Scientific Stocks

Scientific Stocks is a list of public traded scientific companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
INUV		Inuvo, Inc.	0.32	0.35	0.31	0.34	1430971	13.33%
DSS		Document Security Systems	0.86	1.08	0.86	1.04	92190	13.04%
GRPN		Groupon Cl A	11.82	13.10	11.60	12.95	2992398	11.54%
JG		Aurora Mobile Ltd ADR	6.98	7.83	6.98	7.77	18635	8.98%
WYY		WidePoint Corporation	5.48	6.12	5.43	5.94	214176	8.00%
CNET		Chinanet Online Holdings Inc	1.62	1.88	1.62	1.83	56159	7.65%
MARA		Marathon Patent Grou	25.45	26.91	25.00	26.43	71910386	6.62%
OMEX		Odyssey Marine Exploration, Inc	0.46	0.50	0.45	0.49	976005	6.52%
REKR		Rekor Systems Inc	0.83	0.87	0.83	0.89	568705	5.95%
CSPI		CSP Inc.	16.80	17.44	15.07	17.40	20416	5.14%
TXG		10X Genomics Inc	15.57	16.18	15.39	15.87	1301214	4.20%
TLS		Telos Corp	3.32	3.43	3.25	3.41	364180	3.65%
VSEC		VSE Corporation	116.02	118.97	115.07	118.63	315350	3.61%
NEO		Neogenomics Inc	17.38	18.02	17.38	17.76	541102	3.32%
PRLB		Proto Labs Inc	41.93	42.71	41.90	42.68	177226	3.17%
CDLX		Cardlytics Inc	3.83	3.97	3.78	3.95	436904	3.13%
LTBR		Lightbridge Corporation	5.72	6.22	5.61	5.87	833555	2.80%
SYNA		Synaptics, Incorporated	79.11	80.98	79.10	80.50	342614	2.70%
FTDR		Frontdoor Inc	57.47	58.99	57.47	58.80	450508	2.67%
NCMI		National CineMedia, Inc	7.21	7.34	7.04	7.30	531308	2.67%
QTRX		Quanterix Corp	11.77	12.20	11.70	11.97	214425	2.57%
CREX		Creative Realities Inc	2.70	2.80	2.70	2.79	58835	2.57%
PERI		Perion Network Ltd	8.99	9.13	8.97	9.09	190467	2.48%
ANTE		Airnet Technology Inc	0.45	0.47	0.44	0.46	42772	2.22%
MEG		Media General, Inc	16.86	17.49	16.62	16.96	654900	2.17%
BAH		Booz Allen Hamilton Holding Corporation	147.66	149.27	144.43	145.74	1480128	2.13%
EPAM		Epam Systems Inc	248.74	252.40	243.57	245.45	1982652	2.11%
A		Agilent Technologies Inc	139.47	141.79	138.96	140.58	1297477	1.97%
HQI		Hirequest Inc	14.66	14.87	14.50	14.86	6092	1.92%
TMO		Thermo Fisher Scientific, Inc	523.00	531.32	522.00	529.36	1869720	1.63%
ASTC		Astrotech Corp	6.90	7.18	6.84	7.18	7596	1.56%
LYV		Live Nation, Inc	134.82	136.90	134.72	136.76	2142177	1.55%
IRM		Iron Mountain Incorporated	118.79	120.46	118.19	120.16	1131764	1.51%
MSA		Mine Safety Appliances	174.44	176.36	173.68	176.06	250678	1.50%
IBM		International Business Machines Corp	234.43	238.38	234.22	238.04	3025294	1.40%
ANET		Arista Networks Inc	106.83	110.74	105.10	108.25	10009147	1.33%
NSP		Insperity Inc	82.75	84.17	81.72	82.91	524580	1.32%
SRL		Scully Royalty Ltd	7.43	7.50	7.14	7.38	2687	1.23%
AGMH		Agm Group Holdings Inc Cl A	1.63	1.69	1.62	1.67	13445	1.21%
VRSN		Verisign, Inc	189.88	191.82	189.65	191.14	434206	1.15%
WPP		Wausau Paper Corp	55.19	55.27	54.84	55.15	124950	1.01%
SNX		SYNNEX Corporation	122.59	123.55	122.51	123.23	449402	0.98%
OSPN		Onespan Inc	18.50	18.83	18.50	18.66	357289	0.97%
ENZ		Enzo Biochem, Inc	1.02	1.09	1.02	1.05	53941	0.96%
DFIN		Donnelly Financial Solutions Inc	60.15	60.76	59.76	60.27	102809	0.85%
DXC		Dxc Technology Company	22.18	22.33	21.93	22.19	713287	0.82%
RGP		Resources Connection Inc	8.60	9.00	8.52	8.57	402989	0.82%
CXDO		Crexendo Inc	5.09	5.20	5.03	5.14	120528	0.78%
ISSC		Innovative Solutions & Support Inc	7.89	7.90	7.77	7.90	40539	0.77%
TBI		TrueBlue, Inc	7.98	8.20	7.98	8.03	197704	0.75%
INNO		Harbor ETF Trust	17.57	17.67	17.57	17.67	4790	0.74%
MGNI		Magnite Inc	17.61	17.90	17.51	17.82	237616	0.73%
SLP		Simulations Plus, Inc	30.19	31.16	30.11	30.13	233829	0.70%
AZPN		Aspen Technology, Inc.	250.37	252.00	248.53	251.43	558973	0.60%
SHC		Sotera Health Co	12.98	13.24	12.95	13.10	243609	0.54%
TZOO		Travelzoo Inc	20.44	20.82	20.28	20.51	69652	0.54%
NVEE		Nv5 Global	21.03	21.13	20.86	20.93	264875	0.53%
PBI		Pitney Bowes Inc	7.86	7.93	7.72	7.82	1459662	0.51%
PRO		PROS Holdings, Inc	25.04	25.51	24.52	24.84	350180	0.44%
PAYX		Paychex, Inc	142.92	143.92	142.66	142.86	2243202	0.32%
RHI		Robert Half International Inc	74.77	74.84	73.91	74.34	879692	0.30%
FORR		Forrester Research, Inc	17.03	17.14	16.90	16.95	27051	0.30%
HURN		Huron Consulting Group	123.75	123.84	122.11	123.11	51566	0.29%
OMC		Omnicom Group Inc	103.60	104.03	102.88	103.42	1115249	0.27%
TNET		Trinet Group Inc	95.16	96.07	94.31	94.69	297361	0.26%
HSII		Heidrick & Struggles International, Inc	45.34	45.39	44.47	44.91	161988	0.16%
PSN		Parsons Corp	99.31	99.46	97.53	98.69	96456	0.15%
FC		Franklin Covey Co	36.49	36.53	35.95	36.18	56242	0.11%
PDFS		PDF Solutions, Inc	30.22	30.44	30.09	30.22	95174	0.10%
WLDN		Willdan Group, Inc	43.67	44.00	43.01	43.42	75385	0.09%
DNB		The Dun & Bradstreet Corporation	12.55	12.61	12.41	12.43	975008	0.08%
J		Jacobs Engineering Group Inc	138.24	139.36	137.80	137.83	668605	0.07%
ATEN		A10 Networks Inc	18.25	18.31	17.85	18.13	648243	0.06%
IBEX		Ibex Limited Common Share	19.78	19.98	19.41	19.79	77494	0.05%
FFIV		F5 Networks, Inc	256.50	259.75	256.50	257.14	649317	0.04%
BBSI		Barrett Business Services, Inc	43.67	43.86	43.43	43.55	81761	0.02%
JOB		General Employment Enterprises, Inc	0.25	0.25	0.25	0.25	210101	0.00%
YCBD		Cbdmd Inc	0.50	0.50	0.46	0.47	31871	0.00%
HSON		Hudson Global	15.00	15.01	14.91	15.00	1976	0.00%
INFY		Infosys Technologies Limited (ADR)	22.88	22.98	22.80	22.86	4708713	0.00%
HRB		H&R Block, Inc	58.02	58.20	57.12	57.32	926092	-0.05%
DMRC		Digimarc Corporation	35.25	36.66	34.65	34.89	145666	-0.06%
ISDR		Issuer Direct Corp	10.00	10.02	9.93	9.93	6325	-0.10%
RBBN		Ribbon Communications Inc	3.94	3.98	3.87	3.90	305782	-0.26%
SNCR		Synchronoss Technologies, Inc	10.08	10.08	9.64	9.94	31535	-0.30%
FLR		Fluor Corporation (NEW)	56.32	56.36	55.08	55.79	1419336	-0.32%
JKHY		Jack Henry & Associates, Inc	174.23	174.32	172.09	173.01	574501	-0.35%
CACI		CACI International Inc	459.00	462.23	450.45	454.52	176537	-0.36%
LDOS		Leidos Holdings Inc	163.76	164.27	162.73	163.15	971097	-0.37%
ICFI		ICF International, Inc	133.33	134.52	131.54	132.50	165988	-0.38%
ACM		AECOM Technology Corporation	114.73	114.73	113.39	113.75	397577	-0.41%
DOX		Amdocs Limited	86.93	87.31	86.38	86.64	779784	-0.47%
MNDO		MIND C	2.00	2.00	1.97	1.99	16832	-0.50%
STN		Stantec Inc	87.20	87.71	86.44	86.53	81110	-0.52%
EXPO		Exponent, Inc	96.45	97.67	95.01	95.60	152223	-0.54%
TTEK		Tetra Tech, Inc	43.11	43.27	42.45	42.69	1810973	-0.58%
STRM		Streamline Health Solutions Inc	3.23	3.47	3.23	3.23	11177	-0.62%
BEEM		Beam Global	3.22	3.26	3.07	3.12	79666	-0.64%
WIX		Wix.com Ltd	221.97	224.27	217.10	219.68	410034	-0.70%
KFY		Korn/Ferry International	72.76	73.34	70.76	71.56	569658	-0.72%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Scientific Stocks List

