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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 35,050 -1,200 -3,31% 35,900 35,000 36,250 27 mrt
ABAXIS 48,280 +0,200 +0,42% 48,430 47,331 48,080 27 mrt
Abeona Therapeutics 4,850 +0,050 +1,04% 4,960 4,700 4,800 27 mrt
Abeona Therapeuti... 2,950 +0,426 +16,88% 2,950 2,950 2,524 27 mrt
Ability 2,330 +0,005 +0,20% 2,330 2,130 2,325 27 mrt
ABIOMED 125,260 +0,370 +0,30% 125,665 122,930 124,890 27 mrt
Abraxas Petroleum 1,930 -0,090 -4,46% 2,010 1,880 2,020 27 mrt
Acacia Communicat... 57,280 +0,590 +1,04% 58,181 55,070 56,690 27 mrt
Acacia Research Corp 5,450 0,000 0,00% 5,450 5,300 5,450 27 mrt
Acadia Healthcare 44,040 +2,110 +5,03% 44,900 41,560 41,930 27 mrt
ACADIA Pharma 35,650 +0,820 +2,35% 35,690 33,850 34,830 27 mrt
Acasti Pharma 1,260 -0,020 -1,56% 1,300 1,250 1,280 27 mrt
Accelerate Diagno... 22,850 +0,350 +1,56% 22,950 22,100 22,500 27 mrt
Acceleron Pharma 27,360 +0,580 +2,17% 27,450 25,730 26,780 27 mrt
Access National Corp 28,820 +0,380 +1,34% 28,830 28,210 28,440 27 mrt
Accuray Inc 4,800 0,000 0,00% 4,900 4,750 4,800 27 mrt
AcelRx Pharma 3,050 -0,025 -0,81% 3,100 3,000 3,075 27 mrt
Aceto 14,970 +0,180 +1,22% 15,000 14,650 14,790 27 mrt
Achaogen 21,780 +0,900 +4,31% 21,960 20,130 20,880 27 mrt
Achillion Pharma 3,890 +0,130 +3,46% 3,900 3,710 3,760 27 mrt
ACI Worldwide Inc 21,470 -0,410 -1,87% 21,540 21,170 21,880 27 mrt
Aclaris Therapeutics 31,210 +0,680 +2,23% 31,430 29,730 30,530 27 mrt
ACNB Corp 29,000 +0,100 +0,35% 29,000 28,500 28,900 27 mrt
Acorda Therapeutics 26,400 +1,000 +3,94% 26,650 25,050 25,400 27 mrt
Activision Blizzard 49,300 +0,180 +0,37% 49,660 48,740 49,120 27 mrt
Actua Corporation 13,950 +0,050 +0,36% 14,100 13,750 13,900 27 mrt
Acxiom Corp 27,560 -0,380 -1,36% 27,755 27,200 27,940 27 mrt
Adamas Pharmaceut... 17,470 +0,010 +0,06% 17,534 17,250 17,460 27 mrt
Adamis Pharma 4,250 -0,050 -1,16% 4,300 4,150 4,300 27 mrt
AdaptImmune Thera... 4,570 +0,290 +6,78% 4,640 4,151 4,280 27 mrt
Addus HomeCare Corp 30,700 0,000 0,00% 31,125 30,350 30,700 27 mrt
ADDvantage Techs 1,950 -0,020 -1,02% 1,950 1,920 1,970 27 mrt
Adesto Technologies 4,200 +0,050 +1,20% 4,200 4,110 4,150 27 mrt
Adma Biologics 5,010 +0,190 +3,94% 5,040 4,800 4,820 27 mrt
Adobe Systems 128,250 +0,550 +0,43% 128,837 126,360 127,700 27 mrt
Adtran 21,150 +0,050 +0,24% 21,250 20,750 21,100 27 mrt
Aduro Biotech 10,550 +0,400 +3,94% 10,600 10,050 10,150 27 mrt
Adv.Energy Industr. 66,310 -0,140 -0,21% 66,870 64,650 66,450 27 mrt
Advanced Accelerator 39,200 +0,220 +0,56% 39,480 38,680 38,980 27 mrt
