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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 33,300 -0,050 -0,15% 33,600 33,100 33,350 22 sep
ABAXIS 44,840 +0,430 +0,97% 45,210 44,135 44,410 22 sep
Abeona Therapeutics 14,950 -1,250 -7,72% 15,900 14,600 16,200 22 sep
Abeona Therapeuti... 10,890 -0,900 -7,63% 11,250 9,580 11,790 22 sep
Ability 0,756 -0,034 -4,29% 0,780 0,750 0,790 22 sep
ABIOMED 163,960 +4,170 +2,61% 164,600 159,510 159,790 22 sep
Abraxas Petroleum 1,840 +0,080 +4,55% 1,840 1,764 1,760 22 sep
Acacia Communicat... 46,810 +0,460 +0,99% 47,390 45,960 46,350 22 sep
Acacia Research Corp 4,950 -0,100 -1,98% 5,300 4,800 5,050 22 sep
Acadia Healthcare 46,020 +0,420 +0,92% 46,300 45,290 45,600 22 sep
ACADIA Pharma 37,590 -0,040 -0,11% 37,890 37,300 37,630 22 sep
Acasti Pharma 1,320 +0,000 +0,01% 1,350 1,301 1,320 22 sep
Accelerate Diagno... 22,700 -0,300 -1,30% 23,100 22,500 23,000 22 sep
Acceleron Pharma 34,830 -0,220 -0,63% 35,460 34,360 35,050 22 sep
Access National Corp 27,250 +0,300 +1,11% 27,370 26,750 26,950 22 sep
Accuray Inc 4,500 +0,050 +1,12% 4,500 4,350 4,450 22 sep
AcelRx Pharma 3,350 +0,150 +4,69% 3,350 3,150 3,200 22 sep
Aceto 11,160 -0,060 -0,53% 11,410 11,150 11,220 22 sep
Achaogen 15,840 +0,100 +0,64% 16,320 15,160 15,740 22 sep
Achillion Pharma 4,110 +0,010 +0,24% 4,160 4,001 4,100 22 sep
ACI Worldwide Inc 23,030 -0,030 -0,13% 23,140 22,740 23,060 22 sep
Aclaris Therapeutics 25,510 -0,460 -1,77% 26,290 25,410 25,970 22 sep
ACNB Corp 28,000 +0,050 +0,18% 28,000 27,850 27,950 22 sep
Acorda Therapeutics 23,450 -0,150 -0,64% 23,700 23,150 23,600 22 sep
Activision Blizzard 63,900 -0,210 -0,33% 64,590 63,340 64,110 22 sep
Actua Corporation 12,350 +0,050 +0,41% 12,501 12,150 12,300 22 sep
Acxiom Corp 24,340 +0,410 +1,71% 24,360 23,870 23,930 22 sep
Adamas Pharmaceut... 21,370 +0,050 +0,23% 21,470 20,940 21,320 22 sep
Adamis Pharma 5,250 +0,050 +0,96% 5,350 5,100 5,200 22 sep
AdaptImmune Thera... 7,930 -0,480 -5,71% 8,196 7,790 8,410 22 sep
Addus HomeCare Corp 34,050 +0,250 +0,74% 34,500 33,900 33,800 22 sep
ADDvantage Techs 1,450 +0,030 +2,11% 1,460 1,410 1,420 22 sep
Adesto Technologies 7,600 +0,300 +4,11% 7,850 7,300 7,300 22 sep
Adma Biologics 3,320 +0,070 +2,15% 3,320 3,150 3,250 22 sep
Adobe Systems 148,500 -0,800 -0,54% 149,500 147,850 149,300 22 sep
Adtran 22,650 +0,200 +0,89% 22,800 22,450 22,450 22 sep
Aduro Biotech 10,800 -0,200 -1,82% 11,245 10,800 11,000 22 sep
Adv.Energy Industr. 76,140 +2,290 +3,10% 76,360 73,530 73,850 22 sep
Advanced Accelerator 55,050 -2,100 -3,67% 56,940 53,000 57,150 22 sep
Advanced Emission... 10,390 +0,010 +0,10% 10,500 10,340 10,380 22 sep
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... 13,300 -0,110 -0,82% 13,400 13,120 13,410 22 sep
Advaxis Inc 4,570 -0,160 -3,38% 4,850 4,560 4,730 22 sep
Advaxis-Wts 1,920 +0,120 +6,67% 2,050 1,805 1,800 22 sep
Adverum Biotechno... 3,400 -0,150 -4,23% 3,595 3,300 3,550 22 sep
