Koersen » Verenigde Staten » Nasdaq a-z » A | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 33,200 +0,050 +0,15% 33,200 32,900 33,150 19 sep
ABAXIS 43,820 -0,250 -0,57% 44,180 43,660 44,070 19 sep
Abeona Therapeutics 16,750 +0,250 +1,52% 17,050 16,110 16,500 19 sep
Abeona Therapeuti... 11,900 +0,250 +2,15% 11,900 11,330 11,650 19 sep
Ability 0,793 +0,057 +7,78% 0,800 0,723 0,736 19 sep
ABIOMED 157,100 -0,800 -0,51% 158,605 155,570 157,900 19 sep
Abraxas Petroleum 1,730 +0,010 +0,58% 1,760 1,690 1,720 19 sep
Acacia Communicat... 47,550 +1,720 +3,75% 50,080 46,072 45,830 19 sep
Acacia Research Corp 4,450 +0,400 +9,88% 4,950 4,050 4,050 19 sep
Acadia Healthcare 44,840 -0,900 -1,97% 45,790 44,260 45,740 19 sep
ACADIA Pharma 36,550 -0,430 -1,16% 37,180 36,450 36,980 19 sep
Acasti Pharma 1,318 +0,028 +2,19% 1,340 1,280 1,290 19 sep
Accelerate Diagno... 22,550 -1,250 -5,25% 23,800 22,350 23,800 19 sep
Acceleron Pharma 38,970 -0,410 -1,04% 40,350 38,540 39,380 19 sep
Access National Corp 26,340 +0,710 +2,77% 26,530 25,580 25,630 19 sep
Accuray Inc 4,550 +0,050 +1,11% 4,675 4,450 4,500 19 sep
AcelRx Pharma 3,200 0,000 0,00% 3,300 3,200 3,200 19 sep
Aceto 10,860 +0,020 +0,18% 10,940 10,660 10,840 19 sep
Achaogen 16,190 -0,310 -1,88% 16,540 15,830 16,500 19 sep
Achillion Pharma 3,860 +0,120 +3,21% 3,890 3,730 3,740 19 sep
ACI Worldwide Inc 22,850 -0,090 -0,39% 23,000 22,830 22,940 19 sep
Aclaris Therapeutics 25,290 -0,060 -0,24% 25,970 25,120 25,350 19 sep
ACNB Corp 27,850 +0,150 +0,54% 28,050 27,000 27,700 19 sep
Acorda Therapeutics 23,375 +0,325 +1,41% 23,400 22,850 23,050 19 sep
Activision Blizzard 64,310 +0,110 +0,17% 64,615 63,330 64,200 19 sep
Actua Corporation 12,400 +0,250 +2,06% 12,600 12,100 12,150 19 sep
Acxiom Corp 23,800 -0,170 -0,71% 24,030 23,730 23,970 19 sep
Adamas Pharmaceut... 21,300 +0,180 +0,85% 23,840 21,250 21,120 19 sep
Adamis Pharma 5,100 -0,050 -0,97% 5,300 5,100 5,150 19 sep
AdaptImmune Thera... 8,280 -0,190 -2,24% 8,570 7,700 8,470 19 sep
Addus HomeCare Corp 33,150 -0,550 -1,63% 33,750 32,860 33,700 19 sep
ADDvantage Techs 1,450 +0,000 +0,01% 1,460 1,400 1,450 19 sep
Adesto Technologies 8,100 +0,350 +4,52% 8,150 7,650 7,750 19 sep
Adma Biologics 3,090 -0,260 -7,76% 3,410 3,020 3,350 19 sep
Adobe Systems 156,670 +0,900 +0,58% 157,050 155,810 155,770 19 sep
Adtran 22,400 -0,100 -0,44% 22,850 22,250 22,500 19 sep
Aduro Biotech 11,000 -0,150 -1,35% 11,250 10,850 11,150 19 sep
Adv.Energy Industr. 77,130 -1,190 -1,52% 78,850 76,900 78,320 19 sep
