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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 32,900 +0,300 +0,92% 33,300 32,750 32,600 13 jan
ABAXIS 49,170 -0,310 -0,63% 50,125 49,020 49,480 13 jan
Abeona Therapeutics 5,300 -0,050 -0,93% 5,500 5,200 5,350 13 jan
Abeona Therapeuti... 3,000 -0,015 -0,50% 3,000 3,000 3,015 12 jan
Ability 3,420 +0,090 +2,70% 3,450 3,240 3,330 13 jan
ABIOMED 115,670 +3,300 +2,94% 115,730 112,220 112,370 13 jan
Abraxas Petroleum 2,785 +0,035 +1,27% 2,820 2,740 2,750 13 jan
Acacia Communicat... 61,150 -0,360 -0,59% 62,050 59,570 61,510 13 jan
Acacia Research Corp 6,200 0,000 0,00% 6,400 6,200 6,200 13 jan
Acadia Healthcare 37,950 -0,050 -0,13% 38,380 37,730 38,000 13 jan
ACADIA Pharma 31,770 -0,010 -0,03% 32,350 31,100 31,780 13 jan
Acasti Pharma 1,260 -0,020 -1,56% 1,300 1,250 1,280 13 jan
Accelerate Diagno... 22,650 +0,250 +1,12% 22,700 22,300 22,400 13 jan
Acceleron Pharma 25,530 -0,690 -2,63% 26,216 25,310 26,220 13 jan
Access National Corp 28,950 +0,090 +0,31% 29,280 28,780 28,860 13 jan
Accuray Inc 5,400 +0,100 +1,89% 5,400 5,250 5,300 13 jan
AcelRx Pharma 2,850 +0,050 +1,79% 2,950 2,800 2,800 13 jan
Aceto 20,680 +0,050 +0,24% 21,060 20,460 20,630 13 jan
Achaogen 17,960 +2,150 +13,60% 18,260 15,820 15,810 13 jan
Achillion Pharma 4,195 -0,055 -1,29% 4,340 4,150 4,250 13 jan
ACI Worldwide Inc 19,090 +0,300 +1,60% 19,110 18,740 18,790 13 jan
Aclaris Therapeutics 28,700 +0,080 +0,28% 29,285 28,390 28,620 13 jan
ACNB Corp 30,500 +0,350 +1,16% 30,700 30,050 30,150 13 jan
Acorda Therapeutics 21,400 +0,600 +2,88% 21,600 20,800 20,800 13 jan
Activision Blizzard 38,950 -0,180 -0,46% 39,360 38,590 39,130 13 jan
Actua Corporation 14,500 +0,750 +5,45% 14,550 13,800 13,750 13 jan
Acura Pharmaceutic. 0,650 -0,020 -2,99% 0,680 0,640 0,670 13 jan
Acxiom Corp 27,680 +0,560 +2,06% 27,730 27,260 27,120 13 jan
Adamas Pharmaceut... 17,130 +0,400 +2,39% 17,300 16,710 16,730 13 jan
Adamis Pharma 3,200 -0,050 -1,54% 3,259 2,925 3,250 13 jan
AdaptImmune Thera... 4,530 +0,210 +4,86% 4,710 4,250 4,320 13 jan
Addus HomeCare Corp 34,550 +0,450 +1,32% 34,850 34,300 34,100 13 jan
ADDvantage Techs 1,820 +0,040 +2,25% 1,820 1,772 1,780 13 jan
Adesto Technologies 3,300 +0,450 +15,79% 3,600 2,610 2,850 13 jan
Adma Biologics 5,200 +0,070 +1,36% 5,573 5,060 5,130 13 jan
Adobe Systems 108,530 -0,060 -0,06% 108,900 107,980 108,590 13 jan
Adtran 22,250 +0,200 +0,91% 22,600 22,075 22,050 13 jan
Aduro Biotech 12,300 +0,400 +3,36% 12,350 11,950 11,900 13 jan
Adv.Energy Industr. 57,950 +0,560 +0,98% 58,314 57,470 57,390 13 jan