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 53,500 +0,200 +0,38% 53,500 53,325 53,300 22 sep
Aegion Corp 22,810 +0,150 +0,66% 23,050 22,586 22,660 22 sep
Aeglea Therapeutics 4,860 +0,130 +2,75% 4,938 4,710 4,730 22 sep
Aehr Test Systems 3,360 +0,020 +0,60% 3,410 3,300 3,340 22 sep
Aemetis 0,920 -0,040 -4,17% 0,930 0,880 0,960 22 sep
Aerie Pharmaceuti... 50,950 -0,500 -0,97% 51,700 49,950 51,450 22 sep
Aerovironment Inc 51,690 +0,160 +0,31% 53,405 51,470 51,530 22 sep
AEterna Zentaris 2,130 +0,029 +1,38% 2,270 2,110 2,101 22 sep
Aethlon Medical 1,920 +0,165 +9,41% 1,920 1,650 1,755 22 sep
Affimed NV 2,100 +0,050 +2,44% 2,200 2,000 2,050 22 sep
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,100 0,000 0,00% 4,130 4,040 4,100 22 sep
Agile Therapeutics 4,010 +0,240 +6,37% 4,100 3,700 3,770 22 sep
Agilysys 10,620 +0,120 +1,14% 10,650 10,420 10,500 22 sep
Agios Pharmaceuti... 66,070 -1,050 -1,56% 67,000 65,230 67,120 22 sep
AGNC Investment Corp 21,600 +0,200 +0,93% 21,680 21,430 21,400 22 sep
AGNC Investment-Cl.B 26,422 -0,128 -0,48% 26,479 26,330 26,550 22 sep
AGNC Investment-C... 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AgroFresh Solutions 7,100 -0,030 -0,42% 7,150 7,040 7,130 22 sep
AgroFresh Solutio... 0,580 +0,020 +3,57% 0,590 0,550 0,560 19 sep
Aimmune Therapeutics 23,620 -0,280 -1,17% 23,950 23,300 23,900 22 sep
Air T 16,955 +0,055 +0,33% 17,000 16,900 16,900 22 sep
Air Transport Serv. 25,300 +0,410 +1,65% 25,650 24,760 24,890 22 sep
Airgain 9,300 +0,240 +2,65% 9,385 9,060 9,060 22 sep
AirMedia Group Inc 2,510 0,000 0,00% 2,540 2,480 2,510 22 sep
Akamai Technologies 48,330 +0,810 +1,70% 48,380 47,010 47,520 22 sep
Akari Therapeutics 8,180 -0,560 -6,41% 10,490 8,143 8,740 22 sep
Akebia Therapeutics 17,570 +0,050 +0,29% 17,805 17,470 17,520 22 sep
Akers Biosciences 0,910 +0,010 +1,11% 0,920 0,900 0,900 22 sep
Akorn Inc 33,060 -0,080 -0,24% 33,155 33,035 33,140 22 sep
Alarm.Com Holdings 44,750 +0,120 +0,27% 44,950 44,550 44,630 22 sep
Alaska Comm. Systems 2,200 -0,020 -0,90% 2,215 2,170 2,220 22 sep
Albany Molecular Res 21,740 0,000 0,00% 21,760 21,730 21,740 31 aug
Alcentra Capital ... 10,880 -0,010 -0,09% 10,930 10,750 10,890 22 sep
Alcobra 1,120 +0,020 +1,82% 1,120 1,100 1,100 22 sep
Alder Biopharmace... 10,850 +0,400 +3,83% 10,950 10,340 10,450 22 sep
Aldeyra Therapeutics 8,050 +0,100 +1,26% 8,650 7,900 7,950 22 sep
Alexion Pharma 142,820 -0,100 -0,07% 143,210 141,460 142,920 22 sep
Alico 33,200 +0,500 +1,53% 33,950 31,850 32,700 22 sep
Align Technology 188,000 +1,680 +0,90% 188,240 186,050 186,320 22 sep
Alimera Sciences Inc 1,380 +0,085 +6,56% 1,390 1,300 1,295 22 sep
ALJ Regional Holding 3,300 +0,080 +2,48% 3,350 3,220 3,220 22 sep
Alkermes 50,370 +0,030 +0,06% 50,640 50,040 50,340 22 sep
Allegiance Bancsh... 36,000 +0,100 +0,28% 36,500 35,500 35,900 22 sep
Allegiant Travel Co 130,100 +1,500 +1,17% 130,800 127,000 128,600 22 sep
