NASDAQ Stocks
NASDAQ Stocks is a site to list all public traded companies on the NASDAQ stock exchange. NASDAQ Stocks list give traders the option to filter and find all NASDAQ stocks by price and volume.
Updated on June 28, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| AGRX | Agile Therap | 1.67 | 2.82 | 1.62 | 2.41 | 253798200 | 89.76% |
| ENDP | Endo Pharmaceuticals | 0.45 | 0.82 | 0.45 | 0.71 | 467119800 | 86.84% |
| HTGM | Htg Molecular Dia | 0.55 | 1.11 | 0.55 | 0.84 | 33552700 | 52.73% |
| TOUR | Tuniu Corporatio Ads | 0.80 | 0.91 | 0.67 | 0.76 | 79144200 | 46.15% |
| RICO | Agrico Acquisition Corp | 9.72 | 14.78 | 9.72 | 13.36 | 26000 | 46.01% |
| KZR | Kezar Life Sciences Inc | 11.01 | 11.02 | 7.83 | 8.29 | 48637900 | 43.43% |
| EZFL | EzFill Holdings Inc | 0.51 | 0.75 | 0.49 | 0.72 | 284700 | 41.18% |
| IFRX | Fireman B.V. | 1.25 | 1.55 | 1.14 | 1.52 | 5836800 | 40.74% |
| GRAY | Graybug Vision Inc | 0.93 | 1.45 | 0.93 | 1.10 | 15252800 | 32.53% |
| GROM | Grom Social Enterprises Inc | 0.46 | 0.71 | 0.44 | 0.56 | 6099200 | 27.27% |
| AHI | Advanced Human Imaging Limited | 0.58 | 0.86 | 0.58 | 0.73 | 1144800 | 25.86% |
| MSGM | Motorsport Games Inc | 0.64 | 0.90 | 0.64 | 0.81 | 599900 | 24.62% |
| STRO | Sutro Biopharma Inc | 4.98 | 5.72 | 4.85 | 5.23 | 16985600 | 20.79% |
| IVDA | Iveda Solutions Inc | 1.45 | 1.55 | 1.32 | 1.52 | 70600 | 19.69% |
| CRNT | Ceragon Networks Ltd | 2.41 | 2.68 | 2.41 | 2.50 | 10594000 | 19.62% |
| VLON | Vallon Pharmaceuticals Inc | 0.52 | 0.73 | 0.52 | 0.63 | 1584700 | 18.87% |
| BTCY | Biotricity Inc | 1.30 | 1.61 | 1.12 | 1.54 | 238000 | 18.46% |
| DBTX | Decibel Therapeutics Inc | 2.50 | 2.89 | 2.49 | 2.65 | 495200 | 18.30% |
| REAX | The Real Brokerage Inc. | 1.23 | 1.51 | 1.21 | 1.50 | 95400 | 18.11% |
| WEJO | Wejo Group Ltd | 1.48 | 1.55 | 1.25 | 1.44 | 17402200 | 18.03% |
| MOBQ | Mobiquity Technologies Inc | 1.40 | 1.62 | 1.40 | 1.58 | 176200 | 16.18% |
| ACIU | AC Immune S.A. | 3.29 | 3.90 | 3.29 | 3.88 | 425800 | 14.45% |
| GLMD | Galmed Pharmaceutica | 0.54 | 0.75 | 0.51 | 0.59 | 634400 | 13.46% |
| LXEH | Lixiang Education Holding Co. Ltd American Depo | 2.28 | 2.91 | 2.20 | 2.41 | 8700 | 12.62% |
| PETV | PetVivo Holdings Inc | 2.10 | 2.36 | 2.00 | 2.32 | 80700 | 12.08% |
| BTBD | BT Brands Inc | 2.44 | 2.72 | 2.44 | 2.70 | 16600 | 12.03% |
| PPIH | Perma-Pipe International Holdings Inc | 7.99 | 9.31 | 7.99 | 8.78 | 35300 | 11.85% |
| TCRT | Alaunos Therapeutics Inc | 1.14 | 1.27 | 1.03 | 1.23 | 3482800 | 11.82% |
| XRTX | Xyratex Ltd | 1.40 | 1.66 | 1.40 | 1.61 | 21800 | 11.81% |
| EBON | Ebang International Holdings Inc Cl A | 0.43 | 0.49 | 0.40 | 0.48 | 4388400 | 11.63% |
