Stock Screener

Science Stocks List

Science Stocks List is a list of public traded Science companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

Science Stocks

7/19/2024
Symbol Chart Company Open High Low Close Volume % Change
A Agilent Technologies Inc 131.96 132.78 130.29 131.78 1.73M -0.14%
ACHV Achieve Life Sciences Inc 4.78 4.78 4.59 4.63 118K -2.73%
ACTG Acacia Research- Acacia Technologies 5.42 5.43 5.29 5.31 198.6K -1.85%
ADPT Adaptec, Inc 4.22 4.27 4.02 4.04 859.2K -4.49%
AGEN Antigenics, Inc 7.00 7.29 5.73 5.99 4.08M -17.95%
AIM Aerosonic Corporation 0.41 0.42 0.37 0.37 134.7K -2.63%
AKYA Akoya Biosciences Inc 2.42 2.48 2.35 2.36 84.2K -2.07%
ALB Albemarle Corporation 92.74 92.93 90.02 92.09 2.23M -1.83%
ALIM Alimera Sciences Inc 5.58 5.58 5.56 5.57 99.5K -0.18%
ALXO Alx Oncology Holdings Inc 6.62 6.64 6.10 6.15 1.41M -6.96%
AMGN Amgen, Inc 333.65 333.98 328.43 331.29 1.85M 0.10%
ANAB Anaptysbio Inc 37.06 37.29 33.65 33.70 506.8K -2.18%
ANIX Anixa Biosciences Inc 2.93 2.97 2.85 2.94 24.1K 1.03%
APDN Applied Dna Scns 0.40 0.41 0.40 0.40 321.4K -2.44%
APEI American Public Education, Inc 19.16 20.11 18.83 19.34 296.2K 1.63%
APPN Appian Corp Cl A 35.57 36.07 35.18 35.30 704.7K -0.20%
APTO Aptose Bioscns 0.63 0.66 0.59 0.66 121.2K 0.00%
APVO Aptevo Therapeutics Inc 0.46 0.55 0.42 0.44 11.29M -6.38%
ARE Alexandria Real Estate Equities, Inc 126.41 126.55 124.17 125.21 918.4K -0.88%
ARTL The Aristotle Corporation 1.39 1.45 1.33 1.45 16.3K 7.41%
ARTW Arts-Way Manufacturing Co 1.53 1.53 1.53 1.53 745 0.66%
ASGN On Assignment, Inc 103.69 103.92 101.66 102.70 642.4K -0.93%
ASMB Assembly Biosciences 15.20 15.45 14.82 15.13 6.7K 0.93%
ASTC Astrotech Corp 8.35 8.35 8.09 8.19 4.9K -0.85%
ATGE Adtalem Global Education Inc 77.90 78.10 76.86 76.89 376.9K -1.46%
ATNF 180 Life Sciences Corp 2.32 2.34 2.11 2.14 110.2K -10.46%
AVXL Anavex Lf SC 5.71 5.79 5.47 5.48 691.3K -4.03%
AYTU Aytu Bioscience Inc 2.85 2.85 2.78 2.79 8.6K -2.11%
BAH Booz Allen Hamilton Holding Corporation 157.21 157.52 155.52 156.06 413.9K -0.41%
BDX Becton, Dickinson and Co 235.05 235.05 229.45 230.74 1.07M -0.43%
BIO Bio-Rad Laboratories, Inc 299.01 299.37 291.48 296.82 298.9K -1.15%
BLD Baldwin Technology Co 447.00 453.08 442.39 447.75 165.8K -0.24%
BLIN Bridgeline Digital Inc 0.97 1.04 0.96 0.98 41.3K -1.01%
BME Blackrock Health Sciences Trust 41.01 41.39 41.01 41.13 16K 0.27%
BNGO Bionano Genomics Inc 0.62 0.64 0.58 0.59 1.48M -3.28%