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 26,710 +0,170 +0,64% 27,000 26,470 26,540 22 sep
Alliance Res. Partn. 18,550 +0,050 +0,27% 18,750 18,350 18,500 22 sep
Allied Healthcare Pr 2,280 -0,066 -2,80% 2,310 2,240 2,346 22 sep
Allied Motion Techn. 25,380 -0,300 -1,17% 25,709 24,950 25,680 22 sep
Alliqua Inc 0,420 0,000 0,00% 0,450 0,375 0,420 22 sep
Allot Communications 5,130 -0,010 -0,19% 5,160 5,120 5,140 22 sep
Allscripts Health 13,730 -0,080 -0,58% 13,810 13,625 13,810 22 sep
Almost Family 47,150 +0,700 +1,51% 47,300 46,300 46,450 22 sep
Alnylam Pharm. 113,800 +0,880 +0,78% 118,400 110,601 112,920 22 sep
Alpha & Omega 15,700 +0,120 +0,77% 15,850 15,100 15,580 22 sep
Alphabet 943,260 -4,290 -0,45% 950,000 940,835 947,550 22 sep
Alphabet-Cl.C 928,530 -3,920 -0,42% 934,730 926,480 932,450 22 sep
AlphaMark Activel... 24,490 +0,020 +0,08% 24,522 24,490 24,470 22 sep
Alphatec Holdings 2,190 +0,060 +2,82% 2,200 2,120 2,130 22 sep
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 25,090 +0,060 +0,24% 25,158 24,890 25,030 22 sep
Altra Industrial ... 47,650 -0,050 -0,10% 47,925 47,500 47,700 22 sep
Am.Railcar Ind. 37,120 +0,500 +1,37% 37,470 36,700 36,620 22 sep
AMAG Pharmaceuticals 18,200 -0,250 -1,36% 18,500 18,050 18,450 22 sep
Amarin Corp Plc 3,290 +0,050 +1,54% 3,310 3,210 3,240 22 sep
A-Mark Precious M... 16,650 +0,350 +2,15% 17,060 16,250 16,300 22 sep
Amaya 17,750 -0,150 -0,84% 18,050 17,600 17,900 31 jul
Amazon.com Inc. 955,100 -9,550 -0,99% 965,610 954,420 964,650 22 sep
Ambac Financial G... 17,820 +0,520 +3,01% 17,870 17,290 17,300 22 sep
Ambac Financial G... 8,450 +0,210 +2,55% 8,450 8,200 8,240 22 sep
Ambarella 46,960 +1,130 +2,47% 46,970 45,509 45,830 22 sep
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 59,080 +0,140 +0,24% 59,310 58,690 58,940 22 sep
Amdocs Ltd 64,160 +0,460 +0,72% 64,330 63,590 63,700 22 sep
AMEDICA Corp 0,325 +0,005 +1,56% 0,330 0,311 0,320 22 sep
Amedisys 52,110 +0,760 +1,48% 52,250 51,170 51,350 22 sep
Amer.Electr.Techs 1,550 +0,050 +3,33% 1,550 1,520 1,500 22 sep
Amer.Public Educ 19,300 +0,200 +1,05% 19,500 19,050 19,100 22 sep
AMERCO 373,260 +0,980 +0,26% 379,130 372,140 372,280 22 sep
America First Mul... 6,150 0,000 0,00% 6,200 6,110 6,150 22 sep
America Movil, S.A. 18,080 -0,140 -0,77% 18,280 17,970 18,220 18:37
American Airlines... 47,060 +0,770 +1,66% 47,460 46,350 46,290 22 sep
American Capital ... 26,326 -0,044 -0,16% 26,490 26,230 26,369 22 sep
American Capital ... 11,600 +0,300 +2,65% 11,650 11,234 11,300 22 sep
American National 39,400 -0,100 -0,25% 39,450 38,950 39,500 22 sep
American NationalIns 117,640 -0,360 -0,31% 117,840 116,760 118,000 22 sep
American River 13,560 +0,130 +0,97% 13,560 13,450 13,430 22 sep
American Softw. Cl.A 10,800 0,000 0,00% 10,830 10,730 10,800 22 sep
American Supercond. 4,140 +0,030 +0,73% 4,182 4,000 4,110 22 sep
American Woodmark 92,650 +3,500 +3,93% 92,800 89,500 89,150 22 sep
America's Car-Mart 40,850 +0,350 +0,86% 41,000 40,300 40,500 22 sep