Advanced Accelerator 57,700 +0,070 +0,12% 59,602 56,900 57,630 19 sep
Advanced Emission... 10,250 +0,190 +1,89% 10,420 10,020 10,060 19 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... 13,120 +0,040 +0,31% 13,290 12,880 13,080 19 sep
Advaxis Inc 4,800 -0,150 -3,03% 4,990 4,540 4,950 19 sep
Advaxis-Wts 1,894 -0,406 -17,66% 2,070 1,797 2,300 19 sep
Adverum Biotechno... 3,500 +0,050 +1,45% 3,500 3,400 3,450 19 sep
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 53,450 +0,050 +0,09% 53,500 53,125 53,400 19 sep
Aegion Corp 22,610 +0,480 +2,17% 22,750 22,150 22,130 19 sep
Aeglea Therapeutics 4,540 -0,100 -2,16% 4,711 4,440 4,640 19 sep
Aehr Test Systems 3,530 +0,010 +0,28% 3,530 3,420 3,520 19 sep
Aemetis 0,870 -0,030 -3,33% 0,940 0,860 0,900 19 sep
Aerie Pharmaceuti... 58,600 -1,500 -2,50% 60,275 58,450 60,100 19 sep
Aerovironment Inc 51,350 +2,220 +4,52% 51,700 49,010 49,130 19 sep
AEterna Zentaris 2,100 +0,130 +6,60% 2,190 1,968 1,970 19 sep
Aethlon Medical 1,798 -0,152 -7,77% 1,991 1,750 1,950 19 sep
Affimed NV 2,150 0,000 0,00% 2,200 2,150 2,150 19 sep
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,230 +0,120 +2,92% 4,230 4,080 4,110 19 sep
Agile Therapeutics 3,630 -0,100 -2,68% 3,750 3,550 3,730 19 sep
Agilysys 10,650 -0,040 -0,37% 10,700 10,640 10,690 19 sep
Agios Pharmaceuti... 65,820 -1,040 -1,56% 67,723 65,750 66,860 19 sep
AGNC Investment Corp 21,440 +0,090 +0,42% 21,550 21,380 21,350 19 sep
AGNC Investment-Cl.B 26,590 -0,100 -0,37% 26,820 26,450 26,690 19 sep
AGNC Investment-C... 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AgroFresh Solutions 7,180 +0,020 +0,28% 7,250 7,160 7,160 19 sep
AgroFresh Solutio... 0,580 +0,020 +3,57% 0,590 0,550 0,560 19 sep
Aimmune Therapeutics 23,260 +0,020 +0,09% 23,280 23,000 23,240 19 sep
Air T 17,650 -0,150 -0,84% 17,650 17,350 17,800 18 sep
Air Transport Serv. 23,540 +0,130 +0,56% 23,550 23,320 23,410 19 sep
Airgain 9,090 +0,010 +0,11% 9,190 9,050 9,080 19 sep
AirMedia Group Inc 2,475 -0,215 -7,99% 2,700 2,470 2,690 19 sep
Akamai Technologies 47,690 +0,120 +0,25% 47,820 47,290 47,570 19 sep
Akari Therapeutics 5,730 +0,080 +1,42% 6,499 5,450 5,650 19 sep
Akebia Therapeutics 17,540 +0,260 +1,50% 17,700 17,256 17,280 19 sep
Akers Biosciences 0,940 -0,010 -1,05% 0,978 0,900 0,950 19 sep
Akorn Inc 33,100 +0,080 +0,24% 33,130 33,050 33,020 19 sep
Alarm.Com Holdings 44,730 -0,360 -0,80% 45,350 44,000 45,090 19 sep
Alaska Comm. Systems 2,270 +0,060 +2,71% 2,270 2,210 2,210 19 sep
Albany Molecular Res 21,740 0,000 0,00% 21,760 21,730 21,740 31 aug
