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
CIR		CIRCOR International, Inc	26.99	32.51	26.99	32.51	6547	23.33%
GTBP		GT Biopharma Inc	6.68	7.40	6.50	7.40	52616	21.91%
VSTM		Verastem Inc	7.82	9.73	7.77	9.22	12829397	19.58%
YRD		Yirendai Ltd	0.57	0.84	0.50	0.77	5228714	18.46%
VMAR		Vision Marine Technologies Inc	6.00	6.75	5.70	6.60	33919	13.79%
CMTL		Comtech Telecomm	1.22	1.50	1.20	1.45	675073	12.40%
EOSE		Eos Energy Enterprises Inc	1.94	2.18	1.80	2.17	36843710	11.28%
MTC		Allied Irish Banks Plc	4.85	5.46	4.85	5.46	2409	10.30%
PAR		3PAR Inc	15.81	17.43	15.80	17.37	835248	9.80%
SMG		The Scotts Miracle-Gro Company	50.00	54.42	50.00	54.26	872040	9.13%
PAG		Penske Automotive Group, Inc	194.79	216.23	194.79	212.11	2340591	9.00%
XAIR		Beyond Air Inc	2.24	2.24	2.07	2.23	25366	8.78%
CELZ		Creative Medical Technology Holdings Inc	0.72	0.82	0.72	0.82	56348	7.89%
DXC		Dxc Technology Company	12.81	13.85	12.81	13.80	2788935	7.81%
PATK		Patrick Industries, Inc	64.28	68.33	63.90	68.18	654304	7.68%
LCII		Lci Industries	79.07	84.21	79.07	84.10	228412	7.61%
APPF		Appfolio Cl A	203.50	219.81	202.20	218.41	301177	7.50%
NCNO		Ncino Inc	19.80	21.24	19.45	21.10	1681133	7.27%
OPRX		Optimizerx Corp	7.50	8.91	7.50	8.87	101330	7.13%
MNRO		Monro Muffler Brake, Inc	13.43	14.63	13.42	14.39	429830	6.99%
SANA		Sana Biotechnology Inc	2.33	2.51	2.30	2.48	2433051	6.90%
ROCK		Gibraltar Industries, Inc	37.08	39.91	36.60	39.22	508368	6.90%
MITK		Mitek Systems Inc	15.63	16.96	15.02	16.88	623297	6.90%
PRCH		Porch Group Inc	16.42	17.65	16.20	17.58	1611253	6.87%
POOL		Pool Corporation	160.00	171.77	160.00	169.14	736503	6.83%
RCKT		Rocket Pharmaceuticals Inc	2.22	2.40	2.21	2.36	1640494	6.79%
CNDT		Conduent Inc	1.49	1.59	1.49	1.58	668080	6.76%
AMS		American Shared Hospital Services	1.29	1.29	1.29	1.29	1612	6.61%
EPAM		Epam Systems Inc	115.99	122.99	115.97	122.19	768685	6.54%
WK		Workiva Llc	73.21	77.65	73.21	77.28	614224	6.42%
COIN		Converted Organics Inc	170.39	185.49	165.80	183.87	5019475	6.36%
INOD		Innodata Isogen, Inc	52.86	56.67	50.68	56.54	630786	6.34%
TSHA		Taysha Gene Therapies Inc	3.51	3.79	3.50	3.73	3583251	6.27%
SBH		Sally Beauty Holdings, Inc	16.20	17.18	16.20	17.12	809659	6.27%
PEGA		Pegasystems Inc	33.76	36.37	33.00	35.95	3665338	6.24%
NOW		Servicenow Inc	139.98	149.34	137.80	148.61	11323798	6.17%
INO		Inovio Biomedical Corp	1.00	1.06	0.96	1.05	1684609	6.06%
CWH		CommonWealth REIT	4.34	4.69	4.27	4.57	3350021	6.03%
BC		Brunswick Corporation	62.91	65.64	62.45	65.64	448586	6.02%
AMN		Ameron International Corporation	38.10	40.16	37.27	39.93	648850	5.97%
MVIS		Microvision, Inc	1.16	1.29	1.11	1.25	1554538	5.93%
