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
DSS		Document Security Systems	0.57	0.64	0.53	0.62	246533	8.77%
TZOO		Travelzoo Inc	10.14	10.74	10.09	10.74	69908	6.65%
CDLX		Cardlytics Inc	5.07	5.69	5.03	5.44	98319	6.46%
LIVE		LiveDeal, Inc	9.25	9.90	9.18	9.90	3358	4.76%
ATCX		Atlas Technical Consultants Inc	3.88	4.18	3.85	4.05	22528	4.65%
ANET		Arista Networks Inc	157.03	165.25	155.51	163.24	3674788	4.42%
WIX		Wix.com Ltd	44.07	46.94	43.46	45.98	746158	4.38%
OSW		Onespaworld Holdings Ltd	25.01	25.99	24.83	25.80	415253	3.95%
CBZ		CBIZ, Inc	33.90	35.67	33.20	35.27	380824	3.89%
DXC		Dxc Technology Company	8.85	9.35	8.76	9.17	2899185	3.85%
MARA		Marathon Patent Grou	13.35	14.72	13.32	14.08	36546022	3.45%
DFIN		Donnelly Financial Solutions Inc	37.12	38.90	36.63	38.47	227498	3.39%
EPAM		Epam Systems Inc	92.80	95.58	91.23	95.46	430746	2.91%
RHI		Robert Half International Inc	31.50	32.99	31.00	32.48	1300165	2.82%
FORR		Forrester Research, Inc	6.79	7.08	6.69	7.01	27902	2.64%
HURN		Huron Consulting Group	106.28	110.00	105.08	109.36	90479	2.62%
LTBR		Lightbridge Corporation	9.22	9.83	9.17	9.38	994185	2.51%
CRAI		CRA International, Inc	147.45	153.00	145.17	150.66	50344	2.27%
RCMT		RCM Technologies, Inc	24.89	25.79	24.28	25.69	32499	2.27%
MNDO		MIND C	0.93	0.96	0.92	0.94	12160	2.17%
TBI		TrueBlue, Inc	6.89	7.20	6.81	6.99	135353	2.04%
MTRX		Matrix Service Company	13.50	14.01	13.36	13.73	92341	2.01%
WPP		Wausau Paper Corp	18.85	19.10	18.56	19.07	204954	1.98%
QTRX		Quanterix Corp	3.01	3.17	2.98	3.10	561395	1.97%
SYNA		Synaptics, Incorporated	136.40	138.94	134.00	138.48	292549	1.88%
FTDR		Frontdoor Inc	67.80	69.90	67.22	68.81	235946	1.87%
PERI		Perion Network Ltd	8.25	8.49	8.23	8.43	513980	1.81%
JKHY		Jack Henry & Associates, Inc	125.96	128.83	124.63	128.19	799267	1.80%
FCN		FTI Consulting, Inc	154.86	160.26	154.17	158.52	112418	1.79%
TTEK		Tetra Tech, Inc	28.00	28.69	27.74	28.41	1595189	1.76%
HRB		H&R Block, Inc	36.20	36.52	35.75	36.52	856146	1.70%
IRM		Iron Mountain Incorporated	124.50	127.95	124.50	127.23	243355	1.64%
VSEC		VSE Corporation	196.44	199.52	192.20	196.13	273641	1.54%
ASUR		Forgent Networks, Inc	8.61	8.98	8.61	8.79	52328	1.50%
PRLB		Proto Labs Inc	78.20	79.48	77.11	79.01	103836	1.50%
GDDY		Godaddy Inc	75.25	76.33	71.59	76.25	1475063	1.42%
PAYX		Paychex, Inc	99.66	100.99	98.11	100.66	1079883	1.41%
NCMI		National CineMedia, Inc	3.59	3.69	3.56	3.63	267780	1.40%
OMC		Omnicom Group Inc	76.20	77.65	75.08	76.65	1456608	1.38%
SNX		SYNNEX Corporation	281.88	283.28	278.52	280.65	379131	1.29%
VOLT		Tema Electrification ETF	38.99	39.75	38.97	39.41	334401	1.26%
FLR		Fluor Corporation (NEW)	50.18	51.63	50.01	50.74	1264295	1.22%
CSPI		CSP Inc.	9.07	9.44	8.70	9.08	7139	1.11%
PBI		Pitney Bowes Inc	17.22	17.59	17.04	17.32	1883764	1.11%