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 45,400 -0,400 -0,87% 45,850 45,300 45,800 22 sep
Amerisafe Inc 57,350 0,000 0,00% 58,250 56,950 57,350 22 sep
AmeriServ Financ.TrI 27,120 -1,380 -4,84% 27,120 27,120 28,500 22 sep
AmeriServ Financial 3,950 +0,050 +1,28% 3,950 3,900 3,900 22 sep
Ames National Corp 28,350 +0,350 +1,25% 28,700 27,975 28,000 22 sep
Amgen Inc. 185,760 -0,880 -0,47% 186,820 184,000 186,640 22 sep
Amicus Therapeutics 14,610 -1,170 -7,41% 15,700 14,590 15,780 22 sep
Amkor Technology 10,060 +0,190 +1,93% 10,090 9,770 9,870 22 sep
Amphastar Pharmac... 16,100 -0,300 -1,83% 16,420 15,850 16,400 22 sep
Amplify Online Re... 36,820 -0,220 -0,59% 36,927 36,790 37,040 22 sep
Amtech Systems 11,510 -0,080 -0,69% 11,760 11,400 11,590 22 sep
Amtrust Fin.Services 13,280 +0,320 +2,47% 13,380 12,950 12,960 22 sep
Amyris Inc 3,500 -0,070 -1,96% 3,680 3,450 3,570 22 sep
Analog Devices 84,920 +0,680 +0,81% 85,240 83,750 84,240 22 sep
Analogic Corp 81,150 +1,200 +1,50% 81,650 79,245 79,950 22 sep
Anavex Life Sciences 4,130 -0,030 -0,72% 4,200 4,060 4,160 22 sep
Anchor Bancorp 25,400 +0,150 +0,59% 25,400 25,251 25,250 22 sep
Andersons 33,950 +0,250 +0,74% 34,050 33,500 33,700 22 sep
Andina Acquisitio... 10,160 +0,010 +0,10% 10,160 10,160 10,150 06 sep
Andina Acquisitio... 0,550 0,000 0,00% 0,550 0,550 0,550 22 sep
Andina Acquisitio... 10,950 +0,330 +3,11% 10,950 10,950 10,620 25 aug
Andina Acquisitio... 0,350 -0,010 -2,78% 0,350 0,350 0,360 22 sep
Angie's List 12,630 +0,430 +3,52% 12,670 12,040 12,200 22 sep
AngioDynamics 17,860 +0,030 +0,17% 17,980 17,800 17,830 22 sep
ANI Pharmaceutica... 50,040 -0,880 -1,73% 51,040 49,750 50,920 22 sep
Anika Therapeutics 56,690 -0,330 -0,58% 57,930 56,570 57,020 22 sep
Ansys 122,050 +1,230 +1,02% 122,260 120,080 120,820 22 sep
Antares Pharma 2,990 +0,060 +2,05% 3,015 2,930 2,930 22 sep
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,400 +0,050 +3,70% 1,470 1,341 1,350 22 sep
Aoxin Tianli Group 2,315 +0,015 +0,64% 2,350 2,100 2,300 22 sep
Apogee Enterprises 46,510 +0,420 +0,91% 46,830 45,605 46,090 22 sep
Apollo Investment 5,890 -0,060 -1,01% 5,930 5,890 5,950 22 sep
AppFolio 46,150 +0,100 +0,22% 46,150 45,650 46,050 22 sep
Apple Inc 151,890 -1,500 -0,98% 152,270 150,560 153,390 22 sep
Appliance Recy Ctrs 1,160 +0,030 +2,65% 1,180 1,070 1,130 22 sep
Applied DNA Sciences 2,500 +0,090 +3,73% 2,500 2,414 2,410 22 sep
Applied DNA Scien... 0,650 +0,100 +18,18% 0,650 0,650 0,550 22 sep
Applied Genetic T... 3,650 +0,050 +1,39% 3,650 3,600 3,600 22 sep
Applied Materials 47,770 +0,620 +1,31% 47,920 46,840 47,150 22 sep
Applied Optoelect... 63,800 +0,200 +0,31% 64,680 62,720 63,600 22 sep
Approach Resources 2,670 -0,010 -0,37% 2,705 2,630 2,680 22 sep
Apricus Biosciences 1,680 +0,025 +1,50% 1,680 1,550 1,655 22 sep
Aptevo Therapeutics 1,950 0,000 0,00% 2,000 1,910 1,950 22 sep
Aptose Biosciences 1,620 0,000 0,00% 1,660 1,600 1,620 22 sep