Advanced Accelerator 29,125 +0,115 +0,40% 29,570 29,010 29,010 13 jan
Advanced Emission... 9,290 +0,090 +0,98% 9,320 9,000 9,200 13 jan
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... 10,580 -0,180 -1,67% 10,870 10,560 10,760 13 jan
Advaxis Inc 9,230 +0,370 +4,18% 9,570 8,800 8,860 13 jan
Advaxis-Wts 5,551 +0,551 +11,03% 5,670 5,141 5,000 13 jan
Adverum Biotechno... 3,150 +0,150 +5,00% 3,200 3,000 3,000 13 jan
AdvisorShares Mar... 23,900 -0,147 -0,61% 24,020 23,870 24,047 06 jan
Advisory Board Co 41,750 -0,250 -0,60% 42,600 41,050 42,000 13 jan
Aegion Corp 22,810 +0,010 +0,04% 23,350 22,565 22,800 13 jan
Aeglea Therapeutics 5,190 +0,010 +0,19% 5,374 5,050 5,180 13 jan
Aehr Test Systems 2,520 +0,040 +1,61% 2,590 2,450 2,480 13 jan
Aemetis 1,630 -0,015 -0,91% 1,690 1,610 1,645 13 jan
AEP Industries 119,100 +0,800 +0,68% 119,100 117,650 118,300 13 jan
Aerie Pharmaceuti... 42,500 +0,900 +2,16% 43,100 41,000 41,600 13 jan
Aerovironment Inc 25,860 +0,100 +0,39% 26,090 25,760 25,760 13 jan
AEterna Zentaris 2,550 +0,100 +4,08% 2,600 2,500 2,450 13 jan
Aethlon Medical 3,870 +0,110 +2,93% 3,880 3,777 3,760 13 jan
Affimed NV 2,000 -0,150 -6,98% 2,200 2,000 2,150 13 jan
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,090 +0,020 +0,49% 4,135 4,050 4,070 13 jan
Agile Therapeutics 2,520 -0,040 -1,56% 2,630 2,461 2,560 13 jan
Agilysys 10,570 -0,030 -0,28% 10,710 10,400 10,600 13 jan
Agios Pharmaceuti... 41,550 -0,060 -0,14% 42,450 41,310 41,610 13 jan
AGNC Investment Corp 18,840 -0,030 -0,16% 18,930 18,670 18,870 13 jan
AGNC Investment-Cl.B 25,220 +0,020 +0,08% 25,220 25,150 25,200 13 jan
AGNC Investment-C... 25,270 -0,200 -0,79% 25,490 25,270 25,470 13 jan
AgroFresh Solutions 2,780 +0,040 +1,46% 2,800 2,690 2,740 13 jan
AgroFresh Solutio... 0,136 -0,012 -8,23% 0,140 0,136 0,148 12 jan
Aimmune Therapeutics 21,270 -0,310 -1,44% 22,230 21,240 21,580 13 jan
Air Methods 34,900 +1,200 +3,56% 35,400 33,850 33,700 13 jan
Air T 22,250 +0,150 +0,68% 22,250 22,250 22,100 13 jan
Air Transport Serv. 15,870 +0,120 +0,76% 15,980 15,750 15,750 13 jan
Airgain 16,130 +1,180 +7,89% 16,710 15,010 14,950 13 jan
AirMedia Group Inc 2,515 -0,070 -2,71% 2,600 2,500 2,585 13 jan
Akamai Technologies 70,020 +0,090 +0,13% 70,420 69,860 69,930 13 jan
Akari Therapeutics 7,800 +0,400 +5,41% 7,800 7,800 7,400 12 jan
Akebia Therapeutics 9,940 -0,110 -1,09% 10,240 9,860 10,050 13 jan
Akers Biosciences 1,250 -0,050 -3,85% 1,350 1,250 1,300 13 jan
Akorn Inc 22,480 +0,610 +2,79% 22,520 21,760 21,870 13 jan
Alarm.Com Holdings 29,020 +0,460 +1,61% 29,290 28,430 28,560 13 jan
Alaska Comm. Systems 1,660 -0,020 -1,19% 1,700 1,660 1,680 13 jan