TLS		Telos Corp	4.55	4.64	4.40	4.58	418185	1.10%
UIS		Unisys Corporation	3.80	4.05	3.76	3.85	654320	1.05%
MHH		Mastech Holdings, Inc	7.64	7.93	7.41	7.92	66167	1.02%
BGSF		Bg Staffing	5.08	5.17	4.92	5.17	34852	0.98%
GRPN		Groupon Cl A	16.85	17.83	16.52	17.02	695513	0.95%
INFY		Infosys Technologies Limited (ADR)	11.74	11.86	11.61	11.74	5533644	0.86%
ACM		AECOM Technology Corporation	69.74	70.80	68.89	70.14	433084	0.83%
IBEX		Ibex Limited Common Share	30.74	31.39	30.65	30.96	38173	0.81%
EXPO		Exponent, Inc	56.62	57.92	55.32	57.09	161709	0.79%
DLHC		Dlh Holdings Corp	5.56	5.57	5.52	5.57	7008	0.72%
DOX		Amdocs Limited	56.41	57.15	55.57	56.38	863510	0.62%
FFIV		F5 Networks, Inc	403.25	403.25	390.59	396.15	134034	0.60%
SABR		Sabre Corp	1.69	1.73	1.66	1.70	5032762	0.59%
J		Jacobs Engineering Group Inc	126.39	128.78	125.82	127.00	648401	0.52%
PDFS		PDF Solutions, Inc	64.64	65.50	62.92	64.14	293530	0.41%
STN		Stantec Inc	72.61	73.00	70.85	72.27	290838	0.37%
BAH		Booz Allen Hamilton Holding Corporation	77.30	77.96	75.69	77.42	692158	0.36%
KFRC		Kforce Inc	49.04	50.70	48.51	49.99	54069	0.36%
DMRC		Digimarc Corporation	11.38	11.77	11.19	11.31	55892	0.35%
ICFI		ICF International, Inc	71.74	73.94	71.46	72.81	70773	0.33%
MGNI		Magnite Inc	16.27	16.45	15.82	16.24	2467324	0.25%
MSA		Mine Safety Appliances	161.36	161.40	159.01	159.79	176670	0.24%
TISI		Team, Inc	16.54	17.05	16.54	16.75	1950	0.24%
A		Agilent Technologies Inc	129.93	130.42	128.30	129.82	719581	0.19%
OSPN		Onespan Inc	14.32	14.51	14.02	14.32	140887	0.07%
LDOS		Leidos Holdings Inc	122.75	124.50	121.45	122.15	501554	0.07%
VRSN		Verisign, Inc	280.02	281.74	278.61	279.73	153988	0.05%
LYV		Live Nation, Inc	174.00	174.00	170.87	172.44	724406	0.03%
INUV		Inuvo, Inc.	1.44	1.47	1.38	1.45	85879	0.00%
MAN		Manpower Inc	34.00	34.79	33.21	34.00	414992	0.00%
RBBN		Ribbon Communications Inc	2.70	2.78	2.61	2.70	523563	0.00%
JOB		General Employment Enterprises, Inc	0.23	0.23	0.23	0.23	71416	0.00%
KFY		Korn/Ferry International	73.35	74.64	72.81	73.21	264221	-0.14%
BBSI		Barrett Business Services, Inc	34.20	35.01	34.00	34.18	90667	-0.20%
MG		Mistras Group, Inc.	18.74	19.24	18.66	18.66	80630	-0.21%
RGP		Resources Connection Inc	4.69	4.76	4.58	4.65	131414	-0.21%
JG		Aurora Mobile Ltd ADR	5.31	5.31	5.11	5.18	400	-0.58%
BWXT		Bwx Technologies Inc	196.20	198.61	192.92	193.45	270749	-0.62%
SLP		Simulations Plus, Inc	16.50	16.82	16.14	16.33	80769	-0.73%
TXG		10X Genomics Inc	29.31	30.00	28.39	28.83	985008	-0.76%
BEEM		Beam Global	1.15	1.22	1.13	1.16	390675	-0.85%
IBM		International Business Machines Corp	276.22	279.94	267.68	272.26	2772782	-0.87%
TNET		Trinet Group Inc	47.67	48.16	47.06	47.38	86426	-0.88%
SAIC		Science Applications International	115.78	115.85	113.65	113.81	204795	-0.97%
