realGrid4

nasdaq

2024/09/06

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AACG 0.57692 0.644239 2024/09/06 17:19:22 extended-hours -0.067319 -10.4493829153466 ATA Creativity Global
AADI 1.816445 1.708859 2024/09/06 19:50:01 extended-hours 0.107586 6.29577981565478 Aadi Bioscience Inc
AADR 60.609822 13.185447 2024/09/06 12:49:23 open 47.424375 359.672106679432 AdvisorShares Dorsey Wright ADR ETF
AAL 10.847092 10.512798 2024/09/06 19:59:20 extended-hours 0.334294 3.17987656568689 American Airlines Group
AAME 1.667731 1.61248 2024/09/06 15:09:41 open 0.0552510000000002 3.42646110339354 Atlantic American Corporation
AAOI 11.829409 10.872458 2024/09/06 19:59:56 extended-hours 0.956951 8.80160677557918 Applied Opt
AAON 93.471395 51.284715 2024/09/06 19:44:25 extended-hours 42.18668 82.2597532227682 AAON Inc
AAPB 27.269111 11.32355 2024/09/06 19:59:55 extended-hours 15.945561 140.817685266546 GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF
AAPD 17.534512 17.521347 2024/09/06 19:59:25 extended-hours 0.0131650000000008 0.0751369172701206 Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares
AAPL 221.590404 221.893947 2024/09/06 19:59:55 extended-hours -0.303542999999991 -0.136796430954464 Apple Inc
AAPU 34.600378 32.684768 2024/09/06 19:59:50 extended-hours 1.91561 5.8608646082481 Direxion Shares ETF Trust - Direxion Daily AAPL Bull 1.5X Shares
AAXJ 70.225174 34.28957 2024/09/06 16:00:56 extended-hours 35.935604 104.800392655843 iShares MSCI All Country Asia ex Japan ETF
ABAT 1.05796 1.094428 2024/09/06 17:40:26 extended-hours -0.0364679999999999 -3.33215158968886 American Battery Technology Company Common Stock
ABCB 59.995384 59.938901 2024/09/06 20:00:07 closed 0.0564830000000001 0.0942342936851646 Ameris Bancorp
ABCL 2.388722 2.49067 2024/09/06 19:59:31 extended-hours -0.101948 -4.0931958067508 Abcellera Biologics Inc
ABEO 5.507871 5.618062 2024/09/06 18:56:08 extended-hours -0.110191 -1.96137030883604 Abeona Therapeutics Inc
ABL 10.273872 5.485188 2024/09/06 17:23:13 extended-hours 4.788684 87.3020942946714 Abacus Life Inc.
ABLLL 26.980795 26.980795 2024/09/06 04:01:13 extended-hours 0 0 Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028
ABLLW 1.330135 1.679216 2024/09/06 17:36:21 extended-hours -0.349081 -20.7883321740622 Abacus Life Inc.
ABLV 1.29859 1.241677 2024/09/06 09:02:07 extended-hours 0.056913 4.58355917038006 Able View Global Inc. Class B Ordinary Shares
ABLVW 0.036203 0.05358 2024/09/06 07:00:38 extended-hours -0.017377 -32.4318775662561 Able View Global Inc. Warrant
ABNB 114.87634 112.65781 2024/09/06 19:57:51 extended-hours 2.21853 1.96926427027119 Airbnb Inc
ABOS 2.288543 2.371176 2024/09/06 18:55:08 extended-hours -0.082633 -3.48489525872394 Acumen Pharmaceuticals Inc
ABSI 4.048083 4.739117 2024/09/06 16:59:40 extended-hours -0.691034 -14.581492712672 Absci Corp
ABTS 0.501039 0.495488 2024/09/06 18:11:02 extended-hours 0.00555100000000003 1.12030967450272 Abits Group Inc.
