Stem Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
ADTX		Aditx Therapeutics Inc	1.70	2.00	1.41	1.62	328957	2600.00%
CREG		China Recycling Energy Corp.	0.55	1.19	0.55	0.63	171804466	26.00%
AMPG		Amplitech Group Inc	3.02	3.79	2.82	3.68	9023594	24.75%
AUUD		Auddia Inc	1.88	2.57	1.78	2.40	26954495	22.45%
RVPH		Reviva Pharmaceuticals Holdings Inc.	0.32	0.47	0.32	0.40	467800	21.21%
CVM		CEL-SCI Corporation	1.49	1.78	1.44	1.74	1255794	20.83%
BRC		Brady Corporation	77.00	84.41	77.00	84.38	574612	18.83%
CPSH		Cps Technologies	4.75	5.71	4.60	5.33	1081277	16.12%
CVU		CPI Aerostructures, Inc	4.08	4.43	4.03	4.20	407161	16.02%
CVV		CVD Equipment Corporation	5.24	6.40	5.15	5.92	482886	15.40%
BIO		Bio-Rad Laboratories, Inc	274.72	283.63	267.83	282.05	803850	13.90%
CNDT		Conduent Inc	1.43	1.56	1.40	1.56	1061838	11.43%
BL		Blackline Inc	27.25	30.58	27.01	29.83	2213233	9.51%
MTC		Allied Irish Banks Plc	4.96	5.40	4.25	5.34	65225	9.43%
NOW		Servicenow Inc	98.86	104.68	97.85	103.43	35523830	8.79%
VPG		Vishay Precision Group Inc	102.82	108.00	97.43	105.35	449767	8.34%
SAIL		Sailpoint Technologies Holdings Inc	13.49	14.61	13.22	14.61	4328665	8.22%
TMDX		Transmedics Group Inc	62.66	68.89	62.66	68.43	1164930	8.10%
EPAM		Epam Systems Inc	93.63	100.45	91.24	100.44	2271742	7.98%
VCYT		Veracyte Inc	38.59	42.23	37.50	41.49	890347	7.79%
GEOS		Geospace Technologie	7.60	8.12	7.49	8.10	238371	7.57%
GTEC		Global Defense Technology and Systems, Inc.	0.52	0.58	0.51	0.57	111858	7.55%
ARAY		Accuray Incorporated	0.31	0.35	0.23	0.29	16813531	7.41%
LODE		Comstock Mining Inc	3.33	3.85	3.29	3.77	2196393	7.41%
AAP		Advance Auto Parts, Inc	49.26	50.80	47.45	50.63	1411632	7.38%
ELMD		Electromed, Inc.	35.89	38.71	35.70	38.25	86711	7.35%
KBR		KBR, Inc	30.48	32.28	30.48	32.25	1559240	7.29%
LCUT		Lifetime Brands, Inc	7.10	8.09	6.90	7.91	95307	7.18%
DHX		DICE HOLDINGS, INC	3.62	4.10	3.62	3.86	631597	6.93%
CLAR		Clarus Corp	2.75	2.93	2.71	2.93	278596	6.93%
TME		Tencent Music Entertainment Group ADR	8.71	9.10	8.70	9.05	14393741	6.85%
ESTC		Elastic N.V.	50.55	54.01	50.55	53.92	976957	6.56%
WHD		Cactus Inc Cl A	56.96	60.49	56.48	60.38	348215	6.00%
USIO		Usio Inc	1.39	1.74	1.38	1.61	324310	5.92%
HELE		Helen of Troy Limited	22.65	24.24	22.31	23.95	367405	5.79%
DXCM		DexCom, Inc	61.50	65.17	61.27	65.12	5966311	5.68%
ICFI		ICF International, Inc	61.23	65.00	61.21	64.54	183524	5.63%
PCTY		Paylocity Hld Corp	106.00	113.55	106.00	113.01	476811	5.55%
TNDM		Neutral Tandem Inc	12.62	13.67	12.62	13.53	3124518	5.54%
FDS		FactSet Research Systems Inc	212.39	227.71	212.39	224.32	496941	5.54%
ATEC		Alphatec Holdings, Inc	7.50	8.24	7.50	8.09	2116919	5.48%
CODX		Co-Diagnostics Inc	1.28	1.62	1.28	1.35	1019353	5.47%
