All stocks today
68166 stocks real-time data.
All stocks today

Stock quotes

Stock market live

Historical stock prices

Stocks market capitalization

Dividend stocks

Stock earnings

Stock revenue

Stock ratings. Where to invest?

Stock market live on NASDAQ (NAS)

Real time stock quotes in NASDAQ, online trading data of all stocks in NASDAQ. Share market live price in NASDAQ.
Search:
TOP 200
Filter:
  Currency:
Stock price at the opening of trading on the stock exchange.
Lowest stock price during trading day.
Highest stock price during trading day.
Stock price at the close of trading on the stock exchange.
1. AAL live price
American Airlines Group Inc.
28.20 $ 27.96 $ 28.44 $ 27.99 $ +1.12 % ↑
2. AAOI live price
Applied Optoelectronics, Inc.
10.95 $ 10.94 $ 11.47 $ 11.15 $ -1.762 % ↓
3. AAPL live price
Apple Inc.
221.38 $ 217.48 $ 222.56 $ 217.73 $ +1.506 % ↑
4. ABTX live price
Allegiance Bancshares, Inc.
34.46 $ 33.50 $ 34.67 $ 33.50 $ +2.95 % ↑
5. ACRS live price
Aclaris Therapeutics, Inc.
1.43 $ 1.37 $ 1.54 $ 1.42 $ -2.069 % ↓
6. ADAP live price
Adaptimmune Therapeutics plc
1.77 $ 1.69 $ 1.78 $ 1.77 $ -1.117 % ↓
7. AFMD live price
Affimed N.V.
3.63 $ 3.35 $ 3.68 $ 3.43 $ +6.192 % ↑
8. AGLE live price
Aeglea BioTherapeutics, Inc.
8.54 $ 8.28 $ 8.69 $ 8.66 $ -1.367 % ↓
9. AGTC live price
Applied Genetic Technologies Corporation
3.62 $ 3.35 $ 3.62 $ 3.42 $ +5.882 % ↑
10. AIMT live price
Aimmune Therapeutics, Inc.
22.80 $ 22.45 $ 23.22 $ 22.66 $ -0.701 % ↓
11. AKBA live price
Akebia Therapeutics, Inc.
4.51 $ 4.47 $ 4.65 $ 4.51 $ +0.222 % ↑
12. ALDR live price
Alder Biopharmaceuticals, Inc.
18.65 $ 18.60 $ 18.72 $ 18.64 $ +0.107 % ↑
13. ALRM live price
Alarm.com Holdings, Inc.
48.44 $ 48.13 $ 49.54 $ 48.89 $ -1.032 % ↓
14. AMPH live price
Amphastar Pharmaceuticals, Inc.
21.01 $ 20.57 $ 21.21 $ 20.73 $ +1.171 % ↑
15. APPF live price
AppFolio, Inc.
100.26 $ 94 $ 102.68 $ 96.80 $ +3.852 % ↑
16. AQMS live price
Aqua Metals, Inc.
1.84 $ 1.77 $ 1.91 $ 1.84 $ -1.604 % ↓
17. ARCB live price
ArcBest Corporation
30.20 $ 30 $ 30.84 $ 30.69 $ -1.666 % ↓
18. ARDX live price
Ardelyx, Inc.
4.86 $ 4.80 $ 5.21 $ 5.17 $ -5.311 % ↓
19. ATRA live price
Atara Biotherapeutics, Inc.
15.19 $ 15.10 $ 15.94 $ 15.81 $ -3.539 % ↓
20. AXSM live price
Axsome Therapeutics, Inc.
27.45 $ 27.10 $ 28.30 $ 28.13 $ -2.631 % ↓
21. BNTC live price
Benitec Biopharma Limited
0.70 $ 0.69 $ 0.89 $ 0.82 $ -13.692 % ↓
22. BOLD live price
Audentes Therapeutics, Inc.
32.29 $ 32.20 $ 33.08 $ 32.67 $ -0.97 % ↓
23. BPMC live price
Blueprint Medicines Corporation
79.19 $ 78.85 $ 81.34 $ 80.90 $ -1.82 % ↓
24. BZUN live price
Baozun Inc.