ABUS 4.514773 4.476978 2024/09/06 19:30:08 extended-hours 0.037795 0.844207856281626 Arbutus Biopharma Corp
ABVC 0.656009 0.701623 2024/09/06 19:20:43 extended-hours -0.045614 -6.50121218945218 ABVC Biopharma Inc
ABVX 12.353369 12.139252 2024/09/06 16:26:34 extended-hours 0.214117 1.76384014435156 Abivax SA American Depositary Shares
ACAB 11.152703 11.122162 2024/09/06 08:24:41 extended-hours 0.0305410000000013 0.274595892417331 Atlantic Coastal Acquisition Corp II
ACABU 10.998934 10.991625 2024/09/06 15:42:56 open 0.00730899999999934 0.0664960822444301 Atlantic Coastal Acquisition Corp II Unit
ACABW 0.046938 0.046938 2024/09/06 07:00:39 extended-hours 0 0 Atlantic Coastal Acquisition Corp. II Warrant
ACAC 11.444076 11.086801 2024/09/06 17:57:04 extended-hours 0.357275000000001 3.22252559597671 Acri Capital Acquisition Corporation
ACACU 12.159663 12.055975 2024/09/06 15:42:56 open 0.103688 0.860054869058703 Acri Capital Acquisition Corporation Unit
ACACW 0.049766 0.049766 2024/09/06 19:59:59 extended-hours 0 0 Acies Acquisition Corp
ACAD 15.955285 11.604461 2024/09/06 18:55:44 extended-hours 4.350824 37.4926849252197 ACADIA Pharmaceuticals Inc
ACB 5.488511 5.655587 2024/09/06 19:55:58 extended-hours -0.167076 -2.95417610939412 Aurora Cannabis Inc
ACCD 4.178584 6.275281 2024/09/06 18:00:04 extended-hours -2.096697 -33.4120017892426 Accolade Inc
ACDC 6.336447 6.384387 2024/09/06 19:41:32 extended-hours -0.0479400000000005 -0.75089433018394 ProFrac Holding Corp.
ACET 1.479567 2.020199 2024/09/06 19:35:44 extended-hours -0.540632 -26.7613240081794 Adicet Bio Inc
ACGL 111.373448 111.028958 2024/09/06 18:55:39 extended-hours 0.344489999999993 0.310270407113064 Arch Capital Group Ltd
ACGLN 20.273584 20.294337 2024/09/06 15:57:25 open -0.0207529999999991 -0.102260054122483 Arch Capital Group Ltd
ACGLO 23.455167 17.964753 2024/09/06 15:29:42 open 5.490414 30.5621457751186 Arch Capital Group Ltd.
ACHC 75.062625 77.971315 2024/09/06 17:15:12 extended-hours -2.90869000000001 -3.73046164477283 Acadia Healthcare Company Inc
ACHL 0.715545 0.705829 2024/09/06 18:25:25 extended-hours 0.00971599999999995 1.37653737661671 Achilles Therapeutics PLC ADR
ACHV 4.220325 4.235707 2024/09/06 17:59:00 extended-hours -0.0153819999999998 -0.363150708960742 Achieve Life Sciences Inc
ACIC 10.960032 11.026105 2024/09/06 15:47:54 open -0.0660729999999994 -0.599241527266423 American Coastal Insurance Corp
ACIU 3.048646 3.098363 2024/09/06 18:55:05 extended-hours -0.0497169999999998 -1.60462153724402 AC Immune Ltd
ACIW 48.843063 41.902367 2024/09/06 18:39:09 extended-hours 6.940696 16.5639711952311 ACI Worldwide Inc
ACLS 97.978243 102.775935 2024/09/06 17:15:01 extended-hours -4.797692 -4.66810834656965 Axcelis Technologies Inc
ACLX 78.567797 60.851662 2024/09/06 17:49:13 extended-hours 17.716135 29.1136419577168 Arcellx Inc
ACMR 16.07817 19.536212 2024/09/06 18:56:53 extended-hours -3.458042 -17.7006781048445 Acm Research Inc
ACNB 38.466552 39.716739 2024/09/06 18:52:58 extended-hours -1.250187 -3.14775843001611 ACNB Corporation
ACNT 10.64264 10.642762 2024/09/06 04:09:59 extended-hours -0.000121999999999289 -0.00114631897245555 Synalloy Corporation