CWH		CommonWealth REIT	6.59	7.02	6.50	6.99	1657345	5.43%
DOMO		Domo Inc Cl B	3.52	3.73	3.48	3.69	517731	5.43%
AEYE		Audioeye Inc	6.90	7.30	6.90	7.29	85733	5.35%
QDEL		Quidel Corporation	10.40	10.89	10.31	10.85	1306101	5.24%
LINK		Interlink Electronics	3.53	3.72	3.30	3.62	32901	5.23%
ARLO		Arlo Technologies Inc	12.46	13.11	12.32	12.95	1721672	5.20%
MLAB		Mesa Laboratories, Inc	96.72	102.19	96.72	101.28	62261	5.14%
OKTA		Okta Inc Cl A	82.57	87.24	81.79	87.06	2343244	5.14%
HUBS		Hubspot Inc	196.16	210.27	195.81	208.51	1236794	5.12%
PRGS		Progress Software Corporation	27.94	29.34	27.59	29.23	385148	5.07%
CAMP		CalAmp Corp	4.41	4.56	4.32	4.56	21263	5.07%
WK		Workiva Llc	46.88	50.07	46.64	49.78	557221	5.07%
DSGX		Descartes Systems Group (USA)	67.01	71.03	67.01	70.90	216143	4.79%
TACT		TransAct Technologies Incorporated	3.69	3.87	3.60	3.76	48591	4.74%
ZTS		Zoetis Inc Cl A	74.20	77.96	74.20	77.72	5936742	4.72%
FFIV		F5 Networks, Inc	365.22	385.00	365.22	379.64	483264	4.71%
LMB		Limbach Holdings Inc	72.89	76.85	72.84	75.97	183797	4.63%
MSI		Motorola Solutions	397.35	411.00	395.20	410.99	1283755	4.50%
INSP		InfoSpace, Inc	40.42	42.94	40.37	41.84	743007	4.47%
AGYS		Agilysys, Inc	69.00	71.37	65.93	70.33	284936	4.44%
ISRG		Intuitive Surgical, Inc	418.72	440.61	418.72	439.86	1156905	4.42%
SPT		Sprout Social Inc Cl A	6.23	6.54	6.16	6.52	634382	4.32%
SNOW		Snowflake Inc Cl A	156.70	165.28	155.28	164.27	6917472	4.31%
MTD		Mettler-Toledo International Inc	1036.57	1079.69	1031.15	1075.90	161385	4.29%
MMM		3M Company	146.60	152.69	146.50	152.49	2677397	4.29%
VTSI		Virtra Systems Inc	3.21	3.43	3.21	3.41	48094	4.28%
VNET		21Vianet Group Inc	10.09	10.67	9.65	10.53	8081219	4.26%
BMI		Badger Meter, Inc	115.51	119.22	115.08	119.05	284448	4.25%
SIBN		Si-Bone Inc	14.16	14.87	14.16	14.76	384078	4.24%
UGRO		Urban-gro Inc	4.70	4.95	4.43	4.70	32242	4.21%
APPF		Appfolio Cl A	151.09	159.20	150.87	158.06	67126	4.19%
RHI		Robert Half International Inc	25.29	26.66	24.86	26.18	1410103	4.18%
HLX		Helix Energy Solutions Group Inc	10.00	10.54	10.00	10.47	1194174	4.18%
KTOS		Kratos Defense & Security Solutions, Inc	51.93	54.72	50.18	54.24	2023379	4.15%
TCMD		Tactile Systems Technology Inc	22.86	23.85	22.83	23.68	128661	4.09%
PLSE		Pulse Biosciences CS	25.18	25.64	24.60	25.57	283651	4.07%
ABT		Abbott Laboratories	84.86	87.92	84.40	87.88	7263832	4.02%
NOV		National-Oilwell Varco, Inc	20.32	21.24	20.29	21.18	2320643	3.98%
BSY		British Sky Broadcasting Group plc (ADR)	32.25	33.50	32.02	33.32	2088709	3.93%
HRB		H&R Block, Inc	37.45	39.06	37.45	38.71	1474116	3.92%
NPCE		NeuroPace Inc	15.29	16.09	15.29	16.01	76147	3.89%
ICUI		ICU Medical, Incorporated	118.83	123.50	118.12	123.08	148429	3.86%