Albany Molecular Res 18,140 -0,140 -0,77% 18,540 18,010 18,280 13 jan
Alcentra Capital ... 12,440 +0,040 +0,32% 12,450 12,250 12,400 13 jan
Alcobra 1,900 -0,220 -10,38% 2,210 1,900 2,120 13 jan
Alder Biopharmace... 21,350 +0,500 +2,40% 22,550 20,850 20,850 13 jan
Aldeyra Therapeutics 5,350 +0,150 +2,88% 5,500 5,250 5,200 13 jan
Alexion Pharma 136,930 -0,420 -0,31% 139,970 135,410 137,350 13 jan
Alico 26,500 -0,050 -0,19% 26,700 26,425 26,550 13 jan
Align Technology 96,010 +0,460 +0,48% 96,640 95,279 95,550 13 jan
Alimera Sciences Inc 1,270 +0,010 +0,79% 1,330 1,250 1,260 13 jan
ALJ Regional Holding 3,830 -0,010 -0,26% 3,918 3,790 3,840 13 jan
Alkermes 55,460 +0,810 +1,48% 56,390 54,760 54,650 13 jan
Allegiance Bancsh... 34,500 +0,200 +0,58% 35,025 34,350 34,300 13 jan
Allegiant Travel Co 177,750 +0,850 +0,48% 179,050 177,000 176,900 13 jan
Alliance HealthCa... 9,750 0,000 0,00% 9,750 9,700 9,750 13 jan
Alliance Holdings GP 28,260 +0,160 +0,57% 28,920 27,930 28,100 13 jan
Alliance Res. Partn. 22,850 -0,100 -0,44% 23,250 22,550 22,950 13 jan
Allied Healthcare Pr 2,170 +0,160 +7,96% 2,440 2,030 2,010 13 jan
Allied Motion Techn. 21,490 +0,460 +2,19% 22,500 21,120 21,030 13 jan
Alliqua Inc 0,630 +0,018 +2,94% 0,650 0,600 0,612 13 jan
Allot Communications 5,430 0,000 0,00% 5,510 5,400 5,430 13 jan
Allscripts Health 11,730 +0,070 +0,60% 11,840 11,610 11,660 13 jan
Almost Family 47,200 +0,900 +1,94% 47,250 46,275 46,300 13 jan
Alnylam Pharm. 41,600 -0,240 -0,57% 43,390 41,320 41,840 13 jan
Alpha & Omega 22,890 +0,650 +2,92% 23,000 22,262 22,240 13 jan
Alphabet 830,930 +1,400 +0,17% 834,650 829,520 829,530 13 jan
Alphabet-Cl.C 807,880 +1,520 +0,19% 811,224 806,690 806,360 13 jan
AlphaMark Activel... 22,980 +0,198 +0,87% 23,022 22,953 22,782 13 jan
Alphatec Holdings 3,550 +0,050 +1,43% 3,670 3,410 3,500 13 jan
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 26,770 +0,430 +1,63% 27,000 26,310 26,340 13 jan
Altra Industrial ... 37,650 +0,450 +1,21% 37,850 37,350 37,200 13 jan
Am.Railcar Ind. 47,190 +0,570 +1,22% 47,690 46,670 46,620 13 jan
AMAG Pharmaceuticals 23,000 +0,500 +2,22% 23,300 22,600 22,500 13 jan
Amarin Corp Plc 3,020 +0,030 +1,00% 3,030 2,970 2,990 13 jan
A-Mark Precious M... 19,350 -0,250 -1,28% 19,500 19,285 19,600 13 jan
Amaya 13,800 -0,250 -1,78% 14,175 13,800 14,050 13 jan
Amazon.com Inc. 817,240 +3,600 +0,44% 821,650 811,400 813,640 13 jan
Ambac Financial G... 22,310 +0,260 +1,18% 22,700 22,017 22,050 13 jan
Ambac Financial G... 11,466 +0,167 +1,48% 11,466 11,466 11,299 13 jan
Ambarella 51,640 +0,830 +1,63% 51,680 50,545 50,810 13 jan
