Science Stocks
Science Stocks is a list of public traded science companies trading on the NYSE, NASDAQ, and AMEX.
September 27, 2023
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AYTU |
 |
Aytu Bioscience Inc |
1.68 |
1.93 |
1.66 |
1.92 |
165600 |
16.36% |
| TAL |
|
TAL International Group, Inc |
8.17 |
8.96 |
8.17 |
8.91 |
17811900 |
12.36% |
| FBIO |
|
Fortress Biotech Inc |
0.29 |
0.31 |
0.29 |
0.31 |
378700 |
10.71% |
| NVOS |
|
Novo Integrated Sciences Inc |
0.21 |
0.25 |
0.20 |
0.24 |
16102600 |
9.09% |
| ENVB |
|
Enveric Biosciences Inc |
2.24 |
2.40 |
2.12 |
2.31 |
36500 |
7.94% |
| IRTC |
|
Irhythm Technologies Inc |
85.42 |
91.41 |
85.02 |
91.25 |
674500 |
7.40% |
| QTRX |
|
Quanterix Corp |
26.51 |
28.08 |
26.21 |
27.39 |
802400 |
7.16% |
| MRVI |
|
Maravai LifeSciences Holdings Inc |
9.23 |
9.79 |
9.23 |
9.76 |
1950000 |
6.78% |
| HOOK |
|
Craft Brewers Alliance, Inc |
0.60 |
0.64 |
0.55 |
0.63 |
1796400 |
6.78% |
| KZR |
|
Kezar Life Sciences Inc |
1.10 |
1.16 |
1.10 |
1.15 |
308100 |
6.48% |
| SLS |
|
Seligman Lasalle Intl Real Est Fund Inc |
1.71 |
1.90 |
1.65 |
1.82 |
353400 |
6.43% |
| VBIV |
|
Vbi Vaccines Inc CS |
0.68 |
0.74 |
0.66 |
0.67 |
1946600 |
6.35% |
| MASS |
|
908 Devices Inc |
6.16 |
6.69 |
6.15 |
6.48 |
228100 |
6.23% |
| AKYA |
|
Akoya Biosciences Inc |
4.50 |
4.74 |
4.37 |
4.73 |
190300 |
6.05% |
| VCEL |
|
Vericel Corproation |
33.86 |
35.60 |
33.86 |
35.52 |
369900 |
6.03% |
| IGC |
|
India Globalization Capital, Inc |
0.35 |
0.38 |
0.34 |
0.36 |
118300 |
5.88% |
| VIRC |
|
Virco Mfg |
6.88 |
7.33 |
6.81 |
7.22 |
231000 |
5.09% |
| SRRK |
|
Scholar Rock Holding Corp |
6.76 |
7.21 |
6.76 |
7.11 |
330200 |
4.71% |
| DXCM |
|
DexCom, Inc |
89.56 |
92.94 |
89.56 |
92.09 |
6708800 |
3.92% |
| GTH |
|
Genetron Holdings Limited ADR |
0.80 |
0.83 |
0.75 |
0.80 |
142100 |
3.90% |
| BOXL |
|
Boxlight Corp Cl A |
1.94 |
2.02 |
1.88 |
1.95 |
19400 |
3.72% |
| ILMN |
|
Illumina, Inc |
130.02 |
133.60 |
130.02 |
133.30 |
2590200 |
3.41% |
| CUE |
|
Cue Biopharma Inc |
2.37 |
2.56 |
2.37 |
2.44 |
349700 |
3.39% |
| SRPT |
|
Sarepta Therapeutics |
120.52 |
124.15 |
119.34 |
123.44 |
857600 |
3.37% |
| TWST |
|
Twist Bioscience Corp |
21.08 |
21.34 |
20.08 |
20.54 |
1121217 |
3.37% |
| TNET |
|
Trinet Group Inc |
113.68 |
117.52 |
113.68 |
116.90 |
330800 |
3.29% |
| APVO |
|
Aptevo Therapeutics Inc |
0.33 |
0.33 |
0.31 |
0.32 |
78600 |
3.23% |
| BNGO |
|
Bionano Genomics Inc |
2.85 |
2.94 |
2.84 |
2.93 |
237100 |
3.17% |
| CURI |
|
Curiositystream Inc |
0.68 |
0.71 |
0.68 |
0.69 |
19900 |
2.99% |
| XPO |
|
Express-1 Expedited Solutions Inc |
69.66 |
70.85 |
68.15 |
70.07 |
2353000 |
2.98% |
| TRKA |
|
Troika Media Group Inc |
1.03 |
1.09 |
1.03 |
1.07 |
116760 |
2.88% |
| IGMS |
|
Igm Biosciences Inc |
7.76 |
7.97 |
7.68 |
7.94 |
157000 |
2.85% |
| RXRX |
|
Recursion Pharmaceuticals Inc |
7.70 |
7.87 |
7.57 |