ACON 0.182308 0.181173 2024/09/06 18:44:06 extended-hours 0.001135 0.626473039580951 Aclarion Inc
ACONW 0.028155 0.029287 2024/09/06 08:10:54 extended-hours -0.001132 -3.86519616211972 Aclarion Inc
ACRS 1.161453 1.182913 2024/09/06 18:56:53 extended-hours -0.02146 -1.81416553880125 Aclaris Therapeutics Inc
ACRV 7.99464 9.298603 2024/09/06 17:16:29 extended-hours -1.303963 -14.0232140247304 Acrivon Therapeutics Inc. Common Stock
ACST 2.551542 2.498138 2024/09/06 16:03:05 extended-hours 0.053404 2.13775219783695 Acasti Pharma Inc
ACT 40.411832 35.294301 2024/09/06 19:44:26 extended-hours 5.117531 14.4995958412663 Enact Holdings Inc
ACTG 4.717116 4.756843 2024/09/06 19:41:32 extended-hours -0.0397270000000001 -0.835154744438697 Acacia Research Corporation
ACVA 18.287247 11.24932 2024/09/06 19:17:48 extended-hours 7.037927 62.5631327049102 ACV Auctions Inc
ACWI 112.599216 56.820395 2024/09/06 19:59:35 extended-hours 55.778821 98.1669011628659 iShares MSCI ACWI ETF
ACWX 53.756192 54.790524 2024/09/06 18:55:21 extended-hours -1.034332 -1.88779359000107 iShares MSCI ACWI ex U.S. ETF
ACXP 2.253158 2.164217 2024/09/06 19:59:46 extended-hours 0.0889410000000002 4.10961562542019 Acurx Pharmaceuticals LLC
ADAG 2.855071 2.869394 2024/09/06 18:56:24 extended-hours -0.0143229999999996 -0.499164631974544 Adagene Inc
ADAP 1.110689 1.195799 2024/09/06 18:55:54 extended-hours -0.08511 -7.11741689029678 Adaptimmune Therapeutics Plc
ADBE 564.349522 566.822076 2024/09/06 19:57:51 extended-hours -2.47255400000006 -0.436213426521528 Adobe Systems Incorporated
ADD 0.6024 0.519041 2024/09/06 19:38:02 extended-hours 0.0833590000000001 16.0601956300177 Color Star Technology Co. Ltd.
ADEA 11.809429 11.901379 2024/09/06 17:21:30 extended-hours -0.0919500000000006 -0.772599544977104 ADEIA CORP
ADI 214.087316 162.824298 2024/09/06 19:59:05 extended-hours 51.263018 31.4836413420311 Analog Devices Inc
ADIL 0.997921 1.258716 2024/09/06 19:58:35 extended-hours -0.260795 -20.7191296527573 Adial Pharmaceuticals Inc
ADMA 16.912051 12.483291 2024/09/06 19:50:20 extended-hours 4.42876 35.4775034884631 ADMA Biologics Inc
ADN 2.633078 3.15303 2024/09/06 19:41:24 extended-hours -0.519952 -16.4905503594955 Advent Technologies Holdings Inc
ADNWW 0.010579 0.010333 2024/09/06 19:11:41 extended-hours 0.000246 2.38072195877286 Advent Technologies Holdings Inc
ADP 264.958318 197.806566 2024/09/06 19:57:51 extended-hours 67.151752 33.9481915883419 Automatic Data Processing Inc
ADPT 4.430569 4.235142 2024/09/06 18:55:05 extended-hours 0.195427 4.61441434549303 Adaptive Biotechnologies Corp
ADSE 13.877673 13.072471 2024/09/06 19:16:07 extended-hours 0.805202 6.15952408691516 Ads Tec Energy PLC
ADSEW 2.131074 2.875451 2024/09/06 04:05:08 extended-hours -0.744377 -25.8873129815114 ADS-TEC ENERGY PLC Warrant
ADSK 251.306082 186.824152 2024/09/06 19:57:51 extended-hours 64.48193 34.5147719444754 Autodesk Inc
ADTN 5.068162 6.660144 2024/09/06 19:41:32 extended-hours -1.591982 -23.9031168094864 ADTRAN Inc
ADTX 0.455256 0.481403 2024/09/06 19:58:58 extended-hours -0.026147 -5.43141609005345 Aditxt Inc.
