CollectAI
close-nasdaq_stocks
2026/05/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARDS.US | Aridis Pharmaceuticals Inc | 20260525 | 0 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 10 | 0.0016 | up | up | correct |
| CALA.US | Calithera Biosciences Inc | 20260525 | 0 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 315 | 0.0002 | up | up | correct |
| EBET.US | Esports Technologies Inc | 20260525 | 0 | 0.02 | 0.02 | 0.0002 | 0.0002 | 254 | 0.0002 | down | down | correct |
| EFTR.US | Effector Therapeutics Inc | 20260525 | 0 | 0.0002 | 0.0005 | 0.0002 | 0.0005 | 331 | 0.0005 | up | up | correct |
| FORA.US | Forian Inc | 20260525 | 0 | 2.78 | 2.79 | 2.7 | 2.79 | 1600 | 2.79 | up | up | correct |
| GLDD.US | Great Lakes Dredge & Dock Corporation | 20260525 | 0 | 7.75 | 7.75 | 7.72 | 7.72 | 16578 | 7.72 | down | down | correct |
| GRCL.US | Gracell Biotechnologies Inc | 20260525 | 0 | 525.15 | 539.95 | 525 | 539.95 | 3000 | 539.95 | up | up | correct |
| GROM.US | Grom Social Enterprises Inc. Common Stock | 20260525 | 0 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 350 | 0.0001 | down | down | correct |
| IFMK.US | iFresh Inc | 20260525 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2000 | 0.0001 | |||
| KBNT.US | Kubient Inc | 20260525 | 0 | 0.0003 | 0.0003 | 0.0001 | 0.0001 | 877 | 0.0001 | down | down | correct |
| KLDO.US | Kaleido Biosciences Inc | 20260525 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1055 | 0.0001 | |||
| KZR.US | Kezar Life Sciences Inc | 20260525 | 0 | 0.16 | 0.165 | 0.16 | 0.165 | 150360 | 0.165 | up | up | correct |
| MARK.US | Remark Holdings Inc | 20260525 | 0 | 0.005 | 0.005 | 0.0012 | 0.0012 | 577 | 0.0012 | down | down | correct |
| MOTS.US | Motus GI Holdings Inc | 20260525 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1 | 0.0001 | |||
| MRIN.US | Marin Software Incorporated | 20260525 | 0 | 4080 | 4533 | 4080 | 4464 | 349979 | 4464 | up | up | correct |
| NEXI.US | NexImmune Inc | 20260525 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 100 | 0.0001 | down | up | incorrect |
| NMRD.US | Nemaura Medical Inc | 20260525 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 500 | 0.0001 | down | down | correct |
| PBLA.US | Panbela Therapeutics Inc | 20260525 | 0 | 0.02 | 0.02 | 0.001 | 0.001 | 1012 | 0.001 | down | up | incorrect |
| SMIT.US | Schmitt Industries Inc | 20260525 | 0 | 0.0155 | 0.0155 | 0.015 | 0.015 | 411 | 0.015 | down | down | correct |
| SNAX.US | Stryve Foods Inc | 20260525 | 0 | 0.0022 | 0.033 | 0.0022 | 0.033 | 109 | 0.033 | up | up | correct |
| SRNE.US | Sorrento Therapeutics Inc | 20260525 | 0 | 0.009 | 0.01 | 0.0005 | 0.0005 | 501682 | 0.0005 | down | down | correct |
| STAB.US | Statera Biopharma Inc | 20260525 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | 0.0001 | |||
| STRM.US | Streamline Health Solutions Inc | 20260525 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 35000 | 0.29 | |||
| SYRS.US | Syros Pharmaceuticals Inc | 20260525 | 0 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 904 | 0.0004 | down | down | correct |
| TBLT.US | ToughBuilt Industries Inc | 20260525 | 0 | 0.0155 | 0.0155 | 0.0004 | 0.0004 | 5 | 0.0004 | down | down | correct |
| TBNK.US | Territorial Bancorp Inc | 20260525 | 0 | 50.23 | 50.59 | 50.17 | 50.3 | 34702 | 50.3 | up | up | correct |
| TCCO.US | Technical Communications Corporation | 20260525 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0001 | |||
| TCON.US | TRACON Pharmaceuticals Inc | 20260525 | 0 | 17.3 | 17.3 | 17.3 | 17.3 | 256 | 17.3 | |||
| TTOO.US | T2 Biosystems Inc | 20260525 | 0 | 0.0115 | 0.0115 | 0.0002 | 0.0002 | 35 | 0.0002 | down | down | correct |
| VIVE.US | Viveve Medical Inc | 20260525 | 0 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 2330 | 0.0002 | up | up | correct |
| VRPX.US | Virpax Pharmaceuticals Inc | 20260525 | 0 | 0.021 | 0.021 | 0.0001 | 0.0001 | 51 | 0.0001 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.