Stem Stocks List
Stem Stocks List is a list of public traded Stem companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Stem Stocks
5/11/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| A |
 |
Agilent Technologies Inc |
115.81 |
115.85 |
111.43 |
111.50 |
1.5M |
-3.56% |
| AAP |
|
Advance Auto Parts, Inc |
55.19 |
55.35 |
51.77 |
51.84 |
1.43M |
-7.68% |
| ABCL |
|
AbCellera Biologics Inc |
5.48 |
5.63 |
5.24 |
5.25 |
11.2M |
0.19% |
| ABT |
|
Abbott Laboratories |
84.44 |
84.44 |
81.97 |
82.57 |
12.76M |
-2.08% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
22.10 |
22.51 |
21.75 |
21.81 |
1.39M |
-2.63% |
| ACIW |
|
ACI Worldwide Inc |
44.89 |
45.30 |
42.09 |
42.37 |
678.5K |
-6.90% |
| ACU |
|
Acme United Corporation |
41.61 |
41.99 |
41.20 |
41.55 |
7.4K |
-0.14% |
| ADBE |
|
Adobe Systems Incorporated |
250.53 |
255.41 |
244.69 |
246.14 |
2.55M |
-2.73% |
| ADI |
|
Analog Devices, Inc |
412.21 |
422.88 |
411.48 |
422.73 |
2.33M |
1.49% |
| ADM |
|
Archer Daniels Midland Company |
78.09 |
79.91 |
78.00 |
79.84 |
2.21M |
2.81% |
| ADT |
|
ADT Inc |
6.85 |
6.89 |
6.76 |
6.79 |
11.18M |
-1.16% |
| ADTN |
|
ADTRAN, Inc |
15.91 |
16.10 |
15.56 |
15.68 |
1.77M |
4.95% |
| ADTX |
|
Aditx Therapeutics Inc |
0.11 |
0.11 |
0.10 |
0.11 |
1.93M |
-8.33% |
| AEHR |
|
Aehr Test Systems |
99.80 |
107.00 |
94.81 |
104.52 |
2.74M |
7.50% |
| AEIS |
|
Advanced Energy Industries, Inc |
357.00 |
357.51 |
350.00 |
355.01 |
466.8K |
-0.62% |
| AEMD |
|
Aethlon Medical |
2.35 |
2.37 |
2.18 |
2.18 |
151.5K |
-3.11% |
| AEYE |
|
Audioeye Inc |
7.86 |
7.90 |
7.63 |
7.73 |
86.4K |
-1.65% |
| AGCO |
|
AGCO Corporation |
117.00 |
118.84 |
115.97 |
118.82 |
341.1K |
1.26% |
| AGX |
|
Argan, Inc |
681.63 |
690.09 |
670.00 |
683.04 |
314.4K |
0.41% |
| AGYS |
|
Agilysys, Inc |
70.83 |
71.05 |
67.22 |
69.09 |
244.5K |
-3.49% |
| AIR |
|
AAR Corp |
117.64 |
119.56 |
116.80 |
117.48 |
266.6K |
-0.25% |
| |
| AIT |
|
Applied Industrial Technologies |
309.31 |
311.82 |
307.43 |
310.64 |
107.7K |
0.57% |
| AKAM |
|
Akamai Technologies, Inc |
149.00 |
156.32 |
147.01 |
153.11 |
8.4M |
3.66% |
| AKTS |
|
Akoustis Technologies Inc |
18.66 |
18.98 |
17.88 |
18.26 |
98K |
-1.83% |
| ALDX |
|
Aldeyra Therapeu |
1.72 |
1.77 |
1.71 |
1.76 |
648K |
1.73% |
| ALG |
|
Alamo Group, Inc |
163.06 |
165.50 |
153.01 |
154.79 |
281.5K |
-5.48% |
| ALGM |
|
Allegro Microsystems Inc |
48.87 |
49.02 |
46.15 |
48.39 |
2.92M |
-1.14% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
294.15 |
296.37 |
284.28 |
284.80 |
868.6K |
-3.47% |
| ALOT |
|
Astro-Med, Inc |
14.61 |
14.96 |
14.50 |
14.65 |
41.5K |
0.90% |
| ALRM |
|
Alarm.com |
47.15 |
47.71 |
43.54 |
43.71 |
388.1K |
-8.17% |
| ALTG |
|
Alta Equipment Group Inc |
7.18 |
7.31 |
6.32 |
6.45 |
1.21M |
-10.91% |
| AMAT |
|
Applied Materials, Inc |
439.25 |
448.45 |
437.27 |
