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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 33,900 -0,500 -1,45% 34,600 33,750 34,400 27 jul
ABAXIS 51,980 +0,720 +1,40% 52,330 51,000 51,260 27 jul
Abeona Therapeutics 8,400 -0,300 -3,45% 8,750 8,150 8,700 27 jul
Abeona Therapeuti... 4,130 -0,600 -12,69% 4,514 4,000 4,730 27 jul
Ability 0,740 -0,169 -18,56% 0,900 0,740 0,909 27 jul
ABIOMED 142,970 -2,110 -1,45% 0,000 0,000 145,080 27 jul
Abraxas Petroleum 1,730 -0,040 -2,26% 1,800 1,710 1,770 27 jul
Acacia Communicat... 43,550 -1,220 -2,73% 45,810 41,860 44,770 27 jul
Acacia Research Corp 4,150 +0,150 +3,75% 4,200 4,000 4,000 27 jul
Acadia Healthcare 49,230 -0,030 -0,06% 49,964 48,480 49,260 27 jul
ACADIA Pharma 29,470 -0,660 -2,19% 30,390 29,200 30,130 27 jul
Acasti Pharma 1,300 -0,080 -5,79% 1,380 1,293 1,380 27 jul
Accelerate Diagno... 27,100 -0,600 -2,17% 28,150 26,650 27,700 27 jul
Acceleron Pharma 31,480 -0,640 -1,99% 32,480 30,780 32,120 27 jul
Access National Corp 26,590 +0,260 +0,99% 26,670 26,160 26,330 27 jul
Accuray Inc 4,400 -0,050 -1,12% 4,600 4,375 4,450 27 jul
AcelRx Pharma 3,450 -0,250 -6,76% 3,705 3,400 3,700 27 jul
Aceto 15,370 -0,130 -0,84% 15,560 15,270 15,500 27 jul
Achaogen 19,240 -0,690 -3,46% 0,000 0,000 19,930 27 jul
Achillion Pharma 4,125 -0,075 -1,79% 4,280 4,110 4,200 27 jul
ACI Worldwide Inc 24,040 -0,100 -0,41% 24,650 23,790 24,140 27 jul
Aclaris Therapeutics 29,180 -0,460 -1,55% 29,860 28,960 29,640 27 jul
ACNB Corp 28,400 -0,100 -0,35% 29,200 28,370 28,500 27 jul
Acorda Therapeutics 21,700 -0,850 -3,77% 23,000 19,600 22,550 27 jul
Activision Blizzard 61,170 -1,470 -2,35% 63,190 59,880 62,640 27 jul
Actua Corporation 13,600 -0,350 -2,51% 14,100 13,575 13,950 27 jul
Acxiom Corp 26,990 0,000 0,00% 27,160 26,760 26,990 27 jul
Adamas Pharmaceut... 17,620 -0,280 -1,56% 18,180 17,270 17,900 27 jul
Adamis Pharma 4,350 -0,250 -5,43% 4,650 4,300 4,600 27 jul
AdaptImmune Thera... 5,350 -0,100 -1,83% 5,577 5,310 5,450 27 jul
Addus HomeCare Corp 35,700 -0,400 -1,11% 36,700 35,500 36,100 27 jul
ADDvantage Techs 1,600 +0,090 +5,96% 1,700 1,500 1,510 27 jul
Adesto Technologies 4,650 -0,200 -4,12% 5,050 4,625 4,850 27 jul
Adma Biologics 3,630 -0,050 -1,36% 3,750 3,410 3,680 27 jul
Adobe Systems 146,200 -3,580 -2,39% 0,000 0,000 149,780 27 jul
Adtran 23,350 0,000 0,00% 23,700 23,250 23,350 27 jul
Aduro Biotech 13,250 -0,550 -3,99% 13,950 12,925 13,800 27 jul
Adv.Energy Industr. 73,310 -2,050 -2,72% 75,790 72,450 75,360 27 jul