ARRY		Array BioPharma Inc	3.33	3.59	3.33	3.58	7576879	5.92%
BB		Blackberry Ltd	8.06	8.75	7.89	8.71	12739114	5.83%
PRGS		Progress Software Corporation	39.67	40.94	38.83	40.85	213113	5.80%
PII		Polaris Industries Inc	51.30	54.10	51.00	53.49	331142	5.80%
FOXF		Fox Factory Cp	17.50	18.74	17.50	18.49	387055	5.72%
HLIT		Harmonic Inc	9.90	10.67	9.69	10.59	1625324	5.69%
OM		Outset Medical Inc	3.85	4.11	3.80	4.09	36293	5.68%
CWST		Casella Waste Systems Inc	82.19	86.75	82.19	86.45	443529	5.67%
HUBS		Hubspot Inc	227.00	244.39	225.00	239.03	672077	5.66%
CVCO		Cavco Industries, Inc	507.50	538.48	506.50	535.23	32557	5.64%
ESTC		Elastic N.V.	90.72	97.51	89.77	97.24	1429878	5.60%
MSTR		MicroStrategy Incorporated	141.54	151.33	134.89	151.23	13034818	5.59%
AAP		Advance Auto Parts, Inc	41.62	44.04	41.62	43.94	1172278	5.57%
AGYS		Agilysys, Inc	107.00	113.80	107.00	113.44	135837	5.48%
MBIO		Mustang Bio Inc	0.37	0.39	0.37	0.39	29888	5.41%
STIM		Neuronetics Inc	1.86	1.99	1.81	1.99	590962	5.29%
VEEV		Veeva Systems Inc	296.00	315.02	293.76	313.06	1675876	5.26%
BTCS		BTCS Inc	1.13	1.21	1.08	1.21	1004954	5.22%
EFOI		Energy Focus, Inc	2.71	2.88	2.65	2.84	7723	5.19%
BLKB		Blackbaud, Inc	49.57	51.48	49.57	51.40	492947	5.16%
NWL		Newell Rubbermaid Inc	5.45	5.83	5.45	5.76	3462065	5.11%
ARLO		Arlo Technologies Inc	11.80	12.43	11.72	12.42	1841897	5.08%
ENPH		Enphase Energy Inc	28.89	30.85	28.28	30.83	3560132	5.04%
DXCM		DexCom, Inc	84.81	87.88	84.81	87.69	2209147	5.02%
HRB		H&R Block, Inc	46.02	48.84	46.02	48.32	892969	5.02%
SPT		Sprout Social Inc Cl A	11.04	11.62	10.99	11.58	434228	4.99%
OCG		Oriental Culture Holding Ltd	1.62	1.71	1.60	1.70	9698	4.94%
MCRB		Seres Theraptc	2.42	2.61	2.40	2.55	17217	4.94%
RKT		Rock-Tenn Company	10.69	11.26	10.53	11.06	41803608	4.93%
COGT		Cogent, Inc	28.15	29.78	28.15	29.53	2100357	4.90%
ANGO		AngioDynamics, Inc	11.04	11.63	11.00	11.59	791772	4.89%
ASPN		Aspen Aerogels Inc	5.05	5.41	4.93	5.40	551032	4.85%
REFR		Research Frontiers, Inc	0.71	0.71	0.60	0.65	162780	4.84%
BHVN		Biohaven Pharmaceutical Holding Company Ltd	10.88	11.66	10.77	11.45	829733	4.76%
AMSC		American Superconductor Corporation	25.70	27.05	24.08	26.86	737593	4.72%
CNMD		CONMED Corporation	44.95	47.85	44.50	47.08	171323	4.72%
ATEC		Alphatec Holdings, Inc	11.00	11.00	10.13	10.94	2092885	4.69%
RUN		Sunrun Inc	7.26	7.82	7.17	7.64	10481548	4.66%
QTWO		Q2 Holdings Inc	59.60	62.75	58.91	62.17	520568	4.66%
SLGN		Silgan Holdings Inc	36.40	37.58	36.40	37.47	555225	4.64%
OPTT		Ocean Power Technologies, Inc	0.66	0.68	0.63	0.68	261267	4.62%
TDC		Teradata Corporation	29.79	31.28	29.79	31.28	1191496	4.62%
BEAM		Beam Therapeutics Inc	23.41	24.98	23.20	24.74	1160893	4.61%
