Koersen » Verenigde Staten » Nasdaq a-z » A | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 36,200 +0,350 +0,98% 36,500 35,450 35,850 21 apr
ABAXIS 48,890 +0,070 +0,14% 49,050 48,400 48,820 21 apr
Abeona Therapeutics 5,200 0,000 0,00% 5,250 5,100 5,200 21 apr
Abeona Therapeuti... 2,750 0,000 0,00% 2,750 2,750 2,750 21 apr
Ability 1,020 -0,090 -8,11% 1,110 1,000 1,110 21 apr
ABIOMED 125,030 -0,180 -0,14% 125,170 124,050 125,210 21 apr
Abraxas Petroleum 1,900 +0,100 +5,56% 1,920 1,770 1,800 21 apr
Acacia Communicat... 52,020 -1,540 -2,88% 53,940 52,010 53,560 21 apr
Acacia Research Corp 5,200 0,000 0,00% 5,500 5,150 5,200 21 apr
Acadia Healthcare 43,080 +0,240 +0,56% 43,360 42,000 42,840 21 apr
ACADIA Pharma 32,210 -0,380 -1,17% 32,810 32,130 32,590 21 apr
Acasti Pharma 1,290 -0,020 -1,53% 1,310 1,280 1,310 21 apr
Accelerate Diagno... 24,750 -0,250 -1,00% 25,050 24,000 25,000 21 apr
Acceleron Pharma 28,020 -0,350 -1,23% 28,610 27,290 28,370 21 apr
Access National Corp 28,430 +0,250 +0,89% 29,045 28,310 28,180 21 apr
Accuray Inc 4,650 -0,050 -1,06% 4,750 4,600 4,700 21 apr
AcelRx Pharma 2,550 -0,150 -5,56% 2,700 2,550 2,700 21 apr
Aceto 15,270 +0,060 +0,39% 15,330 15,065 15,210 21 apr
Achaogen 22,080 -0,210 -0,94% 22,455 21,950 22,290 21 apr
Achillion Pharma 3,640 -0,020 -0,55% 3,670 3,540 3,660 21 apr
ACI Worldwide Inc 21,500 +0,010 +0,05% 21,570 21,370 21,490 21 apr
Aclaris Therapeutics 30,220 -2,010 -6,24% 32,328 29,880 32,230 21 apr
ACNB Corp 30,250 +0,250 +0,83% 30,350 29,950 30,000 21 apr
Acorda Therapeutics 15,850 -0,100 -0,63% 16,050 15,600 15,950 21 apr
Activision Blizzard 49,870 -0,080 -0,16% 50,040 49,585 49,950 21 apr
Actua Corporation 14,250 +0,250 +1,79% 14,250 13,950 14,000 21 apr
Acxiom Corp 27,870 -0,090 -0,32% 28,010 26,930 27,960 21 apr
Adamas Pharmaceut... 15,570 -0,050 -0,32% 15,760 15,370 15,620 21 apr
Adamis Pharma 3,850 -0,550 -12,50% 3,900 3,523 4,400 21 apr
AdaptImmune Thera... 5,460 -0,220 -3,87% 5,700 5,400 5,680 21 apr
Addus HomeCare Corp 32,800 +0,300 +0,92% 33,050 32,250 32,500 21 apr
ADDvantage Techs 1,790 0,000 0,00% 1,799 1,760 1,790 21 apr
Adesto Technologies 5,450 +0,150 +2,83% 5,800 5,200 5,300 21 apr
Adma Biologics 4,560 -0,050 -1,08% 4,590 4,510 4,610 21 apr
Adobe Systems 131,520 +0,100 +0,08% 131,970 131,030 131,420 21 apr
Adtran 19,650 -0,200 -1,01% 20,100 19,575 19,850 21 apr
Aduro Biotech 9,000 -0,300 -3,23% 9,300 8,800 9,300 21 apr
Adv.Energy Industr. 68,500 -0,430 -0,62% 69,000 67,680 68,930 21 apr
Advanced Accelerator 36,950 -0,660 -1,75% 37,690 36,120 37,610 21 apr