ADUS 122.191927 117.991326 2024/09/06 18:55:58 extended-hours 4.20060100000001 3.56009305294188 Addus HomeCare Corporation
ADV 3.827923 4.505452 2024/09/06 19:49:44 extended-hours -0.677529 -15.0379806509979 Advantage Solutions Inc
ADVM 6.755756 7.099269 2024/09/06 15:55:29 open -0.343513 -4.83870945022649 Adverum Biotechnologies Inc
ADVWW 0.025533 0.026147 2024/09/06 19:50:00 extended-hours -0.000614 -2.34826175087008 Advantage Solutions Inc
ADXN 11.049916 11.35614 2024/09/06 17:50:44 extended-hours -0.306224 -2.69655006014368 Addex Therapeutics Ltd
AEAE 11.32628 11.32628 2024/09/06 17:09:55 extended-hours 0 0 Altenergy Acquisition Corp
AEAEW 0.036779 0.034272 2024/09/06 07:00:56 extended-hours 0.002507 7.31500933706817 AltEnergy Acquisition Corp. Warrant
AEHL 1.857943 1.840027 2024/09/06 15:29:23 open 0.0179159999999998 0.973681364458229 Antelope Enterprise Holdings Ltd
AEHR 13.494373 14.053927 2024/09/06 19:56:59 extended-hours -0.559554 -3.98147791716863 Aehr Test Systems
AEI 1.082112 1.172486 2024/09/06 19:23:34 extended-hours -0.090374 -7.70789587253067 Alset Ehome International Inc
AEIS 94.535024 58.490729 2024/09/06 15:55:48 open 36.044295 61.6239455658007 Advanced Energy Industries Inc
AEMD 0.351132 0.35811 2024/09/06 19:27:34 extended-hours -0.00697799999999998 -1.94856329060903 Aethlon Medical Inc
AENT 1.674396 1.554594 2024/09/06 11:49:34 open 0.119802 7.70632074998359 Alliance Entertainment Holding Corporation Class A Common Stock
AENTW 0.047743 0.511422 2024/09/06 04:01:10 extended-hours -0.463679 -90.6646565849729 Alliance Entertainment Holding Corporation Warrants
AEP 101.981081 71.703981 2024/09/06 19:57:51 extended-hours 30.2771 42.225131126262 American Electric Power Company Inc
AERT 1.736878 1.822103 2024/09/06 19:59:59 extended-hours -0.0852250000000001 -4.67728772742266 Aeries Technology Inc.
AERTW 0.031027 0.03472 2024/09/06 19:39:31 extended-hours -0.003693 -10.6365207373272 Aeries Technology Inc.
AEYE 19.948684 17.888716 2024/09/06 18:55:01 extended-hours 2.059968 11.5154603605983 AudioEye Inc
AFBI 21.370494 21.307372 2024/09/06 15:58:54 open 0.0631219999999999 0.296244886511579 Affinity Bancshares Inc
AFCG 10.773889 11.795404 2024/09/06 17:58:50 extended-hours -1.021515 -8.66027988528412 AFC Gamma Inc
AFMD 3.758234 2.979007 2024/09/06 17:00:21 extended-hours 0.779227 26.1572732121811 Affimed NV
AFRI 11.132319 7.024488 2024/09/06 04:05:21 extended-hours 4.107831 58.4787247127478 Forafric Global PLC Ordinary Shares
AFRIW 1.655329 1.645678 2024/09/06 17:48:44 extended-hours 0.00965100000000008 0.586445221969308 Forafric Global PLC Warrants
AFRM 39.187506 39.08882 2024/09/06 19:58:11 extended-hours 0.0986860000000007 0.252466050394974 Affirm Holdings Inc
AFYA 16.5025 16.672293 2024/09/06 17:23:14 extended-hours -0.169792999999999 -1.01841420373309 Afya Ltd
AGAE 1.341185 1.448971 2024/09/06 19:19:47 extended-hours -0.107786 -7.43879622159449 Allied Gaming & Entertainment Inc.