PCTY		Paylocity Hld Corp	159.60	166.48	159.00	166.25	363112	4.59%
CRM		salesforce	235.30	247.18	235.03	246.72	5262064	4.54%
ADBE		Adobe Systems Incorporated	241.44	254.32	239.70	251.65	3719426	4.53%
MCO		Moodys Corporation	464.00	486.33	463.02	483.79	627885	4.52%
MAS		Masco Corporation	70.58	72.75	70.14	72.57	1249377	4.52%
XRAY		DENTSPLY International Inc	8.52	8.86	8.32	8.84	3632043	4.49%
OXSQ		Oxford Square Capital Corp	1.35	1.40	1.33	1.40	2471725	4.48%
MRNA		MDRNA, Inc	224.27	242.29	217.02	236.50	11878026	4.48%
UEIC		Universal Electronics Inc	5.00	5.44	4.90	5.18	59470	4.44%
USIO		Usio Inc	2.82	2.92	2.68	2.86	259924	4.38%
BKE		The Buckle, Inc	44.96	46.99	44.96	46.63	187076	4.36%
VTRS		Viatris Inc	17.48	18.24	17.43	18.22	5898549	4.35%
AEMD		Aethlon Medical	5.01	5.46	5.00	5.28	54011	4.35%
PRVA		Privia Health Group Inc	21.96	22.73	21.69	22.62	1199011	4.34%
LPX		Louisiana-Pacific Corporation	66.99	70.00	66.19	69.39	777524	4.33%
IBP		Installed Building Products	181.41	190.31	181.41	188.06	186973	4.32%

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
GOGR		Go Green Global Technologies Corp	0.0380	0.0380	0.0380	0.0380	18000	80.95%
GSDT		Gsdt Fintech Group Inc	0.1300	0.2300	0.0625	0.2200	122900	59.42%
GSPI		Green Star Products	0.0009	0.0009	0.0009	0.0009	1100	50.00%
LBAS		Location Based Techs	0.0021	0.0030	0.0021	0.0026	208500	30.00%
ATMH		All Things Mobile Analytic Inc	0.0517	0.0575	0.0473	0.0575	9800	29.80%
APGI		American Power Group Corp	0.0110	0.0141	0.0110	0.0141	12300	28.18%
OVTZ		Oculus Visiontech Inc	0.0240	0.0292	0.0240	0.0292	900	21.67%
DPLS		Darkpulse Inc	0.0039	0.0050	0.0039	0.0048	3287900	20.00%
DNZOF		Denso Corp Ltd Ord	10.6100	12.6900	10.6100	12.2500	28300	15.46%
IPNFF		Imagination Park Entertainment Inc	0.0038	0.0038	0.0038	0.0038	7600	15.15%
UNVC		Univec Inc	0.0018	0.0020	0.0018	0.0020	101000	11.11%
CHUC		Charlie's Holdings Inc	0.0800	0.1045	0.0512	0.1000	328400	10.13%
IFUS		Impact Fusion Intl	0.0300	0.0370	0.0300	0.0330	84300	9.27%
SPYR		Spyr Inc	0.0018	0.0019	0.0017	0.0017	5358900	6.25%
XIACF		Xiaomi Corp	3.0500	3.4700	3.0500	3.4500	23500	5.99%
FANUF		Fanuc Ltd	36.0280	38.8820	35.3600	38.8820	2200	5.92%
EGHSF		Enghouse Sys Ltd	12.1800	12.7700	12.1800	12.7700	2200	5.89%
OTSKY		Otsuka Holdings CO	38.1795	38.4902	37.9150	38.1375	18700	5.88%
ISCO		International Stem Cell Corp	0.2660	0.2660	0.2660	0.2660	700	5.06%
CVAT		Cavitation Techs Inc	0.0320	0.0329	0.0315	0.0329	68100	4.44%
NNOMF		Nano One Materials Corp	0.5650	0.5800	0.5650	0.5800	21300	4.26%
SNEJF		Sony Corp Ord	24.5800	25.7740	23.3860	24.5750	27100	4.26%
HGHAF		High Arctic Energy	0.8700	0.9050	0.8700	0.9050	6000	4.02%