443.54 |
5.05M |
1.86% |
| AMBA |
|
Ambarella Inc |
79.48 |
81.02 |
77.92 |
79.73 |
1.08M |
4.50% |
| AMD |
|
Advanced Micro Devices, Inc |
460.55 |
469.22 |
450.88 |
458.91 |
40.27M |
0.82% |
| AME |
|
AMETEK, Inc |
232.97 |
234.01 |
231.12 |
232.13 |
488.2K |
-0.12% |
| AMKR |
|
Amkor Technology, Inc |
77.38 |
78.64 |
76.17 |
76.70 |
2.88M |
0.12% |
| AMN |
|
Ameron International Corporation |
29.09 |
31.65 |
28.60 |
30.27 |
3.48M |
4.49% |
| AMPG |
|
Amplitech Group Inc |
2.21 |
2.70 |
2.20 |
2.68 |
1.7M |
21.82% |
| AMRC |
|
Ameresco Inc |
30.00 |
30.93 |
29.93 |
30.58 |
177K |
2.07% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
13.15 |
13.26 |
12.74 |
12.77 |
1.23M |
-3.26% |
| AMS |
|
American Shared Hospital Services |
2.06 |
2.10 |
1.77 |
1.88 |
401K |
-7.39% |
| AMSC |
|
American Superconductor Corporation |
55.10 |
60.18 |
54.81 |
58.75 |
903.9K |
6.45% |
| ANDE |
|
The Andersons, Inc |
72.46 |
73.49 |
71.05 |
71.59 |
240.6K |
0.20% |
| ANET |
|
Arista Networks Inc |
141.40 |
142.62 |
135.13 |
136.42 |
15.31M |
-3.77% |
| ANGO |
|
AngioDynamics, Inc |
11.20 |
11.20 |
10.73 |
10.86 |
332.2K |
-3.04% |
| ANIK |
|
Anika Therapeutics, Inc |
14.80 |
14.80 |
14.23 |
14.54 |
51.8K |
-1.56% |
| AOS |
|
A |
58.66 |
59.21 |
58.28 |
58.52 |
1.77M |
-0.14% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
38.71 |
39.80 |
37.12 |
38.62 |
733.7K |
1.90% |
| AP |
|
Ampco-Pittsburgh Corp |
12.02 |
12.30 |
11.82 |
11.87 |
141.4K |
-2.70% |
| APG |
|
Api Group Corp |
44.00 |
44.71 |
43.72 |
44.12 |
1.72M |
0.18% |
| APH |
|
Amphenol Corporation |
127.97 |
128.41 |
121.43 |
122.47 |
18.1M |
-4.34% |
 |
| APLS |
|
Apellis Pharmaceuticals Inc |
41.03 |
41.06 |
41.02 |
41.04 |
6.31M |
0.02% |
| APOG |
|
Apogee Enterprises, Inc |
36.40 |
36.93 |
36.15 |
36.26 |
81.3K |
-1.06% |
| APPF |
|
Appfolio Cl A |
165.45 |
166.56 |
156.99 |
159.49 |
169K |
-4.26% |
| AQN |
|
Algonquin Pwr & Util |
6.10 |
6.12 |
5.94 |
5.97 |
2.68M |
-1.65% |
| ARAY |
|
Accuray Incorporated |
0.36 |
0.38 |
0.34 |
0.34 |
1.19M |
-10.53% |
| ARLO |
|
Arlo Technologies Inc |
15.30 |
15.34 |
13.30 |
13.59 |
2.35M |
-10.89% |
| ARLP |
|
Alliance Resource Partners, L |
24.95 |
24.98 |
24.34 |
24.62 |
535.9K |
-0.93% |
| ARRY |
|
Array BioPharma Inc |
8.59 |
9.15 |
8.51 |
8.72 |
3.65M |
1.75% |
| ARTL |
|
The Aristotle Corporation |
2.51 |
2.64 |
2.40 |
2.42 |
75.7K |
-4.72% |
| ASLE |
|
AerSale Corp |
6.66 |
6.68 |
6.44 |
6.51 |
279.7K |
-0.61% |
| ASPN |
|
Aspen Aerogels Inc |
5.00 |
5.55 |
4.97 |
5.13 |
1.93M |
1.79% |
| ASTE |
|
Astec Industries, Inc |
52.99 |
53.60 |
52.01 |
52.85 |
161.7K |
-0.92% |
| ASYS |
|
Amtech Systems, Inc |
22.04 |
22.95 |
20.29 |
22.61 |
551K |
5.21% |
| ATCX |
|
Atlas Technical Consultants Inc |
5.52 |
5.75 |
5.52 |
5.54 |
14.5K |
-3.48% |
| ATEC |
|
Alphatec Holdings, Inc |
7.49 |
7.49 |
6.82 |