47.95 $ 46.50 $ 48.51 $ 46.84 $ +2.248 % ↑
25. CALA live price
Calithera Biosciences, Inc.
3.84 $ 3.79 $ 3.93 $ 3.88 $ -0.767 % ↓
26. CASI live price
CASI Pharmaceuticals, Inc.
3.24 $ 3.15 $ 3.35 $ 3.35 $ -2.899 % ↓
27. CDNA live price
CareDx, Inc
24.06 $ 23.22 $ 24.22 $ 24.06 $ +0.334 % ↑
28. CELG live price
Celgene Corporation
98.65 $ 98.50 $ 99.66 $ 99.37 $ -0.421 % ↓
29. CRTO live price
Criteo S.A.
19.56 $ 19.38 $ 19.71 $ 19.51 $ -
30. CRVS live price
Corvus Pharmaceuticals, Inc.
3.53 $ 3.52 $ 3.64 $ 3.56 $ -0.836 % ↓
31. CSCO live price
Cisco Systems, Inc.
49.29 $ 48.87 $ 49.84 $ 49.60 $ -0.82 % ↓
32. CSIQ live price
Canadian Solar Inc.
22.08 $ 21.89 $ 22.40 $ 22.16 $ -0.404 % ↓
33. CTMX live price
CytomX Therapeutics, Inc.
9.15 $ 8.77 $ 9.34 $ 8.99 $ +2.275 % ↑
34. DBVT live price
DBV Technologies S.A.
9.70 $ 9.37 $ 9.83 $ 9.46 $ +1.83 % ↑
35. DLTH live price
Duluth Holdings Inc.
9.17 $ 9.12 $ 9.43 $ 9.21 $ -
36. DTEA live price
DAVIDsTEA Inc.
2.03 $ 2 $ 2.30 $ 2.08 $ -1.422 % ↓
37. EDIT live price
Editas Medicine, Inc.
25.16 $ 24.79 $ 25.48 $ 24.99 $ +0.766 % ↑
38. EIGI live price
Endurance International Group Holdings, Inc.
3.77 $ 3.76 $ 4.56 $ 4.01 $ -3.837 % ↓
39. EQBK live price
Equity Bancshares, Inc.
27.91 $ 27.24 $ 28.32 $ 27.46 $ +2.196 % ↑
40. ETSY live price
Etsy, Inc.
60.91 $ 58.29 $ 61.15 $ 60.41 $ -2.17 % ↓
41. EVOK live price
Evoke Pharma, Inc.
0.95 $ 0.95 $ 0.98 $ 0.95 $ -0.105 % ↓
42. FEYE live price
FireEye, Inc.
14.04 $ 13.92 $ 14.16 $ 14.07 $ -0.425 % ↓
43. FGBI live price
First Guaranty Bancshares, Inc.
21.39 $ 21.37 $ 21.83 $ 21.83 $ -1.755 % ↓
44. FGEN live price
FibroGen, Inc.
39.51 $ 39.25 $ 40.47 $ 39.90 $ -0.623 % ↓
45. FIVN live price
Five9, Inc.
58.06 $ 57.62 $ 59.13 $ 58.43 $ -0.731 % ↓
46. FORK live price
Fuling Global Inc.
2.59 $ 2.59 $ 2.67 $ 2.67 $ -2.555 % ↓
47. FPRX live price
Five Prime Therapeutics, Inc.
5.41 $ 5.09 $ 5.45 $ 5.23 $ +4.183 % ↑
48. FRPT live price
Freshpet, Inc.
48.71 $ 48.69 $ 49.86 $ 49.61 $ -1.743 % ↓
49. FTR live price
Frontier Communications Corporation
1 $ 0.90 $ 1.08 $ 1.01 $ -
50. FWP live price
Forward Pharma A/S
0.97 $ 0.97 $ 1.02 $ 1.02 $ +4.615 % ↑
51. GEMP live price
Gemphire Therapeutics Inc.
0.52 $ 0.49 $ 0.53 $ 0.50 $ +6.383 % ↑
52. GLPG live price
Galapagos NV
159.58 $ 159.58 $ 161.92 $ 161.08 $ -1.317 % ↓
53. GOOGL live price
Alphabet Inc.
