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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A V Homes 18,750 +0,400 +2,18% 19,000 18,250 18,350 19 jan
AAON 37,300 +1,200 +3,32% 37,300 36,050 36,100 19 jan
ABAXIS 61,160 +0,350 +0,58% 61,390 60,660 60,810 19 jan
Abeona Therapeuti... 14,600 +0,050 +0,34% 14,925 14,245 14,550 19 jan
Abeona Therapeuti... 9,549 -0,401 -4,03% 9,824 9,549 9,950 19 jan
Ability Inc 0,486 -0,004 -0,90% 0,510 0,480 0,490 19 jan
ABIOMED 228,290 +2,400 +1,06% 229,047 226,090 225,890 19 jan
Abraxas Petroleum... 2,540 -0,010 -0,39% 2,560 2,460 2,550 19 jan
Acacia Communicat... 36,800 -0,210 -0,57% 37,300 36,510 37,010 19 jan
Acacia Research C... 3,800 +0,050 +1,33% 3,800 3,669 3,750 19 jan
Acadia Healthcare... 34,010 +0,790 +2,38% 34,070 33,070 33,220 19 jan
ACADIA Pharmaceut... 26,920 -0,860 -3,10% 28,090 26,850 27,780 19 jan
Acasti Pharma 1,020 +0,020 +2,00% 1,050 1,010 1,000 19 jan
Accelerate Diagno... 28,250 +0,400 +1,44% 28,400 27,700 27,850 19 jan
Acceleron Pharma Inc 43,040 +0,690 +1,63% 43,410 41,560 42,350 19 jan
Access National C... 29,270 +0,370 +1,28% 29,300 28,685 28,900 19 jan
Accuray Incorporated 5,300 -0,050 -0,93% 5,400 5,200 5,350 19 jan
AcelRx Pharmaceut... 2,050 +0,025 +1,23% 2,050 2,000 2,025 19 jan
Aceto Corporation 11,160 +0,110 +1,00% 11,190 10,960 11,050 19 jan
Achaogen 11,540 -0,050 -0,43% 11,650 11,410 11,590 19 jan
Achillion Pharmac... 2,990 +0,040 +1,36% 2,990 2,840 2,950 19 jan
ACI Worldwide 23,210 +0,510 +2,25% 23,340 22,640 22,700 19 jan
Aclaris Therapeutics 24,400 +0,140 +0,58% 24,810 23,870 24,260 19 jan
ACNB Corporation 30,450 +0,100 +0,33% 30,500 30,250 30,350 19 jan
Acorda Therapeutics 27,200 +2,200 +8,80% 28,850 26,600 25,000 19 jan
Activision Blizzard 70,570 +0,770 +1,10% 0,000 0,000 69,800 19 jan
Actua Corporation 15,850 +0,100 +0,63% 15,900 15,600 15,750 19 jan
Acxiom Corporation 28,320 +0,270 +0,96% 28,340 27,895 28,050 19 jan
Adamas Pharmaceut... 38,190 +0,800 +2,14% 38,280 37,435 37,390 19 jan
Adamis Pharmaceut... 4,350 +0,150 +3,57% 4,450 4,150 4,200 19 jan
Adaptimmune Thera... 8,090 +0,450 +5,89% 8,150 7,461 7,640 19 jan
Addus HomeCare Co... 39,150 +2,150 +5,81% 39,250 36,700 37,000 19 jan
ADDvantage Techno... 1,470 0,000 0,00% 1,570 1,451 1,470 19 jan
Adesto Technologi... 7,450 +0,500 +7,19% 7,600 7,005 6,950 19 jan
ADMA Biologics Inc 3,540 -0,120 -3,28% 3,700 3,520 3,660 19 jan
Adobe Systems Inc... 195,730 -0,470 -0,24% 196,630 194,650 196,200 19 jan
Adtran 16,400 -0,275 -1,65% 16,800 16,250 16,675 19 jan
Aduro Biotech 7,300 +0,400 +5,80% 7,300 6,750 6,900 19 jan