Advanced Accelerator 42,340 -0,150 -0,35% 42,690 40,955 42,490 27 jul
Advanced Emission... 10,040 -0,080 -0,79% 10,250 9,960 10,120 27 jul
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... 14,120 -0,640 -4,34% 0,000 0,000 14,760 27 jul
Advaxis Inc 6,550 -0,370 -5,35% 6,870 6,420 6,920 27 jul
Advaxis-Wts 3,400 -0,350 -9,33% 3,710 3,400 3,750 27 jul
Adverum Biotechno... 2,550 -0,050 -1,92% 2,650 2,525 2,600 27 jul
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 56,200 +0,150 +0,27% 56,800 55,605 56,050 27 jul
Aegion Corp 23,860 +0,340 +1,45% 23,970 23,460 23,520 27 jul
Aeglea Therapeutics 3,490 -0,100 -2,79% 3,610 3,320 3,590 27 jul
Aehr Test Systems 3,960 -0,140 -3,41% 4,145 3,900 4,100 27 jul
Aemetis 1,210 -0,020 -1,63% 1,254 1,200 1,230 27 jul
Aerie Pharmaceuti... 54,200 -0,500 -0,91% 56,000 53,900 54,700 27 jul
Aerovironment Inc 37,660 -0,080 -0,21% 38,040 37,140 37,740 27 jul
AEterna Zentaris 2,110 -0,090 -4,09% 2,320 2,080 2,200 27 jul
Aethlon Medical 2,050 0,000 0,00% 2,086 2,050 2,050 27 jul
Affimed NV 2,150 -0,050 -2,27% 2,250 2,100 2,200 27 jul
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,475 -0,785 -14,92% 5,050 4,390 5,260 27 jul
Agile Therapeutics 4,600 -0,170 -3,56% 4,760 4,510 4,770 27 jul
Agilysys 10,150 -0,270 -2,59% 10,440 10,110 10,420 27 jul
Agios Pharmaceuti... 56,230 -1,890 -3,25% 58,940 55,770 58,120 27 jul
AGNC Investment Corp 21,195 +0,025 +0,12% 21,250 20,760 21,170 27 jul
AGNC Investment-Cl.B 26,139 -0,141 -0,54% 26,240 26,120 26,280 27 jul
AGNC Investment-C... 25,390 0,000 0,00% 25,420 25,370 25,390 27 jul
AgroFresh Solutions 7,640 -0,650 -7,84% 8,400 7,250 8,290 27 jul
AgroFresh Solutio... 0,950 -0,149 -13,56% 1,070 0,850 1,099 27 jul
Aimmune Therapeutics 21,430 -0,500 -2,28% 22,020 21,280 21,930 27 jul
Air T 16,800 -0,200 -1,18% 17,220 16,800 17,000 27 jul
Air Transport Serv. 24,570 -0,170 -0,69% 25,280 24,310 24,740 27 jul
Airgain 13,600 -0,150 -1,09% 13,770 13,160 13,750 27 jul
AirMedia Group Inc 2,510 +0,040 +1,62% 2,540 2,470 2,470 27 jul
Akamai Technologies 46,010 +0,520 +1,14% 46,990 45,410 45,490 27 jul
Akari Therapeutics 4,500 -0,070 -1,53% 4,693 4,480 4,570 27 jul
Akebia Therapeutics 13,290 -0,610 -4,39% 13,960 13,150 13,900 27 jul
Akers Biosciences 1,150 -0,050 -4,17% 1,195 1,150 1,200 27 jul
Akorn Inc 33,600 -0,030 -0,09% 33,670 33,590 33,630 27 jul
Alarm.Com Holdings 37,300 -0,210 -0,56% 38,240 36,780 37,510 27 jul
Alaska Comm. Systems 2,260 +0,030 +1,35% 2,310 2,228 2,230 27 jul
Albany Molecular Res 21,730 0,000 0,00% 21,770 21,700 21,730 27 jul