Advanced Emission... 9,500 +0,390 +4,28% 9,500 9,150 9,110 21 apr
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Micro De... 13,000 -0,110 -0,84% 13,120 12,900 13,110 21 apr
Advaxis Inc 8,120 -0,130 -1,58% 8,320 7,910 8,250 21 apr
Advaxis-Wts 4,360 -0,220 -4,81% 4,384 4,360 4,581 21 apr
Adverum Biotechno... 2,700 +0,050 +1,89% 2,750 2,600 2,650 21 apr
AdvisorShares Mar... 24,180 -0,063 -0,26% 24,180 24,180 24,243 18 apr
Advisory Board Co 47,500 0,000 0,00% 47,700 47,250 47,500 21 apr
Aegion Corp 22,180 -0,800 -3,48% 23,120 22,010 22,980 21 apr
Aeglea Therapeutics 7,040 +0,140 +2,03% 7,130 6,710 6,900 21 apr
Aehr Test Systems 4,380 -0,080 -1,79% 4,470 4,360 4,460 21 apr
Aemetis 1,180 +0,040 +3,51% 1,200 1,150 1,140 21 apr
Aerie Pharmaceuti... 41,200 -1,000 -2,37% 42,600 41,000 42,200 21 apr
Aerovironment Inc 28,730 -0,120 -0,42% 29,140 28,710 28,850 21 apr
AEterna Zentaris 2,950 0,000 0,00% 3,000 2,900 2,950 21 apr
Aethlon Medical 2,270 +0,070 +3,18% 2,280 2,130 2,200 21 apr
Affimed NV 2,075 -0,175 -7,78% 2,200 2,050 2,250 21 apr
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,520 0,000 0,00% 3,540 3,450 3,520 21 apr
Agile Therapeutics 3,030 -0,020 -0,66% 3,060 2,960 3,050 21 apr
Agilysys 9,400 -0,010 -0,11% 9,500 9,330 9,410 21 apr
Agios Pharmaceuti... 46,990 -1,290 -2,67% 48,730 46,920 48,280 21 apr
AGNC Investment Corp 20,790 +0,130 +0,63% 20,860 20,660 20,660 21 apr
AGNC Investment-Cl.B 25,950 +0,310 +1,21% 26,210 25,802 25,640 21 apr
AGNC Investment-C... 25,850 +0,100 +0,39% 25,860 25,770 25,750 21 apr
AgroFresh Solutions 5,750 +0,260 +4,74% 5,980 5,450 5,490 21 apr
AgroFresh Solutio... 0,550 +0,020 +3,77% 0,620 0,550 0,530 21 apr
Aimmune Therapeutics 19,070 -0,580 -2,95% 19,745 18,840 19,650 21 apr
Air Methods 42,963 -0,038 -0,09% 43,050 42,950 43,000 20 apr
Air T 20,650 +0,150 +0,73% 20,650 20,650 20,500 20 apr
Air Transport Serv. 17,970 +0,180 +1,01% 18,070 17,470 17,790 21 apr
Airgain 14,670 +0,210 +1,45% 14,900 14,250 14,460 21 apr
AirMedia Group Inc 2,700 +0,020 +0,75% 2,740 2,640 2,680 21 apr
Akamai Technologies 60,280 +0,080 +0,13% 60,520 60,010 60,200 21 apr
Akari Therapeutics 20,500 +4,130 +25,23% 21,860 16,080 16,370 21 apr
Akebia Therapeutics 9,100 -0,030 -0,33% 9,290 9,030 9,130 21 apr
Akers Biosciences 1,800 +0,100 +5,88% 1,850 1,705 1,700 21 apr
Akorn Inc 32,910 -0,090 -0,27% 33,080 32,660 33,000 21 apr
Alarm.Com Holdings 32,010 +0,180 +0,57% 32,090 31,660 31,830 21 apr
Alaska Comm. Systems 2,510 +0,020 +0,80% 2,520 2,400 2,490 21 apr
