Animal Stocks List
Animal Stocks List is a list of public traded Animal companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Animal Stocks
6/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ADM |
 |
Archer Daniels Midland Company |
78.02 |
78.44 |
75.60 |
76.52 |
1.57M |
-1.92% |
| ALTO |
|
Alto Ingredients Inc |
4.94 |
5.16 |
4.81 |
4.95 |
1.9M |
2.48% |
| AMTX |
|
Aemetis Inc |
1.95 |
2.00 |
1.86 |
1.93 |
781.7K |
-0.52% |
| ANDE |
|
The Andersons, Inc |
68.99 |
69.23 |
67.24 |
68.82 |
68K |
-0.64% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.68 |
2.72 |
2.56 |
2.66 |
37.5K |
-1.48% |
| AVD |
|
American Vanguard Corp |
2.74 |
2.76 |
2.54 |
2.59 |
255K |
-2.26% |
| BBW |
|
Build-A-Bear Workshop, Inc |
32.51 |
33.21 |
31.54 |
31.58 |
163.3K |
-3.10% |
| BCPC |
|
Balchem Corporation |
163.69 |
165.07 |
162.09 |
164.38 |
113.2K |
0.24% |
| BG |
|
Bunge Limited |
121.00 |
121.00 |
114.86 |
116.16 |
912.9K |
-2.72% |
| CENT |
|
Central Garden & Pet Co |
42.75 |
43.11 |
41.52 |
42.25 |
34.7K |
-1.97% |
| CHD |
|
Church & Dwight Co |
98.01 |
98.74 |
96.39 |
97.42 |
1.21M |
-1.02% |
| CMP |
|
Compass Minerals International, Inc |
31.20 |
32.11 |
30.89 |
31.09 |
239.3K |
0.03% |
| CODX |
|
Co-Diagnostics Inc |
3.84 |
3.86 |
2.95 |
3.33 |
423.3K |
-11.67% |
| CRL |
|
Charles River Laboratories |
187.87 |
191.34 |
181.72 |
182.59 |
537K |
-1.23% |
| CTSO |
|
Cytosorbents Cor |
0.53 |
0.53 |
0.46 |
0.47 |
185.5K |
-7.84% |
| CYRX |
|
Cryoport Inc |
14.68 |
15.22 |
14.51 |
14.57 |
423.4K |
-1.02% |
| DAR |
|
Darling International Inc |
54.95 |
55.33 |
53.55 |
53.77 |
1.28M |
-2.57% |
| DYAI |
|
Dyadic International |
0.76 |
0.85 |
0.76 |
0.84 |
146.4K |
7.69% |
| EDSA |
|
Edesa Biotech Inc |
6.77 |
7.36 |
6.29 |
6.94 |
184.2K |
10.33% |
| ELAN |
|
Elanco Animal Health Inc |
24.26 |
24.42 |
23.15 |
23.40 |
2.94M |
-3.54% |
| EMN |
|
Eastman Chemical Company |
73.34 |
75.06 |
71.75 |
72.10 |
736.7K |
-1.61% |
| |
| FLWS |
|
1-800-FLOWERS |
4.26 |
4.27 |
3.86 |
3.87 |
177.2K |
-9.15% |
| GEVO |
|
Gevo Inc |
1.46 |
1.54 |
1.43 |
1.50 |
2.37M |
4.17% |
| GURE |
|
Gulf Resources Inc |
3.84 |
4.02 |
3.84 |
4.02 |
1.2K |
0.00% |
| ICCC |
|
ImmuCell Corporation |
9.36 |
9.57 |
9.25 |
9.39 |
12.8K |
-0.74% |
| IDXX |
|
IDEXX Laboratories, Inc |
567.36 |
573.00 |
543.89 |
546.06 |
247.4K |
-4.70% |
| INGR |
|
Ingredion Inc |
100.02 |
100.08 |
97.68 |
98.85 |
814.5K |
-1.99% |
| IPI |
|
Intrepid Potash, Inc |
34.30 |
35.68 |
34.30 |
35.10 |
83K |
2.63% |
| JAGX |
|
Jaguar Health Inc |
2.31 |
2.56 |
2.25 |
2.37 |
58.9K |
2.60% |
| MBRX |
|
Metabasis Therapeutics, Inc |
2.70 |
2.93 |
2.62 |
2.81 |
295.6K |
3.31% |
| MOS |
|
The Mosaic Company |
21.75 |
22.76 |
21.56 |
22.51 |
6.21M |
3.73% |
| MRK |
|
Merck & Co |
115.03 |
115.99 |
114.02 |
115.48 |
4.85M |
0.23% |
| NEOG |
|
Neogen Corporation |
9.24 |
9.43 |
8.89 |
8.93 |
688.7K |
-4.08% |
| ODC |
|
Oil-Dri Corporation of America |
93.48 |
94.11 |
92.02 |
92.73 |
33K |
-0.26% |
| OSUR |
|
OraSure Technologies, Inc |
4.32 |
4.58 |
4.10 |
4.47 |
517K |
3.23% |
| PAHC |
|
Phibro Anl Htlh A |
31.74 |
32.47 |
30.67 |
30.86 |
91.7K |
-3.17% |
| REX |
|
Rex American Resources Corp. |
43.72 |
44.34 |
43.12 |
43.27 |
150.8K |
-0.96% |
| SLP |
|
Simulations Plus, Inc |
18.11 |
18.30 |
18.11 |
18.24 |
1.11M |
0.00% |
| SNES |
|
Senestech Inc |
1.66 |
1.66 |
1.58 |
1.61 |
4.4K |
2.55% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
1.10 |
1.26 |
1.03 |
1.17 |
176.1K |
4.46% |
| SPB |
|
Spectrum Brands Holdings, Inc. |
82.12 |
83.29 |
80.38 |
80.57 |
167.2K |
-4.16% |
| TRVI |
|
Trevi Therapeutics Inc |
15.56 |
16.80 |
15.41 |
16.36 |
1.95M |
6.16% |
| TSCO |
|
Tractor Supply Company |
30.07 |
30.81 |
29.60 |
29.81 |
8.02M |
-1.32% |
| TYL |
|
Tyler Technologies, Inc |
298.00 |
301.00 |
287.30 |
287.63 |
367.3K |
-3.52% |
| UAMY |
|
U S Antimony Corp |
7.23 |
7.84 |
7.19 |
7.66 |
9.47M |
8.04% |
| UNP |
|
Union Pacific Corporation |
266.35 |
266.35 |
255.49 |
258.16 |
1.68M |
-3.48% |
| VIVO |
|
Meridian Bioscience, Inc |
5.90 |
6.00 |
5.47 |
5.52 |
1.38M |
-3.16% |
| VLO |
|
Valero Energy Corporation |
242.01 |
244.52 |
236.89 |
239.77 |
1.47M |
-1.84% |
| VMC |
|
Vulcan Materials Company |
295.64 |
305.28 |
293.00 |
294.85 |
549.4K |
-2.04% |
| WOOF |
|
VCA Antech, Inc |
2.79 |
2.83 |
2.62 |
2.63 |
1.17M |
-6.07% |
| ZTS |
|
Zoetis Inc Cl A |
78.85 |
80.02 |
76.80 |
77.27 |
2.98M |
-2.60% |
 |
Free Dividend Stock Screener
Antibiotic Stocks
| |