Advanced Emission... 9,570 +0,290 +3,13% 9,670 8,990 9,280 27 mrt
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... 13,700 0,000 0,00% 13,780 13,210 13,700 27 mrt
Advaxis Inc 8,070 +0,130 +1,64% 8,120 7,600 7,940 27 mrt
Advaxis-Wts 4,150 +0,080 +1,97% 4,363 4,110 4,070 27 mrt
Adverum Biotechno... 2,750 +0,100 +3,77% 2,750 2,600 2,650 27 mrt
AdvisorShares Mar... 24,200 0,000 0,00% 24,200 24,200 24,200 21 mrt
Advisory Board Co 46,800 +2,100 +4,70% 47,025 45,100 44,700 27 mrt
Aegion Corp 22,150 +0,180 +0,82% 22,230 21,640 21,970 27 mrt
Aeglea Therapeutics 7,290 -0,080 -1,09% 7,440 6,760 7,370 27 mrt
Aehr Test Systems 5,190 +0,030 +0,58% 5,240 5,010 5,160 27 mrt
Aemetis 1,140 -0,010 -0,87% 1,170 1,140 1,150 27 mrt
Aerie Pharmaceuti... 45,550 -0,300 -0,65% 45,900 43,800 45,850 27 mrt
Aerovironment Inc 27,070 +0,100 +0,37% 27,200 26,417 26,970 27 mrt
AEterna Zentaris 3,000 +0,100 +3,45% 3,050 2,860 2,900 27 mrt
Aethlon Medical 3,440 +0,090 +2,69% 3,440 3,266 3,350 27 mrt
Affimed NV 2,600 +0,150 +6,12% 2,600 2,400 2,450 27 mrt
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,020 +0,140 +3,61% 4,050 3,800 3,880 27 mrt
Agile Therapeutics 3,000 +0,040 +1,35% 3,080 2,850 2,960 27 mrt
Agilysys 9,430 +0,040 +0,43% 9,480 9,270 9,390 27 mrt
Agios Pharmaceuti... 56,770 +1,500 +2,71% 58,280 53,550 55,270 27 mrt
AGNC Investment Corp 19,850 +0,120 +0,61% 19,850 19,680 19,730 27 mrt
AGNC Investment-Cl.B 26,023 +0,003 +0,01% 26,135 25,800 26,020 27 mrt
AGNC Investment-C... 25,950 +0,090 +0,35% 25,950 25,800 25,860 27 mrt
AgroFresh Solutions 4,040 +0,450 +12,53% 4,090 3,620 3,590 27 mrt
AgroFresh Solutio... 0,179 -0,001 -0,44% 0,180 0,165 0,180 27 mrt
Aimmune Therapeutics 23,260 +0,440 +1,93% 23,400 22,480 22,820 27 mrt
Air Methods 43,100 -0,100 -0,23% 43,200 43,050 43,200 27 mrt
Air T 20,300 -0,300 -1,46% 20,300 20,300 20,600 27 mrt
Air Transport Serv. 15,580 +0,030 +0,19% 15,619 15,390 15,550 27 mrt
Airgain 14,350 -0,150 -1,03% 14,580 13,810 14,500 27 mrt
AirMedia Group Inc 2,520 +0,030 +1,20% 2,550 2,430 2,490 27 mrt
Akamai Technologies 63,090 -0,540 -0,85% 63,440 62,510 63,630 27 mrt
Akari Therapeutics 6,500 0,000 0,00% 6,835 6,404 6,500 27 mrt
Akebia Therapeutics 9,230 +0,120 +1,32% 9,250 9,030 9,110 27 mrt
Akers Biosciences 1,400 0,000 0,00% 1,450 1,350 1,400 27 mrt
Akorn Inc 23,980 +1,230 +5,41% 24,470 22,800 22,750 27 mrt
Alarm.Com Holdings 30,330 -0,720 -2,32% 30,900 30,110 31,050 27 mrt
Alaska Comm. Systems 1,860 +0,010 +0,54% 1,890 1,810 1,850 27 mrt