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 56,470 +0,230 +0,41% 56,900 56,070 56,240 13 jan
Amdocs Ltd 59,420 +0,680 +1,16% 59,600 58,230 58,740 13 jan
AMEDICA Corp 0,675 +0,009 +1,32% 0,700 0,660 0,666 13 jan
Amedisys 43,980 +0,580 +1,34% 44,160 43,070 43,400 13 jan
Amer.Electr.Techs 1,720 +0,170 +10,97% 1,750 1,600 1,550 13 jan
Amer.Public Educ 25,450 +0,050 +0,20% 25,900 25,050 25,400 13 jan
AMERCO 369,090 +1,530 +0,42% 369,150 365,930 367,560 13 jan
America First Mul... 5,500 -0,050 -0,90% 5,600 5,475 5,550 13 jan
America Movil, S.A. 12,500 +0,610 +5,13% 12,510 11,850 11,890 13 jan
American Airlines... 47,650 -0,450 -0,94% 48,430 47,540 48,100 13 jan
American Capital ... 25,250 -0,030 -0,12% 25,843 25,250 25,280 13 jan
American Capital ... 12,745 -0,050 -0,39% 12,850 12,731 12,795 13 jan
American National 34,850 +0,250 +0,72% 35,000 34,800 34,600 13 jan
American NationalIns 123,480 +0,560 +0,46% 124,750 122,830 122,920 13 jan
American River 15,110 -0,440 -2,83% 15,628 15,110 15,550 13 jan
American Softw. Cl.A 10,310 +0,080 +0,78% 10,330 10,160 10,230 13 jan
American Supercond. 7,300 +0,080 +1,11% 7,470 7,230 7,220 13 jan
American Woodmark 74,850 +0,650 +0,88% 75,550 74,100 74,200 13 jan
America's Car-Mart 44,300 +2,500 +5,98% 44,350 42,400 41,800 13 jan
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 43,250 0,000 0,00% 44,600 43,100 43,250 13 jan
Amerisafe Inc 64,500 -0,050 -0,08% 65,400 64,450 64,550 13 jan
AmeriServ Financ.TrI 26,360 -0,140 -0,53% 26,450 26,360 26,500 10 jan
AmeriServ Financial 3,675 +0,025 +0,68% 3,700 3,615 3,650 13 jan
Ames National Corp 32,400 +0,350 +1,09% 32,700 32,200 32,050 13 jan
Amgen Inc. 156,100 +0,740 +0,48% 157,210 154,890 155,360 13 jan
Amicus Therapeutics 5,950 +0,360 +6,44% 6,200 5,580 5,590 13 jan
Amkor Technology 10,460 -0,030 -0,29% 10,770 10,420 10,490 13 jan
Amphastar Pharmac... 17,150 -0,180 -1,04% 17,440 17,090 17,330 13 jan
Amplify Online Re... 28,230 +0,330 +1,18% 28,230 28,069 27,900 13 jan
Amtech Systems 4,330 +0,135 +3,22% 4,420 4,140 4,195 13 jan
Amtrust Fin.Services 27,070 +0,050 +0,19% 27,370 26,940 27,020 13 jan
Amyris Inc 0,716 -0,024 -3,19% 0,748 0,700 0,740 13 jan
Analog Devices 72,670 +0,450 +0,62% 72,884 72,115 72,220 13 jan
Analogic Corp 81,650 +0,200 +0,25% 82,300 81,500 81,450 13 jan
Anavex Life Sciences 4,140 +0,030 +0,73% 4,180 4,090 4,110 13 jan
Anchor Bancorp 26,200 -0,250 -0,94% 26,445 26,125 26,450 13 jan
Andersons 38,500 -1,000 -2,53% 39,850 38,100 39,500 13 jan
Andina Acquisitio... 9,931 +0,001 +0,01% 9,931 9,931 9,930 29 dec
Andina Acquisitio... 0,418 +0,044 +11,79% 0,418 0,400 0,374 13 jan