QGSI		Quantgate Systems Inc	0.0078	0.0078	0.0078	0.0078	75000	4.00%
QTRHF		Quarterhill Inc	2.0380	2.0380	2.0380	2.0380	100	3.95%
AERG		Applied Energetics Inc	0.8201	0.8700	0.7501	0.8000	38500	3.88%
CDTI		Cdti Advanced Materials Inc	1.3500	1.4000	1.3500	1.4000	2900	3.70%
JSGRY		Lixil Corp	22.2600	22.2600	22.2600	22.2600	800	3.68%
NRILY		Nomura Research Institute Ltd	34.8501	36.6510	34.8501	36.6500	16700	3.68%
TOPPY		Toppan Printing	7.2350	7.6772	7.2350	7.6772	400	3.47%
SHCAY		Sharp Corp Ltd ADR	0.8800	0.8998	0.8719	0.8998	5000	3.43%
NTDOF		Nintendo CO Ltd-Ord	51.0000	53.5000	51.0000	53.3600	4700	3.25%
GLXZ		Galaxy Gaming Inc	1.5480	1.6000	1.5480	1.6000	19600	3.23%
TAKOF		Drone Delivery Cda Corp	0.3442	0.3667	0.3442	0.3562	207500	2.89%
ALNPY		All Nippon Airways C	3.7250	3.7275	3.7000	3.7000	1700	2.78%
NLST		Netlist Inc	5.6900	6.0400	5.5460	5.9100	719700	2.60%
TRUMY		Terumo Corp ADR	14.5195	15.1300	14.2000	14.5100	79700	2.54%
SCTSF		Scottie Resources Corp	1.7900	1.7935	1.7800	1.7900	3000	2.52%
BUKS		Butler Natl Corp	4.7400	4.8100	4.6500	4.7750	75200	2.36%
BIOYF		Biosyent Inc	11.2600	11.2600	11.2600	11.2600	1000	2.36%
SOMLY		Secom CO Ltd ADR	10.4590	10.5345	10.4260	10.5000	64900	2.34%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	19.0100	19.5700	19.0100	19.4600	142100	2.21%
FJTSY		Fujitsu Ltd ADR	27.0440	27.7050	26.9000	27.4100	66300	2.12%
TBTC		Table Trac Inc	4.9550	5.0000	4.9550	5.0000	300	2.04%
NHNKY		Nihon Kohden	10.3475	10.5600	10.3475	10.5225	3800	1.86%
TCTZF		Tencent Holdings Ltd	52.5900	53.7269	52.5900	53.7269	113600	1.83%
CJPRY		Central Japan Railwa	11.2700	11.7102	11.2700	11.6900	136600	1.83%
OPHLY		Ono Pharmaceutical	4.9400	4.9630	4.9000	4.9250	55900	1.82%
CVALF		Covalon Tech Ltd	2.8700	2.8700	2.8340	2.8400	2700	1.79%
PYNKF		Perimeter Medical Imaging Ai Inc	0.1475	0.1475	0.1475	0.1475	4500	1.72%
DNZOY		Denso Corp Ltd ADR	11.8150	11.8150	11.5100	11.6800	217100	1.57%
JPPHY		Japan Post Holdings CO Ltd	14.9750	14.9750	14.9750	14.9750	800	1.53%
EESE		Energy & Environmental Services Inc	0.0580	0.0590	0.0551	0.0559	88200	1.45%
FUJHY		Fuji Heavy Inds ADR	8.2850	8.2850	8.1800	8.2200	79900	1.36%
HYEG		Hydrogen Engine Center Inc	0.0472	0.0472	0.0472	0.0472	2000	1.29%
ELTP		Elite Pharma Inc	0.2249	0.2605	0.2249	0.2511	434000	1.25%
NDEKY		Nitto Denko ADR	23.3800	23.3800	22.7730	22.9600	25500	1.15%
WJXFF		Wajax Income Fund	26.2500	26.2500	26.2500	26.2500	100	1.15%
DMGGF		Dmg Blockchain Solutions Inc	0.3052	0.3105	0.2900	0.3088	81300	0.88%
ITOCY		Itochu Corp ADR	14.1900	14.1900	14.0100	14.0700	358100	0.86%
OLNCF		Omni Lite Inds Cda I	2.2200	2.2300	2.2200	2.2300	1100	0.86%