Advanced Accelera... 81,990 +0,080 +0,10% 81,990 81,860 81,910 19 jan
Advanced Emission... 8,250 +0,150 +1,85% 8,290 8,040 8,100 19 jan
Advanced Energy I... 77,530 +1,950 +2,58% 77,750 75,390 75,580 19 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... 12,590 +0,120 +0,96% 0,000 0,000 12,470 19 jan
Advaxis 0,867 +0,087 +11,17% 0,867 0,770 0,780 19 jan
Advaxis 2,930 +0,040 +1,38% 3,000 2,750 2,890 19 jan
Adverum Biotechno... 4,900 +0,250 +5,38% 4,950 4,650 4,650 19 jan
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Aegion Corp 25,970 +0,580 +2,28% 25,980 23,432 25,390 19 jan
Aeglea BioTherape... 6,750 +0,150 +2,27% 6,880 6,400 6,600 19 jan
Aehr Test Systems 2,820 +0,030 +1,08% 2,840 2,750 2,790 19 jan
Aemetis 0,640 -0,065 -9,22% 0,710 0,621 0,705 19 jan
Aerie Pharmaceuti... 59,300 +1,400 +2,42% 59,550 58,050 57,900 19 jan
AeroVironment 53,600 +0,890 +1,69% 53,770 52,600 52,710 19 jan
AEterna Zentaris Inc 2,280 0,000 0,00% 2,340 2,220 2,280 19 jan
Aethlon Medical 1,375 -0,025 -1,79% 1,430 1,350 1,400 19 jan
Affimed N.V. 1,300 +0,025 +1,96% 1,350 1,250 1,275 19 jan
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,970 +0,070 +1,79% 3,990 3,860 3,900 19 jan
Agile Therapeutics 3,540 +0,070 +2,02% 3,650 3,360 3,470 19 jan
Agilysys 12,530 +0,040 +0,32% 12,640 12,350 12,490 19 jan
Agios Pharmaceuti... 69,890 +1,740 +2,55% 72,810 67,000 68,150 19 jan
AGNC Investment Corp 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AGNC Investment Corp 26,010 -0,080 -0,31% 26,320 26,010 26,090 19 jan
AGNC Investment Corp 19,580 +0,290 +1,50% 19,610 19,280 19,290 19 jan
AgroFresh Solutions 0,500 +0,020 +4,17% 0,510 0,445 0,480 19 jan
AgroFresh Solutions 7,560 +0,060 +0,80% 7,720 7,470 7,500 19 jan
Aimmune Therapeutics 38,900 +0,070 +0,18% 39,235 38,660 38,830 19 jan
Air T 29,825 -0,125 -0,42% 30,995 29,825 29,950 19 jan
Air Transport Ser... 25,970 +0,700 +2,77% 26,120 24,880 25,270 19 jan
Airgain 10,940 +1,010 +10,17% 11,240 9,700 9,930 19 jan
AirMedia Group Inc 1,330 +0,010 +0,76% 1,365 1,314 1,320 19 jan
Akamai Technologies 65,630 +0,550 +0,85% 65,870 65,070 65,080 19 jan
Akari Therapeutic... 3,590 -0,010 -0,28% 3,900 3,511 3,600 19 jan
Akebia Therapeutics 14,710 +0,050 +0,34% 14,890 14,510 14,660 19 jan
Akers Biosciences... 0,230 -0,015 -6,00% 0,259 0,222 0,245 19 jan
Akorn 33,010 -0,050 -0,15% 33,180 32,720 33,060 19 jan
Alarm.Com Holdings 38,730 -0,700 -1,78% 39,999 38,315 39,430 19 jan
Alaska Communicat... 2,490 +0,020 +0,81% 2,515 2,460 2,470 19 jan
Albany Molecular ... 21,740 0,000 0,00% 21,760 21,730 0,000 31 aug
