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 September 23, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| GSUN | 27.25 | 95.00 | 25.17 | 52.89 | 1356237 | 92.05% | |
| KRBP | Kiromic Biopharma Inc | 0.27 | 0.68 | 0.27 | 0.38 | 23184344 | 46.15% |
| ATHX | Athersys, Inc | 1.16 | 2.10 | 1.16 | 1.63 | 40170152 | 39.32% |
| LITM | Snow Lake Resources Ltd | 2.79 | 3.55 | 2.58 | 3.18 | 73490665 | 38.26% |
| XRTX | Xyratex Ltd | 0.96 | 1.21 | 0.96 | 1.21 | 405473 | 28.72% |
| NAOV | Nanovibronix Inc | 0.51 | 0.60 | 0.45 | 0.54 | 14939346 | 25.58% |
| TTOO | T2 Biosystems CS | 0.11 | 0.11 | 0.09 | 0.11 | 47692313 | 22.22% |
| EVAX | Evaxion Biotech A/S | 2.40 | 3.07 | 2.29 | 2.91 | 1093718 | 19.75% |
| GOVX | Geovax Labs | 0.95 | 1.29 | 0.94 | 1.15 | 5805811 | 15.00% |
| MSGM | Motorsport Games Inc | 0.60 | 0.84 | 0.60 | 0.70 | 590660 | 14.75% |
| HGEN | Humanigen Inc | 0.15 | 0.18 | 0.15 | 0.17 | 4152263 | 13.33% |
| APEI | American Public Education, Inc | 8.26 | 9.64 | 8.24 | 9.42 | 425144 | 13.22% |
| USEA | 1.75 | 2.04 | 1.67 | 1.98 | 1840475 | 13.14% | |
| TRDA | Entrada Therapeutics Inc | 13.00 | 15.37 | 13.00 | 15.09 | 38563 | 12.36% |
| ABVC | ABVC BioPharma Inc | 0.83 | 1.04 | 0.81 | 0.91 | 96779 | 12.35% |
| RAVE | Rave Restaurant Group | 1.19 | 1.36 | 1.15 | 1.30 | 234335 | 12.07% |
| KXIN | Kaixin Auto Holdings | 0.80 | 1.00 | 0.75 | 0.93 | 626578 | 12.05% |
| FFHL | Fuwei Films (Holdings) Co | 7.11 | 8.82 | 6.92 | 8.82 | 67579 | 11.65% |
| FRLN | Freeline Therapeutics Holdings Plc Adss | 0.73 | 0.77 | 0.67 | 0.77 | 54164 | 11.59% |
| MFH | Mercurity Fintech Holding Inc | 0.84 | 0.90 | 0.84 | 0.89 | 2007 | 11.25% |
| HHGC | HHG Capital Corp | 10.91 | 13.15 | 10.53 | 11.40 | 1622260 | 11.22% |
| INBX | Inhibrx Inc | 13.19 | 14.83 | 12.94 | 14.76 | 789319 | 10.98% |
| DRTS | Alpha Tau Medical Ltd | 5.11 | 5.99 | 5.11 | 5.85 | 29466 | 10.80% |
| OPNT | OPNET Technologies, Inc | 9.49 | 10.76 | 9.49 | 10.51 | 28264 | 10.40% |
| INFI | Infinity Pharmaceuticals Inc | 1.05 | 1.21 | 1.04 | 1.20 | 413293 | 10.09% |
| PMN | 5.08 | 5.63 | 5.00 | 5.58 | 6613 | 9.84% | |
| AVCT | Avocent Corporation | 0.34 | 0.42 | 0.32 | 0.34 | 302068880 | 9.68% |
| AKU | Akumin Inc | 1.57 | 1.81 | 1.41 | 1.77 | 199996 | 9.26% |
| BON | Bon Natural Life Ltd | 1.90 | 2.18 | 1.89 | 2.06 | 59999 | 8.99% |
| BSFC | Blue Star Foods Corp | 0.85 | 0.99 | 0.85 | 0.90 | 23181 | 8.43% |
| TCRX | Tscan Therapeutics Inc | 2.66 | 2.88 | 2.62 | 2.88 | 16030 | 8.27% |
| MULN | Mullen Automotive Inc | 0.34 | 0.44 | 0.33 | 0.40 | 157091839 | 8.11% |