7.78 |
3103600 |
2.77% |
| SELB |
|
Selecta Biosciences |
1.13 |
1.16 |
1.10 |
1.14 |
481100 |
2.70% |
| TPVG |
|
Triplepoint Venture Growth Bdc |
10.19 |
10.58 |
10.19 |
10.39 |
299800 |
2.67% |
| OTTR |
|
Otter Tail Corporation |
77.26 |
79.89 |
77.26 |
79.05 |
299500 |
2.61% |
| NPO |
|
EnPro Industries, Inc |
120.88 |
124.28 |
120.59 |
123.30 |
63100 |
2.55% |
| MDRX |
|
Allscripts-Misys Healthcare Solutions |
12.72 |
13.33 |
12.72 |
13.02 |
1087800 |
2.52% |
| RGNX |
|
Regenxbio Inc |
17.23 |
17.86 |
17.21 |
17.60 |
342100 |
2.50% |
| HBIO |
|
Harvard Bioscience, Inc |
4.11 |
4.24 |
4.03 |
4.21 |
98400 |
2.43% |
| CLRB |
|
Cellectar Biosc |
2.50 |
2.64 |
2.42 |
2.54 |
216300 |
2.42% |
| CERE |
|
Cerevel Therapeutics Hldg Inc |
20.71 |
21.19 |
20.55 |
21.05 |
672600 |
2.38% |
| CMCO |
|
Columbus McKinnon Corp |
34.24 |
35.16 |
33.56 |
34.90 |
69500 |
2.23% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.38 |
2.38 |
2.38 |
2.38 |
300 |
2.15% |
| PGEN |
|
Precigen Inc |
1.44 |
1.48 |
1.40 |
1.43 |
685100 |
2.14% |
| PRDO |
|
Perdoceo Education Corp |
17.44 |
17.75 |
17.40 |
17.64 |
414100 |
2.14% |
| TRNS |
|
Transcat, Inc. |
95.95 |
97.02 |
94.90 |
97.02 |
66913 |
2.06% |
| ROK |
|
Rockwell Automation |
282.08 |
287.48 |
281.47 |
284.80 |
816300 |
2.06% |
| MRNS |
|
Marinus Pharma CS |
7.84 |
8.11 |
7.55 |
8.00 |
752200 |
2.04% |
| EXEL |
|
Exelixis, Inc |
21.81 |
22.19 |
21.79 |
22.19 |
2119800 |
2.02% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.49 |
3.59 |
3.49 |
3.55 |
172100 |
2.01% |
| EYPT |
|
Eyepoint Pharmaceuticals Inc |
8.08 |
8.26 |
7.89 |
8.16 |
489500 |
2.00% |
| CSTL |
|
Castle Biosciences Inc |
16.15 |
16.70 |
16.13 |
16.39 |
167900 |
1.99% |
| NDRA |
|
Endra Life Sciences Inc |
1.09 |
1.10 |
1.06 |
1.07 |
14900 |
1.90% |
| NSTG |
|
Nanostring Tech |
1.64 |
1.74 |
1.63 |
1.64 |
1626100 |
1.86% |
| APPN |
|
Appian Corp Cl A |
42.76 |
43.63 |
42.27 |
43.16 |
177400 |
1.79% |
| IEX |
|
IDEX Corporation |
205.26 |
208.87 |
204.03 |
207.44 |
429700 |
1.78% |
| ANAB |
|
Anaptysbio Inc |
18.27 |
18.75 |
18.21 |
18.47 |
149800 |
1.76% |
| AGEN |
|
Antigenics, Inc |
1.15 |
1.18 |
1.12 |
1.17 |
2438000 |
1.74% |
| ASGN |
|
On Assignment, Inc |
80.54 |
82.10 |
80.54 |
81.86 |
190700 |
1.64% |
| KFY |
|
Korn/Ferry International |
46.96 |
47.58 |
46.76 |
47.35 |
208600 |
1.63% |
| WAT |
|
Waters Corporation |
269.89 |
274.43 |
268.13 |
272.34 |
351700 |
1.60% |
| PACB |
|
Pacific Biosciences of California |
8.32 |
8.48 |
8.16 |
8.36 |
4668300 |
1.58% |
| HURN |
|
Huron Consulting Group |
104.99 |
105.49 |
103.54 |
105.49 |
67400 |
1.58% |
| EXAS |
|
EXACT Sciences Corporation |
66.95 |
68.75 |
66.84 |
67.46 |
1406300 |
1.55% |
| BRKR |
|
Bruker Corporation |
61.66 |
62.63 |
60.82 |
62.27 |
671700 |
1.50% |
| COUR |
|
Coursera Inc |
18.18 |
18.42 |
18.09 |
18.33 |
753300 |
1.50% |
| DXR |
|
Daxor Corporation |
9.60 |
