1.33%) 1.925 1.875 307,725
AGEN 3.62 3.61 3.63 +0.01 (+0.28%) 3.705 3.615 730,482
AGRX 4.73 4.58 4.87 +0.00 (+0.00%) 4.97 4.68 591,498
AGTC 3.80 3.70 3.85 -0.10 (-2.56%) 3.975 3.80 118,847
AIRI 1.35 0.00 0.00 -0.01 (-0.74%) 1.35 1.35 1,318
AKTX 4.97 0.00 0.00 -0.11 (-2.17%) 5.20 4.97 352,734
ALIM 1.29 1.25 1.33 -0.005 (-0.39%) 1.33 1.27 152,566
ALJJ 3.45 0.00 0.00 -0.14 (-3.90%) 3.47 3.45 16,234
ALO 2.99 2.97 3.00 +0.02 (+0.67%) 3.03 2.99 85,887
ALQA 2.005 0.00 0.00 -0.235 (-10.49%) 2.005 2.005 821
ALSK 2.22 2.22 2.30 +0.08 (+3.74%) 2.23 2.17 162,380
AMCN 2.00 1.98 2.01 +0.00 (+0.00%) 2.00 2.00 17,748
AMDA 3.02 0.00 0.00 -0.30 (-9.04%) 3.02 3.02 18,061
AMMA 1.50 0.00 0.00 +0.08 (+5.63%) 1.50 1.50 14,261
AMPE 1.575 1.57 1.59 +0.00 (+0.00%) 1.63 1.495 883,355
AMRH 2.375 0.00 0.00 -0.095 (-3.85%) 2.375 2.375 50
AMRN 3.25 3.24 3.26 -0.015 (-0.46%) 3.335 3.21 1,912,775
AMSC 3.29 3.27 3.30 +0.15 (+4.78%) 3.29 3.29 38,812
ANFI 4.34 4.22 4.44 +0.035 (+0.81%) 4.59 4.34 149,254
ANTH 1.58 1.57 1.59 +0.06 (+3.95%) 1.59 1.55 257,908
ANW 4.175 4.15 4.20 +0.00 (+0.00%) 4.225 4.10 252,626
ANY 2.27 2.20 2.35 -0.17 (-6.97%) 2.35 2.26 249,221
APDN 2.33 2.25 2.41 -0.04 (-1.69%) 2.33 2.33 11,749
APHB 1.045 0.00 0.00 -0.02 (-1.88%) 1.045 1.045 55,011
APPS 1.665 0.00 0.00 +0.055 (+3.42%) 1.675 1.65 148,810
APRN 3.83 3.82 3.84 +0.045 (+1.19%) 3.84 3.785 1,255,947
APTO 1.93 1.88 1.94 +0.055 (+2.93%) 1.965 1.83 275,689
APVO 4.245 4.12 4.34 +0.495 (+13.20%) 4.39 3.98 953,925
AQB 3.465 3.39 3.60 -0.045 (-1.28%) 3.465 3.39 20,471
AQMS 2.00 1.99 2.01 -0.64 (-24.24%) 2.10 1.96 4,008,230
ARAY 4.90 4.90 4.95 -0.275 (-5.31%) 5.075 4.875 561,920
ARC 2.415 2.33 2.49 -0.01 (-0.41%) 2.49 2.40 127,878
ARCW 2.325 2.20 2.45 +0.175 (+8.14%) 2.35 2.25 127,500
ARDM 4.31 0.00 0.00 +0.08 (+1.89%) 4.31 4.31 36,680
AREX 2.41 2.34 2.49 -0.015 (-0.62%) 2.445 2.405 142,096
ARLZ 1.475 1.46 1.50 +0.095 (+6.88%) 1.49 1.41 497,647
ARQL 1.50 1.45 1.55 +0.00 (+0.00%) 1.51 1.47 172,185
ARTW 2.95 2.75 3.05 +0.075 (+2.61%) 2.95 2.90 16,420
ARTX 3.675 3.65 3.70 +0.00 (+0.00%) 3.675 3.575 227,876
ARWR 3.45 3.44 3.46 -0.15 (-4.17%) 3.51 3.425 863,978
ASM 1.16 1.13 1.19 +0.01 (+0.87%) 1.16 1.14 75,758
ASNA 1.995 1.99 2.00 +0.00 (+0.00%) 2.045 1.99 1,682,683
ASPN 5.00 0.00 0.00 -0.075 (-1.48%) 5.00 5.00 4,963
