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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A V Homes 19,150 -0,150 -0,78% 19,550 19,050 19,300 20 apr
AAON 36,100 +0,200 +0,56% 36,250 35,710 35,900 20 apr
ABAXIS 72,720 -0,580 -0,79% 73,610 72,450 73,300 20 apr
Abeona Therapeuti... 20,850 +0,800 +3,99% 21,700 20,010 20,050 20 apr
Abeona Therapeuti... 15,900 +0,950 +6,35% 15,900 15,900 14,950 20 apr
Ability Inc 2,890 -0,090 -3,02% 2,950 2,870 2,980 20 apr
ABIOMED 305,920 -0,530 -0,17% 307,120 302,710 306,450 20 apr
Abraxas Petroleum... 2,845 -0,045 -1,56% 2,875 2,675 2,890 20 apr
Acacia Communicat... 27,550 +1,070 +4,04% 28,040 26,240 26,480 20 apr
Acacia Research C... 3,600 +0,050 +1,41% 3,600 3,500 3,550 20 apr
Acadia Healthcare... 37,980 -1,180 -3,01% 39,600 37,890 39,160 20 apr
ACADIA Pharmaceut... 19,900 +0,240 +1,22% 20,000 19,200 19,660 20 apr
Acasti Pharma 1,010 -0,070 -6,48% 1,073 1,000 1,080 20 apr
Accelerate Diagno... 24,500 +0,150 +0,62% 24,800 24,200 24,350 20 apr
Acceleron Pharma Inc 35,590 -0,320 -0,89% 36,365 35,210 35,910 20 apr
Access National C... 29,340 +0,120 +0,41% 29,465 29,080 29,220 20 apr
Accuray Incorporated 5,050 0,000 0,00% 5,100 4,950 5,050 20 apr
AcelRx Pharmaceut... 2,350 -0,075 -3,09% 2,425 2,350 2,425 20 apr
Aceto Corporation 2,510 -0,150 -5,64% 2,720 2,500 2,660 20 apr
Achaogen 13,385 +0,375 +2,88% 13,480 12,869 13,010 20 apr
Achillion Pharmac... 3,650 +0,020 +0,55% 3,700 3,600 3,630 20 apr
ACI Worldwide 24,490 -0,340 -1,37% 24,830 24,400 24,830 20 apr
Aclaris Therapeutics 17,730 +0,130 +0,74% 17,880 17,380 17,600 20 apr
ACNB Corporation 29,600 +0,150 +0,51% 29,850 29,300 29,450 20 apr
Acorda Therapeutics 23,350 -0,050 -0,21% 23,500 22,690 23,400 20 apr
Activision Blizzard 66,300 -1,380 -2,04% 67,470 65,960 67,680 20 apr
Acxiom Corporation 25,500 -0,130 -0,51% 25,730 25,290 25,630 20 apr
Adamas Pharmaceut... 28,090 +0,420 +1,52% 28,330 27,100 27,670 20 apr
Adamis Pharmaceut... 3,900 0,000 0,00% 4,100 3,800 3,900 20 apr
Adaptimmune Thera... 12,440 +0,330 +2,73% 12,660 11,870 12,110 20 apr
Addus HomeCare Co... 53,950 -1,000 -1,82% 55,150 53,850 54,950 20 apr
ADDvantage Techno... 1,250 +0,010 +0,81% 1,260 1,240 1,240 20 apr
Adesto Technologi... 8,750 -0,050 -0,57% 8,900 8,495 8,800 20 apr
ADMA Biologics Inc 4,880 +0,060 +1,24% 4,970 4,790 4,820 20 apr
Adobe Systems Inc... 225,240 -2,380 -1,05% 227,600 223,050 227,620 20 apr
Adtran 14,700 -0,125 -0,84% 14,850 14,650 14,825 20 apr
Aduro Biotech 6,950 -0,150 -2,11% 7,100 6,750 7,100 20 apr
Advanced Accelera... 81,630 +0,130 +0,16% 82,050 81,500 81,500 09 feb