BOX seacube container leasing ltd 27.02 27.02 26.69 26.85 854.6K 0.11%
BOXL Boxlight Corp Cl A 0.62 0.68 0.60 0.62 12.3K 3.33%
BRKR Bruker Corporation 62.60 63.25 60.94 61.89 1.89M -1.01%
BRTX BioRestorative Therapies Inc 1.69 1.69 1.61 1.65 27.5K -1.20%
BST Blackrock Science and Technolo 36.15 36.20 35.43 35.63 162.8K -0.89%
BTAI Bioxcel Therapeutics Inc 1.20 1.21 1.13 1.17 524.7K -5.65%
BX The Blackstone Group L 138.29 142.04 136.68 138.59 7.35M 1.60%
CCCC C4 Therapeutics Inc 6.25 6.25 5.94 6.03 1.32M -3.52%
CDXC Chromadex Corp CS 2.79 2.84 2.74 2.78 166.9K 0.72%
CERE Cerevel Therapeutics Hldg Inc 42.74 42.91 42.53 42.90 2.24M 0.47%
CHGG Chegg Inc 3.24 3.36 3.17 3.27 2.83M 0.00%
CHRS Charming Shoppes, Inc 1.58 1.68 1.51 1.64 1.85M 4.46%
CL Colgate-Palmolive Company 99.03 99.07 97.65 98.08 4.23M -0.44%
CLRB Cellectar Biosc 2.61 2.65 2.51 2.52 136K -4.18%
CMCO Columbus McKinnon Corp 36.73 36.73 36.14 36.71 201K 0.03%
CNA CNA Financial Corporation 49.20 49.20 47.15 47.30 308.1K -3.19%
COGT Cogent, Inc 8.77 8.98 8.56 8.61 336.9K -1.60%
COUR Coursera Inc 7.08 7.20 6.99 7.18 2.63M 0.84%
CRAI CRA International, Inc 179.78 179.78 176.25 177.87 34.8K -0.32%
CRM Salesforce 248.65 248.99 245.17 247.63 4.47M 0.11%
CSTL Castle Biosciences Inc 18.87 20.23 18.70 19.92 418.4K 5.17%
CTSH Cognizant Technology Solutions Corp 75.41 75.85 74.08 74.33 4.78M -2.16%
CUE Cue Biopharma Inc 0.82 0.83 0.73 0.76 494.9K -8.43%
CURI Curiositystream Inc 1.11 1.14 1.11 1.12 54K 0.90%
CYRX Cryoport Inc 8.51 8.75 8.21 8.67 851.7K 1.88%
DARE Dare Bioscience Inc 3.20 3.60 3.20 3.54 113.1K 10.97%
DHC Diversified Healthcare Trust 3.14 3.27 3.12 3.15 728K 0.96%
DHR Danaher Corporation 244.99 245.25 241.00 243.54 2.82M -0.51%
DLHC Dlh Holdings Corp 11.29 11.31 11.07 11.09 20.9K -1.42%
DOCU Docusign Inc 54.35 55.92 53.85 55.89 1.24M 2.38%
DOW The Dow Chemical Company 54.83 54.83 53.51 53.90 3.43M -1.59%
DRRX DURECT Corporation 1.43 1.65 1.43 1.59 98.8K 9.66%
DTIL Precision Biosciences Inc 10.00 10.16 9.59 9.88 10.3K -0.50%
DTSS Datasea Inc 2.83 2.92 2.70 2.77 31.1K -3.82%
DXCM DexCom, Inc 111.73 112.15 110.04 111.66 2.27M 0.87%
DXR Daxor Corporation 9.46 9.48 9.46 9.48 1K 3.04%
EBS Emergent BioSolutions Inc 11.21 11.97 11.04 11.20 2.77M -2.01%
ECL Ecolab Inc 243.10 243.72 241.24 243.17 1.03M 0.37%
EDUC Educational Development Corporation 2.14 2.35 2.06 2.31 17.3K 11.59%
EMR Emerson Electric Co 117.36 117.43 114.96 115.68 2.37M -0.74%
ENTG Entegris, Inc 130.66 132.15 127.05 127.32 1.54M -2.35%