Alcentra Capital ... 10,950 +0,190 +1,77% 10,950 10,750 10,760 19 sep
Alcobra 1,060 -0,010 -0,93% 1,080 1,060 1,070 19 sep
Alder Biopharmace... 10,350 -0,150 -1,43% 10,600 10,150 10,500 19 sep
Aldeyra Therapeutics 7,200 -1,900 -20,88% 7,900 7,000 9,100 19 sep
Alexion Pharma 142,830 -0,810 -0,56% 144,455 141,820 143,640 19 sep
Alico 32,450 +0,400 +1,25% 32,850 31,900 32,050 19 sep
Align Technology 187,180 -1,160 -0,62% 190,040 186,040 188,340 19 sep
Alimera Sciences Inc 1,340 -0,040 -2,90% 1,390 1,330 1,380 19 sep
ALJ Regional Holding 3,050 +0,010 +0,33% 3,170 3,035 3,040 19 sep
Alkermes 50,540 -1,480 -2,85% 52,180 50,460 52,020 19 sep
Allegiance Bancsh... 35,300 +0,450 +1,29% 35,450 34,650 34,850 19 sep
Allegiant Travel Co 122,950 +0,300 +0,24% 124,550 122,000 122,650 19 sep
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 27,100 -0,150 -0,55% 27,426 26,901 27,250 19 sep
Alliance Res. Partn. 18,900 -0,050 -0,26% 19,275 18,600 18,950 19 sep
Allied Healthcare Pr 2,400 -0,100 -4,00% 2,667 2,343 2,500 19 sep
Allied Motion Techn. 24,880 -0,860 -3,34% 25,890 24,529 25,740 19 sep
Alliqua Inc 0,335 -0,014 -3,98% 0,360 0,312 0,349 19 sep
Allot Communications 5,140 +0,020 +0,39% 5,200 5,120 5,120 19 sep
Allscripts Health 13,560 -0,170 -1,24% 13,860 13,480 13,730 19 sep
Almost Family 45,900 -1,500 -3,16% 47,400 45,600 47,400 19 sep
Alnylam Pharm. 75,040 -0,960 -1,26% 76,130 74,500 76,000 19 sep
Alpha & Omega 15,610 -0,240 -1,51% 16,070 15,500 15,850 19 sep
Alphabet 936,860 +7,110 +0,76% 937,940 926,660 929,750 19 sep
Alphabet-Cl.C 921,810 +6,810 +0,74% 922,420 912,550 915,000 19 sep
AlphaMark Activel... 24,442 +0,122 +0,50% 24,470 24,280 24,320 19 sep
Alphatec Holdings 2,100 -0,120 -5,41% 2,230 1,960 2,220 19 sep
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 25,000 +0,910 +3,78% 25,040 23,990 24,090 19 sep
Altra Industrial ... 48,250 -0,200 -0,41% 48,600 48,125 48,450 19 sep
Am.Railcar Ind. 36,070 +0,190 +0,53% 36,210 35,750 35,880 19 sep
AMAG Pharmaceuticals 19,050 -0,200 -1,04% 19,450 18,950 19,250 19 sep
Amarin Corp Plc 3,220 -0,030 -0,92% 3,295 3,200 3,250 19 sep
A-Mark Precious M... 16,640 -0,390 -2,29% 16,960 16,580 17,030 19 sep
Amaya 17,750 -0,150 -0,84% 18,050 17,600 17,900 31 jul
Amazon.com Inc. 969,860 -4,330 -0,44% 978,240 967,460 974,190 19 sep
Ambac Financial G... 17,730 -0,190 -1,06% 18,060 17,655 17,920 19 sep
Ambac Financial G... 8,540 -0,070 -0,81% 8,591 8,220 8,610 19 sep
Ambarella 46,450 -0,110 -0,24% 47,040 46,050 46,560 19 sep