Aqua Metals 5,490 -0,110 -1,96% 5,790 5,450 5,600 22 sep
Aquinox Pharmaceu... 13,750 +0,120 +0,88% 13,940 13,445 13,630 22 sep
Aradigm Corp 2,530 +0,570 +29,08% 3,270 2,040 1,960 22 sep
Aralez Pharmaceut... 1,800 +0,280 +18,42% 1,955 1,515 1,520 22 sep
Aratana Therapeutics 6,210 +0,330 +5,61% 6,220 5,860 5,880 22 sep
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 6,550 -0,450 -6,43% 7,000 6,350 7,000 22 sep
ARC Group Worldwide 2,400 0,000 0,00% 2,450 2,376 2,400 22 sep
ARCA Biopharma Inc 1,200 +0,025 +2,13% 1,200 1,150 1,175 22 sep
Arcadia Biosciences 0,510 0,000 0,00% 0,510 0,490 0,510 22 sep
ArcBest Corp 30,700 +0,550 +1,82% 30,950 30,000 30,150 22 sep
Arch Capital Group 98,100 +0,010 +0,01% 98,380 97,620 98,090 22 sep
Archrock Partners LP 14,250 +0,270 +1,93% 14,370 13,990 13,980 22 sep
Ardelyx 5,300 -0,100 -1,85% 5,404 5,250 5,400 22 sep
Arena Pharm. 25,090 -0,020 -0,08% 25,170 24,720 25,110 22 sep
Ares Capital Corp 15,850 +0,080 +0,51% 15,850 15,760 15,770 22 sep
Argo Group Intl 60,800 +0,200 +0,33% 61,150 60,300 60,600 22 sep
Argo Group-6.5% S... 25,175 -0,005 -0,02% 25,220 25,150 25,180 22 sep
Argos Therapeutics 0,180 +0,005 +2,86% 0,182 0,168 0,175 22 sep
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants 23,540 -0,090 -0,38% 24,070 22,890 23,630 22 sep
Arotech Corporation 4,050 +0,200 +5,19% 4,150 3,900 3,850 22 sep
ArQule 1,140 +0,020 +1,79% 1,150 1,110 1,120 22 sep
Array BioPharma 11,320 -0,150 -1,31% 11,500 11,160 11,470 22 sep
ARRIS International 28,160 -0,150 -0,53% 28,480 27,780 28,310 22 sep
Arrow DWA Tactica... 11,315 -0,085 -0,75% 11,315 11,315 11,400 21 sep
Arrow Financial 32,900 +0,050 +0,15% 33,250 32,650 32,850 22 sep
Arrowhead Pharmac... 3,550 +0,040 +1,14% 3,580 3,400 3,510 22 sep
Artesian Res.- Cl.A 37,010 -0,200 -0,54% 37,490 36,860 37,210 22 sep
Art's-Way Manufact. 2,200 -0,500 -18,52% 2,450 2,200 2,700 22 sep
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 43,200 +0,250 +0,58% 43,250 42,750 42,950 22 sep
Ascena Retail Group 2,100 -0,010 -0,47% 2,170 2,050 2,110 22 sep
Ascendis Pharma A/S 34,240 +6,500 +23,43% 42,000 33,560 27,740 22 sep
Ascent Capital Group 11,590 +0,260 +2,29% 11,600 11,300 11,330 22 sep
Asia Pac Wire&Cable 2,950 +0,100 +3,51% 2,950 2,900 2,850 22 sep
ASML Holding NV 165,960 +0,190 +0,11% 166,450 165,080 165,770 22 sep
Aspen Technology 63,940 +0,490 +0,77% 64,060 63,190 63,450 22 sep
Assembly Biosciences 32,550 +0,420 +1,31% 32,920 31,895 32,130 22 sep
Asta Funding Inc 7,800 +0,100 +1,30% 7,800 7,800 7,700 22 sep
Astec Industries 53,500 +0,640 +1,21% 53,700 52,990 52,860 22 sep
Astronics 29,100 +0,080 +0,28% 29,170 28,810 29,020 22 sep
AstroNova 13,000 +0,150 +1,17% 13,000 13,000 12,850 22 sep
Astrotech Corp 0,740 +0,040 +5,70% 0,740 0,702 0,700 22 sep
Asure Software Inc 10,780 -0,080 -0,74% 10,900 10,670 10,860 22 sep
ATA Inc/China 4,850 +0,021 +0,43% 4,850 4,790 4,829 22 sep
Atara Biotherapeu... 15,650 +0,100 +0,64% 15,825 15,200 15,550 22 sep