Scientific Stocks list are scientific stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TCCPY		Technopro Holdings Inc ADR	3.7980	3.8200	3.7980	3.8200	1017	8.83%
ADYEY		Adyen NV ADR	15.3700	15.6200	15.3700	15.5560	149172	5.83%
ACAN		Americann Inc	0.0170	0.0208	0.0170	0.0208	72450	4.00%
AMADY		Amadeus IT Hlds S.A.	73.7500	73.9834	73.6700	73.9834	9058	2.24%
WTKWY		Wolters Kluwer N V S	170.5900	173.1000	170.5900	171.8900	3118	1.14%
RANJY		Randstad Holdings NV	22.3100	22.3850	22.3100	22.3850	3679	1.06%
PUBGY		Publicis Groupe S.A.	26.6460	26.8300	26.5813	26.8300	14821	0.68%
ACFN		Acorn Energy	18.0000	19.1500	17.9780	18.5000	9606	0.00%
WXXWY		Wuxi Biologics Cayman Inc ADR	4.1300	4.2000	4.1300	4.2000	20868	-1.06%
APYP		Appyea Inc	0.0170	0.0170	0.0157	0.0157	45305	-12.29%
ACRL		Atacama Resources International Inc	0.0029	0.0029	0.0020	0.0020	267800	-16.67%

Screening Stocks