9.60 |
9.60 |
9.60 |
500 |
1.48% |
| EVLO |
|
Evelo Biosciences Inc |
4.07 |
4.28 |
3.87 |
4.11 |
84400 |
1.48% |
| RGEN |
|
Repligen Corporation |
159.22 |
161.85 |
157.46 |
161.00 |
311700 |
1.46% |
| FBRX |
|
Forte Biosciences Inc |
0.72 |
0.79 |
0.69 |
0.70 |
24200 |
1.45% |
| ADPT |
|
Adaptec, Inc |
5.66 |
5.77 |
5.35 |
5.64 |
2083700 |
1.44% |
| WIT |
|
Wipro Limited (ADR) |
4.98 |
5.00 |
4.93 |
4.95 |
2308100 |
1.43% |
| CDXC |
|
Chromadex Corp CS |
1.43 |
1.46 |
1.40 |
1.45 |
125600 |
1.40% |
| PEGA |
|
Pegasystems Inc |
41.99 |
42.50 |
41.84 |
42.32 |
158400 |
1.39% |
| PLXS |
|
Plexus Corp |
90.58 |
92.12 |
90.10 |
91.07 |
235700 |
1.38% |
| ATGE |
|
Adtalem Global Education Inc |
42.72 |
43.27 |
42.72 |
43.07 |
305100 |
1.37% |
| TTEK |
|
Tetra Tech, Inc |
152.00 |
154.24 |
151.43 |
153.73 |
342703 |
1.33% |
| HRZN |
|
Horizon Technology Finance Corporation |
11.58 |
11.64 |
11.53 |
11.53 |
231500 |
1.32% |
| EMR |
|
Emerson Electric Co |
96.43 |
97.25 |
95.57 |
96.86 |
2322800 |
1.32% |
| NVEE |
|
Nv5 Global |
95.86 |
96.83 |
95.37 |
96.49 |
59400 |
1.31% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
108.78 |
110.40 |
108.58 |
109.72 |
1278600 |
1.28% |
| RNA |
|
Avidity Biosciences Inc |
6.44 |
6.59 |
6.35 |
6.46 |
392200 |
1.25% |
| COGT |
|
Cogent, Inc |
9.72 |
9.88 |
9.48 |
9.81 |
543900 |
1.24% |
| VEEV |
|
Veeva Systems Inc |
200.00 |
202.21 |
199.84 |
201.84 |
573300 |
1.23% |
| EXPO |
|
Exponent, Inc |
85.42 |
87.02 |
85.31 |
86.37 |
185500 |
1.21% |
| PHR |
|
Prudential Financial, Inc |
17.78 |
18.02 |
17.67 |
17.85 |
563700 |
1.19% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
16.22 |
16.50 |
16.20 |
16.34 |
708700 |
1.18% |
| IMAX |
|
IMAX Corporation (USA) |
19.24 |
19.45 |
19.06 |
19.35 |
437000 |
1.15% |
| MODN |
|
Model N Inc |
24.34 |
24.60 |
24.07 |
24.38 |
306500 |
1.12% |
| LDOS |
|
Leidos Holdings Inc |
91.21 |
92.44 |
90.98 |
91.99 |
428400 |
1.11% |
| TXG |
|
10X Genomics Inc |
41.36 |
41.69 |
40.45 |
41.29 |
712866 |
1.05% |
| LEXX |
|
Lexaria Bioscience Corp |
1.00 |
1.00 |
0.95 |
0.96 |
67500 |
1.05% |
| DOW |
|
The Dow Chemical Company |
50.85 |
51.36 |
50.61 |
51.00 |
3048600 |
1.03% |
| PRA |
|
ProAssurance Corporation |
18.66 |
19.00 |
18.61 |
18.76 |
288900 |
1.02% |
| RPD |
|
Rapid7 Inc |
45.86 |
46.82 |
45.82 |
46.02 |
676200 |
1.01% |
| BLD |
|
Baldwin Technology Co |
249.39 |
252.30 |
246.77 |
247.96 |
237300 |
1.00% |
| INFY |
|
Infosys Technologies Limited (ADR) |
17.42 |
17.51 |
17.33 |
17.44 |
10292100 |
0.98% |
| LAUR |
|
Laureate Education Inc |
13.82 |
14.00 |
13.82 |
13.93 |
527000 |
0.94% |
| NAUT |
|
Nautilus Biotechnology Inc |
3.15 |
3.35 |
3.15 |
3.21 |
38500 |
0.94% |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
100% FREE |
|
Limited Time Only |
Free Signup |
|
|
Science Stocks List
Science Stocks list are science stocks that are trading on the OTCBB market.