AGBA 2.273687 2.296862 2024/09/06 19:52:26 extended-hours -0.0231750000000002 -1.00898530255628 AGBA Acquisition Ltd
AGBAW 0.217798 0.249614 2024/09/06 18:39:47 extended-hours -0.031816 -12.7460799474388 AGBA Acquisition Limited
AGEN 5.229487 5.517293 2024/09/06 17:32:22 extended-hours -0.287806 -5.21643494373055 Agenus Inc
AGFY 0.24608 0.26518 2024/09/06 19:47:29 extended-hours -0.0191 -7.20265480051287 Agrify Corp
AGIO 39.045012 33.25863 2024/09/06 18:00:03 extended-hours 5.786382 17.3981369647517 Agios Pharm
AGMH 1.25251 1.937547 2024/09/06 15:01:22 open -0.685037 -35.3558907216186 AGM Group Holdings Inc Class A
AGNC 10.214921 5.605385 2024/09/06 19:59:39 extended-hours 4.609536 82.2340659918989 AGNC Investment Corp
AGNCL 24.205032 25.366366 2024/09/06 18:56:53 extended-hours -1.161334 -4.57824348982428 AGNC Investment Corp
AGNCM 25.255699 26.344748 2024/09/06 13:02:55 open -1.089049 -4.13383722630408 AGNC Investment Corp
AGNCN 25.770035 25.66073 2024/09/06 14:55:49 open 0.109304999999999 0.425962160858242 AGNC Investment Corp.
AGNCO 25.545785 25.19512 2024/09/06 19:50:34 extended-hours 0.350664999999999 1.3917973004296 AGNC Investment Corp
AGNCP 24.423838 24.500494 2024/09/06 19:36:49 extended-hours -0.0766559999999998 -0.312875324064894 AGNC Investment Corp.
AGNG 32.310322 32.368269 2024/09/06 15:51:35 open -0.0579469999999986 -0.179024093009109 Global X Aging Population ETF
AGRI 0.059326 0.077067 2024/09/06 19:59:57 extended-hours -0.017741 -23.020229151258 AgriFORCE Growing Systems Ltd
AGYS 104.638947 121.146988 2024/09/06 15:55:26 open -16.508041 -13.6264559874984 Agilysys Inc
AGZD 22.219689 5.058557 2024/09/06 04:05:22 extended-hours 17.161132 339.249552787485 WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
AHCO 11.513139 12.639116 2024/09/06 19:41:30 extended-hours -1.125977 -8.90866892906117 Adapthealth Corp
AHG 1.020467 0.970405 2024/09/06 18:33:36 extended-hours 0.0500620000000001 5.15887696374195 Akso Health Group ADR
AIA 63.959107 31.309544 2024/09/06 16:12:47 extended-hours 32.649563 104.279905833186 iShares Asia 50 ETF
AIHS 1.211548 1.112189 2024/09/06 19:58:22 extended-hours 0.099359 8.93364347246736 Senmiao Technology Ltd
AIMAU 11.48962 2.879522 2024/09/06 15:42:56 open 8.610098 299.011363691613 Aimfinity Investment I Corp Unit
AIMAW 0.021806 0.021806 2024/09/06 07:01:02 extended-hours 0 0 Aimfinity Investment Corp. I Warrant
AIMBU 14.868883 6.225622 2024/09/06 07:57:05 extended-hours 8.643261 138.833694046956 Aimfinity Investment Corp. I Subunit
AIMD 0.56771 0.575414 2024/09/06 18:56:07 extended-hours -0.00770399999999993 -1.33886210624002 Ainos Inc
AIMDW 0.03426 0.03426 2024/09/06 19:42:31 extended-hours 0 0 Ainos Inc.