| MOTS | Motus Gi Holdings Inc | 0.26 | 0.30 | 0.26 | 0.29 | 2090900 | 11.54% |
| SCTL | Societal CDMO Inc | 0.73 | 0.83 | 0.72 | 0.80 | 507400 | 11.11% |
| EQ | Embarq Corporation | 1.79 | 1.95 | 1.78 | 1.93 | 57200 | 10.92% |
| INDP | Indaptus Therapeutics Inc | 2.12 | 2.41 | 2.09 | 2.34 | 115200 | 10.90% |
| TYRA | Tyra Biosciences Inc | 6.52 | 7.98 | 6.52 | 7.27 | 88900 | 10.82% |
| TCOM | Trip.com Group Ltd | 27.94 | 29.31 | 26.80 | 27.22 | 23015000 | 10.79% |
| CNXA | 1.45 | 1.59 | 1.40 | 1.56 | 52100 | 10.64% | |
| GAME | Shanda Games Limited(ADR) | 0.77 | 0.88 | 0.75 | 0.85 | 31200 | 10.39% |
| ADVM | Adverum Biotechnlgs | 1.06 | 1.23 | 1.06 | 1.17 | 1399200 | 10.38% |
| AEMD | Aethlon Medical | 1.08 | 1.18 | 1.08 | 1.17 | 383200 | 10.38% |
| AKUS | Akouos Inc | 4.45 | 4.98 | 4.25 | 4.89 | 156000 | 10.14% |
| DSWL | Deswell Industries, Inc | 3.15 | 3.40 | 3.00 | 3.40 | 89200 | 10.03% |
| FWBI | First Wave BioPharma Inc | 0.30 | 0.35 | 0.30 | 0.33 | 555200 | 10.00% |
| APLT | Applied Therapeutics Inc | 0.81 | 0.93 | 0.73 | 0.89 | 4643100 | 9.88% |
| PTPI | Petros Pharmaceuticals Inc | 0.83 | 1.24 | 0.83 | 0.90 | 3521400 | 9.76% |
| GGE | Green Giant Inc | 1.42 | 1.50 | 1.34 | 1.47 | 75200 | 9.70% |
| BNRG | 3.37 | 3.90 | 3.32 | 3.53 | 62300 | 9.63% | |
| TEDU | Tarena Intl ADR | 4.76 | 5.45 | 4.76 | 5.24 | 44700 | 9.39% |
| SQQQ | ProShares Trust UltraPro Short QQQ ETF | 51.78 | 56.91 | 50.34 | 56.77 | 117125300 | 9.17% |
| HFBL | Home Federal | 20.50 | 21.50 | 20.50 | 21.18 | 3000 | 8.62% |
| SMFL | Smart for Life Inc | 0.55 | 0.64 | 0.53 | 0.63 | 2618700 | 8.62% |
| TTNP | Titan Pharma | 0.72 | 0.78 | 0.67 | 0.76 | 2217700 | 8.57% |
| JCSE | 12.92 | 13.00 | 10.60 | 13.00 | 292700 | 8.33% | |
| OLK | Olink Holding AB (publ) | 12.11 | 14.04 | 12.11 | 13.01 | 290900 | 8.33% |
| BWEN | Broadwind Energy Inc | 1.60 | 1.71 | 1.58 | 1.70 | 119300 | 8.28% |
| MDXH | MDxHealth SA | 7.55 | 8.50 | 7.55 | 7.90 | 21400 | 8.22% |
| BIOC | BioClinica, Inc. | 0.88 | 0.96 | 0.85 | 0.95 | 477500 | 7.95% |
| IMMX | Immix Biopharma Inc | 2.19 | 2.45 | 2.09 | 2.33 | 379500 | 7.87% |
| MRM | Merrimac Industries | 6.14 | 6.15 | 6.13 | 6.15 | 1400 | 7.71% |
| INPX | Inpixon | 0.14 | 0.14 | 0.13 | 0.14 | 2156400 | 7.69% |
| BLPH | Bellerophon Ther Com | 1.31 | 1.55 | 1.20 | 1.41 | 165900 | 7.63% |
| UCL | Ucloudlink Group Inc ADR | 1.02 | 1.18 | 1.02 | 1.13 | 41500 | 7.62% |
| APLD | 1.07 | 1.17 | 1.06 | 1.15 | 901100 | 7.48% | |
| ENJY | Enjoy Technology Inc | 0.28 | 0.30 | 0.27 | 0.29 | 963000 | 7.41% |
| AMYT | Amryt Pharma Plc ADR | 7.16 | 7.75 | 7.16 | 7.62 | 54400 | 7.32% |