September 27, 2023
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| TNBI |
|
Tanke Biosciences Corp |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
15000 |
46.84% |
| USAQ |
|
US Alcohol Testing America Inc |
0.0510 |
0.0510 |
0.0510 |
0.0510 |
600 |
27.50% |
| MYCOF |
|
Mydecine Innovations Group Inc |
0.1114 |
0.1114 |
0.1114 |
0.1114 |
2300 |
15.56% |
| PBIO |
|
Pressure Biosciences |
0.1950 |
0.2118 |
0.1900 |
0.2114 |
134900 |
11.26% |
| IDXG |
|
Interpace Biosciences Inc |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
100 |
10.49% |
| VEXTF |
|
Vext Science Inc |
0.2120 |
0.2200 |
0.2000 |
0.2200 |
117700 |
10.00% |
| BFNH |
|
Bioforce Nanosciences Holdings I |
1.9000 |
2.0400 |
1.8500 |
2.0400 |
300 |
9.68% |
| MBXBF |
|
Microbix Biosystems |
0.2408 |
0.2408 |
0.2408 |
0.2408 |
8000 |
9.45% |
| WXIBF |
|
Wuxi Biologics Cayman Inc |
5.6850 |
5.6850 |
5.6850 |
5.6850 |
3000 |
9.12% |
| CNVCF |
|
Canna-V-Cell Sciences |
0.1332 |
0.1380 |
0.1300 |
0.1380 |
10100 |
7.48% |
| CVSI |
|
Cv Sciences Inc |
0.0445 |
0.0510 |
0.0445 |
0.0473 |
258700 |
5.11% |
| CWBHF |
|
Charlotte's Web Holdings Inc |
0.3500 |
0.3948 |
0.3400 |
0.3753 |
115800 |
4.25% |
| PHRRF |
|
Newscope Cap Corp |
0.0922 |
0.1100 |
0.0922 |
0.1040 |
518400 |
4.00% |
| WXXWY |
|
Wuxi Biologics Cayman Inc ADR |
11.2000 |
11.3700 |
11.2000 |
11.3500 |
44000 |
3.77% |
| SNANF |
|
Sona Nanotech Inc |
0.1429 |
0.1429 |
0.1429 |
0.1429 |
5900 |
3.40% |
| KYCCF |
|
Keyence Corp |
365.0000 |
380.0000 |
365.0000 |
374.6400 |
5500 |
2.44% |
| HTHIF |
|
Hitachi Ltd Ord |
65.1175 |
65.8275 |
65.1175 |
65.8275 |
163000 |
2.37% |
| MARUY |
|
Marubeni Corp ADR |
160.7500 |
164.8800 |
160.7500 |
163.9700 |
7200 |
0.85% |
| TRYIY |
|
Toray Inds Inc ADR |
10.6300 |
10.6700 |
10.5602 |
10.5800 |
27900 |
0.71% |
| PCSV |
|
Pcs Edventures Com |
0.1751 |
0.1850 |
0.1751 |
0.1850 |
60800 |
0.54% |
| SOMMY |
|
Sumitomo Chemical CO |
13.6000 |
14.0100 |
13.6000 |
13.8300 |
82400 |
0.00% |
| ETST |
|
Earth Science Tech Inc |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
20700 |
0.00% |
| PHBI |
|
Pharmagreen Biotech Inc |
0.0011 |
0.0011 |
0.0008 |
0.0011 |
1292000 |
0.00% |
| AMBS |
|
Amarantus Bioscience Holdings Inc |
0.0008 |
0.0008 |
0.0008 |
0.0008 |
1011000 |
0.00% |
| BLFE |
|
Biolife Sciences Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
2556700 |
0.00% |
| KHRNF |
|
Khiron Life Sciences Corp |