Albany Molecular Res 15,820 +0,040 +0,25% 16,090 15,530 15,780 21 apr
Alcentra Capital ... 14,390 +0,110 +0,77% 14,460 14,180 14,280 21 apr
Alcobra 1,100 -0,040 -3,51% 1,140 1,100 1,140 21 apr
Alder Biopharmace... 20,500 -0,250 -1,20% 20,850 20,050 20,750 21 apr
Aldeyra Therapeutics 4,400 +0,050 +1,15% 4,550 4,350 4,350 21 apr
Alexion Pharma 116,820 -1,900 -1,60% 119,300 115,570 118,720 21 apr
Alico 29,650 +0,250 +0,85% 30,100 29,450 29,400 21 apr
Align Technology 118,440 -0,430 -0,36% 120,020 118,080 118,870 21 apr
Alimera Sciences Inc 1,400 +0,010 +0,72% 1,430 1,350 1,390 21 apr
ALJ Regional Holding 3,420 -0,130 -3,66% 3,560 3,261 3,550 21 apr
Alkermes 56,570 -0,160 -0,28% 57,300 56,070 56,730 21 apr
Allegiance Bancsh... 37,350 -0,100 -0,27% 37,850 36,900 37,450 21 apr
Allegiant Travel Co 162,150 +1,300 +0,81% 163,850 161,050 160,850 21 apr
Alliance HealthCa... 13,100 +0,050 +0,38% 13,150 13,000 13,050 21 apr
Alliance Holdings GP 27,560 -0,030 -0,11% 27,913 27,350 27,590 21 apr
Alliance Res. Partn. 21,700 +0,250 +1,17% 21,750 21,400 21,450 21 apr
Allied Healthcare Pr 1,900 -0,070 -3,55% 2,040 1,880 1,970 21 apr
Allied Motion Techn. 22,330 -0,500 -2,19% 23,140 22,230 22,830 21 apr
Alliqua Inc 0,406 -0,005 -1,22% 0,430 0,390 0,411 21 apr
Allot Communications 4,900 +0,060 +1,24% 4,920 4,840 4,840 21 apr
Allscripts Health 11,820 -0,070 -0,59% 11,870 11,511 11,890 21 apr
Almost Family 47,400 -0,050 -0,11% 47,750 47,000 47,450 21 apr
Alnylam Pharm. 49,510 -0,950 -1,88% 51,220 49,190 50,460 21 apr
Alpha & Omega 16,270 -0,470 -2,81% 16,980 16,230 16,740 21 apr
Alphabet 858,950 -1,130 -0,13% 862,440 857,730 860,080 21 apr
Alphabet-Cl.C 843,190 +1,540 +0,18% 843,880 840,600 841,650 21 apr
AlphaMark Activel... 24,400 +0,052 +0,21% 24,400 24,400 24,348 21 apr
Alphatec Holdings 2,000 0,000 0,00% 2,020 1,950 2,000 21 apr
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 24,050 -1,390 -5,46% 28,590 23,750 25,440 21 apr
Altra Industrial ... 37,800 -0,400 -1,05% 38,250 37,500 38,200 21 apr
Am.Railcar Ind. 41,980 -0,250 -0,59% 42,430 41,085 42,230 21 apr
AMAG Pharmaceuticals 22,400 -0,150 -0,67% 22,800 22,300 22,550 21 apr
Amarin Corp Plc 3,170 -0,010 -0,31% 3,200 3,130 3,180 21 apr
A-Mark Precious M... 17,030 -0,120 -0,70% 17,185 17,030 17,150 21 apr
Amaya 17,750 +0,150 +0,85% 17,925 17,575 17,600 21 apr
Amazon.com Inc. 898,530 -3,530 -0,39% 903,650 896,770 902,060 21 apr
Ambac Financial G... 19,420 -0,200 -1,02% 19,720 19,400 19,620 21 apr
Ambac Financial G... 9,617 -0,227 -2,30% 9,617 9,617 9,843 21 apr
Ambarella 53,350 +0,550 +1,04% 53,540 52,190 52,800 21 apr