OMEX		Odyssey Marine Exploration, Inc	0.94	0.94	0.88	0.91	455814	-1.09%
PSN		Parsons Corp	58.00	59.16	56.28	56.68	361319	-1.10%
WLDN		Willdan Group, Inc	98.68	100.99	96.20	96.22	207309	-1.13%
CACI		CACI International Inc	527.14	530.00	516.94	519.26	63969	-1.21%
SHC		Sotera Health Co	16.39	16.59	16.08	16.19	911499	-1.28%
CXDO		Crexendo Inc	7.50	7.76	7.18	7.25	514107	-1.36%
TMO		Thermo Fisher Scientific, Inc	478.00	481.92	467.63	469.24	937606	-1.37%
YCBD		Cbdmd Inc	0.70	0.70	0.67	0.69	87974	-1.43%
NTCT		NetScout Systems, Inc	41.72	42.52	41.38	41.43	218213	-1.54%
HQI		Hirequest Inc	14.45	14.54	13.72	13.76	15005	-1.78%
WYY		WidePoint Corporation	12.01	13.08	11.90	11.98	144795	-2.20%
FC		Franklin Covey Co	24.69	25.50	24.19	24.33	34916	-2.33%

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
EHVVF		Ehave Inc	0.0008	0.0011	0.0006	0.0011	337300	37.50%
PBSV		Pharma Bio Serv Inc	0.5650	0.5650	0.5650	0.5650	1000	15.31%
ADYEY		Adyen NV ADR	9.4800	9.6000	9.3400	9.4900	1432600	4.98%
PUBGY		Publicis Groupe S.A.	25.8700	26.2500	25.6900	26.1800	156800	1.58%
BVVBY		Bureau Veritas	58.5560	59.4200	58.1900	58.9550	16500	1.38%
SGPYY		Sage Grp Plc ADR	43.3000	44.6817	43.3000	44.3400	22300	0.67%
TLPFY		Teleperformance S.A.	31.7700	32.2200	31.5800	32.1900	2700	0.50%
AMADY		Amadeus IT Hlds S.A.	58.6900	59.1400	58.2300	58.9300	64200	0.48%
RANJY		Randstad Holdings NV	15.6000	15.7800	15.5300	15.7100	6100	0.18%
ECOX		Eco Innovation Group Inc	0.0013	0.0013	0.0011	0.0013	217925200	0.00%
INKW		Green Concepts Inc	0.0002	0.0002	0.0001	0.0002	273100	0.00%
CYGIY		Cyberagent Inc ADR	4.7200	4.7200	4.7200	4.7200	100	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0002	0.0001	0.0002	4516600	0.00%
QPRC		Quest Products Cp	0.1560	0.2799	0.1560	0.2799	5000	0.00%
IGPK		Integrated Parking	0.0008	0.0008	0.0006	0.0007	1054000	0.00%
SGSOY		Sgs Sa ADR	11.2000	11.2700	10.8000	11.1800	76600	-0.62%
LZAGY		Lonza Group Ag	61.3000	61.6700	60.9100	61.5300	40300	-1.41%
PTOP		Peer To Peer Network	0.0095	0.0095	0.0095	0.0095	1000	-2.06%
TREP		Trucept Inc	0.0143	0.0143	0.0143	0.0143	200	-3.38%
EDNMY		Edenred	11.9500	12.1500	11.9500	12.1500	2300	-3.49%
DNTUY		Dentsu Inc ADR	19.1400	19.1400	19.1400	19.1400	100	-4.01%
RCRUY		Recruit Holdings CO Ltd ADR	13.6000	13.6200	13.4500	13.6000	244400	-4.09%
ACRL		Atacama Resources International Inc	0.0022	0.0023	0.0019	0.0022	1180700	-4.35%
NDEV		Novus Acq & Dev Corp	0.0165	0.0165	0.0165	0.0165	500	-11.29%
KOSK		One Step Vending Corp	0.0056	0.0060	0.0056	0.0056	31400	-13.85%
AIMH		Aimrite Holdings Cor	0.0251	0.0251	0.0251	0.0251	2500	-21.56%
ACAN		Americann Inc	0.0001	0.0001	0.0001	0.0001	100	-50.00%
INND		Innerscope Advertising Agency Inc	0.0002	0.0002	0.0001	0.0001	59320400	-50.00%
SAKL		Sack Lunch Productions Inc	0.0074	0.0074	0.0074	0.0074	1000	-63.00%

Screening Stocks