| AADI | Aadi Bioscience Inc | 12.60 | 13.59 | 12.60 | 13.28 | 247983 | 8.06% |
| AWH | Allied World Assurance Holdings, Ltd | 0.39 | 0.41 | 0.37 | 0.41 | 564769 | 7.89% |
| EQOS | Diginex Ltd. | 0.39 | 0.42 | 0.39 | 0.41 | 129930 | 7.89% |
| ISPC | iSpecimen Inc | 2.00 | 2.30 | 1.60 | 2.06 | 1492195 | 7.85% |
| IBEX | Ibex Limited Common Share | 15.62 | 17.09 | 14.85 | 16.70 | 30656 | 7.81% |
| CMRA | 1.62 | 1.84 | 1.60 | 1.80 | 249219 | 7.78% | |
| VGFC | Very Good Food Company Inc (the) | 0.13 | 0.14 | 0.13 | 0.14 | 435368 | 7.69% |
| ANGN | Angeion Corporation | 0.93 | 1.00 | 0.91 | 1.00 | 37506 | 7.53% |
| CHEK | Check-Cap Ltd Ord | 0.26 | 0.30 | 0.26 | 0.29 | 467505 | 7.41% |
| OMGA | Omega Therapeutics Inc | 6.17 | 6.62 | 6.08 | 6.47 | 111409 | 7.30% |
| ELYS | Elys Game Technology Corp. | 0.43 | 0.46 | 0.41 | 0.45 | 105602 | 7.14% |
| BTMD | 3.80 | 4.21 | 3.80 | 4.20 | 28833 | 7.14% | |
| GHSI | Guardion Health Sciences Inc | 0.14 | 0.15 | 0.13 | 0.15 | 990814 | 7.14% |
| NVFY | Nova Lifestyle Inc | 0.74 | 0.76 | 0.69 | 0.76 | 18969 | 7.04% |
| CISO | Cerberus Cyber Sentinel Corp | 2.34 | 2.46 | 2.25 | 2.46 | 85879 | 6.96% |
| NOGN | 1.28 | 1.47 | 1.27 | 1.40 | 797617 | 6.87% | |
| WAFU | Wah Fu Education Group Ltd | 2.13 | 2.42 | 2.13 | 2.35 | 74644 | 6.82% |
| SCWO | 2.78 | 3.23 | 2.78 | 2.99 | 34866 | 6.79% | |
| WAVD | WaveDancer Inc | 0.90 | 0.90 | 0.79 | 0.80 | 85490 | 6.67% |
| RUBY | Rubius Therapeutics Inc | 0.57 | 0.57 | 0.47 | 0.48 | 20233217 | 6.67% |
| CIH | China Index Holdings Ltd | 0.92 | 0.97 | 0.91 | 0.97 | 1987 | 6.59% |
| SBFM | Sunshine Biopharma Inc | 0.74 | 0.83 | 0.72 | 0.81 | 221199 | 6.58% |
| ASTR | Astra Space Inc | 0.60 | 0.65 | 0.60 | 0.65 | 6659108 | 6.56% |
| FNGR | FingerMotion Inc | 0.66 | 0.67 | 0.62 | 0.66 | 43032 | 6.45% |
| ENOB | Enochian Biosciences Inc | 2.15 | 2.21 | 1.85 | 2.15 | 59269 | 6.44% |
| BEAT | Cardionet Inc | 1.80 | 2.10 | 1.73 | 2.03 | 1051306 | 6.28% |
| WTRH | Waitr Holdings Inc | 0.16 | 0.18 | 0.16 | 0.17 | 2032781 | 6.25% |
| IMTE | Integrated Media Technology | 0.65 | 0.78 | 0.65 | 0.68 | 1761067 | 6.25% |
| PPBT | Purple Biotech Ltd | 2.07 | 2.10 | 1.89 | 2.04 | 52800 | 6.25% |
| IPW | SPDR S&P Interntil Ergy Sect (ETF) | 0.80 | 0.85 | 0.80 | 0.85 | 32596 | 6.25% |
| ELOX | Eloxx Pharmaceuticals Inc | 0.16 | 0.19 | 0.15 | 0.17 | 391280 | 6.25% |
| BTBD | BT Brands Inc | 2.10 | 2.23 | 2.10 | 2.23 | 1420 | 6.19% |
| LRMR | Larimar Therapeutics Inc | 3.32 | 3.51 | 3.20 | 3.46 | 186867 | 6.13% |
| IMBI | Imedia Brands Inc | 0.66 | 0.72 | 0.64 | 0.70 | 294441 | 6.06% |
| IDAI | T Stamp Inc | 0.84 | 0.99 | 0.84 | 0.90 | 15775 | 5.88% |