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 57,730 -0,950 -1,62% 58,860 57,430 58,680 19 sep
Amdocs Ltd 64,000 -0,130 -0,20% 64,720 63,960 64,130 19 sep
AMEDICA Corp 0,310 -0,013 -3,97% 0,330 0,310 0,323 19 sep
Amedisys 50,340 -1,560 -3,01% 53,940 49,550 51,900 19 sep
Amer.Electr.Techs 1,500 -0,050 -3,23% 1,700 1,454 1,550 19 sep
Amer.Public Educ 18,800 +0,150 +0,80% 19,250 18,600 18,650 19 sep
AMERCO 376,440 -11,120 -2,87% 388,330 375,990 387,560 19 sep
America First Mul... 6,200 +0,125 +2,06% 6,200 6,100 6,075 19 sep
America Movil, S.A. 18,423 +0,062 +0,34% 18,450 18,150 18,361 19 sep
American Airlines... 44,380 -0,930 -2,05% 45,660 44,030 45,310 19 sep
American Capital ... 26,380 +0,192 +0,73% 27,420 26,250 26,188 19 sep
American Capital ... 11,500 0,000 0,00% 11,500 11,350 11,500 19 sep
American National 38,600 +0,050 +0,13% 38,675 38,450 38,550 19 sep
American NationalIns 117,980 +0,880 +0,75% 119,100 116,580 117,100 19 sep
American River 13,270 +0,050 +0,38% 13,361 13,213 13,220 19 sep
American Softw. Cl.A 10,850 +0,060 +0,56% 10,950 10,820 10,790 19 sep
American Supercond. 4,330 -0,240 -5,25% 4,660 4,300 4,570 19 sep
American Woodmark 89,550 -0,150 -0,17% 90,250 89,500 89,700 19 sep
America's Car-Mart 40,850 +0,100 +0,25% 41,050 40,200 40,750 19 sep
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 44,000 +0,200 +0,46% 44,150 43,600 43,800 19 sep
Amerisafe Inc 56,200 -0,400 -0,71% 57,300 56,150 56,600 19 sep
AmeriServ Financ.TrI 27,850 +0,000 +0,00% 27,850 27,850 27,850 19 sep
AmeriServ Financial 3,950 0,000 0,00% 3,950 3,900 3,950 19 sep
Ames National Corp 28,150 -0,550 -1,92% 28,500 28,100 28,700 19 sep
Amgen Inc. 186,320 -0,150 -0,08% 187,440 185,810 186,470 19 sep
Amicus Therapeutics 13,950 +0,280 +2,05% 13,990 13,520 13,670 19 sep
Amkor Technology 9,900 -0,080 -0,80% 10,070 9,790 9,980 19 sep
Amphastar Pharmac... 15,660 -0,120 -0,76% 15,890 15,460 15,780 19 sep
Amplify Online Re... 36,960 +0,060 +0,16% 37,000 36,660 36,900 19 sep
Amtech Systems 12,270 +0,470 +3,98% 13,060 11,800 11,800 19 sep
Amtrust Fin.Services 12,880 -0,090 -0,69% 13,150 12,780 12,970 19 sep
Amyris Inc 3,430 +0,080 +2,39% 3,460 3,250 3,350 19 sep
Analog Devices 85,240 +0,070 +0,08% 85,710 84,330 85,170 19 sep
Analogic Corp 75,950 -1,350 -1,75% 77,950 75,500 77,300 19 sep
Anavex Life Sciences 4,330 -0,050 -1,14% 4,460 4,250 4,380 19 sep
Anchor Bancorp 25,199 +0,049 +0,20% 25,210 25,197 25,150 19 sep
Andersons 33,450 -0,050 -0,15% 33,800 33,225 33,500 19 sep
Andina Acquisitio... 10,160 +0,010 +0,10% 10,160 10,160 10,150 06 sep