0.0105 |
0.0105 |
0.0105 |
0.0105 |
2000 |
0.00% |
| VGLS |
|
VG Life Sciences Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
250700 |
0.00% |
| HRBR |
|
Harbor Biosciences Inc |
2.0500 |
2.0500 |
2.0300 |
2.0400 |
49300 |
0.00% |
| QBIO |
|
Q Biomed Inc |
0.0006 |
0.0006 |
0.0006 |
0.0006 |
3400 |
0.00% |
| CNPOF |
|
Canopy Rivers |
0.1150 |
0.1350 |
0.1150 |
0.1150 |
112800 |
0.00% |
| ECEZ |
|
Ecosciences Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
2150000 |
0.00% |
| CBDNF |
|
Cbd Global Sciences Inc |
0.0600 |
0.0600 |
0.0600 |
0.0600 |
800 |
0.00% |
| CLABF |
|
Core One Labs Inc |
0.2800 |
0.2826 |
0.2800 |
0.2826 |
700 |
-0.14% |
| OSSIF |
|
Onesoft Solutions |
0.5486 |
0.5615 |
0.5486 |
0.5562 |
8000 |
-0.43% |
| KXSCF |
|
Kinaxis Inc |
107.9500 |
109.4512 |
107.9500 |
109.4512 |
100 |
-0.89% |
| ASGLY |
|
Asahi Glass CO Ltd A |
7.0000 |
7.0150 |
6.9800 |
6.9800 |
1100 |
-1.27% |
| OPSSF |
|
Opsens Inc |
1.2200 |
1.2200 |
1.1800 |
1.2100 |
4500 |
-1.63% |
| MMTIF |
|
Micromem Tech Inc |
0.0622 |
0.0622 |
0.0588 |
0.0588 |
22900 |
-2.00% |
| RVVTF |
|
Revive Therapeutics Ltd |
0.0340 |
0.0360 |
0.0332 |
0.0354 |
97500 |
-2.48% |
| JGCCY |
|
J G C Corp ADR |
27.9300 |
27.9300 |
27.9300 |
27.9300 |
200 |
-2.85% |
| RSCF |
|
Reflect Scientific Inc |
0.0660 |
0.0695 |
0.0625 |
0.0660 |
13100 |
-2.94% |
| SOLCF |
|
Scythian Biosciences Corp |
0.1846 |
0.1846 |
0.1810 |
0.1810 |
2500 |
-4.59% |
| QSAM |
|
Qsam Biosciences Inc |
4.9965 |
5.0000 |
4.7000 |
4.7000 |
1800 |
-6.00% |
| NMLSF |
|
Nova Mentis Life Science Corp |
0.0186 |
0.0186 |
0.0186 |
0.0186 |
700 |
-7.46% |
| DLOC |
|
Digital Locations Inc |
0.0010 |
0.0011 |
0.0009 |
0.0010 |
14022500 |
-9.09% |
| NBIO |
|
Nascent Biotech Inc |
0.1290 |
0.1500 |
0.1034 |
0.1200 |
244800 |
-9.43% |
| GBLX |
|
Growblox Sciences Inc |
0.0075 |
0.0100 |
0.0075 |
0.0086 |
89000 |
-9.47% |
| AMFL |
|
Nanoscience Tech Inc |
0.1786 |
0.1786 |
0.1571 |
0.1571 |
1000 |
-14.06% |
| ISCNF |
|
Isracann Biosciences Inc |
0.0161 |
0.0225 |
0.0161 |
0.0181 |
34000 |
-17.73% |
| PRVCF |
|
Preveceutical Medical Inc |
0.0190 |
0.0205 |
0.0155 |
0.0155 |
29400 |
-23.65% |
| TWOH |
|
Two Hands Corp |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
24308200 |
-50.00% |
Scientific Stocks
| |
|
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
100% FREE |
|
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|