CLRO		ClearOne Communications, Inc	3.16	3.23	3.16	3.23	1431	3.86%
DT		Deutsche Telekom AG (ADR)	38.19	40.14	37.96	39.85	4487535	3.86%
QTWO		Q2 Holdings Inc	44.97	47.27	44.97	46.88	386918	3.85%
BLKB		Blackbaud, Inc	30.93	32.48	30.60	32.02	507144	3.79%
MMSI		Merit Medical Systems, Inc	62.35	64.14	61.63	63.65	541862	3.75%
ORLY		OReilly Automotive, Inc	88.47	91.81	88.10	91.78	3163546	3.72%
LMAT		LeMaitre Vascular, Inc	97.50	103.23	97.50	100.87	145568	3.63%
SMTI		Sanara Medtech Inc	21.01	22.30	20.80	21.85	27149	3.60%
SPGI		S&P Global Inc	404.00	419.59	403.20	417.63	926138	3.59%
RDNT		RadNet Inc	52.39	54.56	52.00	54.19	195020	3.57%
DXC		Dxc Technology Company	8.90	9.37	8.64	9.25	5991677	3.47%
CWST		Casella Waste Systems Inc	85.58	88.89	85.20	88.08	252109	3.47%
YEXT		Yext Inc	3.47	3.61	3.46	3.59	556796	3.46%
POOL		Pool Corporation	175.36	181.84	172.68	181.36	718611	3.42%
PHR		Prudential Financial, Inc	8.85	9.22	8.75	9.07	918807	3.42%
CRM		salesforce	172.89	180.78	171.80	179.45	8476482	3.42%

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

Stem Stocks List

Stem Stocks list are stem stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
DTII		Defense Technologies International Corp	0.0180	0.0300	0.0180	0.0300	90000	100.00%
RKFL		Rocketfuel Blockchain Inc	0.0006	0.0006	0.0006	0.0006	25000	100.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0003	0.0003	5500	50.00%
ELRA		Elray Resources Inc	0.0004	0.0004	0.0004	0.0004	20000	33.33%
AMIH		American Intl Hlds Corp	0.0017	0.0017	0.0016	0.0016	250000	23.08%
POSAF		Posabit Systems Corp	0.0622	0.0655	0.0622	0.0655	40300	20.85%
KNRLF		Kontrol Energy Corp	0.0690	0.0690	0.0690	0.0690	1500	18.76%
PYNKF		Perimeter Medical Imaging Ai Inc	0.2985	0.3523	0.2406	0.2651	86700	17.82%
CSOC		Caduceus Software Systems Corp	0.0035	0.0035	0.0035	0.0035	97200	16.67%
TLTFF		Theralase Technologi	0.1981	0.1985	0.1721	0.1985	122500	15.61%
TRUMY		Terumo Corp ADR	14.0400	14.5555	14.0400	14.3800	296600	13.41%
HWKE		Hawkeye Systems Inc	0.8000	0.8900	0.8000	0.8900	2400	11.25%
UNVC		Univec Inc	0.0020	0.0021	0.0020	0.0021	300000	10.53%
SEOVF		Sernova Corp	0.1238	0.1300	0.1238	0.1300	31000	10.45%
DFTC		Defentect Group Inc	0.1048	0.1120	0.1047	0.1120	25400	9.27%
TRCK		Track Group Inc	0.6000	0.6000	0.6000	0.6000	1600	9.09%
ATMH		All Things Mobile Analytic Inc	0.0650	0.0650	0.0611	0.0650	15900	9.06%
SIGL		Signal Advance Inc	0.1755	0.1870	0.1640	0.1800	23800	8.43%
QGSI		Quantgate Systems Inc	0.0136	0.0136	0.0130	0.0130	8200	8.33%
CYIO		Cyios Corp	0.0012	0.0013	0.0009	0.0013	14252300	8.33%
CHUC		Charlie's Holdings Inc	0.2500	0.2750	0.2500	0.2680	62800	7.20%
IIJIY		Internet Initiative Japan Inc	40.0000	40.0000	40.0000	40.0000	400	6.67%