1 233.64 $ 1 223.58 $ 1 242.77 $ 1 229.84 $ +0.73 % ↑
54. GRPN live price
Groupon, Inc.
2.85 $ 2.82 $ 2.89 $ 2.82 $ +1.075 % ↑
55. GWGH live price
GWG Holdings, Inc.
10.49 $ 10.24 $ 10.70 $ 10.70 $ -1.835 % ↓
56. GWRS live price
Global Water Resources, Inc.
13.22 $ 12.20 $ 13.22 $ 12.57 $ +5.808 % ↑
57. HCM live price
Hutchison China MediTech Limited
20.46 $ 20 $ 20.55 $ 20.22 $ +0.848 % ↑
58. HEAR live price
Turtle Beach Corporation
10.60 $ 9.98 $ 10.82 $ 9.98 $ +7.197 % ↑
59. HMHC live price
Houghton Mifflin Harcourt Company
5.48 $ 5.28 $ 5.54 $ 5.34 $ +2.89 % ↑
60. HNNA live price
Hennessy Advisors, Inc.
9.84 $ 9.84 $ 10.15 $ 10.15 $ -3.7 % ↓
61. IBB live price
iShares Nasdaq Biotechnology ETF
104.58 $ 104.52 $ 105.96 $ 105.55 $ -0.864 % ↓
62. ICBK live price
County Bancorp, Inc.
19.63 $ 19.63 $ 20.04 $ 20.04 $ -1.523 % ↓
63. INOV live price
Inovalon Holdings, Inc.
16.93 $ 16.78 $ 17.20 $ 17.17 $ -1.037 % ↓
64. INTC live price
Intel Corporation
51.60 $ 50.60 $ 51.88 $ 50.72 $ +1.704 % ↑
65. ISRG live price
Intuitive Surgical, Inc.
527.04 $ 525.99 $ 536.88 $ 531.16 $ -0.321 % ↓
66. JD live price
JD.com, Inc.
31.45 $ 30.50 $ 31.69 $ 30.94 $ +0.357 % ↑
67. JRVR live price
James River Group Holdings, Ltd.
49.55 $ 49.30 $ 50.14 $ 49.95 $ -0.814 % ↓
68. KMPH live price
KemPharm, Inc.
0.81 $ 0.79 $ 0.82 $ 0.82 $ +1.381 % ↑
69. KNSL live price
Kinsale Capital Group, Inc.
101.07 $ 99.38 $ 103.35 $ 99.47 $ +1.739 % ↑
70. KPTI live price
Karyopharm Therapeutics Inc.
11.30 $ 10.62 $ 11.34 $ 10.73 $ +5.819 % ↑
71. LGIH live price
LGI Homes, Inc.
81.52 $ 80.86 $ 81.60 $ 81.35 $ -0.123 % ↓
72. LIFE live price
aTyr Pharma, Inc.
3.87 $ 3.81 $ 3.93 $ 3.93 $ -5.072 % ↓
73. LOB live price
Live Oak Bancshares, Inc.
18.46 $ 18.45 $ 19.31 $ 19.08 $ -3.196 % ↓
74. LOCO live price
El Pollo Loco Holdings, Inc.
11.11 $ 11.09 $ 11.34 $ 11.33 $ -1.99 % ↓
75. MCRB live price
Seres Therapeutics, Inc.
3.86 $ 3.84 $ 4.08 $ 4.01 $ -3.606 % ↓
76. MDWD live price
MediWound Ltd.
3.20 $ 3.09 $ 3.30 $ 3.30 $ -4.348 % ↓
77. MESO live price
Mesoblast Limited
6.95 $ 6.76 $ 6.98 $ 6.82 $ +0.516 % ↑
78. MIK live price
The Michaels Companies, Inc.
9.27 $ 8.54 $ 9.36 $ 8.66 $ +7.444 % ↑
79. MIME live price
Mimecast Limited
38.24 $ 37.62 $ 38.56 $ 37.76 $ +0.936 % ↑
80. MOBL live price
MobileIron, Inc.