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 59,260 -0,950 -1,58% 60,460 59,120 60,210 21 apr
Amdocs Ltd 60,710 +0,110 +0,18% 60,840 60,475 60,600 21 apr
AMEDICA Corp 0,380 +0,010 +2,70% 0,380 0,368 0,370 21 apr
Amedisys 52,630 +0,090 +0,17% 53,050 52,200 52,540 21 apr
Amer.Electr.Techs 1,681 +0,031 +1,88% 1,692 1,681 1,650 21 apr
Amer.Public Educ 21,750 -0,200 -0,91% 21,950 21,650 21,950 21 apr
AMERCO 364,550 +1,920 +0,53% 365,720 362,270 362,630 21 apr
America First Mul... 5,750 +0,050 +0,88% 5,750 5,650 5,700 21 apr
America Movil, S.A. 14,420 -0,130 -0,89% 14,470 14,350 14,550 21 apr
American Airlines... 45,150 -0,070 -0,15% 45,500 44,985 45,220 21 apr
American Capital ... 25,500 -0,300 -1,16% 25,600 25,500 25,800 21 apr
American Capital ... 13,500 0,000 0,00% 13,650 13,325 13,500 21 apr
American National 38,400 +1,150 +3,09% 42,495 37,200 37,250 21 apr
American NationalIns 115,850 -0,650 -0,56% 116,990 115,400 116,500 21 apr
American River 14,710 +0,060 +0,41% 14,850 14,600 14,650 21 apr
American Softw. Cl.A 10,850 -0,100 -0,91% 11,100 10,830 10,950 21 apr
American Supercond. 6,930 +0,160 +2,36% 6,980 6,725 6,770 21 apr
American Woodmark 87,400 +0,700 +0,81% 87,850 85,650 86,700 21 apr
America's Car-Mart 36,000 -0,500 -1,37% 36,550 35,800 36,500 21 apr
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 46,300 +0,550 +1,20% 46,950 45,150 45,750 21 apr
Amerisafe Inc 65,050 0,000 0,00% 65,800 64,850 65,050 21 apr
AmeriServ Financ.TrI 27,172 +0,001 +0,00% 27,172 27,172 27,171 21 apr
AmeriServ Financial 4,050 +0,100 +2,53% 4,050 3,900 3,950 21 apr
Ames National Corp 31,100 +0,100 +0,32% 31,150 30,900 31,000 21 apr
Amgen Inc. 160,410 -1,630 -1,01% 162,730 160,250 162,040 21 apr
Amicus Therapeutics 7,260 -0,110 -1,49% 7,450 7,220 7,370 21 apr
Amkor Technology 11,730 -0,150 -1,26% 11,855 11,600 11,880 21 apr
Amphastar Pharmac... 14,740 +0,090 +0,61% 14,750 14,410 14,650 21 apr
Amplify Online Re... 30,510 +0,050 +0,16% 30,600 30,400 30,460 21 apr
Amtech Systems 5,360 -0,070 -1,29% 5,490 5,320 5,430 21 apr
Amtrust Fin.Services 16,010 +0,120 +0,76% 16,070 15,797 15,890 21 apr
Amyris Inc 0,534 +0,027 +5,28% 0,535 0,490 0,507 21 apr
Analog Devices 77,630 -1,030 -1,31% 78,180 76,410 78,660 21 apr
Analogic Corp 71,200 -0,700 -0,97% 72,450 70,550 71,900 21 apr
Anavex Life Sciences 5,710 -0,040 -0,70% 5,833 5,610 5,750 21 apr
Anchor Bancorp 24,850 0,000 0,00% 24,900 24,800 24,850 21 apr
Andersons 37,550 -0,650 -1,70% 38,150 37,500 38,200 21 apr
Andina Acquisitio... 10,150 +0,040 +0,40% 10,150 10,110 10,110 20 apr