AIP 6.98683 8.328249 2024/09/06 19:41:32 extended-hours -1.341419 -16.1068551144424 Arteris Inc
AIQ 33.049824 33.079119 2024/09/06 18:30:10 extended-hours -0.0292949999999976 -0.088560399688993 Global X Artificial Intelligence & Technology ETF
AIRE 1.327008 1.322039 2024/09/06 18:16:40 extended-hours 0.004969 0.375858805980762 reAlpha Tech Corp. Common Stock
AIRG 7.486526 6.593228 2024/09/06 19:41:32 extended-hours 0.893298 13.5487199896621 Airgain Inc
AIRR 67.045999 68.410674 2024/09/06 16:01:01 extended-hours -1.36467500000001 -1.99482759079381 First Trust RBA American Industrial RenaissanceTM ETF
AIRS 3.694027 4.259419 2024/09/06 15:03:23 open -0.565392 -13.2739230397385 Airsculpt Technologies Inc
AIRT 22.408447 13.795921 2024/09/06 16:04:30 extended-hours 8.612526 62.4280611638759 Air T Inc
AITRU 10.900048 10.434514 2024/09/06 07:00:37 extended-hours 0.465534 4.46148234599139 AI TRANSPORTATION ACQUISITION CORP Unit
AIXI 3.740584 4.629827 2024/09/06 19:54:21 extended-hours -0.889243 -19.2068299744245 XIAO-I Corporation American Depositary Shares
AKAM 97.162198 98.929675 2024/09/06 18:17:50 extended-hours -1.767477 -1.78659942024473 Akamai Technologies Inc
AKAN 1.128838 1.179372 2024/09/06 19:50:33 extended-hours -0.0505340000000001 -4.28482277008442 Akanda Corp
AKBA 1.368872 1.392303 2024/09/06 19:58:04 extended-hours -0.023431 -1.6828951743981 Akebia Ther
AKRO 25.259431 26.023115 2024/09/06 17:36:45 extended-hours -0.763684000000001 -2.93463714855044 Akero Therapeutics Inc
AKTS 0.068016 0.071836 2024/09/06 19:59:19 extended-hours -0.00382 -5.31766802160477 Akoustis Technologies Inc
AKTX 3.454883 3.574443 2024/09/06 18:31:34 extended-hours -0.11956 -3.34485680706057 Akari Therapeutics PLC
AKYA 2.361439 2.132246 2024/09/06 17:59:00 extended-hours 0.229193 10.7489004552008 Akoya Biosciences Inc
ALAR 10.861043 11.63551 2024/09/06 19:53:43 extended-hours -0.774467 -6.65606406594983 Alarum Technologies Ltd.
ALBT 0.320182 0.285538 2024/09/06 19:59:58 extended-hours 0.034644 12.1328859906562 Avalon GloboCare Corp.