7.38 $ 7.14 $ 7.46 $ 7.16 $ +3.022 % ↑
81. MOMO live price
Momo Inc.
36.57 $ 35.03 $ 36.92 $ 35.28 $ +3.158 % ↑
82. MRUS live price
Merus N.V.
19.20 $ 19.06 $ 20.45 $ 20 $ -4.58 % ↓
83. MSBI live price
Midland States Bancorp, Inc.
27.03 $ 26.96 $ 27.52 $ 27.12 $ -0.221 % ↓
84. MSFT live price
Microsoft Corporation
141.01 $ 138.25 $ 141.65 $ 139.44 $ +1.183 % ↑
85. MTBC live price
Medical Transcription Billing, Corp.
4 $ 3.73 $ 4.11 $ 4.11 $ -2.607 % ↓
86. MTCH live price
Match Group, Inc.
79.36 $ 77.54 $ 80.11 $ 78.68 $ +0.717 % ↑
87. MU live price
Micron Technology, Inc.
50.34 $ 48.77 $ 50.45 $ 49.16 $ +1.361 % ↑
88. NAVI live price
Navient Corporation
13.17 $ 13.16 $ 13.46 $ 13.22 $ -0.377 % ↓
89. NEOS live price
Neos Therapeutics, Inc.
1.74 $ 1.63 $ 1.77 $ 1.70 $ +1.796 % ↑
90. NK live price
NantKwest, Inc.
1.33 $ 1.29 $ 1.39 $ 1.29 $ +2.381 % ↑
91. NVCR live price
NovoCure Limited
79.87 $ 79.35 $ 81.87 $ 81.37 $ -1.703 % ↓
92. OLLI live price
Ollie's Bargain Outlet Holdings, Inc.
62.01 $ 61.51 $ 63.09 $ 62.54 $ -1.325 % ↓
93. ONCE live price
Spark Therapeutics, Inc.
102.15 $ 101.25 $ 102.94 $ 102.36 $ -0.341 % ↓
94. OPGN live price
OpGen, Inc.
6.73 $ 6.39 $ 6.91 $ 6.88 $ -1.433 % ↓
95. OTIC live price
Otonomy, Inc.
2.20 $ 2.14 $ 2.23 $ 2.19 $ +0.459 % ↑
96. OXFD live price
Oxford Immunotec Global PLC
14.09 $ 14.09 $ 14.63 $ 14.55 $ -2.871 % ↓
97. PBPB live price
Potbelly Corporation
4.52 $ 4.52 $ 4.61 $ 4.54 $ -0.22 % ↓
98. PEGI live price
Pattern Energy Group Inc.
27.37 $ 27.22 $ 27.48 $ 27.39 $ +0.073 % ↑
99. PFIS live price
Peoples Financial Services Corp.
45.37 $ 45.37 $ 46.15 $ 46.15 $ -1.431 % ↓
100. PI live price
Impinj, Inc.
33.59 $ 32.58 $ 33.80 $ 32.61 $ +2.676 % ↑
101. PINC live price
Premier, Inc.
36.64 $ 36.03 $ 37.03 $ 36.35 $ +0.083 % ↑
102. PLAY live price
Dave & Buster's Entertainment, Inc.
41.16 $ 40.93 $ 41.85 $ 41.71 $ -1.859 % ↓
103. PRAH live price
PRA Health Sciences, Inc.
105.26 $ 104.88 $ 107.23 $ 106.65 $ -1.714 % ↓
104. PRQR live price
ProQR Therapeutics N.V.
7.03 $ 6.78 $ 7.21 $ 7.04 $ -0.142 % ↓
105. PRTO live price
Proteon Therapeutics, Inc.
0.37 $ 0.34 $ 0.36 $ 0.36 $ -0.754 % ↓
106. PTI live price
Proteostasis Therapeutics, Inc.
0.96 $ 0.94 $ 1 $ 0.97 $ -1.787 % ↓
107. PUB live price
People's Utah Bancorp
28.22 $ 28.21 $ 29.30 $ 29.29 $ -3.365 % ↓
108. PUMP live price
ProPetro Holding Corp.