| BRCN | Burcon Nutrascience Corp | 0.42 | 0.44 | 0.39 | 0.44 | 50600 | 7.32% |
| HTHT | China Lodging Group, Ltd | 39.59 | 39.67 | 36.80 | 38.36 | 5508200 | 7.24% |
| INAB | IN8bio Inc | 2.16 | 2.49 | 2.13 | 2.37 | 5500 | 7.24% |
| BPTS | Biophytis | 1.05 | 1.05 | 1.05 | 1.05 | 400 | 7.14% |
| BIOR | 0.71 | 0.78 | 0.71 | 0.75 | 3350200 | 7.14% | |
| ABOS | Acumen Pharmaceuticals Inc | 4.09 | 4.46 | 3.96 | 4.39 | 158300 | 7.07% |
| FTFT | Future Fintech Group Inc | 0.43 | 0.46 | 0.41 | 0.46 | 275000 | 6.98% |
| GRNA | GreenLight Biosciences Inc | 2.26 | 2.38 | 2.02 | 2.30 | 508800 | 6.98% |
| TGA | TransGlobe Energy Corporation (USA) | 3.76 | 3.92 | 3.71 | 3.85 | 1336700 | 6.94% |
| NUZE | Nuzee Inc | 1.07 | 1.10 | 1.06 | 1.08 | 9400 | 6.93% |
| ISO | IsoPlexis Corp | 1.99 | 2.16 | 1.91 | 2.16 | 70600 | 6.93% |
| VRCA | Verrica Pharmaceuticals Inc | 2.37 | 2.37 | 2.16 | 2.33 | 213800 | 6.88% |
| RAIN | Rain Therapeutics Inc | 3.89 | 4.37 | 3.75 | 4.20 | 289300 | 6.87% |
| BNR | Burning Rock Biotech Limited ADR | 2.31 | 2.58 | 2.28 | 2.43 | 1457200 | 6.58% |
| VYNT | Vyant Bio Inc | 0.93 | 0.99 | 0.87 | 0.98 | 67400 | 6.52% |
| DATS | DatChat Inc | 1.08 | 1.32 | 1.08 | 1.16 | 1119300 | 6.42% |
| GERN | Geron Corporation | 1.40 | 1.51 | 1.38 | 1.50 | 8405800 | 6.38% |
| HNRG | Hallador Energy Co | 5.94 | 6.42 | 5.77 | 6.17 | 488300 | 6.38% |
| BCAN | 4.50 | 4.85 | 4.48 | 4.85 | 1100 | 6.36% | |
| LE | Lands' End Inc | 11.98 | 13.08 | 11.86 | 12.08 | 637000 | 6.34% |
| MSPR | 2.73 | 2.90 | 2.26 | 2.69 | 2797400 | 6.32% | |
| VMAR | Vision Marine Technologies Inc | 4.50 | 5.00 | 4.50 | 4.78 | 20000 | 6.22% |
| CTSO | Cytosorbents Cor | 2.13 | 2.40 | 2.13 | 2.25 | 384200 | 6.13% |
| MXCT | 4.95 | 5.34 | 4.80 | 5.25 | 647200 | 6.06% | |
| VEEE | Twin Vee PowerCats Co | 2.65 | 2.89 | 2.65 | 2.81 | 11200 | 6.04% |
| GURE | Gulf Resources Inc | 4.24 | 4.24 | 4.24 | 4.24 | 500 | 6.00% |
| NCTY | The9 Limited (ADR) | 2.05 | 2.59 | 2.05 | 2.14 | 3517900 | 5.94% |
| CEAD | CEA Industries Inc | 1.43 | 1.52 | 1.38 | 1.44 | 971100 | 5.88% |
| SARK | Collaborative Investment Series Trust | 57.74 | 61.28 | 57.00 | 61.08 | 4586700 | 5.88% |
| ZY | Zymergen Inc | 1.38 | 1.49 | 1.30 | 1.45 | 2023300 | 5.84% |
| SATL | Satellogic Inc | 3.58 | 3.87 | 3.58 | 3.82 | 60400 | 5.82% |
| BSVN | Bank7 Corp | 23.38 | 24.55 | 23.38 | 24.55 | 1200 | 5.82% |
| MDWD | Mediwound Ltd Ord Sh | 1.69 | 1.83 | 1.67 | 1.82 | 89400 | 5.81% |
| APTX | Aptinyx Inc | 0.50 | 0.56 | 0.49 | 0.55 | 477600 | 5.77% |
| CYCC | Cyclacel Pharmaceuticals Inc | 1.41 | 1.50 | 1.37 | 1.47 | 1756700 | 5.76% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
|
|
Limited Time Only |
Free Signup |