Andina Acquisitio... 0,549 +0,049 +9,80% 0,549 0,549 0,500 21 apr
Andina Acquisitio... 11,000 +0,110 +1,01% 11,000 10,750 10,890 20 apr
Andina Acquisitio... 0,290 -0,018 -5,89% 0,290 0,290 0,308 30 mrt
Angie's List 5,880 +0,110 +1,91% 6,000 5,717 5,770 21 apr
AngioDynamics 15,500 -0,230 -1,46% 15,770 15,450 15,730 21 apr
ANI Pharmaceutica... 50,420 -0,280 -0,55% 50,700 50,000 50,700 21 apr
Anika Therapeutics 43,780 -0,810 -1,82% 44,740 42,930 44,590 21 apr
Ansys 108,000 -0,010 -0,01% 108,390 107,630 108,010 21 apr
Antares Pharma 2,820 +0,060 +2,17% 2,950 2,760 2,760 21 apr
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,414 +0,008 +1,90% 0,424 0,403 0,406 21 apr
Aoxin Tianli Group 2,200 -0,063 -2,78% 2,300 2,200 2,263 21 apr
Apogee Enterprises 52,200 +0,200 +0,38% 52,350 51,440 52,000 21 apr
Apollo Investment 6,620 -0,030 -0,45% 6,700 6,600 6,650 21 apr
AppFolio 26,050 +0,150 +0,58% 26,200 25,350 25,900 21 apr
Apple Inc 142,270 -0,170 -0,12% 142,680 141,850 142,440 21 apr
Appliance Recy Ctrs 0,930 -0,020 -2,12% 0,940 0,910 0,950 21 apr
Applied DNA Sciences 1,750 +0,050 +2,94% 1,800 1,700 1,700 21 apr
Applied DNA Scien... 0,392 -0,089 -18,48% 0,450 0,392 0,481 21 apr
Applied Genetic T... 5,575 -0,625 -10,08% 6,316 5,550 6,200 21 apr
Applied Materials 39,790 -0,100 -0,25% 40,085 39,470 39,890 21 apr
Applied Optoelect... 45,540 +1,230 +2,78% 47,140 44,750 44,310 21 apr
Approach Resources 2,180 -0,010 -0,46% 2,220 2,100 2,190 21 apr
Apricus Biosciences 1,200 -0,170 -12,41% 1,290 1,170 1,370 21 apr
Aptevo Therapeutics 1,940 -0,090 -4,43% 2,030 1,920 2,030 21 apr
Aptose Biosciences 0,900 +0,000 +0,03% 0,900 0,860 0,900 21 apr
Aqua Metals 15,670 -0,460 -2,85% 15,950 14,900 16,130 21 apr
Aquinox Pharmaceu... 14,100 -0,020 -0,14% 14,170 13,894 14,120 21 apr
Aradigm Corp 1,340 -0,050 -3,60% 1,391 1,330 1,390 21 apr
Aralez Pharmaceut... 1,570 -0,070 -4,27% 1,640 1,570 1,640 21 apr
Aratana Therapeutics 6,160 +0,290 +4,94% 6,300 5,870 5,870 21 apr
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,350 0,000 0,00% 3,425 3,250 3,350 21 apr
ARC Group Worldwide 3,700 -0,150 -3,90% 3,800 3,609 3,850 21 apr
ARCA Biopharma Inc 2,600 +0,050 +1,96% 2,600 2,505 2,550 21 apr
Arcadia Biosciences 0,718 -0,012 -1,68% 0,750 0,660 0,730 21 apr
ArcBest Corp 25,650 -0,100 -0,39% 25,900 25,250 25,750 21 apr
Arch Capital Group 94,990 -0,140 -0,15% 95,395 94,900 95,130 21 apr
Archrock Partners LP 16,190 -0,110 -0,67% 16,400 16,135 16,300 21 apr
Ardelyx 12,500 -0,100 -0,79% 12,631 12,250 12,600 21 apr