9.78 $ 9.43 $ 9.95 $ 9.45 $ +4.42 % ↑
109. PXS live price
Pyxis Tankers Inc.
1.22 $ 1.21 $ 1.30 $ 1.28 $ -4.478 % ↓
110. PYPL live price
PayPal Holdings, Inc.
104.71 $ 103.91 $ 105.46 $ 104.64 $ +1.435 % ↑
111. QCOM live price
QUALCOMM Incorporated
78.20 $ 76.17 $ 78.70 $ 76.44 $ +2.398 % ↑
112. QTNT live price
Quotient Limited
8.05 $ 8 $ 8.60 $ 8.57 $ -5.513 % ↓
113. RARX live price
Ra Pharmaceuticals, Inc.
25.16 $ 24.40 $ 25.68 $ 25.56 $ -1.503 % ↓
114. RDUS live price
Radius Health, Inc.
28.89 $ 27.76 $ 29.20 $ 28.47 $ +1.389 % ↑
115. REPH live price
Recro Pharma, Inc.
11.73 $ 11.45 $ 12.19 $ 11.84 $ -0.754 % ↓
116. RETA live price
Reata Pharmaceuticals, Inc.
92.06 $ 91.60 $ 95.32 $ 94.39 $ -2.651 % ↓
117. RGNX live price
REGENXBIO Inc.
39.49 $ 39.04 $ 40.20 $ 39.90 $ -1.189 % ↓
118. RTTR live price
Ritter Pharmaceuticals, Inc.
0.30 $ 0.28 $ 0.32 $ 0.29 $ +3.286 % ↑
119. RUN live price
Sunrun Inc.
17.43 $ 17.24 $ 17.57 $ 17.46 $ -
120. SBBP live price
Strongbridge Biopharma plc
2.73 $ 2.59 $ 2.87 $ 2.68 $ +2.29 % ↑
121. SCWX live price
SecureWorks Corp.
12.34 $ 12.11 $ 12.58 $ 12.34 $ -
122. SCYX live price
SCYNEXIS, Inc.
1.17 $ 1.13 $ 1.18 $ 1.15 $ +0.877 % ↑
123. SELB live price
Selecta Biosciences, Inc.
1.81 $ 1.76 $ 1.84 $ 1.81 $ +0.556 % ↑
124. SFBS live price
ServisFirst Bancshares, Inc.
33.57 $ 33.06 $ 33.89 $ 33.30 $ +0.787 % ↑
125. SIEN live price
Sientra, Inc.
6.95 $ 6.84 $ 7.22 $ 7.17 $ -2.582 % ↓
126. SKIS live price
Peak Resorts, Inc.
10.99 $ 10.99 $ 11 $ 10.99 $ -
127. SKYS live price
Sky Solar Holdings, Ltd.
0.49 $ 0.49 $ 0.53 $ 0.51 $ -3.039 % ↓
128. SNDX live price
Syndax Pharmaceuticals, Inc.
8.71 $ 8.40 $ 8.82 $ 8.70 $ +0.115 % ↑
129. SPKE live price
Spark Energy, Inc.
9.94 $ 9.89 $ 10.12 $ 10.10 $ -1.367 % ↓
130. SRTS live price
Sensus Healthcare, Inc.
6.17 $ 6.11 $ 6.27 $ 6.25 $ -1.73 % ↓
131. SYRS live price
Syros Pharmaceuticals, Inc.
10.83 $ 10.82 $ 11.29 $ 11.20 $ -3.114 % ↓
132. TANH live price
Tantech Holdings Ltd
1.55 $ 1.54 $ 1.57 $ 1.56 $ -1.266 % ↓
133. TCMD live price
Tactile Systems Technology, Inc.
49.78 $ 48.96 $ 50.44 $ 49.39 $ +1.188 % ↑
134. TEAM live price
Atlassian Corporation Plc
136.08 $ 134.84 $ 138.47 $ 136.87 $ -1.398 % ↓
135. TGEN live price
Tecogen Inc.
2.50 $ 2.35 $ 2.52 $ 2.52 $ +0.8 % ↑
136. TLGT live price
Teligent, Inc.
0.97 $ 0.86 $ 0.98 $ 0.96 $ +1.053 % ↑
137. TPIC live price
TPI Composites, Inc.