ESVIF		Ensign Energy Svcs	3.9625	3.9625	3.2500	3.4500	156000	6.48%
VASO		Vasomedical Inc	0.2350	0.2450	0.2196	0.2450	316200	5.97%
RNECF		Renesas Electronics Corp	23.5600	23.8800	23.5600	23.8800	26500	5.90%
FCELB		Fuelcell Energy Pf B	420.0000	440.1000	416.0000	435.5030	100	4.81%
CYSNF		C-Com Satellite Sys	0.7542	0.7542	0.7542	0.7542	2500	4.75%
NRILY		Nomura Research Institute Ltd	28.9800	28.9800	28.2596	28.7400	43900	4.47%
TYIDY		Toyota Industries Corp	128.9886	128.9886	128.9886	128.9886	600	4.27%
RICOY		Ricoh CO Ltd ADR	9.1500	9.1500	9.1500	9.1500	100	3.98%
SSMXY		Sysmex Corp ADR	8.6900	8.7300	8.6500	8.7000	244400	3.82%
VPTDF		Ventripoint Diagnostics Ltd	0.1367	0.1367	0.1158	0.1160	31800	2.65%
NTDOY		Nintendo CO Ltd ADR	11.3000	11.4600	11.2700	11.4400	2466500	2.51%
XIACF		Xiaomi Corp	3.5500	4.0000	3.5500	3.9700	45000	2.06%
JPPHY		Japan Post Holdings CO Ltd	13.0000	13.1400	13.0000	13.1400	7700	2.02%
SHCAY		Sharp Corp Ltd ADR	0.9174	0.9174	0.8997	0.9174	1200	1.89%
CESDF		Canadian Energy	13.5300	13.5300	13.5300	13.5300	200	1.88%
SEKEY		Seiko Epson ADR	7.9100	7.9800	7.9100	7.9700	9600	1.85%
NTDOF		Nintendo CO Ltd-Ord	43.1500	47.6760	43.1500	46.3300	14700	1.82%
ASGLY		Asahi Glass CO Ltd A	7.8140	7.8140	7.6100	7.6400	61200	1.73%
WSTL		Westell Technologies Inc	7.5110	7.6300	7.4900	7.6180	25900	1.71%
UNTC		Unit Corp.	33.4000	33.9500	33.3000	33.8900	2900	1.68%
QTRHF		Quarterhill Inc	1.3175	1.3200	1.3175	1.3200	2000	1.46%
EIFZF		Exchange Income Corp	78.2500	78.2500	78.2500	78.2500	200	1.27%
VPLM		Voip-Pal.com	0.0093	0.0093	0.0090	0.0092	176600	1.10%
NNOMF		Nano One Materials Corp	0.7272	0.7272	0.6860	0.7100	12700	1.04%
FUJIY		Fujifilm Hlds Corp	9.9900	10.0908	9.8600	9.9000	444100	1.02%
TBTC		Table Trac Inc	4.5800	4.6133	4.5600	4.6133	7000	0.95%
NPSKY		N S K Ltd ADR	15.3000	15.3000	15.3000	15.3000	300	0.87%
YAMCY		Yamaha Corp ADR	7.0500	7.0500	7.0000	7.0300	600	0.86%
MMSMY		Mitsui Mining & Sm	58.6900	58.6900	58.6900	58.6900	2700	0.81%
MHVYF		Mitsubishi Heavy Ind	25.7000	26.2080	25.7000	26.2080	103400	0.80%
NHNKY		Nihon Kohden	9.4025	9.4400	9.3500	9.3735	10200	0.77%
ECDP		Eco Depot Inc	0.0335	0.0399	0.0335	0.0399	400	0.76%
GOGR		Go Green Global Technologies Corp	0.0338	0.0338	0.0300	0.0338	20500	0.60%
RRTS		Roadrunner Transportation Systems Inc	3.7312	3.7312	3.7000	3.7000	9700	0.57%
SMTOY		Sumitomo Electric IN	73.3900	73.3900	69.9000	70.4800	42600	0.53%
AEGXF		Aecon Group Inc	36.6183	37.0023	36.4820	37.0023	900	0.50%
NTTYY		Nippon Telegraph and Telephone Corp	23.5900	24.0999	23.5800	24.0640	143000	0.48%
EGHSF		Enghouse Sys Ltd	12.1900	12.2500	12.1360	12.2500	6200	0.33%
TSYHF		Travelsky Technology Ltd	1.2150	1.2340	1.1860	1.2340	390100	0.33%