Advanced Emission... 11,250 +0,270 +2,46% 11,498 10,960 10,980 20 apr
Advanced Energy I... 61,000 -0,930 -1,50% 62,320 60,810 61,930 20 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... 9,990 -0,120 -1,19% 10,140 9,950 10,110 20 apr
Advaxis 0,270 -0,040 -12,88% 0,280 0,270 0,310 20 apr
Advaxis 1,640 -0,050 -2,96% 1,712 1,640 1,690 20 apr
Adverum Biotechno... 6,300 -0,150 -2,33% 6,500 6,200 6,450 20 apr
AdvisorShares Mar... 24,626 -0,045 -0,18% 0,000 0,000 24,670 13 jun
Aegion Corp 23,110 -0,420 -1,78% 23,520 22,890 23,530 20 apr
Aeglea BioTherape... 7,870 -0,010 -0,13% 7,990 7,716 7,880 20 apr
Aehr Test Systems 2,380 -0,050 -2,06% 2,440 2,360 2,430 20 apr
Aemetis 1,705 -0,095 -5,29% 1,860 1,621 1,800 20 apr
Aerie Pharmaceuti... 53,650 -0,300 -0,56% 54,400 53,400 53,950 20 apr
AeroVironment 56,690 -0,040 -0,07% 57,030 56,200 56,730 20 apr
AEterna Zentaris Inc 1,560 +0,060 +4,00% 1,598 1,481 1,500 20 apr
Aethlon Medical 1,290 -0,040 -3,01% 1,380 1,280 1,330 20 apr
Affimed N.V. 2,050 -0,100 -4,65% 2,200 2,050 2,150 20 apr
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,780 +0,020 +0,53% 3,810 3,635 3,760 20 apr
Agile Therapeutics 2,730 -0,170 -5,86% 2,910 2,720 2,900 20 apr
Agilysys 12,310 +0,070 +0,57% 12,400 12,143 12,240 20 apr
Agios Pharmaceuti... 86,450 -1,840 -2,08% 88,301 85,650 88,290 20 apr
AGNC Investment Corp 25,336 +0,011 +0,04% 0,000 0,000 25,325 14 sep
AGNC Investment Corp 25,620 +0,120 +0,47% 25,620 25,480 25,500 20 apr
AGNC Investment Corp 18,660 -0,050 -0,27% 18,830 18,560 18,710 20 apr
AgroFresh Solutions 0,500 +0,020 +4,17% 0,500 0,500 0,480 20 apr
AgroFresh Solutions 7,300 +0,030 +0,41% 7,345 7,220 7,270 20 apr
Aimmune Therapeutics 31,630 +0,300 +0,96% 31,670 30,900 31,330 20 apr
Air T 26,850 +1,450 +5,71% 26,850 26,850 25,400 20 apr
Air Transport Ser... 21,080 +0,140 +0,67% 21,280 20,875 20,940 20 apr
Airgain 8,110 -0,100 -1,22% 8,200 8,050 8,210 20 apr
AirMedia Group Inc 0,725 -0,014 -1,89% 0,739 0,701 0,739 20 apr
Akamai Technologies 71,315 -1,145 -1,58% 73,000 71,140 72,460 20 apr
Akari Therapeutic... 1,990 -0,010 -0,50% 2,041 1,910 2,000 20 apr
Akebia Therapeutics 9,280 -0,040 -0,43% 9,540 9,160 9,320 20 apr
Akers Biosciences... 0,550 +0,009 +1,66% 0,560 0,532 0,541 20 apr
Akorn 19,700 +0,320 +1,65% 19,809 19,140 19,380 20 apr
Alarm.Com Holdings 41,990 -0,160 -0,38% 42,880 41,519 42,150 20 apr
Alaska Communicat... 1,530 -0,010 -0,65% 1,560 1,526 1,540 20 apr
Albany Molecular ... 21,740 0,000 0,00% 21,760 21,730 21,740 31 aug
Alcentra Capital ... 6,640 -0,090 -1,34% 6,719 6,590 6,730 20 apr