Alcentra Capital ... 8,360 0,000 0,00% 8,370 8,300 8,360 19 jan
Alder Biopharmace... 16,800 +0,100 +0,60% 16,917 16,350 16,700 19 jan
Aldeyra Therapeutics 6,900 +0,250 +3,76% 7,000 6,600 6,650 19 jan
Alexion Pharmaceu... 121,050 +0,700 +0,58% 121,725 120,380 120,350 19 jan
Alico 27,500 +0,250 +0,92% 27,600 27,300 27,250 19 jan
Align Technology 269,460 -1,240 -0,46% 0,000 0,000 270,700 19 jan
Alimera Sciences 1,200 -0,040 -3,23% 1,230 1,170 1,240 19 jan
ALJ Regional Hold... 3,430 -0,090 -2,56% 3,530 3,430 3,520 19 jan
Alkermes plc 57,030 +0,910 +1,62% 57,180 56,150 56,120 19 jan
Allegiance Bancsh... 39,400 -0,200 -0,51% 40,000 38,450 39,600 19 jan
Allegiant Travel ... 168,300 +1,350 +0,81% 169,000 166,750 166,950 19 jan
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 28,170 +0,180 +0,64% 28,350 27,791 27,990 19 jan
Alliance Resource... 20,600 +0,200 +0,98% 20,750 20,300 20,400 19 jan
Allied Healthcare... 2,180 +0,040 +1,87% 2,280 2,103 2,140 19 jan
Allied Motion Tec... 35,160 -0,280 -0,79% 35,620 34,550 35,440 19 jan
Alliqua BioMedical 1,980 +0,010 +0,51% 2,030 1,960 1,970 19 jan
Allot Communicati... 5,090 +0,090 +1,80% 5,190 4,976 5,000 19 jan
Allscripts Health... 15,240 +0,150 +0,99% 15,380 14,940 15,090 19 jan
Almost Family Inc 59,400 +1,600 +2,77% 59,400 56,201 57,800 19 jan
Alnylam Pharmaceu... 124,830 +0,840 +0,68% 125,500 122,630 123,990 19 jan
Alpha and Omega S... 17,630 +0,110 +0,63% 17,700 17,180 17,520 19 jan
Alphabet Inc 1.143,500 +7,530 +0,66% 0,000 0,000 1.135,970 19 jan
Alphabet Inc 1.137,510 +7,720 +0,68% 0,000 0,000 1.129,790 19 jan
AlphaMark Activel... 26,639 +0,164 +0,62% 26,673 26,530 26,475 19 jan
Alphatec Holdings 3,350 -0,080 -2,33% 3,520 3,210 3,430 19 jan
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfo... 29,730 +0,750 +2,59% 30,040 28,580 28,980 19 jan
Altra Industrial ... 53,350 +1,700 +3,29% 53,350 51,650 51,650 19 jan
AMAG Pharmaceuticals 13,850 +0,600 +4,53% 13,850 13,350 13,250 19 jan
Amarin Corporatio... 3,970 -0,010 -0,25% 4,020 3,930 3,980 19 jan
A-Mark Precious M... 13,840 +0,090 +0,65% 13,860 13,733 13,750 19 jan
Amaya 17,750 0,000 0,00% 18,050 17,600 17,750 31 jul
Amazon.com 1.294,580 +1,260 +0,10% 0,000 0,000 1.293,320 19 jan
Ambac Financial G... 15,950 +0,210 +1,33% 15,959 15,680 15,740 19 jan
Ambac Financial G... 5,760 +0,010 +0,17% 5,790 5,630 5,750 19 jan
Ambarella 51,380 -1,220 -2,32% 53,000 51,240 52,600 19 jan
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks Inc 53,970 +1,230 +2,33% 54,110 52,780 52,740 19 jan
Amdocs Limited 69,610 +0,800 +1,16% 69,610 69,080 68,810 19 jan