Albany Molecular Res 13,460 +0,250 +1,89% 13,505 13,110 13,210 27 mrt
Alcentra Capital ... 14,000 +0,250 +1,82% 14,000 13,540 13,750 27 mrt
Alcobra 1,140 0,000 0,00% 1,160 1,140 1,140 27 mrt
Alder Biopharmace... 21,400 +0,050 +0,23% 21,500 20,800 21,350 27 mrt
Aldeyra Therapeutics 5,050 0,000 0,00% 5,200 5,000 5,050 27 mrt
Alexion Pharma 118,830 -0,430 -0,36% 119,050 115,580 119,260 27 mrt
Alico 25,950 +0,150 +0,58% 26,100 25,750 25,800 27 mrt
Align Technology 114,020 +0,150 +0,13% 114,490 112,210 113,870 27 mrt
Alimera Sciences Inc 1,450 -0,020 -1,36% 1,480 1,420 1,470 27 mrt
ALJ Regional Holding 3,620 -0,010 -0,28% 3,670 3,520 3,630 27 mrt
Alkermes 59,350 +0,470 +0,80% 59,580 57,560 58,880 27 mrt
Allegiance Bancsh... 35,400 +0,350 +1,00% 35,500 34,150 35,050 27 mrt
Allegiant Travel Co 160,500 -2,000 -1,23% 162,350 158,100 162,500 27 mrt
Alliance HealthCa... 10,100 +0,050 +0,50% 10,150 9,900 10,050 24 mrt
Alliance Holdings GP 25,880 -0,260 -0,99% 26,250 25,440 26,140 27 mrt
Alliance Res. Partn. 20,800 -0,350 -1,65% 20,950 20,250 21,150 27 mrt
Allied Healthcare Pr 2,003 -0,027 -1,33% 2,003 2,000 2,030 27 mrt
Allied Motion Techn. 19,890 -0,260 -1,29% 20,040 19,430 20,150 27 mrt
Alliqua Inc 0,635 -0,045 -6,57% 0,680 0,600 0,680 27 mrt
Allot Communications 4,700 -0,060 -1,26% 4,730 4,650 4,760 27 mrt
Allscripts Health 12,820 +0,840 +7,01% 12,910 12,040 11,980 27 mrt
Almost Family 48,900 +1,000 +2,09% 48,900 47,800 47,900 27 mrt
Alnylam Pharm. 52,320 -0,150 -0,29% 53,630 50,770 52,470 27 mrt
Alpha & Omega 17,100 +0,060 +0,35% 17,250 16,580 17,040 27 mrt
Alphabet 838,510 +3,370 +0,40% 841,380 824,300 835,140 27 mrt
Alphabet-Cl.C 819,510 +5,080 +0,62% 821,630 803,370 814,430 27 mrt
AlphaMark Activel... 24,023 +0,013 +0,05% 24,023 24,023 24,010 24 mrt
Alphatec Holdings 2,080 -0,110 -5,02% 2,180 2,020 2,190 27 mrt
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 32,530 +1,040 +3,30% 33,520 30,261 31,490 27 mrt
Altra Industrial ... 37,300 -0,100 -0,27% 37,500 36,500 37,400 27 mrt
Am.Railcar Ind. 39,680 -0,120 -0,30% 39,900 38,960 39,800 27 mrt
AMAG Pharmaceuticals 22,150 +0,150 +0,68% 22,300 21,650 22,000 27 mrt
Amarin Corp Plc 3,230 +0,040 +1,25% 3,260 3,140 3,190 27 mrt
A-Mark Precious M... 17,230 -0,190 -1,09% 17,710 17,010 17,420 27 mrt
Amaya 16,850 -0,050 -0,30% 17,050 16,725 16,900 27 mrt
Amazon.com Inc. 846,820 +1,210 +0,14% 850,300 833,500 845,610 27 mrt
Ambac Financial G... 17,730 +0,010 +0,06% 17,810 17,390 17,720 27 mrt
Ambac Financial G... 8,700 +0,200 +2,35% 9,000 8,500 8,500 27 mrt
Ambarella 56,060 +1,370 +2,51% 56,120 53,900 54,690 27 mrt