19.27 $ 19.18 $ 19.95 $ 19.73 $ -2.036 % ↓
138. TRUE live price
TrueCar, Inc.
3.70 $ 3.66 $ 3.78 $ 3.66 $ +0.549 % ↑
139. TRVN live price
Trevena, Inc.
1.02 $ 0.97 $ 1.02 $ 0.98 $ +2.61 % ↑
140. TSLA live price
Tesla, Inc.
246.49 $ 238.16 $ 246.95 $ 240.62 $ +2.549 % ↑
141. TTOO live price
T2 Biosystems, Inc.
2.82 $ 2.67 $ 2.87 $ 2.83 $ +1.434 % ↑
142. TWOU live price
2U, Inc.
17.80 $ 17.33 $ 17.93 $ 17.47 $ +1.985 % ↑
143. UPLD live price
Upland Software, Inc.
37.18 $ 36.52 $ 37.64 $ 36.79 $ +0.933 % ↑
144. VBTX live price
Veritex Holdings, Inc.
24.91 $ 24.80 $ 25.28 $ 24.85 $ +0.282 % ↑
145. VCYT live price
Veracyte, Inc.
26.02 $ 25.77 $ 26.62 $ 26.50 $ -1.67 % ↓
146. VIVE live price
Viveve Medical, Inc.
7.44 $ 5.74 $ 7.44 $ 6.17 $ +29.08 % ↑
147. VKTX live price
Viking Therapeutics, Inc.
7.26 $ 6.58 $ 7.35 $ 6.85 $ +6.532 % ↑
148. VNOM live price
Viper Energy Partners LP
30.19 $ 29.38 $ 30.37 $ 29.89 $ +0.572 % ↑
149. VRNS live price
Varonis Systems, Inc.
62.58 $ 62.14 $ 63.58 $ 63.39 $ -1.246 % ↓
150. VRTSP live price
Virtus Investment Partners, Inc.
98.50 $ 98.50 $ 98.83 $ 98.83 $ +1.198 % ↑
151. VTVT live price
vTv Therapeutics Inc.
1.61 $ 1.44 $ 1.67 $ 1.57 $ +1.29 % ↑
152. VYGR live price
Voyager Therapeutics, Inc.
18.16 $ 17.78 $ 18.80 $ 18.12 $ +0.388 % ↑
153. WIX live price
Wix.com Ltd.
124.21 $ 121.03 $ 125.47 $ 121.77 $ +1.483 % ↑
154. WVE live price
Wave Life Sciences Ltd.
24.69 $ 24.36 $ 24.91 $ 24.84 $ -0.161 % ↓
155. WYNN live price
Wynn Resorts, Limited
111.57 $ 108.35 $ 112.44 $ 108.75 $ +2.575 % ↑
156. XENE live price
Xenon Pharmaceuticals Inc.
9.33 $ 9.24 $ 9.60 $ 9.40 $ -1.776 % ↓
157. XENT live price
Intersect ENT, Inc.
18.13 $ 17.96 $ 18.75 $ 18.60 $ -2.157 % ↓
158. XLRN live price
Acceleron Pharma Inc.
43.24 $ 42.69 $ 43.49 $ 43.10 $ +0.443 % ↑
159. XNET live price
Xunlei Limited
2.71 $ 2.65 $ 2.75 $ 2.65 $ +1.923 % ↑
160. YIN live price
Yintech Investment Holdings Limited
5.06 $ 5.01 $ 5.06 $ 5.01 $ +2.037 % ↑
161. Z live price
Zillow Group, Inc.
30.69 $ 30.21 $ 31.05 $ 30.40 $ +1.131 % ↑
162. ZFGN live price
Zafgen, Inc.
0.76 $ 0.75 $ 0.78 $ 0.78 $ -1.169 % ↓
163. ZNGA live price
Zynga Inc.
6.11 $ 6.06 $ 6.18 $ 6.16 $ -0.645 % ↓
164. ZSAN live price
Zosano Pharma Corporation
1.95 $ 1.90 $ 1.97 $ 1.97 $ -1.5 % ↓
Loading...
Loading...