Alder Biopharmace... 13,750 -0,450 -3,17% 14,300 13,650 14,200 20 apr
Aldeyra Therapeutics 7,000 -0,050 -0,71% 7,150 6,875 7,050 20 apr
Alexion Pharmaceu... 107,780 -3,960 -3,54% 112,035 102,100 111,740 20 apr
Alico 31,800 -0,150 -0,47% 31,950 31,350 31,950 20 apr
Align Technology 247,070 -5,710 -2,26% 256,660 245,410 252,780 20 apr
Alimera Sciences 1,120 0,000 0,00% 1,130 1,100 1,120 20 apr
ALJ Regional Hold... 2,250 -0,001 -0,04% 2,300 2,220 2,251 20 apr
Alkermes plc 46,050 -0,100 -0,22% 46,950 45,400 46,150 20 apr
Allegiance Bancsh... 40,950 +0,050 +0,12% 41,400 40,650 40,900 20 apr
Allegiant Travel ... 144,300 +0,850 +0,59% 146,625 142,550 143,450 20 apr
Alliance HealthCa... 13,000 -0,100 -0,76% 0,000 0,000 13,100 18 aug
Alliance Holdings GP 23,170 -0,070 -0,30% 23,590 22,940 23,240 20 apr
Alliance Resource... 16,350 -0,250 -1,51% 16,650 16,275 16,600 20 apr
Allied Healthcare... 2,600 -0,060 -2,26% 2,680 2,560 2,660 20 apr
Allied Motion Tec... 42,460 +1,160 +2,81% 42,460 41,068 41,300 20 apr
Alliqua BioMedical 2,152 -0,108 -4,79% 2,350 2,152 2,260 20 apr
Allot Communicati... 5,270 +0,020 +0,38% 5,300 5,190 5,250 20 apr
Allscripts Health... 12,320 -0,060 -0,48% 12,465 12,310 12,380 20 apr
Almost Family Inc 56,000 +1,050 +1,91% 56,400 54,150 54,950 29 mrt
Alnylam Pharmaceu... 97,480 +1,290 +1,34% 99,158 95,240 96,190 20 apr
Alpha and Omega S... 15,260 -0,150 -0,97% 15,470 15,170 15,410 20 apr
Alphabet Inc 1.077,320 -12,130 -1,11% 1.094,750 1.072,100 1.089,450 20 apr
Alphabet Inc 1.072,960 -14,740 -1,36% 1.092,350 1.069,570 1.087,700 20 apr
AlphaMark Activel... 25,384 -0,378 -1,47% 25,420 25,380 25,762 20 apr
Alphatec Holdings 3,860 +0,160 +4,32% 3,930 3,610 3,700 20 apr
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfo... 25,520 -0,090 -0,35% 25,790 25,120 25,610 20 apr
Altra Industrial ... 45,250 0,000 0,00% 46,250 44,950 45,250 20 apr
AMAG Pharmaceuticals 19,350 -0,500 -2,52% 19,950 19,000 19,850 20 apr
Amarin Corporatio... 2,940 -0,050 -1,67% 3,050 2,930 2,990 20 apr
A-Mark Precious M... 13,950 -0,010 -0,07% 14,400 13,950 13,960 20 apr
Amaya 17,750 -0,150 -0,84% 0,000 0,000 17,900 31 jul
Amazon.com 1.527,490 -29,420 -1,89% 1.561,200 1.516,093 1.556,910 20 apr
Ambac Financial G... 17,910 +0,170 +0,96% 18,070 17,800 17,740 20 apr
Ambac Financial G... 8,900 +0,060 +0,68% 8,930 8,551 8,840 20 apr
Ambarella 50,590 +2,070 +4,27% 50,880 47,890 48,520 20 apr
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks Inc 51,610 -0,480 -0,92% 52,350 51,440 52,090 20 apr
Amdocs Limited 66,920 -0,080 -0,12% 67,350 66,530 67,000 20 apr