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 57,430 -0,170 -0,30% 57,580 56,660 57,600 27 mrt
Amdocs Ltd 62,150 -0,370 -0,59% 62,390 61,970 62,520 27 mrt
AMEDICA Corp 0,387 -0,013 -3,23% 0,403 0,380 0,400 27 mrt
Amedisys 51,120 +0,400 +0,79% 51,370 46,921 50,720 27 mrt
Amer.Electr.Techs 2,000 +0,050 +2,56% 2,000 1,950 1,950 27 mrt
Amer.Public Educ 22,400 +0,500 +2,28% 22,450 21,500 21,900 27 mrt
AMERCO 384,790 +11,090 +2,97% 386,340 360,800 373,700 27 mrt
America First Mul... 5,700 +0,050 +0,88% 5,700 5,600 5,650 27 mrt
America Movil, S.A. 14,261 +0,139 +0,98% 14,320 14,200 14,122 21:22
American Airlines... 41,740 +0,010 +0,02% 41,890 40,560 41,730 27 mrt
American Capital ... 25,800 +0,016 +0,06% 26,000 25,800 25,784 27 mrt
American Capital ... 13,200 -0,100 -0,75% 13,350 13,100 13,300 27 mrt
American National 35,450 -0,250 -0,70% 35,450 34,950 35,700 27 mrt
American NationalIns 116,310 +1,090 +0,95% 116,310 113,100 115,220 27 mrt
American River 15,095 -0,105 -0,69% 15,230 14,830 15,200 27 mrt
American Softw. Cl.A 10,160 0,000 0,00% 10,200 9,944 10,160 27 mrt
American Supercond. 6,280 +0,040 +0,64% 6,340 6,110 6,240 27 mrt
American Woodmark 88,950 -0,850 -0,95% 89,350 87,250 89,800 27 mrt
America's Car-Mart 35,550 +1,200 +3,49% 35,575 33,950 34,350 27 mrt
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 44,650 +0,150 +0,34% 44,700 42,950 44,500 27 mrt
Amerisafe Inc 63,650 -0,100 -0,16% 64,050 62,850 63,750 27 mrt
AmeriServ Financ.TrI 27,000 -0,400 -1,46% 27,000 27,000 27,400 27 mrt
AmeriServ Financial 3,750 +0,025 +0,67% 3,750 3,700 3,725 27 mrt
Ames National Corp 30,050 -0,150 -0,50% 30,200 29,550 30,200 27 mrt
Amgen Inc. 164,910 -0,830 -0,50% 166,610 163,000 165,740 27 mrt
Amicus Therapeutics 7,500 +0,260 +3,59% 7,610 7,064 7,240 27 mrt
Amkor Technology 11,160 +0,210 +1,92% 11,200 10,720 10,950 27 mrt
Amphastar Pharmac... 14,270 +0,510 +3,71% 14,320 13,552 13,760 27 mrt
Amplify Online Re... 29,190 +0,368 +1,28% 29,190 28,740 28,822 27 mrt
Amtech Systems 5,600 +0,010 +0,18% 5,640 5,500 5,590 27 mrt
Amtrust Fin.Services 18,350 +0,020 +0,11% 18,520 17,900 18,330 27 mrt
Amyris Inc 0,487 -0,008 -1,60% 0,495 0,477 0,495 27 mrt
Analog Devices 81,400 -0,240 -0,29% 81,540 80,390 81,640 27 mrt
Analogic Corp 75,650 +2,550 +3,49% 76,450 72,250 73,100 27 mrt
Anavex Life Sciences 6,080 +0,070 +1,16% 6,090 5,830 6,010 27 mrt
Anchor Bancorp 25,800 +0,011 +0,04% 25,830 25,750 25,789 24 mrt
Andersons 38,250 +0,150 +0,39% 38,650 37,400 38,100 27 mrt
Andina Acquisitio... 10,120 -0,020 -0,20% 10,200 10,060 10,140 27 mrt