ENVB Enveric Biosciences Inc 0.50 0.50 0.43 0.47 268.7K -4.08%
ENZ Enzo Biochem, Inc 1.15 1.16 1.13 1.14 104K 0.88%
EPAM Epam Systems Inc 216.07 216.93 206.73 208.90 704K -3.94%
EW Edwards Lifesciences Corp 87.04 87.50 85.75 86.50 2.43M 0.80%
EXAS EXACT Sciences Corporation 47.82 48.92 46.78 46.81 2.4M -1.58%
EXEL Exelixis, Inc 22.57 22.75 22.53 22.60 1.35M 0.18%
EXPO Exponent, Inc 104.40 105.04 103.71 103.85 186.3K -0.19%
EYPT Eyepoint Pharmaceuticals Inc 8.86 8.93 8.57 8.80 769.4K -0.56%
FBIO Fortress Biotech Inc 2.14 2.15 2.00 2.15 87.6K 1.90%
FBRX Forte Biosciences Inc 0.57 0.60 0.56 0.59 13.3K 5.36%
FLR Fluor Corporation (NEW) 47.98 48.43 47.38 47.78 988.3K -0.46%
FMC FMC Corporation 59.76 59.76 56.70 57.82 1.65M -3.55%
FORA Forian Inc. 2.51 2.60 2.51 2.51 1.6K 0.40%
GALT Galectin Therapeutic 2.51 2.62 2.40 2.42 159.7K -3.59%
GE General Electric Company 159.66 160.44 157.62 159.13 5.07M 0.21%
GHC Graham Holdings Company 776.32 778.25 763.97 764.50 12.4K -1.49%
GHSI Guardion Health Sciences Inc 9.62 9.95 9.62 9.93 2.2K 3.55%
GILD Gilead Sciences, Inc 73.51 73.74 71.96 72.56 5.57M -1.29%
GLSI Greenwich Lifesciences Inc 15.69 15.88 14.51 14.83 60K -4.51%
GLW Corning Incorporated 45.08 45.08 44.19 44.31 6.01M -1.51%
GTBP GT Biopharma Inc 2.80 2.81 2.72 2.75 9.5K -0.36%
HBIO Harvard Bioscience, Inc 3.21 3.32 3.06 3.08 87K -3.14%
HOOK Craft Brewers Alliance, Inc 6.20 6.44 6.09 6.42 16.1K 1.10%
HOTH Hoth Therapeutics Inc 0.91 0.94 0.72 0.82 370.9K -5.75%
HQL H&Q Life Sciences Investors 15.11 15.30 15.00 15.30 982.7K 1.53%
HRMY Harmony Biosciences Holdings Inc 32.63 32.79 31.89 32.04 325.9K -1.90%
HRZN Horizon Technology Finance Corporation 12.21 12.22 12.08 12.15 116K -0.41%
HTGC Hercules Technology Growth Capital Inc 21.23 21.33 21.07 21.18 651.3K -0.05%
HURN Huron Consulting Group 107.90 108.42 106.58 107.21 151.6K -0.37%
IART Integra LifeSciences Holdings Corp 31.48 31.52 30.92 31.34 864.4K 0.13%
IBIO Ibio Inc 2.10 2.19 2.09 2.15 17.2K 1.90%
IDYA Ideaya Biosciences Inc 41.39 42.23 40.77 40.89 400.8K -0.54%
IEX IDEX Corporation 206.68 206.68 202.08 202.97 366.3K -1.57%
IFF International Flavors & Fragrances Inc 96.42 96.61 95.28 95.67 859.2K -0.98%
IGC India Globalization Capital, Inc 0.49 0.50 0.46 0.46 259.7K -4.17%
IGMS Igm Biosciences Inc 11.41 11.49 10.15 10.74 311.1K 0.28%
ILMN Illumina, Inc 115.43 116.14 113.32 114.49 1.33M -1.12%
IMAX IMAX Corporation (USA) 17.61 17.98 17.61 17.74 723.6K 0.57%