Alcentra Capital ... 11,740 -0,140 -1,18% 11,930 11,510 11,880 27 jul
Alcobra 1,110 -0,020 -1,77% 1,140 1,100 1,130 27 jul
Alder Biopharmace... 10,650 -0,550 -4,91% 11,300 10,500 11,200 27 jul
Aldeyra Therapeutics 4,750 -0,200 -4,04% 5,100 4,700 4,950 27 jul
Alexion Pharma 133,920 +2,850 +2,17% 0,000 0,000 131,070 27 jul
Alico 30,380 +0,180 +0,60% 30,380 29,750 30,200 27 jul
Align Technology 157,840 -0,850 -0,54% 0,000 0,000 158,690 27 jul
Alimera Sciences Inc 1,460 +0,010 +0,69% 1,480 1,430 1,450 27 jul
ALJ Regional Holding 3,240 -0,090 -2,70% 3,380 3,230 3,330 27 jul
Alkermes 54,900 -2,670 -4,64% 58,430 54,500 57,570 27 jul
Allegiance Bancsh... 38,000 -0,450 -1,17% 38,950 37,850 38,450 27 jul
Allegiant Travel Co 131,850 -11,350 -7,93% 137,700 126,200 143,200 27 jul
Alliance HealthCa... 13,250 0,000 0,00% 13,250 13,200 13,250 27 jul
Alliance Holdings GP 25,700 +0,210 +0,82% 25,940 25,460 25,490 27 jul
Alliance Res. Partn. 19,900 -0,200 -1,00% 20,150 19,850 20,100 27 jul
Allied Healthcare Pr 2,186 -0,054 -2,41% 2,350 2,137 2,240 27 jul
Allied Motion Techn. 29,620 -0,170 -0,57% 30,100 29,020 29,790 27 jul
Alliqua Inc 0,360 -0,009 -2,52% 0,370 0,350 0,369 27 jul
Allot Communications 5,000 -0,070 -1,38% 5,086 4,990 5,070 27 jul
Allscripts Health 12,500 -0,010 -0,08% 12,580 12,310 12,510 27 jul
Almost Family 48,650 -0,300 -0,61% 49,650 47,800 48,950 27 jul
Alnylam Pharm. 79,750 -1,820 -2,23% 0,000 0,000 81,570 27 jul
Alpha & Omega 18,040 -0,230 -1,26% 18,379 17,800 18,270 27 jul
Alphabet 952,510 -12,800 -1,33% 0,000 0,000 965,310 27 jul
Alphabet-Cl.C 934,090 -13,710 -1,45% 0,000 0,000 947,800 27 jul
AlphaMark Activel... 25,104 -0,065 -0,26% 25,104 25,104 25,168 26 jul
Alphatec Holdings 1,660 -0,020 -1,19% 1,730 1,640 1,680 27 jul
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 27,650 +1,220 +4,62% 27,810 26,740 26,430 27 jul
Altra Industrial ... 43,300 +0,850 +2,00% 43,950 42,450 42,450 27 jul
Am.Railcar Ind. 36,870 -0,350 -0,94% 37,540 36,660 37,220 27 jul
AMAG Pharmaceuticals 19,450 -0,450 -2,26% 20,150 19,300 19,900 27 jul
Amarin Corp Plc 3,950 -0,150 -3,66% 4,140 3,910 4,100 27 jul
A-Mark Precious M... 14,900 -0,020 -0,13% 15,040 14,900 14,920 27 jul
Amaya 18,000 +0,050 +0,28% 18,200 17,900 17,950 27 jul
Amazon.com Inc. 1.044,980 -7,820 -0,74% 0,000 0,000 1.052,800 27 jul
Ambac Financial G... 20,260 +0,140 +0,70% 20,290 19,870 20,120 27 jul
Ambac Financial G... 10,100 +0,130 +1,30% 10,252 9,720 9,970 27 jul
Ambarella 49,530 -1,080 -2,13% 51,060 49,220 50,610 27 jul
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 67,020 +2,910 +4,54% 67,110 62,681 64,110 27 jul
Amdocs Ltd 67,090 -0,260 -0,39% 67,510 66,740 67,350 27 jul
AMEDICA Corp 0,366 -0,009 -2,37% 0,381 0,363 0,375 27 jul
Amedisys 46,980 -1,710 -3,51% 51,105 45,670 48,690 27 jul
Amer.Electr.Techs 2,000 +0,050 +2,56% 2,000 1,950 1,950 27 jul
Amer.Public Educ 22,300 -0,600 -2,62% 23,700 22,150 22,900 27 jul
AMERCO 383,810 -1,130 -0,29% 386,000 381,925 384,940 27 jul
America First Mul... 6,050 0,000 0,00% 6,100 6,050 6,050 27 jul
America Movil, S.A. 17,480 -0,400 -2,24% 17,963 17,480 17,880 27 jul
American Airlines... 50,000 -1,010 -1,98% 0,000 0,000 51,010 27 jul
American Capital ... 26,167 +0,267 +1,03% 26,167 25,833 25,900 27 jul
American Capital ... 12,800 -0,050 -0,39% 12,850 12,700 12,850 27 jul
American National 37,900 0,000 0,00% 37,900 37,650 37,900 27 jul
American NationalIns 117,480 -1,270 -1,07% 118,910 117,390 118,750 27 jul
American River 14,050 -0,150 -1,06% 14,080 14,010 14,200 27 jul
American Softw. Cl.A 9,790 -0,230 -2,30% 10,120 9,740 10,020 27 jul
American Supercond. 3,360 -0,070 -2,04% 3,460 3,320 3,430 27 jul
American Woodmark 97,250 -0,750 -0,77% 99,100 96,800 98,000 27 jul
America's Car-Mart 39,100 +0,800 +2,09% 39,350 38,000 38,300 27 jul
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 46,150 +0,200 +0,44% 46,450 45,470 45,950 27 jul
Amerisafe Inc 57,700 +0,350 +0,61% 57,800 56,700 57,350 27 jul
AmeriServ Financ.TrI 28,500 +0,300 +1,06% 28,500 28,400 28,200 27 jul
AmeriServ Financial 3,950 0,000 0,00% 4,000 3,950 3,950 27 jul
Ames National Corp 30,000 -0,200 -0,66% 30,250 30,000 30,200 27 jul
Amgen Inc. 172,150 -3,740 -2,13% 175,480 170,530 175,890 27 jul
Amicus Therapeutics 13,220 -0,480 -3,50% 13,900 12,701 13,700 27 jul
Amkor Technology 10,810 -0,250 -2,26% 11,250 10,720 11,060 27 jul
Amphastar Pharmac... 17,290 -0,330 -1,87% 17,860 17,110 17,620 27 jul
Amplify Online Re... 37,040 -0,630 -1,67% 37,880 36,550 37,670 27 jul
Amtech Systems 8,780 -0,670 -7,09% 9,450 8,630 9,450 27 jul
Amtrust Fin.Services 15,820 -0,310 -1,92% 16,150 15,770 16,130 27 jul
Amyris Inc 4,040 +0,090 +2,28% 4,060 3,830 3,950 27 jul
Analog Devices 79,550 -1,170 -1,45% 81,280 78,960 80,720 27 jul
Analogic Corp 71,450 +0,350 +0,49% 71,700 70,350 71,100 27 jul
Anavex Life Sciences 4,170 -0,180 -4,14% 4,420 4,100 4,350 27 jul
Anchor Bancorp 25,450 +0,100 +0,39% 25,450 25,400 25,350 26 jul
Andersons 34,450 +0,250 +0,73% 34,844 34,050 34,200 27 jul
Andina Acquisitio... 10,140 +0,031 +0,30% 10,140 10,050 10,109 05 jul
Andina Acquisitio... 0,430 +0,010 +2,38% 0,488 0,405 0,420 27 jul
Andina Acquisitio... 10,950 +0,051 +0,47% 10,950 10,950 10,899 27 jun
Andina Acquisitio... 0,310 +0,030 +10,68% 0,310 0,270 0,280 27 jul
Angie's List 12,580 +0,100 +0,80% 12,700 12,240 12,480 27 jul
AngioDynamics 16,360 -0,190 -1,15% 16,650 16,200 16,550 27 jul
ANI Pharmaceutica... 48,210 -0,340 -0,70% 48,610 47,240 48,550 27 jul
Anika Therapeutics 51,710 +3,720 +7,75% 52,180 49,200 47,990 27 jul
Ansys 127,580 -0,300 -0,23% 128,570 126,950 127,880 27 jul
Antares Pharma 3,070 -0,100 -3,15% 3,220 3,060 3,170 27 jul
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,445 -0,045 -3,02% 1,500 1,440 1,490 27 jul
Aoxin Tianli Group 2,280 +0,060 +2,70% 2,590 2,190 2,220 27 jul
Apogee Enterprises 52,530 +0,040 +0,08% 52,760 52,060 52,490 27 jul
Apollo Investment 6,360 -0,020 -0,31% 6,415 6,350 6,380 27 jul
AppFolio 35,350 +0,050 +0,14% 35,745 34,700 35,300 27 jul
Apple Inc 150,560 -2,900 -1,89% 0,000 0,000 153,460 27 jul
Appliance Recy Ctrs 0,719 -0,011 -1,45% 0,720 0,710 0,730 27 jul
Applied DNA Sciences 1,650 +0,070 +4,43% 1,700 1,550 1,580 27 jul
Applied DNA Scien... 0,400 +0,033 +8,99% 0,400 0,335 0,367 27 jul
Applied Genetic T... 4,750 -0,350 -6,86% 5,100 4,750 5,100 27 jul
Applied Materials 46,040 -1,410 -2,97% 0,000 0,000 47,450 27 jul
Applied Optoelect... 97,830 -0,930 -0,94% 0,000 0,000 98,760 27 jul
Approach Resources 3,020 -0,020 -0,66% 3,080 2,990 3,040 27 jul
Apricus Biosciences 1,160 -0,100 -7,94% 1,290 1,160 1,260 27 jul
Aptevo Therapeutics 1,900 +0,020 +1,06% 1,930 1,800 1,880 27 jul
Aptose Biosciences 1,450 -0,080 -5,23% 1,569 1,430 1,530 27 jul
Aqua Metals 11,760 -0,240 -2,00% 12,230 11,740 12,000 27 jul
Aquinox Pharmaceu... 14,530 -0,250 -1,69% 14,890 14,450 14,780 27 jul
Aradigm Corp 1,370 +0,020 +1,49% 1,465 1,350 1,350 27 jul
Aralez Pharmaceut... 1,240 -0,030 -2,36% 0,000 0,000 1,270 27 jul
Aratana Therapeutics 7,040 -0,240 -3,30% 7,290 6,940 7,280 27 jul
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,450 -0,300 -8,00% 3,700 3,400 3,750 27 jul
ARC Group Worldwide 2,800 -0,150 -5,08% 3,100 2,800 2,950 27 jul
ARCA Biopharma Inc 2,125 -0,250 -10,53% 2,400 1,900 2,375 27 jul
Arcadia Biosciences 0,547 +0,016 +3,01% 0,551 0,520 0,531 27 jul
ArcBest Corp 21,500 -0,400 -1,83% 22,313 21,050 21,900 27 jul
Arch Capital Group 94,620 -4,410 -4,45% 99,150 93,670 99,030 27 jul
Archrock Partners LP 14,620 -0,070 -0,48% 14,780 14,393 14,690 27 jul
Ardelyx 5,450 -0,150 -2,68% 5,850 5,400 5,600 27 jul