Andina Acquisitio... 0,549 -0,001 -0,16% 0,550 0,500 0,550 19 sep
Andina Acquisitio... 10,950 +0,330 +3,11% 10,950 10,950 10,620 25 aug
Andina Acquisitio... 0,360 +0,020 +5,88% 0,360 0,330 0,340 19 sep
Angie's List 11,430 -0,160 -1,38% 11,720 11,260 11,590 19 sep
AngioDynamics 17,880 -0,070 -0,39% 18,060 17,770 17,950 19 sep
ANI Pharmaceutica... 50,350 +0,520 +1,04% 50,730 49,820 49,830 19 sep
Anika Therapeutics 56,040 -0,070 -0,12% 56,270 55,710 56,110 19 sep
Ansys 123,440 -0,150 -0,12% 123,840 122,310 123,590 19 sep
Antares Pharma 2,940 +0,010 +0,34% 2,960 2,930 2,930 19 sep
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,280 -0,040 -3,03% 1,350 1,270 1,320 19 sep
Aoxin Tianli Group 2,264 -0,057 -2,46% 2,400 2,264 2,321 19 sep
Apogee Enterprises 44,370 -0,610 -1,36% 46,250 43,000 44,980 19 sep
Apollo Investment 6,050 +0,040 +0,67% 6,070 6,020 6,010 19 sep
AppFolio 45,000 +0,100 +0,22% 45,275 44,750 44,900 19 sep
Apple Inc 158,730 +0,060 +0,04% 159,770 158,440 158,670 19 sep
Appliance Recy Ctrs 1,340 -0,040 -2,90% 1,390 1,330 1,380 19 sep
Applied DNA Sciences 2,250 -0,250 -10,00% 2,530 2,250 2,500 19 sep
Applied DNA Scien... 0,607 -0,053 -8,06% 0,685 0,607 0,660 19 sep
Applied Genetic T... 3,750 0,000 0,00% 3,895 3,650 3,750 19 sep
Applied Materials 48,260 +0,210 +0,44% 48,500 47,580 48,050 19 sep
Applied Optoelect... 67,230 +0,940 +1,42% 71,290 65,360 66,290 19 sep
Approach Resources 2,700 +0,090 +3,45% 2,700 2,580 2,610 19 sep
Apricus Biosciences 1,750 -0,020 -1,13% 1,790 1,740 1,770 19 sep
Aptevo Therapeutics 2,040 +0,010 +0,49% 2,080 2,000 2,030 19 sep
Aptose Biosciences 1,670 0,000 0,00% 1,720 1,600 1,670 19 sep
Aqua Metals 6,380 -0,160 -2,45% 6,840 6,290 6,540 19 sep
Aquinox Pharmaceu... 13,830 0,000 0,00% 14,080 13,713 13,830 19 sep
Aradigm Corp 1,400 -0,030 -2,10% 1,490 1,350 1,430 19 sep
Aralez Pharmaceut... 1,420 -0,030 -2,07% 1,460 1,390 1,450 19 sep
Aratana Therapeutics 6,190 -0,040 -0,64% 6,260 6,130 6,230 19 sep
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 5,550 -0,100 -1,77% 5,790 5,000 5,650 19 sep
ARC Group Worldwide 2,460 +0,110 +4,68% 2,460 2,350 2,350 19 sep
ARCA Biopharma Inc 1,150 0,000 0,00% 1,200 1,150 1,150 19 sep
Arcadia Biosciences 0,450 0,000 0,00% 0,470 0,430 0,450 19 sep
ArcBest Corp 29,350 +0,400 +1,38% 29,400 28,900 28,950 19 sep
Arch Capital Group 96,380 -0,490 -0,51% 97,200 96,330 96,870 19 sep
Archrock Partners LP 13,950 +0,050 +0,36% 13,950 13,750 13,900 19 sep
Ardelyx 5,600 +0,050 +0,90% 5,650 5,450 5,550 19 sep
