Closing Price: 5 to 10 results

Results based on data for Jan 13, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAC 8.11 8.05 8.15 +0.12 (+1.50%) 8.24 8.07 3,770
AAV 6.55 6.50 6.60 +0.05 (+0.77%) 6.55 6.55 100
ABCD 5.35 5.28 5.46 +0.13 (+2.49%) 5.39 5.28 1,502
ABEO 5.30 5.30 5.35 -0.075 (-1.40%) 5.45 5.20 7,276
ABEV 5.305 5.30 5.31 +0.04 (+0.76%) 5.305 5.195 1,158,405
ABR 7.55 7.55 7.56 -0.03 (-0.40%) 7.58 7.55 694
ACFC 7.26 7.10 7.36 -0.06 (-0.82%) 7.26 7.26 200
ACTG 6.25 6.20 6.25 +0.05 (+0.81%) 6.35 6.20 2,880
ADES 9.35 9.13 10.01 +0.25 (+2.75%) 9.35 9.09 1,093
ADMA 5.20 5.00 5.40 +0.08 (+1.56%) 5.25 5.20 1,889
ADPT 8.48 8.47 8.48 +0.31 (+3.79%) 8.58 8.12 50,977
ADXS 9.25 9.25 9.27 +0.41 (+4.64%) 9.53 8.90 75,646
AEG 5.535 5.53 5.54 +0.06 (+1.10%) 5.59 5.515 145,646
AFCO 8.01 7.99 8.03 +0.00 (+0.00%) 8.03 7.96 6,201
AG 9.185 9.18 9.19 +0.40 (+4.55%) 9.225 8.65 300,002
AGD 9.30 9.27 9.34 +0.09 (+0.98%) 9.30 9.28 2,001
AGI 8.22 8.22 8.23 -0.18 (-2.14%) 8.22 7.99 398,548
AGLE 5.08 5.04 5.39 -0.17 (-3.24%) 5.08 5.08 100
AGTC 9.475 9.45 9.65 +0.175 (+1.88%) 9.50 9.35 3,161
AHC 6.30 6.25 6.40 -0.15 (-2.33%) 6.40 6.30 431
AHPA 9.85 0.00 0.00 +0.05 (+0.51%) 9.85 9.85 68
AHT 7.70 7.69 7.71 +0.09 (+1.18%) 7.78 7.65 29,794
AINV 6.03 6.03 6.04 +0.005 (+0.08%) 6.055 6.00 73,293
AIQ 9.75 9.70 9.75 +0.00 (+0.00%) 9.75 9.70 400
AKBA 9.96 9.92 9.99 -0.10 (-0.99%) 10.19 9.89 9,669
AKS 9.705 9.70 9.71 -0.17 (-1.72%) 10.16 9.64 541,823
ALDX 5.25 5.20 5.50 +0.05 (+0.96%) 5.25 5.25 400
ALLT 5.43 5.40 5.48 +0.02 (+0.37%) 5.49 5.41 4,219
AMBR 9.38 9.37 9.39 +0.58 (+6.59%) 9.38 8.79 17,794
AMCC 8.40 8.40 8.45 +0.10 (+1.20%) 8.425 8.30 49,204
AMFW 5.81 5.80 5.82 -0.20 (-3.33%) 5.85 5.80 7,134
AMRC 5.05 4.95 5.05 -0.05 (-0.98%) 5.15 5.05 2,033
AMSC 7.27 7.20 7.36 +0.06 (+0.83%) 7.36 7.24 614
ANFI 5.62 5.59 5.67 -0.01 (-0.18%) 5.73 5.60 2,588
ANGI 7.905 7.89 7.95 +0.055 (+0.70%) 8.03 7.82 19,013
ANH 5.275 5.27 5.28 +0.025 (+0.48%) 5.30 5.26 12,413
AOD 7.945 7.95 7.96 +0.04 (+0.51%) 7.96 7.945 1,802
APOL 9.95 9.94 9.95 +0.015 (+0.15%) 9.95 9.925 32,837
AQN 8.54 8.52 8.54 +0.00 (+0.00%) 8.54 8.52 8,921
ARAY 5.40 5.35 5.40 +0.125 (+2.37%) 5.40 5.30 20,660
ARC 5.15 5.14 5.20 +0.02 (+0.39%) 5.20 5.14 444
ARCO 5.70 5.65 5.70 +0.00 (+0.00%) 5.70 5.675 4,798
ARGS 5.40 5.35 5.40 +0.025 (+0.47%) 5.45 5.375 7,176
ARIS 5.49 5.41 5.90 +0.12 (+2.23%) 5.49 5.49 200
ASC 7.65 7.65 7.70 +0.00 (+0.00%) 7.70 7.45 9,593
ASNA 5.42 5.42 5.43 -0.005 (-0.09%) 5.59 5.42 121,948
ASX 5.42 5.42 5.43 +0.025 (+0.46%) 5.43 5.40 14,567
ATAX 5.50 5.50 5.55 -0.05 (-0.90%) 5.60 5.50 5,336
ATEN 8.445 8.44 8.45 +0.055 (+0.66%) 8.54 8.42 10,878