Amedica Corporation 1,450 -0,020 -1,36% 1,500 1,450 1,470 20 apr
Amedisys Inc 66,840 -0,160 -0,24% 67,585 65,930 67,000 20 apr
AMERCO 339,900 -4,750 -1,38% 345,020 339,860 344,650 20 apr
America First Mul... 6,300 +0,150 +2,44% 6,300 6,150 6,150 20 apr
America Movil 19,220 -0,420 -2,14% 19,220 19,160 19,640 20 apr
American Airlines... 46,780 -0,100 -0,21% 47,240 46,436 46,880 20 apr
American Capital ... 11,050 -0,125 -1,12% 11,175 11,050 11,175 20 apr
American Electric... 0,808 -0,001 -0,15% 0,821 0,777 0,809 20 apr
American National... 39,450 +0,200 +0,51% 39,700 37,800 39,250 20 apr
American National... 122,300 -0,170 -0,14% 122,750 121,405 122,470 20 apr
American Public E... 41,600 -0,650 -1,54% 42,250 41,550 42,250 20 apr
American Railcar ... 37,800 +0,430 +1,15% 38,150 37,280 37,370 20 apr
American River Ba... 15,460 +0,060 +0,39% 15,720 15,460 15,400 20 apr
American Software 13,010 +0,010 +0,08% 13,040 12,890 13,000 20 apr
American Supercon... 6,320 -0,190 -2,92% 6,520 6,250 6,510 20 apr
American Woodmark... 86,950 -3,000 -3,34% 90,000 86,600 89,950 20 apr
America's Car-Mart 52,100 +0,600 +1,17% 52,200 51,450 51,500 20 apr
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 52,200 -0,500 -0,95% 52,850 50,200 52,700 20 apr
AMERISAFE 55,700 +0,100 +0,18% 55,950 55,450 55,600 20 apr
AmeriServ Financi... 4,075 +0,025 +0,62% 4,100 4,071 4,050 20 apr
AmeriServ Financi... 27,750 -0,220 -0,79% 27,750 27,750 27,970 20 apr
Ames National Cor... 28,800 +0,850 +3,04% 28,950 27,900 27,950 20 apr
Amgen Inc 171,560 -1,370 -0,79% 173,470 170,570 172,930 20 apr
Amicus Therapeutics 14,210 -0,430 -2,94% 14,820 14,160 14,640 20 apr
Amkor Technology 9,730 -0,020 -0,21% 9,940 9,680 9,750 20 apr
Amphastar Pharmac... 19,310 -0,170 -0,87% 19,610 19,250 19,480 20 apr
Amplify Online Re... 45,890 -0,480 -1,04% 46,397 45,730 46,370 20 apr
Amtech Systems 7,490 +0,140 +1,90% 7,500 7,360 7,350 20 apr
AmTrust Financial... 12,645 +0,055 +0,44% 12,700 12,570 12,590 20 apr
Amyris 6,340 +0,040 +0,63% 6,450 6,160 6,300 20 apr
Analog Devices 89,770 -0,080 -0,09% 90,000 88,660 89,850 20 apr
Analogic Corporation 83,450 +0,150 +0,18% 83,525 83,300 83,300 20 apr
Anavex Life Scien... 2,280 +0,020 +0,88% 2,300 2,220 2,260 20 apr
Anchor Bancorp 24,650 0,000 0,00% 24,750 24,650 24,650 20 apr
Andina Acquisitio... 10,295 +0,098 +0,96% 10,316 10,060 10,197 15 mrt
Andina Acquisitio... 1,420 +0,070 +5,19% 1,420 1,350 1,350 15 mrt
Andina Acquisitio... 1,870 -0,120 -6,03% 2,000 1,850 1,990 15 mrt
Andina Acquisitio... 16,040 +2,040 +14,57% 16,040 16,040 14,000 29 jan