Amedica Corporation 3,460 -0,020 -0,57% 3,500 3,410 3,480 19 jan
Amedisys Inc 55,590 +0,800 +1,46% 55,790 54,452 54,790 19 jan
AMERCO 371,670 +4,160 +1,13% 372,340 366,850 367,510 19 jan
America First Mul... 6,175 0,000 0,00% 6,250 6,100 6,175 19 jan
America Movil 18,180 +0,070 +0,39% 18,420 17,669 18,110 19 jan
American Airlines... 58,060 -0,280 -0,48% 58,590 57,760 58,340 19 jan
American Capital ... 11,250 +0,100 +0,90% 11,350 11,100 11,150 19 jan
American Electric... 1,603 -0,047 -2,84% 1,650 1,600 1,650 19 jan
American National... 39,600 +0,500 +1,28% 39,750 38,650 39,100 19 jan
American National... 128,190 -0,950 -0,74% 129,400 126,401 129,140 19 jan
American Public E... 25,800 +0,550 +2,18% 26,050 24,900 25,250 19 jan
American Railcar ... 39,830 +0,380 +0,96% 40,420 39,350 39,450 19 jan
American River Ba... 15,710 +0,090 +0,58% 15,899 15,611 15,620 19 jan
American Software 13,160 +0,240 +1,86% 13,390 12,700 12,920 19 jan
American Supercon... 5,170 -0,130 -2,45% 5,345 5,070 5,300 19 jan
American Woodmark... 135,600 +1,900 +1,42% 136,450 133,200 133,700 19 jan
America's Car-Mart 46,850 +0,250 +0,54% 47,350 46,400 46,600 19 jan
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 53,850 +0,500 +0,94% 53,850 53,300 53,350 19 jan
AMERISAFE 62,000 +0,600 +0,98% 62,130 60,950 61,400 19 jan
AmeriServ Financi... 4,050 0,000 0,00% 4,100 4,050 4,050 19 jan
AmeriServ Financi... 27,350 -0,010 -0,04% 27,350 27,350 27,360 19 jan
Ames National Cor... 29,750 +0,250 +0,85% 30,000 29,300 29,500 19 jan
Amgen Inc 189,280 +1,690 +0,90% 189,720 187,600 187,590 19 jan
Amicus Therapeutics 15,900 -0,250 -1,55% 16,300 15,700 16,150 19 jan
Amkor Technology 10,910 +0,070 +0,65% 10,950 10,760 10,840 19 jan
Amphastar Pharmac... 19,370 -0,090 -0,46% 19,480 19,200 19,460 19 jan
Amplify Online Re... 43,980 +0,710 +1,64% 43,980 43,378 43,270 19 jan
Amtech Systems 11,280 -0,090 -0,79% 11,520 11,228 11,370 19 jan
AmTrust Financial... 12,680 -0,020 -0,16% 12,755 12,482 12,700 19 jan
Amyris 5,000 +0,090 +1,83% 5,010 4,735 4,910 19 jan
Analog Devices 96,140 -1,100 -1,13% 0,000 0,000 97,240 19 jan
Analogic Corporation 84,250 +0,750 +0,90% 85,650 83,250 83,500 19 jan
Anavex Life Scien... 3,010 -0,110 -3,53% 3,090 2,980 3,120 19 jan
Anchor Bancorp 25,000 +0,008 +0,03% 25,000 24,957 24,992 19 jan
Andina Acquisitio... 10,315 +0,005 +0,05% 10,330 10,310 10,310 19 jan
Andina Acquisitio... 1,350 -0,017 -1,21% 1,400 1,350 1,367 19 jan
Andina Acquisitio... 1,740 -0,060 -3,33% 1,740 1,680 1,800 19 jan
Andina Acquisitio... 14,000 -1,360 -8,85% 14,000 13,510 15,360 03 jan