Arena Pharm. 1,300 +0,010 +0,78% 1,320 1,270 1,290 21 apr
Ares Capital Corp 17,400 -0,030 -0,17% 17,550 17,370 17,430 21 apr
Argo Group Intl 65,150 -0,050 -0,08% 65,850 64,900 65,200 21 apr
Argo Group-6.5% S... 25,850 +0,020 +0,08% 25,990 25,360 25,830 21 apr
Argos Therapeutics 0,495 +0,017 +3,62% 0,570 0,470 0,478 21 apr
ARI Network Services 5,110 -0,040 -0,78% 5,200 5,110 5,150 21 apr
Ark Restaurants 25,100 +0,200 +0,80% 25,310 24,588 24,900 21 apr
Arotech Corporation 3,100 -0,050 -1,59% 3,150 3,050 3,150 21 apr
ArQule 1,000 -0,010 -0,99% 1,030 1,000 1,010 21 apr
Array BioPharma 8,250 -0,150 -1,79% 8,470 8,185 8,400 21 apr
ARRIS International 25,510 -0,030 -0,12% 25,638 25,100 25,540 21 apr
Arrow DWA Tactica... 10,590 -0,045 -0,42% 10,605 10,585 10,635 21 apr
Arrow Financial 33,400 -0,500 -1,47% 33,850 33,350 33,900 21 apr
Arrowhead Pharmac... 1,520 +0,010 +0,66% 1,550 1,470 1,510 21 apr
Artesian Res.- Cl.A 38,180 -0,550 -1,42% 38,700 38,100 38,730 21 apr
Art's-Way Manufact. 3,250 -0,100 -2,99% 3,350 3,250 3,350 21 apr
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 35,000 -0,500 -1,41% 35,454 35,000 35,500 21 apr
Ascena Retail Group 3,990 -0,060 -1,48% 4,070 3,940 4,050 21 apr
Ascendis Pharma A/S 28,040 +0,370 +1,34% 28,280 27,510 27,670 21 apr
Ascent Capital Group 13,730 -0,010 -0,07% 13,980 13,570 13,740 21 apr
Asia Pac Wire&Cable 2,700 +0,005 +0,19% 2,700 2,690 2,695 21 apr
ASML Holding NV 130,030 -0,020 -0,02% 130,490 129,720 130,050 21 apr
Aspen Technology 60,050 -0,470 -0,78% 60,750 60,050 60,520 21 apr
Assembly Biosciences 23,980 +0,620 +2,65% 24,100 23,400 23,360 21 apr
Asta Funding Inc 8,600 -0,100 -1,15% 9,000 8,100 8,700 21 apr
Astec Industries 61,690 -1,890 -2,97% 63,550 61,220 63,580 21 apr
Astronics 31,230 -0,340 -1,08% 31,940 31,230 31,570 21 apr
AstroNova 15,000 +0,200 +1,35% 15,150 14,623 14,800 21 apr
Astrotech Corp 1,270 +0,020 +1,60% 1,287 1,230 1,250 21 apr
Asure Software Inc 10,380 -0,280 -2,63% 10,863 10,370 10,660 21 apr
ATA Inc/China 3,700 -0,050 -1,33% 3,770 3,700 3,750 21 apr
Atara Biotherapeu... 16,900 -2,000 -10,58% 19,100 16,300 18,900 21 apr
athenahealth Inc 117,220 -0,890 -0,75% 118,420 116,380 118,110 21 apr
Athersys Inc 1,470 -0,020 -1,34% 1,530 1,450 1,490 21 apr
Atlantic Alliance... 10,110 -0,350 -3,35% 10,500 10,110 10,460 20 apr
Atlantic American 3,850 +0,050 +1,32% 3,850 3,850 3,800 21 apr
Atlantic Capital ... 18,850 +0,150 +0,80% 18,950 18,700 18,700 21 apr
Atlantic Coast Fed 7,990 +0,020 +0,25% 8,100 7,920 7,970 21 apr
Atlantica Yield 20,150 +0,020 +0,10% 20,210 20,010 20,130 21 apr