ANGI Homeservices... 13,910 -0,210 -1,49% 14,130 13,750 14,120 20 apr
AngioDynamics 19,970 -0,170 -0,84% 20,170 19,900 20,140 20 apr
ANI Pharmaceuticals 59,970 -0,670 -1,10% 60,300 59,040 60,640 20 apr
Anika Therapeutic... 45,130 -0,400 -0,88% 46,170 45,030 45,530 20 apr
Ansys 163,780 -1,700 -1,03% 165,455 162,180 165,480 20 apr
Antares Pharma 2,300 -0,040 -1,71% 2,370 2,300 2,340 20 apr
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharmaceu... 0,335 -0,007 -1,91% 0,350 0,330 0,341 20 apr
Apogee Enterprises 41,870 +0,380 +0,92% 42,010 41,300 41,490 20 apr
Apollo Investment... 5,420 -0,025 -0,46% 5,460 5,395 5,445 20 apr
AppFolio 48,500 -1,800 -3,58% 50,550 48,450 50,300 20 apr
Apple Inc 165,720 -7,080 -4,10% 171,218 165,430 172,800 20 apr
Appliance Recycli... 0,808 -0,006 -0,72% 0,820 0,808 0,814 20 apr
Applied DNA Scien... 1,470 +0,030 +2,05% 1,507 1,460 1,441 20 apr
Applied DNA Scien... 0,350 +0,070 +25,00% 0,350 0,330 0,280 11 apr
Applied Genetic T... 5,000 0,000 0,00% 5,050 4,920 5,000 20 apr
Applied Materials 51,090 -0,100 -0,20% 52,040 50,680 51,190 20 apr
Applied Optoelect... 32,990 +1,350 +4,27% 34,170 30,780 31,640 20 apr
Approach Resource... 2,690 -0,090 -3,24% 2,850 2,670 2,780 20 apr
Apricus Biosciences 0,260 -0,008 -2,81% 0,274 0,250 0,267 20 apr
Aptevo Therapeuti... 4,280 -0,020 -0,47% 4,460 4,120 4,300 20 apr
Aptose Biosciences 3,400 -0,200 -5,56% 3,633 3,390 3,600 20 apr
Aqua Metals 2,620 +0,120 +4,80% 2,640 2,402 2,500 20 apr
Aquinox Pharmaceu... 12,590 -0,040 -0,32% 12,850 12,470 12,630 20 apr
Aradigm Corporation 1,540 -0,029 -1,87% 1,580 1,520 1,569 20 apr
Aralez Pharmaceut... 1,390 0,000 0,00% 1,440 1,363 1,390 20 apr
Aratana Therapeutics 5,080 +0,110 +2,21% 5,120 4,860 4,970 20 apr
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma... 5,450 +0,050 +0,93% 5,500 5,250 5,400 20 apr
ARC Group Worldwide 2,300 0,000 0,00% 2,384 2,250 2,300 20 apr
ARCA biopharma 0,558 -0,011 -1,99% 0,606 0,552 0,569 20 apr
Arcadia Biosciences 24,320 +0,500 +2,10% 24,900 23,330 23,820 20 apr
ArcBest Corporation 33,750 -0,900 -2,60% 34,750 33,500 34,650 20 apr
Arch Capital Grou... 81,050 +0,470 +0,58% 81,530 80,450 80,580 20 apr
Archrock Partners 14,470 -0,030 -0,21% 14,520 14,200 14,500 20 apr
Arcturus Therapeu... 5,170 -0,480 -8,50% 5,671 5,120 5,650 20 apr
Ardelyx 4,850 -0,050 -1,02% 5,100 4,800 4,900 20 apr
Arena Pharmaceuti... 39,690 +0,420 +1,07% 39,820 38,821 39,270 20 apr
Ares Capital Corp... 15,990 +0,020 +0,13% 16,010 15,920 15,970 20 apr
Argo Group Intern... 59,000 +0,150 +0,25% 59,250 58,650 58,850 20 apr