TAKOF		Drone Delivery Cda Corp	0.4751	0.5098	0.4750	0.4890	60400	0.29%
OZSC		Ozop Surgical Corp	0.2900	0.2900	0.2900	0.2900	900	0.28%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	20.9500	20.9500	20.7100	20.8100	117700	0.24%
IHICY		Ihi Corp ADR	16.9850	17.0000	16.8600	16.9400	86800	0.12%
OTCM		Pink OTC Markets Inc	52.0100	53.1550	51.6700	53.0500	13000	0.11%
GKPRF		Gatekeeper Sys Inc	0.9086	0.9096	0.9086	0.9091	13600	0.06%
FJTSY		Fujitsu Ltd ADR	20.6500	20.6500	20.2000	20.4500	201600	0.05%
OPTI		Optec International Inc	0.0004	0.0004	0.0004	0.0004	454000	0.00%
SPYR		Spyr Inc	0.0004	0.0004	0.0004	0.0004	4500000	0.00%
ATIXF		Analytixinsight Inc	0.0038	0.0038	0.0038	0.0038	200	0.00%
MJLB		Ultrack Systems Inc	0.0001	0.0001	0.0001	0.0001	31900	0.00%
APTY		Apt Systems	0.0003	0.0003	0.0002	0.0003	1048400	0.00%
TTCM		Tautachrome Inc	0.0001	0.0001	0.0001	0.0001	759000	0.00%
ALNPY		All Nippon Airways C	3.5230	3.6000	3.5230	3.6000	1700	0.00%
SING		Singlepoint Inc	0.0002	0.0002	0.0002	0.0002	300	0.00%
LLBO		Lifeline Biotech	0.0007	0.0008	0.0007	0.0008	252000	0.00%
SRMX		Saddle Ranch Media Inc	0.0002	0.0002	0.0001	0.0002	1071000	0.00%
CNBX		Cannabics Pharmaceuticals Inc	0.0002	0.0002	0.0002	0.0002	13832200	0.00%
WLAN		Wialan Technologies Inc	0.0004	0.0005	0.0004	0.0005	69600	0.00%
ATGN		Altigen Communications Inc	0.5100	0.5100	0.5100	0.5100	800	0.00%
LVGI		Limitless Venture Group Inc	0.0003	0.0004	0.0003	0.0004	2000200	0.00%
IFXY		Infrax Systems Inc	0.0001	0.0002	0.0001	0.0001	1584200	0.00%
DLTI		Dlt Resolution Inc	1.0900	1.0900	1.0000	1.0900	10900	0.00%
VTXB		Vortex Brands CO	0.0001	0.0001	0.0001	0.0001	17500000	0.00%
NDEKY		Nitto Denko ADR	19.2400	19.2900	18.5700	18.7400	73800	0.00%
OCLN		Originclear Inc	0.0005	0.0005	0.0005	0.0005	200	0.00%
XALL		Xalles Holdings Inc	0.0002	0.0003	0.0002	0.0003	6050000	0.00%
BBXIA		Bbx Capital Inc	3.0000	3.0000	3.0000	3.0000	100	0.00%
INND		Innerscope Advertising Agency Inc	0.0003	0.0003	0.0003	0.0003	1568000	0.00%
SNRY		Solar Energy Initiatives Inc	0.0002	0.0015	0.0002	0.0015	625600	0.00%
UNICY		Unicharm Corp/S ADR	2.9800	2.9900	2.9800	2.9800	253100	0.00%
MWWC		Marketing Wrldwd Corp	0.0002	0.0002	0.0002	0.0002	18200000	0.00%
AMMJ		American Cannabis Company Inc	0.0005	0.0005	0.0004	0.0004	21500	0.00%
HAIVF		Haivision Systems Inc	4.4295	4.4295	4.4295	4.4295	700	-0.01%
OTSKY		Otsuka Holdings CO	35.4200	35.4200	35.2250	35.4100	30000	-0.06%
MTHRY		M3 Inc	4.2355	4.2600	4.2100	4.2200	183900	-0.24%
GLXZ		Galaxy Gaming Inc	1.8000	1.8000	1.7640	1.7658	24800	-0.24%
UNRG		United Energy Corp	0.0368	0.0385	0.0368	0.0379	116500	-0.26%
RNECY		Renesas Electronics Corp	11.9600	12.1000	11.4600	11.6300	1086800	-0.26%

Stem Cell Stocks