athenahealth Inc 123,660 +1,360 +1,11% 124,490 121,330 122,300 22 sep
Athersys Inc 2,550 +0,080 +3,24% 2,570 2,427 2,470 22 sep
Atlantic Alliance... 11,500 +0,890 +8,39% 11,500 11,430 10,610 20 sep
Atlantic American 3,300 +0,100 +3,13% 3,300 3,250 3,200 22 sep
Atlantic Capital ... 17,900 -0,100 -0,56% 18,000 17,850 18,000 22 sep
Atlantic Coast Fed 8,770 +0,070 +0,80% 8,780 8,680 8,700 22 sep
Atlantica Yield 19,920 +0,090 +0,45% 19,990 19,700 19,830 22 sep
Atlanticus Holdin... 2,433 +0,023 +0,95% 2,510 2,410 2,410 22 sep
Atlas Air Worldw. 67,600 +0,150 +0,22% 68,000 67,300 67,450 22 sep
Atlas Financial H... 18,300 +0,100 +0,55% 18,450 17,650 18,200 22 sep
Atlassian Corp 35,170 +0,010 +0,03% 35,320 34,850 35,160 22 sep
ATN International 50,750 -0,030 -0,06% 52,170 50,270 50,780 22 sep
Atomera 4,540 +0,140 +3,18% 4,540 4,280 4,400 22 sep
Atossa Genetics 0,488 -0,030 -5,71% 0,538 0,450 0,518 22 sep
AtriCure Inc 21,990 +0,200 +0,92% 22,060 21,790 21,790 22 sep
ATRION 651,300 +2,000 +0,31% 660,000 648,250 649,300 22 sep
Attunity 6,680 +0,140 +2,14% 6,771 6,470 6,540 22 sep
aTyr Pharma 4,050 +0,175 +4,52% 4,100 3,800 3,875 22 sep
Auburn National 36,490 +0,640 +1,79% 36,490 35,960 35,850 22 sep
Audentes Therapeu... 27,310 -0,100 -0,36% 27,970 27,130 27,410 22 sep
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,940 +0,050 +0,73% 7,070 6,860 6,890 22 sep
Aurinia Pharmaceu... 6,220 -0,030 -0,48% 6,300 6,165 6,250 22 sep
Auris Medical Hol... 0,815 +0,105 +14,77% 0,820 0,710 0,710 22 sep
Autobytel Inc. 7,700 +0,070 +0,92% 7,730 7,600 7,630 22 sep
Autodesk Inc 111,780 -0,510 -0,45% 112,820 111,640 112,290 22 sep
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 108,160 +1,370 +1,28% 108,550 106,290 106,790 22 sep
AV Homes 16,600 +0,050 +0,30% 17,050 16,550 16,550 22 sep
AVEO Pharma 3,600 -0,115 -3,10% 3,750 3,550 3,715 22 sep
AveXis 92,110 -4,030 -4,19% 96,865 90,900 96,140 22 sep
Aviat Networks Inc 16,680 -0,110 -0,66% 16,910 16,200 16,790 22 sep
Avid Technology 4,480 +0,070 +1,59% 4,490 4,380 4,410 22 sep
Avinger 0,237 +0,003 +1,24% 0,240 0,223 0,234 22 sep
Aviragen Therapeu... 0,650 +0,025 +4,00% 0,650 0,600 0,625 22 sep
Avis Budget Group 38,440 +0,360 +0,95% 38,685 37,965 38,080 22 sep
Aware Inc 4,700 +0,100 +2,17% 4,750 4,616 4,600 22 sep
Axar Acquisition ... 10,113 -0,037 -0,36% 10,113 10,113 10,150 21 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axar Acquisition ... 0,024 0,000 0,00% 0,027 0,022 0,024 22 sep
Axcelis Technologies 24,950 +0,700 +2,89% 25,050 24,100 24,250 22 sep
AxoGen 18,600 -0,050 -0,27% 18,850 18,500 18,650 22 sep
Axsome Therapeutics 5,550 -0,050 -0,89% 5,650 5,275 5,600 22 sep
AXT Inc 8,650 +0,150 +1,76% 8,800 8,425 8,500 22 sep
AzurRx BioPharma 4,530 +0,060 +1,34% 4,647 4,190 4,470 22 sep
Envision Healthcare 43,840 -0,850 -1,90% 45,320 43,660 44,690 18:41
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 19,800 +0,150 +0,76% 19,900 19,650 19,650 22 sep