Argo Group Intern... 25,330 +0,010 +0,04% 25,335 25,320 25,320 20 apr
Argos Therapeutics 0,291 -0,047 -13,82% 0,358 0,270 0,337 20 apr
ARI Network Services 7,095 +0,005 +0,07% 0,000 0,000 7,090 29 aug
Ark Restaurants Corp 24,500 -0,050 -0,20% 24,910 23,861 24,550 20 apr
Arotech Corporation 3,400 +0,050 +1,49% 3,450 3,340 3,350 20 apr
ArQule 2,870 -0,080 -2,71% 3,065 2,870 2,950 20 apr
Array BioPharma Inc 14,090 -0,350 -2,42% 14,650 14,080 14,440 20 apr
ARRIS Internation... 27,540 -0,120 -0,43% 27,820 27,470 27,660 20 apr
Arrow DWA Tactica... 11,755 -0,071 -0,60% 11,789 11,720 11,826 20 apr
Arrow Financial C... 34,850 -0,150 -0,43% 35,200 34,300 35,000 20 apr
Arrowhead Pharmac... 6,970 +0,020 +0,29% 7,029 6,874 6,950 20 apr
Artesian Resource... 37,750 +0,660 +1,78% 37,990 36,800 37,090 20 apr
Art's-Way Manufac... 2,650 +0,045 +1,73% 2,650 2,650 2,605 20 apr
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 45,100 +0,350 +0,78% 0,000 0,000 44,750 29 sep
Ascena Retail Group 2,160 -0,080 -3,57% 2,240 2,130 2,240 20 apr
Ascendis Pharma A/S 63,810 -1,200 -1,85% 65,655 63,515 65,010 20 apr
Ascent Capital Group 3,540 -0,100 -2,75% 3,660 3,470 3,640 20 apr
Asia Pacific Wire... 2,450 -0,005 -0,20% 2,450 2,450 2,455 20 apr
ASML Holding N.V. 193,020 -2,080 -1,07% 195,990 192,300 195,100 20 apr
Aspen Technology 85,840 -1,070 -1,23% 87,060 85,450 86,910 20 apr
Assembly Biosciences 46,750 +0,220 +0,47% 47,710 45,680 46,530 20 apr
Asta Funding 3,650 -0,100 -2,67% 3,775 3,600 3,750 20 apr
Astec Industries 57,160 -0,800 -1,38% 57,890 56,960 57,960 20 apr
Astronics Corpora... 38,750 -0,230 -0,59% 39,060 38,490 38,980 20 apr
AstroNova 17,750 +0,050 +0,28% 18,400 17,500 17,700 20 apr
Astrotech Corpora... 2,270 -0,040 -1,73% 2,320 2,210 2,310 20 apr
Asure Software Inc 15,100 -0,080 -0,53% 15,550 14,850 15,180 20 apr
ATA Inc 5,450 0,000 0,00% 5,450 5,161 5,450 20 apr
Atara Biotherapeu... 39,500 +0,100 +0,25% 40,100 38,800 39,400 20 apr
athenahealth 146,070 +0,010 +0,01% 148,720 145,750 146,060 20 apr
Athersys 2,020 0,000 0,00% 2,050 1,921 2,020 20 apr
ATLANTIC ALLIANCE... 10,600 -0,680 -6,03% 0,000 0,000 11,280 04 okt
Atlantic American... 3,116 -0,035 -1,10% 3,116 3,116 3,150 20 apr
Atlantic Capital ... 19,250 +0,200 +1,05% 19,450 19,000 19,050 20 apr
Atlantic Coast Fi... 10,200 -0,100 -0,97% 10,320 9,920 10,300 20 apr
Atlantica Yield plc 20,200 +0,030 +0,15% 20,470 20,100 20,170 20 apr
Atlanticus Holdin... 2,050 +0,040 +1,99% 2,110 2,050 2,010 20 apr
Atlas Air Worldwi... 64,100 +0,350 +0,55% 64,850 63,500 63,750 20 apr
Atlas Financial H... 10,650 -0,050 -0,47% 10,800 10,500 10,700 20 apr