Arena Pharm. 23,330 -1,040 -4,27% 0,000 0,000 24,370 27 jul
Ares Capital Corp 16,430 0,000 0,00% 16,470 16,370 16,430 27 jul
Argo Group Intl 59,150 -1,400 -2,31% 60,600 58,900 60,550 27 jul
Argo Group-6.5% S... 25,300 +0,010 +0,04% 25,340 25,270 25,290 27 jul
Argos Therapeutics 0,285 -0,025 -8,06% 0,000 0,000 0,310 27 jul
ARI Network Services 7,050 +0,010 +0,14% 7,050 7,040 7,040 27 jul
Ark Restaurants 22,000 -0,360 -1,61% 22,440 21,750 22,360 27 jul
Arotech Corporation 3,700 -0,050 -1,33% 3,825 3,650 3,750 27 jul
ArQule 1,220 -0,010 -0,81% 1,250 1,200 1,230 27 jul
Array BioPharma 7,490 -0,280 -3,60% 7,830 7,450 7,770 27 jul
ARRIS International 27,830 -0,260 -0,93% 28,360 27,380 28,090 27 jul
Arrow DWA Tactica... 11,200 +0,007 +0,06% 11,200 11,200 11,193 27 jul
Arrow Financial 32,100 -0,150 -0,47% 32,720 32,100 32,250 27 jul
Arrowhead Pharmac... 1,860 -0,020 -1,06% 1,860 1,650 1,880 27 jul
Artesian Res.- Cl.A 38,730 -0,950 -2,39% 39,800 38,400 39,680 27 jul
Art's-Way Manufact. 2,710 +0,059 +2,24% 2,750 2,650 2,651 27 jul
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 45,000 -0,500 -1,10% 45,200 44,350 45,500 27 jul
Ascena Retail Group 2,330 +0,110 +4,95% 2,350 2,150 2,220 27 jul
Ascendis Pharma A/S 28,060 -0,110 -0,39% 28,800 27,545 28,170 27 jul
Ascent Capital Group 17,200 -0,070 -0,41% 17,670 16,900 17,270 27 jul
Asia Pac Wire&Cable 3,000 0,000 0,00% 3,000 3,000 3,000 26 jul
ASML Holding NV 153,240 -1,290 -0,83% 155,730 151,480 154,530 27 jul
Aspen Technology 56,630 -0,760 -1,32% 57,767 55,830 57,390 27 jul
Assembly Biosciences 21,350 -0,010 -0,05% 21,780 20,915 21,360 27 jul
Asta Funding Inc 7,200 0,000 0,00% 7,300 7,150 7,200 27 jul
Astec Industries 51,960 +2,470 +4,99% 52,090 49,575 49,490 27 jul
Astronics 29,560 -0,280 -0,94% 29,980 29,435 29,840 27 jul
AstroNova 13,850 -0,150 -1,07% 14,050 13,850 14,000 27 jul
Astrotech Corp 0,910 -0,009 -0,95% 0,910 0,890 0,919 27 jul
Asure Software Inc 13,250 -0,350 -2,57% 13,750 12,824 13,600 27 jul
ATA Inc/China 4,780 +0,120 +2,58% 4,790 4,550 4,660 27 jul
Atara Biotherapeu... 15,250 -0,200 -1,29% 15,975 15,050 15,450 27 jul
athenahealth Inc 140,960 -4,790 -3,29% 145,220 139,590 145,750 27 jul
Athersys Inc 1,570 -0,050 -3,09% 1,640 1,550 1,620 27 jul
Atlantic Alliance... 10,600 +0,189 +1,82% 10,600 10,600 10,411 24 jul
Atlantic American 3,600 0,000 0,00% 3,650 3,500 3,600 27 jul
Atlantic Capital ... 18,650 -0,100 -0,53% 18,950 18,550 18,750 27 jul
Atlantic Coast Fed 7,800 +0,020 +0,26% 7,840 7,550 7,780 27 jul
Atlantica Yield 21,030 +0,260 +1,25% 21,270 20,860 20,770 27 jul