AST 1.95 1.90 2.00 -0.075 (-3.70%) 2.025 1.95 255,252
ASTC 4.195 4.07 4.29 +0.245 (+6.20%) 4.195 3.95 170,940
AT 2.475 2.45 2.50 +0.00 (+0.00%) 2.475 2.425 724,132
ATEC 2.51 2.45 2.62 -0.06 (-2.33%) 2.52 2.50 46,350
ATHX 1.785 1.77 1.79 -0.08 (-4.29%) 1.85 1.76 944,274
ATRS 1.765 1.75 1.77 +0.02 (+1.15%) 1.82 1.755 689,678
ATXI 4.755 0.00 0.00 +0.095 (+2.04%) 4.755 4.50 9,095
AUO 4.17 4.16 4.18 +0.045 (+1.09%) 4.17 4.15 315,886
AUY 2.46 2.46 2.47 +0.045 (+1.86%) 2.48 2.425 4,301,440
AVEO 2.93 2.92 2.94 +0.00 (+0.00%) 3.005 2.90 1,646,875
AVP 2.07 2.06 2.08 -0.005 (-0.24%) 2.085 2.05 1,180,798
AVXL 3.675 3.58 3.79 +0.075 (+2.08%) 3.68 3.675 138,740
AWRE 4.55 4.35 4.55 +0.00 (+0.00%) 4.55 4.50 8,623
AXAS 2.085 2.06 2.09 +0.045 (+2.21%) 2.115 2.07 563,285
AXSM 4.825 4.75 4.90 +0.15 (+3.21%) 4.825 4.80 109,195
AZRX 3.12 0.00 0.00 +0.18 (+6.12%) 3.12 3.05 19,048
BASI 2.805 0.00 0.00 -0.01 (-0.36%) 2.805 2.805 63,437
BBG 4.735 4.72 4.74 +0.045 (+0.96%) 4.855 4.705 2,687,104
BBOX 3.10 3.05 3.15 +0.10 (+3.33%) 3.40 3.10 539,305
BDSI 2.775 2.75 2.80 +0.00 (+0.00%) 2.775 2.70 661,965
BGI 1.71 0.00 1.72 -0.01 (-0.58%) 1.71 1.71 20,325
BIOS 2.595 2.60 2.67 -0.075 (-2.81%) 2.67 2.54 841,748
BLDP 4.765 4.76 4.78 -0.015 (-0.31%) 4.875 4.73 1,001,190
BLPH 2.03 1.97 2.10 -0.02 (-0.98%) 2.18 1.74 323,555
BLRX 1.105 1.07 1.14 +0.01 (+0.91%) 1.105 1.10 322,581
BNSO 2.315 0.00 0.00 -0.135 (-5.51%) 2.315 2.17 24,953
BSQR 4.475 4.45 4.65 -0.375 (-7.73%) 4.525 4.475 47,771
BTE 3.16 3.15 3.17 +0.025 (+0.80%) 3.235 3.155 1,307,143
BTG 2.625 2.62 2.63 +0.025 (+0.96%) 2.625 2.57 1,953,322
BTX 2.415 2.40 2.42 -0.005 (-0.21%) 2.445 2.405 285,147
BVX 2.80 0.00 0.00 -0.12 (-4.11%) 2.85 2.80 22,936
BW 4.69 4.69 4.70 +0.05 (+1.08%) 4.77 4.675 603,204
BWEN 2.40 2.32 2.49 -0.01 (-0.41%) 2.40 2.40 1,500
BXE 1.55 1.54 1.57 -0.08 (-4.91%) 1.62 1.55 543,689
CAAS 4.925 4.79 5.05 -0.025 (-0.51%) 4.925 4.92 13,706
CADC 4.30 3.95 4.50 -0.25 (-5.49%) 4.30 4.30 6,873
CARV 3.27 0.00 0.00 -0.72 (-18.05%) 3.41 3.27 724
CASC 3.875 3.87 3.88 -0.095 (-2.39%) 3.945 3.85 2,161,753
CASI 3.27 0.00 0.00 +0.02 (+0.62%) 3.27 3.27 0
CATB 1.79 0.00 0.00 +0.03 (+1.70%) 1.79 1.79 84,339
CATS 3.71 3.55 0.00 +0.20 (+5.70%) 3.71 3.71 32,230
CBK 1.20 1.16 1.23 -0.02 (-1.64%) 1.20 1.19 144,414