Andina Acquisitio... 10,720 +0,080 +0,75% 10,720 10,700 10,640 11 jan
Andina Acquisitio... 0,350 +0,030 +9,38% 0,350 0,320 0,320 13 jan
Angie's List 7,910 +0,070 +0,89% 8,060 7,820 7,840 13 jan
AngioDynamics 17,810 +0,530 +3,07% 18,180 17,350 17,280 13 jan
ANI Pharmaceutica... 59,490 -0,020 -0,03% 60,650 59,370 59,510 13 jan
Anika Therapeutics 50,030 -0,090 -0,18% 50,450 49,750 50,120 13 jan
Ansys 94,030 +0,140 +0,15% 94,420 93,830 93,890 13 jan
Antares Pharma 2,090 -0,110 -5,00% 2,230 2,040 2,200 13 jan
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,671 -0,001 -0,12% 0,690 0,670 0,672 13 jan
Aoxin Tianli Group 3,720 -0,030 -0,80% 3,740 3,636 3,750 13 jan
Apogee Enterprises 56,030 +0,530 +0,95% 56,250 55,500 55,500 13 jan
Apollo Education ... 9,950 +0,030 +0,30% 9,950 9,920 9,920 13 jan
Apollo Investment 6,030 +0,010 +0,17% 6,080 5,990 6,020 13 jan
AppFolio 22,400 0,000 0,00% 22,800 22,200 22,400 13 jan
Apple Inc 119,040 -0,210 -0,18% 119,620 118,810 119,250 13 jan
Appliance Recy Ctrs 1,154 +0,064 +5,90% 1,190 1,050 1,090 13 jan
Applied DNA Sciences 1,950 +0,050 +2,63% 1,950 1,850 1,900 13 jan
Applied DNA Scien... 0,410 -0,020 -4,65% 0,465 0,410 0,430 13 jan
Applied Genetic T... 9,400 +0,150 +1,62% 9,600 9,300 9,250 13 jan
Applied Materials 33,790 +0,480 +1,44% 33,895 33,300 33,310 13 jan
Applied Micro Circ. 8,400 +0,100 +1,20% 8,450 8,250 8,300 13 jan
Applied Optoelect... 28,220 -1,640 -5,49% 30,540 27,820 29,860 13 jan
Approach Resources 3,100 -0,060 -1,90% 3,180 3,075 3,160 13 jan
Apricus Biosciences 1,505 -0,076 -4,78% 1,580 1,420 1,580 13 jan
Aptevo Therapeutics 2,570 +0,080 +3,21% 3,000 2,510 2,490 13 jan
Aptose Biosciences 1,140 -0,110 -8,80% 1,280 1,090 1,250 13 jan
Aqua Metals 12,320 +0,060 +0,49% 12,380 12,110 12,260 13 jan
Aquinox Pharmaceu... 17,890 +0,110 +0,62% 18,090 17,630 17,780 13 jan
Aradigm Corp 1,900 -0,010 -0,52% 1,940 1,820 1,910 13 jan
Aralez Pharmaceut... 4,370 -0,020 -0,46% 4,510 4,300 4,390 13 jan
Aratana Therapeutics 8,020 +0,170 +2,17% 8,140 7,830 7,850 13 jan
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,000 +0,150 +5,26% 3,010 2,850 2,850 13 jan
ARC Group Worldwide 4,500 +0,050 +1,12% 4,550 4,350 4,450 13 jan
ARCA Biopharma Inc 2,750 -0,100 -3,51% 2,813 2,750 2,850 13 jan
Arcadia Biosciences 0,958 +0,008 +0,85% 1,009 0,930 0,950 13 jan
ArcBest Corp 31,350 +1,500 +5,03% 31,350 29,900 29,850 13 jan
Arch Capital Group 87,020 -0,130 -0,15% 87,870 86,620 87,150 13 jan
Archrock Partners LP 17,410 +0,160 +0,93% 17,580 17,170 17,250 13 jan
Arctic Cat 13,640 -0,010 -0,07% 14,010 13,560 13,650 13 jan
