CollectAI
close-nasdaq_stocks
2026/06/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLS.US | Apellis Pharmaceuticals Inc | 20260619 | 0 | 3.527 | 3.527 | 3.527 | 3.527 | 0 | 3.527 | |||
| ARDS.US | Aridis Pharmaceuticals Inc | 20260619 | 0 | 0.0014 | 0.0031 | 0.0014 | 0.0031 | 10 | 0.0031 | up | up | correct |
| ASPU.US | Aspen Group Inc | 20260619 | 0 | 0.3311 | 0.34 | 0.31 | 0.32 | 82585 | 0.32 | down | down | correct |
| ATXI.US | Avenue Therapeutics Inc | 20260619 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 1 | 0.27 | |||
| BBIG.US | Vinco Ventures Inc | 20260619 | 0 | 0.0005 | 0.006 | 0.0005 | 0.006 | 356 | 0.006 | up | up | correct |
| CALA.US | Calithera Biosciences Inc | 20260619 | 0 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 315 | 0.0003 | up | up | correct |
| CLVR.US | Clever Leaves Holdings Inc | 20260619 | 0 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 25267 | 0.0002 | up | down | incorrect |
| COMS.US | COMSovereign Holding Corp | 20260619 | 0 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 41 | 0.0016 | up | up | correct |
| EBET.US | Esports Technologies Inc | 20260619 | 0 | 0.02 | 0.02 | 0.0002 | 0.0002 | 254 | 0.0002 | down | down | correct |
| ELYS.US | Elys Game Technology Corp | 20260619 | 0 | 0.0005 | 0.0005 | 0.0001 | 0.0001 | 124 | 0.0001 | down | down | correct |
| FORA.US | Forian Inc | 20260619 | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 100 | 2.68 | |||
| GENE.US | Genetic Technologies Limited | 20260619 | 0 | 1934.6 | 1943.204 | 1934.6 | 1941.9 | 97 | 1941.9 | up | down | incorrect |
| GLDD.US | Great Lakes Dredge & Dock Corporation | 20260619 | 0 | 9.19 | 9.25 | 9.17 | 9.24 | 18156 | 9.24 | up | up | correct |
| GROM.US | Grom Social Enterprises Inc. Common Stock | 20260619 | 0 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 350 | 0.0001 | down | down | correct |
| HALL.US | Hallmark Financial Services Inc | 20260619 | 0 | 0.0535 | 0.08 | 0.0535 | 0.08 | 433 | 0.08 | up | up | correct |
| IFMK.US | iFresh Inc | 20260619 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2000 | 0.0001 | |||
| KBNT.US | Kubient Inc | 20260619 | 0 | 0.0003 | 0.0003 | 0.0001 | 0.0001 | 877 | 0.0001 | down | down | correct |
| KLDO.US | Kaleido Biosciences Inc | 20260619 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1055 | 0.0001 | |||
| KRBP.US | Kiromic BioPharma Inc | 20260619 | 0 | 22.435 | 22.435 | 22.435 | 22.435 | 0 | 22.435 | |||
| KZR.US | Kezar Life Sciences Inc | 20260619 | 0 | 0.155 | 0.16 | 0.155 | 0.155 | 176980 | 0.155 | |||
| LYRA.US | Lyra Therapeutics Inc | 20260619 | 0 | 0.635 | 0.68 | 0.635 | 0.68 | 7 | 0.68 | up | down | incorrect |
| MARK.US | Remark Holdings Inc | 20260619 | 0 | 0.005 | 0.005 | 0.0014 | 0.0014 | 577 | 0.0014 | down | down | correct |
| MOTS.US | Motus GI Holdings Inc | 20260619 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1 | 0.0001 | |||
| NEXI.US | NexImmune Inc | 20260619 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 100 | 0.0001 | down | down | correct |
| NMRD.US | Nemaura Medical Inc | 20260619 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 500 | 0.0001 | down | down | correct |
| NVOS.US | Novo Integrated Sciences Inc | 20260619 | 0 | 0.005 | 0.005 | 0.0007 | 0.0007 | 1507 | 0.0007 | down | up | incorrect |
| OMQS.US | OMNIQ Corp. Common Stock | 20260619 | 0 | 0.0961 | 0.1287 | 0.096 | 0.1287 | 1020 | 0.1287 | up | up | correct |
| PBLA.US | Panbela Therapeutics Inc | 20260619 | 0 | 0.02 | 0.02 | 0.0111 | 0.0111 | 1012 | 0.0111 | down | down | correct |
| RVPH.US | Reviva Pharmaceuticals Holdings Inc | 20260619 | 0 | 0.609 | 0.6539 | 0.6 | 0.61 | 11338 | 0.61 | up | up | correct |
| SMIT.US | Schmitt Industries Inc | 20260619 | 0 | 0.0155 | 0.0277 | 0.0155 | 0.0277 | 411 | 0.0277 | up | up | correct |
| SNAX.US | Stryve Foods Inc | 20260619 | 0 | 0.0022 | 0.0022 | 0.0004 | 0.0004 | 109 | 0.0004 | down | down | correct |
| SRNE.US | Sorrento Therapeutics Inc | 20260619 | 0 | 0.009 | 0.01 | 0.0011 | 0.0011 | 501682 | 0.0011 | down | down | correct |
| STAB.US | Statera Biopharma Inc | 20260619 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | 0.0001 | |||
| STRM.US | Streamline Health Solutions Inc | 20260619 | 0 | 0.415 | 0.435 | 0.415 | 0.435 | 30500 | 0.435 | up | up | correct |
| SYRS.US | Syros Pharmaceuticals Inc | 20260619 | 0 | 0.0005 | 0.0005 | 0.0001 | 0.0001 | 904 | 0.0001 | down | down | correct |
| TBLT.US | ToughBuilt Industries Inc | 20260619 | 0 | 0.0155 | 0.0155 | 0.0006 | 0.0006 | 5 | 0.0006 | down | down | correct |
| TBNK.US | Territorial Bancorp Inc | 20260619 | 0 | 52.91 | 53.33 | 52.82 | 52.82 | 25591 | 52.82 | down | down | correct |
| TCON.US | TRACON Pharmaceuticals Inc | 20260619 | 0 | 17.53 | 17.53 | 17.5 | 17.5 | 3428 | 17.5 | down | down | correct |
| TTOO.US | T2 Biosystems Inc | 20260619 | 0 | 0.0115 | 0.0115 | 0.0005 | 0.0005 | 35 | 0.0005 | down | down | correct |
| VAXX.US | Vaxxinity Inc. Class A Common Stock | 20260619 | 0 | 0.02 | 0.02 | 0.015 | 0.015 | 257 | 0.015 | down | down | correct |
| VRPX.US | Virpax Pharmaceuticals Inc | 20260619 | 0 | 0.021 | 0.021 | 0.0111 | 0.0111 | 51 | 0.0111 | down | down | correct |
| WTER.US | The Alkaline Water Company Inc | 20260619 | 0 | 0.05 | 0.05 | 0.045 | 0.045 | 48015 | 0.045 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.