Andina Acquisitio... 0,520 -0,080 -13,30% 0,530 0,520 0,600 27 mrt
Andina Acquisitio... 10,800 +0,214 +2,02% 10,800 10,790 10,586 27 mrt
Andina Acquisitio... 0,330 -0,020 -5,71% 0,340 0,287 0,350 27 mrt
Angie's List 5,700 +0,050 +0,88% 5,750 5,530 5,650 27 mrt
AngioDynamics 16,990 +0,020 +0,12% 17,060 16,630 16,970 27 mrt
ANI Pharmaceutica... 48,500 +2,510 +5,46% 48,770 45,580 45,990 27 mrt
Anika Therapeutics 42,670 +0,320 +0,76% 42,790 41,950 42,350 27 mrt
Ansys 105,650 -0,050 -0,05% 105,970 104,550 105,700 27 mrt
Antares Pharma 2,770 +0,010 +0,36% 2,800 2,720 2,760 27 mrt
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 0,432 +0,020 +4,95% 0,439 0,405 0,412 27 mrt
Aoxin Tianli Group 2,460 +0,125 +5,35% 2,590 2,382 2,335 27 mrt
Apogee Enterprises 56,790 -0,150 -0,26% 57,145 55,330 56,940 27 mrt
Apollo Investment 6,170 -0,010 -0,16% 6,200 6,100 6,180 27 mrt
AppFolio 26,000 +0,300 +1,17% 26,100 25,750 25,700 27 mrt
Apple Inc 140,880 +0,240 +0,17% 141,220 138,620 140,640 27 mrt
Appliance Recy Ctrs 1,029 -0,003 -0,29% 1,030 1,010 1,032 27 mrt
Applied DNA Sciences 1,650 -0,100 -5,71% 1,750 1,650 1,750 27 mrt
Applied DNA Scien... 0,390 0,000 0,00% 0,431 0,370 0,390 27 mrt
Applied Genetic T... 6,850 +0,200 +3,01% 6,950 6,650 6,650 27 mrt
Applied Materials 38,860 -0,110 -0,28% 39,000 38,295 38,970 27 mrt
Applied Optoelect... 59,880 +4,860 +8,83% 60,190 52,570 55,020 27 mrt
Approach Resources 2,270 +0,010 +0,44% 2,301 2,150 2,260 27 mrt
Apricus Biosciences 2,220 -0,030 -1,33% 2,220 2,180 2,250 27 mrt
Aptevo Therapeutics 1,870 +0,050 +2,75% 1,880 1,800 1,820 27 mrt
Aptose Biosciences 1,150 +0,010 +0,88% 1,150 1,110 1,140 27 mrt
Aqua Metals 17,760 -0,390 -2,15% 17,950 17,110 18,150 27 mrt
Aquinox Pharmaceu... 15,890 +0,500 +3,25% 16,190 15,042 15,390 27 mrt
Aradigm Corp 1,630 -0,080 -4,68% 1,720 1,520 1,710 27 mrt
Aralez Pharmaceut... 2,420 +0,230 +10,50% 2,450 2,150 2,190 27 mrt
Aratana Therapeutics 5,100 +0,050 +0,99% 5,170 4,970 5,050 27 mrt
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,250 +0,050 +1,56% 3,300 3,200 3,200 27 mrt
ARC Group Worldwide 4,150 +0,050 +1,22% 4,200 4,050 4,100 27 mrt
ARCA Biopharma Inc 2,575 -0,075 -2,83% 2,650 2,550 2,650 27 mrt
Arcadia Biosciences 0,681 -0,019 -2,70% 0,711 0,670 0,700 27 mrt
ArcBest Corp 25,400 +0,100 +0,40% 25,500 24,550 25,300 27 mrt
Arch Capital Group 93,290 +0,080 +0,09% 93,410 91,500 93,210 27 mrt
Archrock Partners LP 16,360 -0,210 -1,27% 16,700 16,130 16,570 27 mrt
Ardelyx 13,350 +0,100 +0,75% 13,350 12,700 13,250 27 mrt