ANGI Homeservices... 13,250 +0,140 +1,07% 13,390 13,050 13,110 19 jan
AngioDynamics 16,770 +0,340 +2,07% 16,790 16,330 16,430 19 jan
ANI Pharmaceuticals 69,940 +0,200 +0,29% 70,340 68,750 69,740 19 jan
Anika Therapeutic... 59,030 +0,930 +1,60% 59,135 57,850 58,100 19 jan
Ansys 161,540 +3,200 +2,02% 161,950 158,320 158,340 19 jan
Antares Pharma 2,250 +0,050 +2,27% 2,250 2,150 2,200 19 jan
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharmaceu... 1,280 -0,010 -0,78% 1,330 1,250 1,290 19 jan
Apogee Enterprises 45,000 -0,170 -0,38% 45,160 44,750 45,170 19 jan
Apollo Investment... 5,780 +0,040 +0,70% 5,795 5,720 5,740 19 jan
AppFolio 44,950 +2,250 +5,27% 45,000 42,950 42,700 19 jan
Apple Inc 178,460 -0,800 -0,45% 0,000 0,000 179,260 19 jan
Appliance Recycli... 1,030 +0,030 +3,01% 1,040 0,990 1,000 19 jan
Applied DNA Scien... 1,500 +0,020 +1,35% 1,550 1,470 1,480 19 jan
Applied DNA Scien... 0,367 +0,067 +22,17% 0,367 0,320 0,300 19 jan
Applied Genetic T... 4,100 +0,100 +2,50% 4,150 3,950 4,000 19 jan
Applied Materials 57,400 0,000 0,00% 0,000 0,000 57,400 19 jan
Applied Optoelect... 35,030 +2,240 +6,83% 36,180 34,015 32,790 19 jan
Approach Resource... 3,600 +0,090 +2,56% 3,670 3,240 3,510 19 jan
Apricus Biosciences 2,650 +0,005 +0,19% 2,700 2,610 2,645 19 jan
Aptevo Therapeuti... 3,330 -0,010 -0,30% 3,430 3,300 3,340 19 jan
Aptose Biosciences 3,070 +0,270 +9,64% 3,090 2,780 2,800 19 jan
Aqua Metals 2,070 +0,050 +2,48% 2,100 1,981 2,020 19 jan
Aquinox Pharmaceu... 11,750 -0,030 -0,25% 11,900 11,520 11,780 19 jan
Aradigm Corporation 2,290 +0,170 +8,02% 2,373 2,030 2,120 19 jan
Aralez Pharmaceut... 1,990 +0,030 +1,53% 2,160 1,900 1,960 19 jan
Aratana Therapeutics 4,750 -0,160 -3,26% 4,920 4,670 4,910 19 jan
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma... 5,200 0,000 0,00% 5,250 5,050 5,200 19 jan
ARC Group Worldwide 2,300 0,000 0,00% 2,445 2,300 2,300 19 jan
ARCA biopharma 1,600 +0,050 +3,23% 1,650 1,550 1,550 19 jan
Arcadia Biosciences 0,268 +0,029 +11,88% 0,288 0,240 0,240 19 jan
ArcBest Corporation 37,850 +0,900 +2,44% 38,250 36,900 36,950 19 jan
Arch Capital Grou... 91,150 +1,230 +1,37% 91,310 89,710 89,920 19 jan
Archrock Partners 13,870 -0,120 -0,86% 14,000 13,700 13,990 19 jan
Arcturus Therapeu... 9,150 -0,150 -1,61% 9,460 9,090 9,300 19 jan
Ardelyx 7,300 +0,200 +2,82% 7,400 7,050 7,100 19 jan
Arena Pharmaceuti... 35,600 +1,480 +4,34% 35,750 34,300 34,120 19 jan
Ares Capital Corp... 15,990 +0,020 +0,13% 0,000 0,000 15,970 19 jan
Argo Group Intern... 62,650 +0,500 +0,80% 62,950 61,950 62,150 19 jan