ATOM 6.16 5.71 6.66 -0.14 (-2.22%) 6.16 6.16 30
ATTO 9.20 9.20 9.25 +0.05 (+0.55%) 9.25 9.20 200
ATTU 6.11 6.08 6.11 +0.11 (+1.83%) 6.11 5.98 5,996
ATV 9.10 8.99 9.10 +0.50 (+5.81%) 9.10 9.00 101
AUDC 6.41 6.36 6.44 +0.00 (+0.00%) 6.55 6.41 2,065
AVAL 8.25 8.24 8.27 -0.06 (-0.72%) 8.29 8.23 2,147
AVH 9.83 9.82 9.86 +0.11 (+1.13%) 9.93 9.71 8,136
AVID 5.105 5.10 5.11 +0.085 (+1.69%) 5.11 4.89 14,472
AVP 5.52 5.51 5.52 +0.115 (+2.13%) 5.56 5.46 159,118
AWP 5.265 5.26 5.27 +0.005 (+0.10%) 5.27 5.26 7,212
AWRE 6.40 6.30 6.40 +0.05 (+0.79%) 6.45 6.40 3,413
AXSM 5.40 5.40 5.65 +0.00 (+0.00%) 5.55 5.40 1,112
AXTI 6.025 6.00 6.05 +0.40 (+7.11%) 6.15 5.75 26,857
BBD 9.625 9.62 9.63 -0.18 (-1.84%) 9.77 9.565 817,476
BBG 7.07 7.06 7.07 -0.10 (-1.39%) 7.20 7.035 43,933
BBRY 7.265 7.26 7.27 +0.04 (+0.55%) 7.34 7.23 408,339
BBVA 6.625 6.62 6.63 +0.07 (+1.07%) 6.70 6.60 201,600
BCOV 7.95 7.90 7.95 -0.05 (-0.62%) 8.15 7.95 20,493
BCRX 6.26 6.25 6.26 +0.13 (+2.12%) 6.27 6.03 54,280
BCX 8.61 8.61 8.62 -0.005 (-0.06%) 8.65 8.59 9,691
BDE 5.90 5.90 5.95 +0.05 (+0.85%) 6.00 5.90 1,024
BDJ 8.205 8.20 8.21 +0.035 (+0.43%) 8.205 8.185 2,700
BEBE 5.11 5.01 5.24 -0.02 (-0.39%) 5.11 5.11 100
BGY 5.61 5.60 5.61 +0.03 (+0.54%) 5.615 5.59 14,225
BIF 9.03 9.02 9.03 +0.04 (+0.44%) 9.04 9.02 3,071
BIOA 5.74 5.75 5.80 +0.19 (+3.42%) 5.78 5.54 2,960
BKCC 7.335 7.33 7.34 -0.045 (-0.61%) 7.42 7.30 7,431
BKEP 7.15 7.05 7.20 +0.10 (+1.42%) 7.20 7.05 2,330
BKMU 9.55 9.50 9.55 +0.15 (+1.60%) 9.65 9.40 13,655
BKT 6.26 6.25 6.27 -0.02 (-0.32%) 6.26 6.25 1,026
BLVD 9.95 9.20 10.62 +0.04 (+0.40%) 9.95 9.92 5,000
BOCH 9.65 9.65 9.85 -0.65 (-6.31%) 9.95 9.65 200
BSBR 9.75 9.74 9.76 -0.075 (-0.76%) 9.83 9.61 133,848
BSMX 7.21 7.21 7.22 -0.015 (-0.21%) 7.32 7.16 105,894
BSQR 6.10 6.10 6.20 +0.10 (+1.67%) 6.10 6.05 400
BTN 7.30 7.30 7.55 -0.05 (-0.68%) 7.55 6.95 8,220
BVSN 5.00 4.85 5.15 -0.05 (-0.99%) 5.00 5.00 100
BXC 6.95 6.80 6.95 -0.36 (-4.92%) 6.95 6.95 200
CAAS 5.49 5.40 5.56 +0.02 (+0.37%) 5.53 5.49 505
CACB 7.87 7.87 7.90 +0.01 (+0.13%) 8.02 7.87 3,445
CALL 8.20 8.15 8.25 +0.10 (+1.23%) 8.20 7.90 3,329
CALX 7.35 7.25 7.35 +0.40 (+5.76%) 7.35 7.00 2,692
CBA 9.47 9.43 9.48 +0.01 (+0.11%) 9.49 9.41 16,301
CCXI 7.96 7.96 7.99 +0.00 (+0.00%) 8.15 7.95 5,054
CDEVW 6.95 6.95 7.03 -0.05 (-0.71%) 7.08 6.90 3,500
CDI 8.35 8.35 8.50 +0.25 (+3.09%) 8.45 8.35 187
CDR 6.23 6.23 6.24 -0.05 (-0.80%) 6.31 6.225 23,783
CDTX 9.90 9.70 10.10 -0.05 (-0.50%) 10.05 9.90 5,497
CEL 9.77 9.74 9.91 -0.03 (-0.31%) 9.83 9.75 752
CEMI 6.30 6.15 6.40 +0.05 (+0.80%) 6.35 6.30 200
CETX 6.58 6.48 6.71 -0.18 (-2.66%) 6.68 6.46 14,211