6.98 |
4.29M |
-7.18% |
| ATEN |
|
A10 Networks Inc |
27.50 |
28.02 |
27.42 |
28.02 |
641.9K |
0.79% |
| ATKR |
|
Atkore International Group |
75.00 |
76.20 |
73.77 |
74.66 |
363.7K |
0.50% |
| ATRC |
|
AtriCure Inc |
26.34 |
26.44 |
25.52 |
26.32 |
634.8K |
0.15% |
| ATRO |
|
Astronics Corporation |
74.88 |
76.61 |
73.02 |
75.69 |
395.5K |
0.81% |
| AUUD |
|
Auddia Inc |
1.43 |
1.44 |
1.22 |
1.24 |
562.7K |
-15.07% |
| AVAV |
|
AeroVironment, Inc |
164.75 |
168.34 |
158.30 |
166.19 |
1.19M |
-1.25% |
| AVNS |
|
Avanos Medical Inc |
24.78 |
24.91 |
24.78 |
24.82 |
670.7K |
0.08% |
| AVNW |
|
Aviat Networks, Inc. |
15.80 |
16.33 |
15.79 |
15.89 |
170K |
0.51% |
| AVT |
|
Avnet, Inc |
82.64 |
83.63 |
82.26 |
82.82 |
460.5K |
0.89% |
| AVTR |
|
Avatar Holdings Inc |
8.30 |
8.30 |
7.95 |
7.97 |
5.62M |
-4.09% |
| AVXL |
|
Anavex Lf SC |
3.19 |
3.36 |
3.16 |
3.25 |
909.6K |
0.93% |
| AWI |
|
Armstrong World Industries, Inc |
160.90 |
161.63 |
159.18 |
159.52 |
234.9K |
-1.38% |
| AWK |
|
American Water Works Co |
125.82 |
126.22 |
124.99 |
126.03 |
955.3K |
0.78% |
| AWR |
|
American States Water Company |
77.73 |
77.73 |
76.64 |
77.15 |
206.6K |
-0.06% |
| AWRE |
|
Aware, Inc |
1.30 |
1.35 |
1.29 |
1.32 |
22.6K |
1.54% |
 |
| AXON |
|
Axon Enterprise Inc |
394.20 |
400.19 |
379.19 |
394.41 |
1.09M |
-2.26% |
| AXSM |
|
Axsome Thera |
216.08 |
217.60 |
213.20 |
216.40 |
522.8K |
-0.45% |
| AXTA |
|
Axalta Coating Systems Ltd |
29.38 |
29.46 |
28.38 |
28.38 |
1.22M |
-2.57% |
| AYI |
|
Acuity Brands, Inc |
293.35 |
295.44 |
289.56 |
289.62 |
164.4K |
-1.26% |
| B |
|
Barnes Group Inc |
44.21 |
47.59 |
44.21 |
47.01 |
21.48M |
9.00% |
| BA |
|
The Boeing Company |
239.44 |
241.21 |
236.52 |
238.31 |
5.05M |
0.40% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
77.10 |
77.10 |
74.55 |
74.91 |
1.06M |
-2.76% |
| BB |
|
Blackberry Ltd |
6.42 |
6.52 |
6.12 |
6.22 |
24.25M |
-2.35% |
| BC |
|
Brunswick Corporation |
81.67 |
81.82 |
79.26 |
79.54 |
232.1K |
-2.66% |
| BCC |
|
Boise Cascade L.L.C. |
70.74 |
71.53 |
69.06 |
69.21 |
322.5K |
-2.07% |
| BCDA |
|
Biocardia Inc |
1.07 |
1.13 |
1.06 |
1.12 |
370.6K |
0.90% |
| BCO |
|
The Brinks Company |
106.95 |
107.16 |
104.52 |
105.21 |
200.9K |
-1.87% |
| BCPC |
|
Balchem Corporation |
161.50 |
161.50 |
157.85 |
159.06 |
84.3K |
-1.19% |
| BDC |
|
Belden Inc |
111.94 |
113.02 |
109.40 |
110.90 |
296.7K |
-1.25% |
| BDX |
|
Becton, Dickinson and Co |
148.71 |
149.64 |
142.96 |
143.22 |
2.64M |
-4.16% |
| BE |
|
Bloom Energy Corp Cl A |
269.50 |
296.39 |
267.98 |
284.00 |
10.06M |
8.80% |
| BEAM |
|
Beam Therapeutics Inc |
32.75 |
34.38 |
31.67 |
31.75 |
1.55M |
-1.76% |
| BEEM |
|
Beam Global |
1.84 |
1.87 |
1.78 |
1.81 |
355K |
-2.69% |
| BFLY |
|
Bluefly, Inc |
4.14 |
4.35 |
4.14 |
4.20 |
3.14M |
0.96% |
Free Dividend Stock Screener
Stem Cell Stocks
| |