Arena Pharm. 1,490 +0,030 +2,05% 1,500 1,450 1,460 27 mrt
Ares Capital Corp 17,290 -0,080 -0,46% 17,370 17,170 17,370 27 mrt
Argo Group Intl 65,400 -0,150 -0,23% 65,600 64,600 65,550 27 mrt
Argo Group-6.5% S... 25,421 +0,101 +0,40% 25,440 25,250 25,320 27 mrt
Argos Therapeutics 0,443 -0,047 -9,60% 0,510 0,440 0,490 27 mrt
ARI Network Services 5,060 +0,010 +0,20% 5,130 4,800 5,050 27 mrt
Ark Restaurants 25,056 -0,217 -0,86% 25,056 25,056 25,273 27 mrt
Arotech Corporation 3,000 0,000 0,00% 3,050 2,890 3,000 27 mrt
ArQule 1,100 -0,040 -3,51% 1,160 0,981 1,140 27 mrt
Array BioPharma 9,390 -0,070 -0,74% 9,600 9,150 9,460 27 mrt
ARRIS International 26,600 -0,020 -0,08% 26,745 26,020 26,620 27 mrt
Arrow DWA Tactica... 10,606 -0,012 -0,11% 10,620 10,606 10,618 24 mrt
Arrow Financial 33,750 +0,100 +0,30% 33,750 32,755 33,650 27 mrt
Arrowhead Pharmac... 1,890 +0,020 +1,07% 1,925 1,830 1,870 27 mrt
Artesian Res.- Cl.A 32,220 -0,160 -0,49% 32,400 32,100 32,380 27 mrt
Art's-Way Manufact. 3,750 +0,250 +7,14% 3,750 3,350 3,500 27 mrt
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 34,000 -0,250 -0,73% 34,425 33,900 34,250 27 mrt
Ascena Retail Group 3,850 +0,050 +1,32% 3,920 3,700 3,800 27 mrt
Ascendis Pharma A/S 27,450 -0,820 -2,90% 28,460 26,860 28,270 27 mrt
Ascent Capital Group 14,260 +0,010 +0,07% 14,330 13,990 14,250 27 mrt
Asia Pac Wire&Cable 2,400 -0,190 -7,34% 2,600 2,400 2,590 27 mrt
ASML Holding NV 132,700 +0,460 +0,35% 133,200 132,360 132,240 27 mrt
Aspen Technology 57,350 +0,080 +0,14% 57,550 55,631 57,270 27 mrt
Assembly Biosciences 25,990 +0,210 +0,81% 26,490 25,260 25,780 27 mrt
Asta Funding Inc 8,550 -0,050 -0,58% 8,600 8,550 8,600 27 mrt
Astec Industries 59,970 -1,110 -1,82% 60,750 59,340 61,080 27 mrt
Astronics 29,420 +0,220 +0,75% 29,510 28,930 29,200 27 mrt
AstroNova 14,450 0,000 0,00% 14,700 14,150 14,450 27 mrt
Astrotech Corp 1,310 +0,020 +1,54% 1,320 1,290 1,290 27 mrt
Asure Software Inc 10,780 +0,810 +8,12% 10,920 9,920 9,970 27 mrt
ATA Inc/China 3,810 -0,143 -3,62% 4,060 3,750 3,953 27 mrt
Atara Biotherapeu... 20,400 -0,350 -1,69% 20,800 20,000 20,750 27 mrt
athenahealth Inc 111,160 +2,560 +2,36% 111,380 107,000 108,600 27 mrt
Athersys Inc 1,170 +0,030 +2,63% 1,180 1,120 1,140 27 mrt
Atlantic Alliance... 10,195 +0,395 +4,03% 10,195 10,195 9,800 24 mrt
Atlantic American 3,750 -0,150 -3,85% 3,750 3,750 3,900 27 mrt
Atlantic Capital ... 18,400 +0,200 +1,10% 18,400 17,950 18,200 27 mrt
Atlantic Coast Fed 7,750 +0,070 +0,91% 7,760 7,410 7,680 27 mrt
Atlantica Yield 21,200 -0,280 -1,30% 21,800 21,160 21,480 27 mrt