Atlanticus Holdin... 2,529 +0,099 +4,07% 2,529 2,510 2,430 27 jul
Atlas Air Worldw. 57,950 -0,500 -0,86% 58,800 57,200 58,450 27 jul
Atlas Financial H... 15,300 +0,150 +0,99% 15,550 15,150 15,150 27 jul
Atlassian Corp 37,970 -0,870 -2,24% 39,250 37,128 38,840 27 jul
ATN International 66,860 +0,580 +0,88% 67,300 66,290 66,280 27 jul
Atomera 5,060 -0,040 -0,78% 5,070 4,750 5,100 27 jul
Atossa Genetics 0,352 -0,028 -7,37% 0,390 0,335 0,380 27 jul
AtriCure Inc 22,690 -0,450 -1,94% 23,340 22,520 23,140 27 jul
ATRION 638,150 +11,150 +1,78% 640,000 623,000 627,000 27 jul
Attunity 7,010 0,000 0,00% 7,540 6,780 7,010 27 jul
aTyr Pharma 3,350 -0,050 -1,47% 3,500 3,350 3,400 27 jul
Auburn National 37,170 -0,060 -0,16% 37,240 36,740 37,230 26 jul
Audentes Therapeu... 19,790 -0,980 -4,72% 21,625 19,540 20,770 27 jul
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,750 -0,080 -1,17% 6,850 6,590 6,830 27 jul
Aurinia Pharmaceu... 6,310 -0,240 -3,66% 6,550 6,240 6,550 27 jul
Auris Medical Hol... 0,841 -0,029 -3,33% 0,910 0,840 0,870 27 jul
Autobytel Inc. 11,930 -0,060 -0,50% 12,110 11,730 11,990 27 jul
Autodesk Inc 111,550 -2,530 -2,22% 115,250 109,320 114,080 27 jul
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 115,640 +9,660 +9,11% 120,000 103,500 105,980 27 jul
AV Homes 18,550 +0,200 +1,09% 18,850 18,350 18,350 27 jul
AVEO Pharma 2,530 +0,080 +3,27% 2,620 2,450 2,450 27 jul
AveXis 89,260 -1,370 -1,51% 92,240 87,900 90,630 27 jul
Aviat Networks Inc 18,820 -0,650 -3,34% 19,768 18,500 19,470 27 jul
Avid Technology 5,340 -0,040 -0,74% 5,425 5,170 5,380 27 jul
Avinger 0,460 -0,032 -6,41% 0,490 0,460 0,492 27 jul
Aviragen Therapeu... 0,554 -0,016 -2,81% 0,590 0,521 0,570 27 jul
Avis Budget Group 32,910 +0,210 +0,64% 33,590 32,710 32,700 27 jul
Aware Inc 4,700 +0,050 +1,08% 4,700 4,501 4,650 27 jul
Axar Acquisition ... 9,900 -0,099 -0,99% 9,900 9,900 9,999 26 jul
Axar Acquisition ... 10,000 +0,010 +0,10% 10,000 10,000 9,990 27 jul
Axar Acquisition ... 0,080 -0,005 -6,11% 0,089 0,076 0,085 27 jul
Axcelis Technologies 22,900 -0,700 -2,97% 23,900 22,400 23,600 27 jul
AxoGen 15,600 -0,650 -4,00% 16,300 15,450 16,250 27 jul
Axsome Therapeutics 5,950 -0,200 -3,25% 6,400 5,810 6,150 27 jul
AXT Inc 8,800 +1,200 +15,79% 0,000 0,000 7,600 27 jul
AzurRx BioPharma 4,550 -0,310 -6,38% 4,855 4,320 4,860 27 jul
Envision Healthcare 56,780 -1,370 -2,36% 58,100 56,600 58,150 27 jul
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 18,650 +0,050 +0,27% 18,700 18,500 18,600 27 jul