Ardelyx 14,700 +0,800 +5,76% 14,750 14,000 13,900 13 jan
Arena Pharm. 1,420 -0,030 -2,07% 1,480 1,410 1,450 13 jan
Ares Capital Corp 16,970 +0,140 +0,83% 17,000 16,805 16,830 13 jan
Argo Group Intl 64,500 +0,300 +0,47% 65,300 64,200 64,200 13 jan
Argo Group-6.5% S... 25,420 -0,080 -0,31% 25,459 25,280 25,500 13 jan
Argos Therapeutics 5,400 +0,050 +0,93% 5,500 5,350 5,350 13 jan
ARI Network Services 5,530 +0,120 +2,22% 5,550 5,399 5,410 13 jan
ARIAD Pharmaceutical 23,680 -0,030 -0,13% 23,710 23,670 23,710 13 jan
Ark Restaurants 24,110 -0,652 -2,63% 24,410 24,080 24,762 13 jan
Arotech Corporation 4,150 -0,050 -1,19% 4,300 4,100 4,200 13 jan
ArQule 1,580 +0,090 +6,04% 1,620 1,490 1,490 13 jan
Array BioPharma 10,870 +0,760 +7,52% 11,220 10,170 10,110 13 jan
ARRIS International 29,710 +0,520 +1,78% 29,810 28,860 29,190 13 jan
Arrow DWA Tactica... 10,535 +0,065 +0,62% 10,540 10,520 10,471 13 jan
Arrow Financial 38,800 +0,500 +1,31% 39,050 38,550 38,300 13 jan
Arrowhead Pharmac... 2,060 -0,110 -5,07% 2,270 2,020 2,170 13 jan
Artesian Res.- Cl.A 29,830 +0,370 +1,26% 29,950 29,365 29,460 13 jan
Art's-Way Manufact. 3,674 +0,174 +4,97% 3,674 3,300 3,500 13 jan
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 30,025 +0,225 +0,75% 30,650 29,838 29,800 13 jan
Ascena Retail Group 5,420 -0,010 -0,18% 5,630 5,410 5,430 13 jan
Ascendis Pharma A/S 20,860 -0,330 -1,56% 21,180 20,420 21,190 13 jan
Ascent Capital Group 16,920 +0,410 +2,48% 17,160 16,620 16,510 13 jan
Asia Pac Wire&Cable 3,000 +0,010 +0,33% 3,000 2,850 2,990 13 jan
ASML Holding NV 115,300 +0,530 +0,46% 115,540 114,750 114,770 13 jan
Aspen Technology 55,650 +0,280 +0,51% 55,910 55,430 55,370 13 jan
Assembly Biosciences 14,570 +0,780 +5,66% 15,270 13,690 13,790 13 jan
Asta Funding Inc 10,050 -0,050 -0,50% 10,150 10,050 10,100 13 jan
Astec Industries 66,920 +0,640 +0,97% 67,100 66,140 66,280 13 jan
Astronics 34,390 +0,950 +2,84% 34,600 33,670 33,440 13 jan
AstroNova 13,926 +0,124 +0,89% 14,000 13,815 13,802 13 jan
Astrotech Corp 1,440 +0,030 +2,13% 1,488 1,350 1,410 13 jan
Asure Software Inc 11,050 +0,370 +3,46% 11,460 10,570 10,680 13 jan
ATA Inc/China 3,414 +0,014 +0,41% 3,438 3,290 3,400 13 jan
Atara Biotherapeu... 14,800 -0,300 -1,99% 15,850 14,650 15,100 13 jan
athenahealth Inc 120,970 -2,110 -1,71% 124,050 119,480 123,080 13 jan
Athersys Inc 1,510 +0,010 +0,67% 1,540 1,500 1,500 13 jan
Atlantic Alliance... 9,620 -0,220 -2,24% 9,620 9,620 9,840 03 jan
Atlantic American 3,950 +0,100 +2,60% 4,050 3,950 3,850 13 jan
Atlantic Capital ... 19,950 +0,100 +0,50% 20,100 19,900 19,850 13 jan
Atlantic Coast Fed 7,330 +0,010 +0,14% 7,450 7,200 7,320 13 jan