Argo Group Intern... 25,280 +0,030 +0,12% 25,280 25,220 25,250 19 jan
Argos Therapeutics 2,170 -0,526 -19,51% 2,663 2,000 2,696 19 jan
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants Corp 25,901 +0,080 +0,31% 25,901 25,460 25,821 19 jan
Arotech Corporation 3,575 +0,075 +2,14% 3,600 3,500 3,500 19 jan
ArQule 1,730 +0,050 +2,98% 1,750 1,640 1,680 19 jan
Array BioPharma Inc 13,140 +0,260 +2,02% 13,260 12,650 12,880 19 jan
ARRIS Internation... 25,580 -0,040 -0,16% 25,710 25,250 25,620 19 jan
Arrow DWA Tactica... 12,250 0,000 0,00% 12,250 12,240 12,250 19 jan
Arrow Financial C... 34,500 +0,250 +0,73% 34,772 33,610 34,250 19 jan
Arrowhead Pharmac... 6,290 +0,570 +9,97% 6,400 5,740 5,720 19 jan
Artesian Resource... 39,200 +1,810 +4,84% 39,200 37,670 37,390 19 jan
Art's-Way Manufac... 2,903 -0,122 -4,02% 3,053 2,850 3,025 19 jan
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 45,100 +0,350 +0,78% 45,100 44,550 44,750 29 sep
Ascena Retail Group 2,170 +0,060 +2,84% 2,220 2,080 2,110 19 jan
Ascendis Pharma A/S 51,530 +1,290 +2,57% 51,580 50,240 50,240 19 jan
Ascent Capital Group 10,570 +0,040 +0,38% 10,680 10,390 10,530 19 jan
Asia Pacific Wire... 2,550 -0,050 -1,92% 2,650 2,550 2,600 19 jan
ASML Holding N.V. 205,520 +2,160 +1,06% 0,000 0,000 203,360 19 jan
Aspen Technology 76,670 +0,980 +1,29% 76,740 75,490 75,690 19 jan
Assembly Biosciences 46,250 +0,710 +1,56% 46,605 44,970 45,540 19 jan
Asta Funding 7,200 -0,150 -2,04% 7,300 6,850 7,350 19 jan
Astec Industries 64,260 +1,340 +2,13% 64,270 62,670 62,920 19 jan
Astronics Corpora... 46,220 +2,110 +4,78% 46,280 43,910 44,110 19 jan
AstroNova 13,950 +0,050 +0,36% 14,000 13,850 13,900 19 jan
Astrotech Corpora... 3,120 -0,010 -0,32% 3,207 3,000 3,130 19 jan
Asure Software Inc 15,730 +0,670 +4,45% 15,943 14,800 15,060 19 jan
ATA Inc 5,680 -0,020 -0,35% 5,680 5,660 5,700 19 jan
Atara Biotherapeu... 29,500 +2,000 +7,27% 29,900 28,300 27,500 19 jan
athenahealth 128,330 +2,800 +2,23% 128,420 125,050 125,530 19 jan
Athersys 1,920 +0,040 +2,13% 1,940 1,850 1,880 19 jan
ATLANTIC ALLIANCE... 10,600 -0,680 -6,03% 10,630 10,600 11,280 04 okt
Atlantic American... 3,488 +0,138 +4,12% 3,500 3,400 3,350 19 jan
Atlantic Capital ... 17,750 +0,050 +0,28% 17,950 17,650 17,700 19 jan
Atlantic Coast Fi... 10,350 +0,100 +0,98% 10,350 10,240 10,250 19 jan
Atlantica Yield plc 21,250 +0,230 +1,09% 21,300 21,050 21,020 19 jan
Atlanticus Holdin... 2,200 0,000 0,00% 2,260 2,200 2,200 19 jan
Atlas Air Worldwi... 62,050 +0,550 +0,89% 62,600 60,850 61,500 19 jan