Arena Pharm. 24,530 +0,220 +0,90% 24,650 24,130 24,310 19 sep
Ares Capital Corp 15,810 +0,140 +0,89% 15,850 15,670 15,670 19 sep
Argo Group Intl 60,850 +0,150 +0,25% 61,550 60,600 60,700 19 sep
Argo Group-6.5% S... 25,210 0,000 0,00% 25,210 25,150 25,210 19 sep
Argos Therapeutics 0,185 +0,010 +5,71% 0,185 0,177 0,175 19 sep
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants 24,430 +0,420 +1,75% 24,600 23,680 24,010 19 sep
Arotech Corporation 3,500 +0,100 +2,94% 3,500 3,400 3,400 19 sep
ArQule 1,160 -0,020 -1,69% 1,190 1,140 1,180 19 sep
Array BioPharma 11,520 +0,230 +2,04% 11,690 11,210 11,290 19 sep
ARRIS International 27,720 -0,020 -0,07% 28,000 27,720 27,740 19 sep
Arrow DWA Tactica... 11,400 +0,006 +0,05% 11,400 11,400 11,394 19 sep
Arrow Financial 32,950 -0,350 -1,05% 33,000 32,760 33,300 19 sep
Arrowhead Pharmac... 3,220 -0,090 -2,72% 3,370 3,030 3,310 19 sep
Artesian Res.- Cl.A 37,510 +0,380 +1,02% 37,550 37,150 37,130 19 sep
Art's-Way Manufact. 2,550 -0,150 -5,56% 2,750 2,200 2,700 19 sep
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 44,050 -0,550 -1,23% 45,000 43,750 44,600 19 sep
Ascena Retail Group 2,100 -0,120 -5,41% 2,250 2,090 2,220 19 sep
Ascendis Pharma A/S 28,800 -0,640 -2,17% 29,470 28,750 29,440 19 sep
Ascent Capital Group 10,980 +0,580 +5,58% 11,670 10,510 10,400 19 sep
Asia Pac Wire&Cable 2,984 +0,034 +1,16% 2,984 2,950 2,950 19 sep
ASML Holding NV 168,290 +1,300 +0,78% 168,690 167,670 166,990 19 sep
Aspen Technology 64,240 +0,420 +0,66% 64,400 63,680 63,820 19 sep
Assembly Biosciences 30,890 +0,110 +0,36% 31,190 30,120 30,780 19 sep
Asta Funding Inc 7,801 +0,051 +0,66% 7,900 7,750 7,750 19 sep
Astec Industries 52,870 +1,180 +2,28% 53,320 51,500 51,690 19 sep
Astronics 28,790 -0,120 -0,42% 29,000 28,530 28,910 19 sep
AstroNova 12,800 -0,050 -0,39% 13,025 12,725 12,850 19 sep
Astrotech Corp 0,733 -0,017 -2,31% 0,780 0,705 0,750 19 sep
Asure Software Inc 11,120 +0,110 +1,00% 11,400 11,000 11,010 19 sep
ATA Inc/China 4,640 -0,030 -0,64% 4,690 4,630 4,670 19 sep
Atara Biotherapeu... 15,650 +0,150 +0,97% 15,700 15,350 15,500 19 sep
athenahealth Inc 124,380 -2,610 -2,06% 127,900 123,760 126,990 19 sep
Athersys Inc 2,550 +0,170 +7,14% 2,570 2,340 2,380 19 sep
Atlantic Alliance... 10,610 -1,500 -12,39% 10,800 10,610 12,110 14 sep
Atlantic American 3,250 -0,050 -1,52% 3,300 3,250 3,300 19 sep
Atlantic Capital ... 17,600 -0,050 -0,28% 17,800 17,525 17,650 19 sep
Atlantic Coast Fed 8,470 +0,040 +0,47% 8,500 8,398 8,430 19 sep