| WISA | Summit Semiconductor Inc | 0.50 | 0.58 | 0.50 | 0.54 | 32830 | 5.88% |
| MCVT | 2.21 | 2.22 | 2.15 | 2.17 | 1802 | 5.85% | |
| BSGM | Biosig Technologies | 0.67 | 0.74 | 0.65 | 0.73 | 150709 | 5.80% |
| CEMI | Chembio Diagnostics | 0.36 | 0.37 | 0.34 | 0.37 | 373685 | 5.71% |
| LZ | Lubrizol Corporation | 8.14 | 8.79 | 8.13 | 8.73 | 1558689 | 5.69% |
| RDIB | Reading International, Inc. | 18.45 | 21.50 | 18.45 | 20.20 | 17692 | 5.54% |
| ISPO | Inspirato Incorporated | 2.07 | 2.31 | 2.03 | 2.29 | 483837 | 5.53% |
| TERN | Terns Pharmaceuticals Inc | 4.87 | 5.39 | 4.62 | 5.16 | 248459 | 5.52% |
| BLBX | Blackboxstocks Inc | 0.80 | 0.80 | 0.73 | 0.77 | 33486 | 5.48% |
| MTEK | Maris Tech Ltd | 1.10 | 1.19 | 1.08 | 1.16 | 198340 | 5.45% |
| XOS | Xos Inc | 1.29 | 1.37 | 1.25 | 1.36 | 319003 | 5.43% |
| FWBI | First Wave BioPharma Inc | 1.28 | 1.55 | 1.23 | 1.37 | 450473 | 5.38% |
| POSH | Poshmark Inc | 13.59 | 14.54 | 13.45 | 14.38 | 1931976 | 5.35% |
| VERY | Vericity Inc | 6.93 | 7.21 | 6.82 | 7.11 | 1150 | 5.33% |
| FAZE | 13.22 | 14.38 | 13.22 | 14.22 | 506051 | 5.26% | |
| NISN | NiSun International Enterprise Development Group Co Ltd | 0.57 | 0.62 | 0.57 | 0.60 | 63903 | 5.26% |
| LGHL | Lion Group Holding Ltd ADR | 1.93 | 2.04 | 1.86 | 2.01 | 821988 | 5.24% |
| CODX | Co-Diagnostics Inc | 2.82 | 3.03 | 2.76 | 3.02 | 388618 | 5.23% |
| INTA | Intapp Inc | 16.51 | 17.55 | 16.48 | 17.46 | 145697 | 5.18% |
| MRVI | Maravai LifeSciences Holdings Inc | 24.45 | 25.90 | 24.25 | 25.82 | 3294927 | 5.17% |
| LIDR | AEye Inc | 1.10 | 1.23 | 1.06 | 1.22 | 1009044 | 5.17% |
| ILAG | 1.71 | 1.93 | 1.71 | 1.83 | 563433 | 5.17% | |
| CAPR | Capricor Therap | 5.37 | 6.04 | 4.97 | 5.72 | 562354 | 5.15% |
| AMOT | Allied Motion Technologies, Inc | 27.26 | 29.37 | 26.74 | 29.08 | 68223 | 5.13% |
| XOMA | XOMA Limited | 16.01 | 17.24 | 15.68 | 17.00 | 49312 | 5.07% |
| OPHC | OptimumBank Holdings, Inc | 4.05 | 4.15 | 3.97 | 4.15 | 79540 | 5.06% |
| OYST | Oyster Point Pharma Inc | 6.28 | 6.89 | 6.00 | 6.66 | 65199 | 5.05% |
| CLPT | Clearpoint Neuro Inc | 10.20 | 10.80 | 10.06 | 10.62 | 269960 | 5.04% |
| FREQ | Frequency Therapeutics Inc | 1.80 | 2.02 | 1.70 | 1.89 | 231036 | 5.00% |
| OPEN | OpenTable Inc | 2.93 | 3.21 | 2.85 | 3.19 | 28673275 | 4.93% |
| FLUX | Flux Power Holdings Inc | 3.07 | 3.07 | 2.68 | 2.77 | 92026 | 4.92% |
| ELEV | Elevation Oncology Inc | 1.01 | 1.09 | 1.00 | 1.08 | 23166 | 4.85% |
| SQQQ | ProShares Trust UltraPro Short QQQ ETF | 55.13 | 58.31 | 54.96 | 56.26 | 173094126 | 4.81% |
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 |