IMVT Immunovant Inc 28.47 28.88 27.78 27.97 778K -1.55%
INCY Incyte Corporation 65.54 66.10 64.98 65.87 1.56M 0.76%
INFY Infosys Technologies Limited (ADR) 21.31 21.87 21.31 21.68 16.44M -2.56%
INO Inovio Biomedical Corp 10.33 10.56 10.02 10.07 250.6K -2.99%
INVO INVO Bioscience Inc 0.76 0.78 0.73 0.74 49.9K -5.13%
IQV Iqvia Holdings Inc 226.04 226.53 222.01 224.57 1.07M -0.12%
IR Ingersoll-Rand Company Limited 98.25 98.55 96.79 96.86 1.55M -1.07%
IRTC Irhythm Technologies Inc 99.29 99.63 96.17 98.97 199.7K 0.47%
JNJ Johnson & Johnson 156.51 156.51 154.12 154.69 6.91M -0.47%
KEQU Kewaunee Scientific Corporation 50.49 50.85 49.36 50.85 25.7K 0.71%
KFY Korn/Ferry International 70.63 71.12 69.80 70.11 214.9K -0.65%
KNSL Kinsale Capital Group Inc 390.19 390.19 369.00 370.41 254.5K -4.71%
KOD Kodiak Sciences Inc 3.01 3.09 2.86 2.87 166.5K -4.33%
KRC Kilroy Realty Corporation 34.87 35.02 34.25 34.55 503.7K -1.40%
KZR Kezar Life Sciences Inc 0.64 0.67 0.63 0.63 194.3K -1.56%
LAUR Laureate Education Inc 15.22 15.31 14.87 14.89 590.7K -1.72%
LBPH Longboard Pharmaceuticals Inc 35.90 37.21 35.54 35.95 607.8K -0.14%
LDOS Leidos Holdings Inc 151.60 152.80 149.57 149.94 838.2K -0.57%
LEXX Lexaria Bioscience Corp 2.77 2.77 2.65 2.73 83.3K -1.09%
LFVN Lifevantage Cp 6.51 6.79 6.50 6.61 20.7K 1.07%
LINC Lincoln Educational Services Corporation 13.22 13.53 13.16 13.36 109.9K 1.52%
LLY Eli Lilly & Co 867.66 880.21 853.00 857.47 3.69M 1.01%
LOPE Grand Canyon Education, Inc 150.04 150.55 148.01 148.65 145.4K -0.50%
MASS 908 Devices Inc 5.78 5.88 5.38 5.39 211K -6.75%
MBRX Metabasis Therapeutics, Inc 4.52 4.62 4.10 4.32 5.6K -6.29%
MCK McKesson Corporation 586.56 587.96 578.10 580.13 556.8K 0.29%
MEIP Mei Pharma Inc 2.86 2.91 2.85 2.86 5.4K 0.00%
MGNX Macrogenics 5.02 5.10 4.82 4.92 788.5K -1.99%
MKSI MKS Instruments, Inc 128.79 129.01 125.07 125.30 696.2K -2.73%
MMM 3M Company 104.75 104.75 103.13 103.92 2.88M -0.10%
MRK Merck & Co 125.30 126.99 125.18 125.77 6.83M 1.22%
MRNS Marinus Pharma CS 1.38 1.45 1.37 1.43 624K 2.88%
MRSN Mersana Therapeutics Inc 2.16 2.16 1.90 1.97 1.95M -8.37%
MRVI Maravai LifeSciences Holdings Inc 9.01 9.18 8.55 8.64 1.78M -4.00%
MTD Mettler-Toledo International Inc 1375.07 1375.07 1340.44 1344.26 80.3K -0.87%
NAUT Nautilus Biotechnology Inc 2.71 2.73 2.59 2.61 46.8K -3.33%

Scientific Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup





Top Dividend Stock
Best Monthly Dividend Stocks




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies