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
9/15/2026
>> 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 |
86.99 |
88.12 |
86.01 |
86.60 |
1.28M |
0.20% |
| ALTO |
|
Alto Ingredients Inc |
3.98 |
4.09 |
3.93 |
4.09 |
534.9K |
3.81% |
| AMTX |
|
Aemetis Inc |
1.92 |
1.97 |
1.88 |
1.92 |
436.1K |
-1.54% |
| ANDE |
|
The Andersons, Inc |
71.73 |
72.50 |
70.91 |
71.36 |
91K |
-0.47% |
| ARTW |
|
Arts-Way Manufacturing Co |
3.01 |
3.02 |
2.99 |
2.99 |
1.1K |
-1.64% |
| AVD |
|
American Vanguard Corp |
2.24 |
2.28 |
2.21 |
2.28 |
137.1K |
1.33% |
| BBW |
|
Build-A-Bear Workshop, Inc |
27.18 |
27.51 |
25.66 |
25.74 |
427.5K |
-5.33% |
| BCPC |
|
Balchem Corporation |
166.83 |
167.71 |
163.89 |
165.38 |
36.9K |
-0.79% |
| BG |
|
Bunge Limited |
120.77 |
123.40 |
120.37 |
121.74 |
705.4K |
0.40% |
| CENT |
|
Central Garden & Pet Co |
39.58 |
40.27 |
39.58 |
40.08 |
43.1K |
0.00% |
| CHD |
|
Church & Dwight Co |
93.99 |
94.94 |
93.38 |
94.53 |
1.03M |
-0.05% |
| CMP |
|
Compass Minerals International, Inc |
24.00 |
24.02 |
23.46 |
23.98 |
114K |
-0.37% |
| CODX |
|
Co-Diagnostics Inc |
1.20 |
1.20 |
1.10 |
1.15 |
83.6K |
2.68% |
| CRL |
|
Charles River Laboratories |
272.27 |
276.09 |
269.93 |
272.56 |
410.2K |
-0.11% |
| CTSO |
|
Cytosorbents Cor |
6.00 |
6.24 |
6.00 |
6.22 |
9.5K |
2.47% |
| CYRX |
|
Cryoport Inc |
15.83 |
16.43 |
15.83 |
16.32 |
183.1K |
2.26% |
| DAR |
|
Darling International Inc |
64.95 |
67.37 |
64.95 |
66.51 |
1.53M |
2.43% |
| DYAI |
|
Dyadic International |
0.47 |
0.47 |
0.39 |
0.43 |
365.4K |
2.38% |
| EDSA |
|
Edesa Biotech Inc |
4.14 |
4.35 |
4.06 |
4.09 |
24K |
0.25% |
| ELAN |
|
Elanco Animal Health Inc |
22.95 |
23.47 |
22.65 |
23.02 |
5.9M |
-0.56% |
| EMN |
|
Eastman Chemical Company |
66.39 |
66.85 |
65.12 |
65.87 |
829.3K |
-1.69% |
| |
| FLWS |
|
1-800-FLOWERS |
3.00 |
3.10 |
2.89 |
3.06 |
391.6K |
-0.33% |
| GEVO |
|
Gevo Inc |
1.59 |
1.62 |
1.56 |
1.58 |
1.4M |
-1.25% |
| GURE |
|
Gulf Resources Inc |
3.58 |
3.62 |
3.31 |
3.50 |
2.5K |
-3.31% |
| ICCC |
|
ImmuCell Corporation |
9.75 |
9.84 |
9.50 |
9.56 |
18.9K |
-2.45% |
| IDXX |
|
IDEXX Laboratories, Inc |
505.26 |
516.02 |
502.40 |
510.73 |
320.5K |
0.26% |
| INGR |
|
Ingredion Inc |
98.01 |
99.23 |
97.55 |
99.12 |
271.4K |
0.52% |
| IPI |
|
Intrepid Potash, Inc |
38.30 |
38.94 |
38.05 |
38.66 |
52.9K |
0.89% |
| JAGX |
|
Jaguar Health Inc |
0.31 |
0.33 |
0.20 |
0.22 |
1.95M |
-29.03% |
| MBRX |
|
Metabasis Therapeutics, Inc |
0.78 |
0.82 |
0.75 |
0.75 |
453.3K |
-3.85% |
| MOS |
|
The Mosaic Company |
25.10 |
25.65 |
24.61 |
25.46 |
7.64M |
1.60% |
| MRK |
|
Merck & Co |
143.65 |
144.50 |
142.32 |
143.79 |
3.27M |
-0.74% |
| NEOG |
|
Neogen Corporation |
12.00 |
12.37 |
11.85 |
12.26 |
1.85M |
2.51% |
| ODC |
|
Oil-Dri Corporation of America |
86.26 |
86.39 |
84.34 |
86.01 |
27.7K |
-0.45% |
| OSUR |
|
OraSure Technologies, Inc |
3.41 |
3.50 |
3.35 |
3.47 |
1.34M |
2.97% |
| PAHC |
|
Phibro Anl Htlh A |
36.00 |
36.00 |
34.94 |
35.03 |
158.9K |
-2.69% |
| REX |
|
Rex American Resources Corp. |
41.62 |
42.43 |
41.39 |
42.40 |
78.3K |
1.29% |
| SLP |
|
Simulations Plus, Inc |
18.42 |
18.42 |
18.40 |
18.41 |
85.6K |
0.00% |
| SNES |
|
Senestech Inc |
0.85 |
0.86 |
0.83 |
0.86 |
40.7K |
0.00% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
1.30 |
1.30 |
1.27 |
1.27 |
67.1K |
-1.55% |
| SPB |
|
Spectrum Brands Holdings, Inc. |
85.40 |
85.92 |
84.02 |
85.66 |
57.4K |
0.32% |
| TRVI |
|
Trevi Therapeutics Inc |
16.25 |
16.25 |
14.78 |
15.06 |
1.85M |
-5.22% |
| TSCO |
|
Tractor Supply Company |
33.78 |
33.83 |
32.59 |
33.04 |
4.45M |
-2.36% |
| TYL |
|
Tyler Technologies, Inc |
357.00 |
358.98 |
345.67 |
353.39 |
329.7K |
-1.74% |
| UAMY |
|
U S Antimony Corp |
4.70 |
4.75 |
4.53 |
4.66 |
4.27M |
-1.48% |
| UNP |
|
Union Pacific Corporation |
285.00 |
292.00 |
282.69 |
283.96 |
592.3K |
-0.40% |
| VIVO |
|
Meridian Bioscience, Inc |
3.90 |
3.96 |
3.74 |
3.77 |
197.1K |
-3.58% |
| VLO |
|
Valero Energy Corporation |
385.50 |
398.51 |
381.04 |
396.96 |
2.07M |
3.66% |
| VMC |
|
Vulcan Materials Company |
250.51 |
251.03 |
247.02 |
249.23 |
408.8K |
-0.50% |
| WOOF |
|
VCA Antech, Inc |
2.44 |
2.44 |
2.35 |
2.39 |
2.15M |
-1.24% |
| ZTS |
|
Zoetis Inc Cl A |
73.99 |
73.99 |
72.72 |
73.43 |
2.32M |
-0.34% |
 |
Free Dividend Stock Screener
Antibiotic Stocks
| |