Atlas Financial H... 20,900 +0,350 +1,70% 21,000 20,350 20,550 19 jan
Atlassian Corpora... 53,070 -2,530 -4,55% 55,170 51,550 55,600 19 jan
ATN International 59,070 +0,550 +0,94% 60,490 58,280 58,520 19 jan
Atomera Incorporated 4,893 -0,057 -1,15% 5,000 4,770 4,950 19 jan
Atossa Genetics Inc 0,325 -0,006 -1,78% 0,349 0,290 0,331 19 jan
AtriCure 17,600 +0,010 +0,06% 17,830 17,440 17,590 19 jan
Atrion Corporation 611,200 +21,300 +3,61% 611,200 589,950 589,900 19 jan
Attunity Ltd 6,690 0,000 0,00% 6,780 6,651 6,690 19 jan
aTyr Pharma 3,950 -0,150 -3,66% 4,129 3,950 4,100 19 jan
Auburn National B... 37,862 -0,098 -0,26% 37,862 37,862 37,960 19 jan
Audentes Therapeu... 37,860 -0,140 -0,37% 38,330 37,011 38,000 19 jan
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes Ltd 7,400 +0,080 +1,09% 0,000 0,000 7,320 19 jan
Aurinia Pharmaceu... 5,570 +0,080 +1,46% 5,770 5,450 5,490 19 jan
Auris Medical Hol... 0,500 -0,010 -2,02% 0,527 0,499 0,510 19 jan
Autobytel Inc 7,020 +0,020 +0,29% 7,117 6,910 7,000 06 okt
Autodesk 115,290 +2,740 +2,43% 115,910 112,370 112,550 19 jan
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Pr... 121,440 +0,540 +0,45% 121,980 120,350 120,900 19 jan
AVEO Pharmaceuticals 2,930 +0,160 +5,78% 3,040 2,770 2,770 19 jan
AveXis 108,250 -1,920 -1,74% 110,300 105,780 110,170 19 jan
Aviat Networks 17,760 +0,180 +1,02% 17,896 17,490 17,580 19 jan
Avid Technology 5,690 +0,060 +1,07% 5,770 5,500 5,630 19 jan
Avinger 0,205 -0,001 -0,49% 0,230 0,200 0,206 19 jan
Aviragen Therapeu... 0,670 0,000 0,00% 0,715 0,661 0,670 19 jan
Avis Budget Group 45,780 +2,430 +5,61% 46,030 43,030 43,350 19 jan
Aware 4,350 0,000 0,00% 4,400 4,300 4,350 19 jan
Axar Acquisition ... 10,100 0,000 0,00% 10,150 10,100 10,100 02 okt
Axar Acquisition ... 0,020 -0,001 -5,21% 0,021 0,019 0,021 27 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axcelis Technologies 26,000 +0,700 +2,77% 26,200 25,050 25,300 19 jan
AxoGen 28,100 +0,700 +2,55% 28,100 27,400 27,400 19 jan
Axsome Therapeutics 2,950 0,000 0,00% 3,000 2,840 2,950 19 jan
AXT Inc 9,250 +0,050 +0,54% 9,355 9,114 9,200 19 jan
AzurRx BioPharma 3,340 -0,070 -2,05% 3,520 3,290 3,410 19 jan
Envision Healthca... 35,830 +0,970 +2,78% 35,850 34,870 34,860 19 jan
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 25,565 +0,023 +0,09% 25,695 25,550 25,543 19 jan
MTGE Investment Corp 18,100 +0,100 +0,56% 18,200 17,995 18,000 19 jan
Renmin Tianli Group 2,990 +0,180 +6,41% 3,000 2,680 2,810 19 jan
The Advisory Boar... 53,825 +0,050 +0,09% 53,850 53,750 53,775 17 nov
The Andersons 33,150 +0,200 +0,61% 33,600 32,450 32,950 19 jan