Atlassian Corpora... 58,205 -4,065 -6,53% 59,616 54,540 62,270 20 apr
ATN International 66,150 -0,290 -0,44% 67,395 65,930 66,440 20 apr
Atomera Incorporated 5,420 +0,350 +6,90% 5,619 5,150 5,070 20 apr
Atossa Genetics Inc 3,520 +3,156 +867,83% 4,290 3,400 0,364 20 apr
AtriCure 21,210 -0,120 -0,56% 21,540 21,130 21,330 20 apr
Atrion Corporation 635,800 +6,150 +0,98% 640,000 627,100 629,650 20 apr
Attunity Ltd 7,840 +0,040 +0,51% 7,850 7,670 7,800 20 apr
aTyr Pharma 2,400 -0,050 -2,04% 2,450 2,350 2,450 20 apr
Auburn National B... 39,000 -1,000 -2,50% 40,050 39,000 40,000 20 apr
Audentes Therapeu... 38,490 -0,430 -1,10% 39,055 38,010 38,920 20 apr
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes Ltd 7,010 +0,090 +1,30% 7,030 6,880 6,920 20 apr
Aurinia Pharmaceu... 5,435 -0,015 -0,28% 5,490 5,400 5,450 20 apr
Auris Medical Hol... 1,440 -0,010 -0,69% 1,450 1,410 1,450 20 apr
Autobytel Inc 7,020 +0,020 +0,29% 0,000 0,000 7,000 06 okt
Autodesk 130,090 -2,240 -1,69% 132,470 128,960 132,330 20 apr
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Pr... 116,840 -0,910 -0,77% 118,110 115,970 117,750 20 apr
AVEO Pharmaceuticals 2,590 -0,060 -2,26% 2,670 2,560 2,650 20 apr
AveXis 206,480 -2,240 -1,07% 209,830 205,000 208,720 20 apr
Aviat Networks 17,550 0,000 0,00% 17,740 17,550 17,550 20 apr
Avid Technology 4,800 -0,130 -2,64% 4,930 4,760 4,930 20 apr
Avinger 1,260 -0,060 -4,55% 1,310 1,260 1,320 20 apr
Avis Budget Group 47,120 -1,460 -3,01% 48,430 46,880 48,580 20 apr
Aware 4,125 -0,004 -0,08% 4,150 4,100 4,129 20 apr
Axar Acquisition ... 10,100 0,000 0,00% 0,000 0,000 10,100 02 okt
Axar Acquisition ... 0,020 -0,001 -5,21% 0,000 0,000 0,021 27 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 0,000 0,000 9,980 19 sep
Axcelis Technologies 22,800 -0,100 -0,44% 23,595 22,650 22,900 20 apr
AxoGen 40,050 -0,200 -0,50% 41,725 40,000 40,250 20 apr
Axsome Therapeutics 2,550 0,000 0,00% 2,650 2,450 2,550 20 apr
AXT Inc 6,450 -0,050 -0,77% 6,625 6,350 6,500 20 apr
AzurRx BioPharma 3,440 -0,080 -2,27% 3,691 3,440 3,520 20 apr
Envision Healthca... 37,410 -0,570 -1,50% 38,050 37,170 37,980 20 apr
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 25,541 -0,110 -0,43% 25,600 25,541 25,651 20 apr
MTGE Investment Corp 17,800 +0,100 +0,56% 17,900 17,650 17,700 20 apr
Renmin Tianli Group 2,500 -0,040 -1,57% 2,520 2,500 2,540 20 apr
The Advisory Boar... 53,825 +0,050 +0,09% 0,000 0,000 53,775 17 nov
The Andersons 33,050 -0,700 -2,07% 33,700 32,950 33,750 20 apr
Vaxart 5,770 +0,200 +3,59% 6,660 5,700 5,570 20 apr