Atlantica Yield 19,810 +0,280 +1,43% 20,030 19,580 19,530 13 jan
Atlanticus Holdin... 3,068 +0,342 +12,55% 3,401 2,730 2,726 13 jan
Atlas Air Worldw. 52,200 +0,350 +0,68% 52,900 52,000 51,850 13 jan
Atlas Financial H... 17,050 +0,100 +0,59% 17,250 16,932 16,950 13 jan
Atlassian Corp 26,910 +0,100 +0,37% 26,980 26,480 26,810 13 jan
ATN International 82,120 +0,170 +0,21% 82,360 79,955 81,950 13 jan
Atomera 6,000 -0,040 -0,66% 6,203 6,000 6,040 13 jan
Atossa Genetics 1,490 -0,020 -1,32% 1,540 1,430 1,510 13 jan
AtriCure Inc 16,140 -0,260 -1,59% 16,590 15,960 16,400 13 jan
ATRION 461,000 +0,300 +0,07% 464,750 454,100 460,700 13 jan
Attunity 6,050 +0,030 +0,50% 6,110 5,980 6,020 13 jan
aTyr Pharma 2,500 0,000 0,00% 2,550 2,500 2,500 13 jan
Auburn National 31,050 -0,250 -0,80% 31,050 31,050 31,300 13 jan
Audentes Therapeu... 17,890 +0,180 +1,02% 18,060 17,420 17,710 13 jan
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,420 -0,010 -0,16% 6,550 6,410 6,430 13 jan
Aurinia Pharmaceu... 2,360 +0,010 +0,43% 2,400 2,300 2,350 13 jan
Auris Medical Hol... 1,150 -0,040 -3,36% 1,181 1,140 1,190 13 jan
Autobytel Inc. 12,870 -0,150 -1,15% 13,180 12,830 13,020 13 jan
Autodesk Inc 81,320 +0,670 +0,83% 81,410 80,440 80,650 13 jan
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 103,770 -0,030 -0,03% 104,090 103,170 103,800 13 jan
AV Homes 16,350 +0,250 +1,55% 16,350 16,117 16,100 13 jan
AVEO Pharma 0,602 -0,018 -2,97% 0,660 0,602 0,620 13 jan
AveXis 52,610 -0,760 -1,42% 55,650 52,028 53,370 13 jan
Aviat Networks Inc 13,750 +0,050 +0,36% 13,800 13,060 13,700 13 jan
Avid Technology 5,110 +0,080 +1,59% 5,110 4,870 5,030 13 jan
Avinger 3,200 +0,050 +1,59% 3,250 3,150 3,150 13 jan
Aviragen Therapeu... 1,400 +0,144 +11,44% 1,430 1,230 1,256 13 jan
Avis Budget Group 36,480 +0,350 +0,97% 37,010 36,210 36,130 13 jan
Aware Inc 6,400 +0,100 +1,59% 6,499 6,300 6,300 13 jan
Axar Acquisition ... 10,050 +0,200 +2,03% 10,550 9,850 9,850 06 jan
Axar Acquisition ... 9,915 +0,015 +0,15% 9,915 9,900 9,900 28 dec
Axar Acquisition ... 0,090 +0,010 +12,64% 0,095 0,075 0,080 13 jan
Axcelis Technologies 15,900 -0,150 -0,93% 16,150 15,300 16,050 13 jan
AxoGen 10,450 +0,450 +4,50% 10,450 9,950 10,000 13 jan
Axsome Therapeutics 5,550 +0,100 +1,83% 5,700 5,350 5,450 13 jan
AXT Inc 6,000 +0,400 +7,14% 6,200 5,550 5,600 13 jan
AzurRx BioPharma 4,630 +0,230 +5,23% 4,670 4,430 4,400 13 jan
Envision Healthcare 67,270 -0,560 -0,83% 68,260 67,060 67,830 13 jan
Envision Healthca... 126,010 -0,350 -0,28% 126,010 125,910 126,360 13 jan
MTGE Investment Corp 16,700 +0,150 +0,91% 16,800 16,550 16,550 13 jan