MTHRY		M3 Inc	6.2500	6.2500	5.8100	6.0100	135300	0.84%
HOCPY		Hoya Corp ADR	158.0000	159.4200	157.0000	159.3200	27100	0.73%
TCEHY		Tencent Holdings ADR	53.3525	53.7700	53.1100	53.6100	3997700	0.68%
MITSY		Mitsui & Company	600.0100	628.3500	600.0100	628.3500	2800	0.66%
SSMXY		Sysmex Corp ADR	11.7200	11.7200	11.5300	11.6000	584200	0.61%
UNTC		Unit Corp.	31.2500	32.0000	30.7600	31.4000	7700	0.60%
TINLY		Teijin Ltd ADR	10.4500	10.4500	10.2200	10.2200	200	0.49%
FUJIY		Fujifilm Hlds Corp	10.5500	10.7800	10.5500	10.7800	136400	0.47%
TDHOY		T&D Holdings Inc	15.1850	15.1850	15.1850	15.1850	100	0.36%
CESDF		Canadian Energy	13.9965	13.9965	13.9400	13.9400	500	0.36%
UNICY		Unicharm Corp/S ADR	3.1850	3.2000	3.1400	3.1500	104000	0.32%
FUJHF		Fuji Heavy Inds Ltd	16.4350	16.4350	15.8900	15.8900	1500	0.25%
DSEEY		Daiwa Securities ADR	10.8600	11.0700	10.8600	10.9700	33700	0.23%
ESVIF		Ensign Energy Svcs	2.6200	2.6206	2.5680	2.6147	45800	0.18%
DKILY		Daikin Inds Ltd ADR	13.9000	13.9000	13.1000	13.5000	132600	0.15%
NTTYY		Nippon Telegraph and Telephone Corp	27.6350	27.8900	27.3000	27.3000	62500	0.07%
CSOC		Caduceus Software Systems Corp	0.0016	0.0021	0.0016	0.0021	46100	0.00%
LQWC		Lifequest World Cp	0.0130	0.0130	0.0130	0.0130	20000	0.00%
DSGT		Dsg Global Inc	0.0007	0.0007	0.0007	0.0007	600	0.00%
PCTL		Pct Ltd	0.0001	0.0001	0.0001	0.0001	150000	0.00%
CTTH		Ctt Pharmaceutical Hlds Inc	0.0566	0.0590	0.0550	0.0590	2000	0.00%
ELRA		Elray Resources Inc	0.0003	0.0003	0.0003	0.0003	1230000	0.00%
LVGI		Limitless Venture Group Inc	0.0004	0.0004	0.0004	0.0004	11900000	0.00%
DLTI		Dlt Resolution Inc	0.5000	0.5000	0.5000	0.5000	100	0.00%
APTY		Apt Systems	0.0003	0.0003	0.0003	0.0003	1750000	0.00%
GXXM		Gex Management Inc	0.0059	0.0060	0.0059	0.0060	70000	0.00%
SMKG		Smart Card Marketing	0.0017	0.0067	0.0017	0.0067	7400	0.00%
CYBL		Cyberlux Corp	0.0006	0.0007	0.0005	0.0006	9667300	0.00%
WELX		Winland Electronics	3.3400	3.3400	3.0000	3.3400	2800	0.00%
CNBX		Cannabics Pharmaceuticals Inc	0.0002	0.0002	0.0002	0.0002	50000	0.00%
ATGN		Altigen Communications Inc	0.4251	0.4300	0.4250	0.4300	17100	0.00%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	9000	0.00%
SNNC		Sibannac Inc	0.0040	0.0044	0.0040	0.0044	11700	0.00%
OTCM		Pink OTC Markets Inc	53.5100	53.7300	53.0000	53.5000	6100	0.00%
CYIO		Cyios Corp	0.0007	0.0007	0.0006	0.0006	1190900	0.00%
MWWC		Marketing Wrldwd Corp	0.0001	0.0001	0.0001	0.0001	50000	0.00%
WLAN		Wialan Technologies Inc	0.0004	0.0004	0.0004	0.0004	17500	0.00%
IFXY		Infrax Systems Inc	0.0008	0.0009	0.0008	0.0009	21917500	0.00%
SCNA		Smart Cannabis Corp	0.0002	0.0004	0.0002	0.0002	445700	0.00%

Stem Cell Stocks