Atlanticus Holdin... 2,530 +0,010 +0,40% 2,570 2,530 2,520 21 apr
Atlas Air Worldw. 57,250 0,000 0,00% 57,653 56,750 57,250 21 apr
Atlas Financial H... 12,550 0,000 0,00% 12,650 12,450 12,550 21 apr
Atlassian Corp 31,540 +0,270 +0,86% 31,615 31,200 31,270 21 apr
ATN International 71,160 +0,490 +0,69% 71,541 70,330 70,670 21 apr
Atomera 6,390 -0,100 -1,54% 6,400 6,282 6,490 21 apr
Atossa Genetics 0,630 -0,025 -3,83% 0,700 0,610 0,655 21 apr
AtriCure Inc 19,550 -0,140 -0,71% 19,750 19,470 19,690 21 apr
ATRION 503,400 +6,400 +1,29% 504,850 493,850 497,000 21 apr
Attunity 7,290 -0,110 -1,49% 7,460 7,280 7,400 21 apr
aTyr Pharma 3,050 0,000 0,00% 3,200 3,050 3,050 21 apr
Auburn National 33,260 -0,040 -0,12% 33,350 33,000 33,300 21 apr
Audentes Therapeu... 14,250 +0,050 +0,35% 14,310 14,000 14,200 21 apr
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,460 -0,080 -1,22% 6,540 6,450 6,540 21 apr
Aurinia Pharmaceu... 7,110 +0,110 +1,57% 7,860 6,990 7,000 21 apr
Auris Medical Hol... 0,780 +0,010 +1,30% 0,800 0,750 0,770 21 apr
Autobytel Inc. 12,300 +0,050 +0,41% 12,500 12,020 12,250 21 apr
Autodesk Inc 88,580 +0,170 +0,19% 88,880 88,100 88,410 21 apr
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 102,690 -0,350 -0,34% 103,480 102,490 103,040 21 apr
AV Homes 16,600 -0,150 -0,90% 16,750 16,540 16,750 21 apr
AVEO Pharma 0,580 -0,010 -1,68% 0,617 0,580 0,590 21 apr
AveXis 76,760 -0,240 -0,31% 77,570 74,860 77,000 21 apr
Aviat Networks Inc 15,030 -0,270 -1,76% 15,400 15,010 15,300 21 apr
Avid Technology 5,110 +0,190 +3,86% 5,270 4,880 4,920 21 apr
Avinger 0,578 -0,027 -4,43% 0,630 0,560 0,605 21 apr
Aviragen Therapeu... 0,602 -0,002 -0,25% 0,622 0,602 0,603 21 apr
Avis Budget Group 29,380 -0,130 -0,44% 29,760 29,240 29,510 21 apr
Aware Inc 4,650 0,000 0,00% 4,700 4,600 4,650 21 apr
Axar Acquisition ... 9,900 0,000 0,00% 10,021 9,900 9,900 21 apr
Axar Acquisition ... 10,020 -0,080 -0,79% 10,020 10,020 10,100 21 apr
Axar Acquisition ... 0,074 -0,001 -0,67% 0,075 0,061 0,074 21 apr
Axcelis Technologies 18,600 -0,100 -0,53% 18,850 18,500 18,700 21 apr
AxoGen 11,450 -0,250 -2,14% 11,700 11,400 11,700 21 apr
Axsome Therapeutics 3,850 -0,100 -2,53% 4,000 3,850 3,950 21 apr
AXT Inc 6,400 0,000 0,00% 6,525 6,155 6,400 21 apr
AzurRx BioPharma 4,000 +0,030 +0,76% 4,000 3,700 3,970 21 apr
Envision Healthcare 54,540 -0,820 -1,48% 55,990 54,430 55,360 21 apr
Envision Healthca... 104,640 -0,630 -0,60% 105,200 104,640 105,270 21 apr
MTGE Investment Corp 17,600 +0,250 +1,44% 17,700 17,300 17,350 21 apr