Atlantica Yield 19,730 -0,050 -0,25% 19,870 19,700 19,780 19 sep
Atlanticus Holdin... 2,460 +0,150 +6,49% 2,460 2,261 2,310 19 sep
Atlas Air Worldw. 66,050 +0,200 +0,30% 66,150 65,650 65,850 19 sep
Atlas Financial H... 18,000 +0,350 +1,98% 18,600 17,555 17,650 19 sep
Atlassian Corp 36,430 +0,040 +0,11% 36,500 35,920 36,390 19 sep
ATN International 50,620 +0,670 +1,34% 51,570 49,500 49,950 19 sep
Atomera 4,620 -0,250 -5,13% 4,900 4,600 4,870 19 sep
Atossa Genetics 0,561 +0,041 +7,96% 0,647 0,547 0,520 19 sep
AtriCure Inc 21,510 -0,100 -0,46% 21,690 21,260 21,610 19 sep
ATRION 651,000 -6,500 -0,99% 662,075 647,200 657,500 19 sep
Attunity 6,950 -0,030 -0,43% 6,960 6,848 6,980 19 sep
aTyr Pharma 3,850 -0,025 -0,65% 3,900 3,700 3,875 19 sep
Auburn National 35,000 0,000 0,00% 0,000 0,000 35,000 15 sep
Audentes Therapeu... 25,530 -0,220 -0,85% 28,483 25,140 25,750 19 sep
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,990 +0,050 +0,72% 7,070 6,910 6,940 19 sep
Aurinia Pharmaceu... 6,205 -0,065 -1,04% 6,290 6,160 6,270 19 sep
Auris Medical Hol... 0,690 -0,002 -0,33% 0,720 0,690 0,692 19 sep
Autobytel Inc. 7,690 +0,070 +0,92% 7,700 7,510 7,620 19 sep
Autodesk Inc 113,080 -0,760 -0,67% 114,060 112,970 113,840 19 sep
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 107,480 +0,930 +0,87% 107,710 106,700 106,550 19 sep
AV Homes 16,750 +0,400 +2,45% 16,850 16,200 16,350 19 sep
AVEO Pharma 3,840 +0,070 +1,86% 3,950 3,770 3,770 19 sep
AveXis 94,410 +2,810 +3,07% 94,525 90,180 91,600 19 sep
Aviat Networks Inc 17,020 +0,030 +0,18% 17,030 16,830 16,990 19 sep
Avid Technology 4,420 -0,070 -1,56% 4,490 4,390 4,490 19 sep
Avinger 0,250 +0,010 +4,00% 0,253 0,234 0,240 19 sep
Aviragen Therapeu... 0,680 -0,044 -6,08% 0,736 0,632 0,724 19 sep
Avis Budget Group 36,640 +0,450 +1,24% 36,800 36,120 36,190 19 sep
Aware Inc 4,850 +0,050 +1,04% 4,875 4,750 4,800 19 sep
Axar Acquisition ... 10,004 +0,004 +0,04% 10,004 10,000 10,000 18 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axar Acquisition ... 0,079 0,000 0,00% 0,081 0,079 0,079 19 sep
Axcelis Technologies 24,900 +0,350 +1,43% 25,100 24,238 24,550 19 sep
AxoGen 18,650 -0,250 -1,32% 19,000 18,550 18,900 19 sep
Axsome Therapeutics 5,400 +0,300 +5,88% 5,550 5,150 5,100 19 sep
AXT Inc 8,850 0,000 0,00% 8,900 8,700 8,850 19 sep
AzurRx BioPharma 4,360 +0,060 +1,40% 4,420 4,100 4,300 19 sep
Envision Healthcare 43,110 -4,560 -9,57% 46,550 43,095 47,670 19 sep
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 19,550 +0,200 +1,03% 19,750 19,300 19,350 19 sep