Atlanticus Holdin... 2,680 +0,060 +2,29% 2,680 2,680 2,620 27 mrt
Atlas Air Worldw. 51,850 +0,400 +0,78% 52,050 50,150 51,450 27 mrt
Atlas Financial H... 13,400 -0,050 -0,37% 13,400 13,150 13,450 27 mrt
Atlassian Corp 29,590 +0,160 +0,54% 29,760 29,140 29,430 27 mrt
ATN International 70,920 -1,060 -1,47% 71,750 70,575 71,980 27 mrt
Atomera 6,990 +0,030 +0,43% 6,990 6,852 6,960 27 mrt
Atossa Genetics 1,170 +0,050 +4,46% 1,180 1,070 1,120 27 mrt
AtriCure Inc 19,070 +0,140 +0,74% 19,150 18,620 18,930 27 mrt
ATRION 468,650 +0,350 +0,07% 470,525 467,700 468,300 27 mrt
Attunity 7,630 -0,010 -0,13% 7,740 7,560 7,640 27 mrt
aTyr Pharma 3,550 0,000 0,00% 3,550 3,400 3,550 27 mrt
Auburn National 32,750 -0,230 -0,70% 33,200 32,680 32,980 27 mrt
Audentes Therapeu... 16,500 -0,310 -1,84% 16,950 16,250 16,810 27 mrt
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,850 +0,050 +0,74% 6,940 6,700 6,800 27 mrt
Aurinia Pharmaceu... 7,740 -0,280 -3,49% 8,300 7,600 8,020 27 mrt
Auris Medical Hol... 0,874 -0,026 -2,89% 0,910 0,870 0,900 27 mrt
Autobytel Inc. 12,490 +0,480 +4,00% 12,570 11,855 12,010 27 mrt
Autodesk Inc 85,440 -1,040 -1,20% 86,060 83,810 86,480 27 mrt
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 102,910 -0,470 -0,45% 103,260 102,370 103,380 27 mrt
AV Homes 16,450 +0,300 +1,86% 16,550 15,950 16,150 27 mrt
AVEO Pharma 0,647 -0,023 -3,43% 0,680 0,644 0,670 27 mrt
AveXis 76,520 +1,380 +1,84% 76,820 73,010 75,140 27 mrt
Aviat Networks Inc 15,400 +0,290 +1,92% 15,400 15,290 15,110 27 mrt
Avid Technology 4,590 -0,110 -2,34% 4,770 4,530 4,700 27 mrt
Avinger 1,600 0,000 0,00% 1,650 1,600 1,600 27 mrt
Aviragen Therapeu... 0,650 0,000 0,00% 0,650 0,611 0,650 27 mrt
Avis Budget Group 28,230 -0,240 -0,84% 28,440 27,360 28,470 27 mrt
Aware Inc 4,700 0,000 0,00% 4,700 4,600 4,700 27 mrt
Axar Acquisition ... 9,900 0,000 0,00% 9,900 9,900 9,900 14 mrt
Axar Acquisition ... 10,100 +0,050 +0,50% 10,200 10,100 10,050 14 feb
Axar Acquisition ... 0,074 -0,002 -2,26% 0,080 0,061 0,075 27 mrt
Axcelis Technologies 16,800 +0,500 +3,07% 16,800 15,900 16,300 27 mrt
AxoGen 10,100 +0,050 +0,50% 10,160 10,000 10,050 27 mrt
Axsome Therapeutics 3,850 +0,200 +5,48% 3,850 3,600 3,650 27 mrt
AXT Inc 5,600 -0,050 -0,88% 5,750 5,500 5,650 27 mrt
AzurRx BioPharma 3,800 +0,170 +4,68% 3,800 3,650 3,630 27 mrt
Envision Healthcare 63,945 -0,835 -1,29% 64,775 62,890 64,780 21:29
Envision Healthca... 117,281 +2,051 +1,78% 117,281 117,281 115,230 16:39
MTGE Investment Corp 16,700 +0,050 +0,30% 16,750 16,500 16,650 27 mrt