ALCO 27.776521 31.389075 2024/09/06 19:40:27 extended-hours -3.612554 -11.5089533539934 Alico Inc
ALCY 12.486411 6.77998 2024/09/06 16:50:31 extended-hours 5.706431 84.1658972445346 Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares
ALCYW 0.093377 0.092621 2024/09/06 08:10:56 extended-hours 0.000756000000000007 0.816229580764629 Alchemy Investments Acquisition Corp 1 Warrants
ALDX 6.11543 6.320686 2024/09/06 19:50:22 extended-hours -0.205256 -3.24736903557621 Aldeyra The
ALEC 4.829125 3.308198 2024/09/06 18:55:23 extended-hours 1.520927 45.9744852031227 Alector Inc
ALGM 21.625897 27.614472 2024/09/06 19:53:37 extended-hours -5.988575 -21.6863643092651 Allegro Microsystems Inc
ALGN 221.286494 227.076155 2024/09/06 19:45:56 extended-hours -5.789661 -2.54965608344037 Align Technology Inc
ALGS 11.861937 12.313049 2024/09/06 14:50:13 open -0.451112 -3.66369044742696 Aligos Therapeutics Inc
ALGT 41.279715 30.211157 2024/09/06 18:55:05 extended-hours 11.068558 36.6373191202177 Allegiant Travel Company
ALHC 9.581909 8.775271 2024/09/06 18:10:31 extended-hours 0.806638 9.19217195685466 Alignment Healthcare LLC
ALIM 5.570588 4.397529 2024/09/06 19:50:00 extended-hours 1.173059 26.675412487331 Alimera Sciences Inc
ALKS 27.000205 43.782858 2024/09/06 18:55:03 extended-hours -16.782653 -38.3315611785781 Alkermes Plc
ALKT 26.669255 27.141131 2024/09/06 19:19:37 extended-hours -0.471876000000002 -1.73860109219473 Alkami Technology Inc
ALLK 0.655373 0.846184 2024/09/06 19:59:46 extended-hours -0.190811 -22.5495873237972 Allakos Inc
ALLO 2.456375 3.054038 2024/09/06 18:14:24 extended-hours -0.597663 -19.5695993304602 Allogene Therapeutics Inc
ALLR 0.16605 0.16777 2024/09/06 19:52:24 extended-hours -0.00172 -1.02521308934851 Allarity Therapeutics Inc
ALLT 3.093246 3.18314 2024/09/06 17:23:15 extended-hours -0.0898939999999997 -2.82406680196283 Allot Communications Ltd
ALNT 19.377697 20.817419 2024/09/06 19:44:29 extended-hours -1.439722 -6.91594861015191 Allient Inc.
ALNY 249.002777 225.380137 2024/09/06 19:22:11 extended-hours 23.62264 10.4812430742289 Alnylam Pharmaceuticals Inc
ALOT 14.72168 13.084347 2024/09/06 12:32:33 open 1.637333 12.5136776027111 AstroNova Inc
ALPP 0.380601 0.407036 2024/09/06 16:03:10 extended-hours -0.026435 -6.49451154197663 Alpine 4 Holdings Inc
ALRM 58.270424 51.207578 2024/09/06 17:31:55 extended-hours 7.062846 13.7925796842022 Alarm.com Holdings Inc
ALRN 2.73624 2.590133 2024/09/06 14:11:43 open 0.146107 5.64090724298714 Aileron Therapeutics Inc
ALRS 21.287023 21.435762 2024/09/06 18:35:31 extended-hours -0.148738999999999 -0.693882494123601 Alerus Financial Corp
ALSA 13.502061 7.23063 2024/09/06 16:50:42 extended-hours 6.271431 86.7342264781907 Alpha Star Acquisition Corp
ALSAW 0.009207 0.012019 2024/09/06 07:01:02 extended-hours -0.002812 -23.3962892087528 Alpha Star Acquisition Corporation Warrants
ALT 6.276876 6.33533 2024/09/06 19:59:27 extended-hours -0.0584540000000002 -0.922667011821014 Altimmune Inc
ALTI 3.730098 4.392712 2024/09/06 19:41:30 extended-hours -0.662614 -15.0843943331591 Alvarium Tiedemann Holdings Inc.
ALTO 1.434333 1.543703 2024/09/06 17:59:00 extended-hours -0.10937 -7.08491205886106 Alto Ingredients Inc
ALTR 85.128282 75.859109 2024/09/06 17:59:08 extended-hours 9.269173 12.218932073141 Altair Engineering Inc
ALTY 11.685367 11.525862 2024/09/06 15:04:09 open 0.159504999999999 1.3838878168071 Global X Alternative Income ETF
ALVO 9.816527 9.883942 2024/09/06 17:00:13 extended-hours -0.0674149999999987 -0.682065920662006 Alvotech
ALVOW 1.496029 1.496029 2024/09/06 07:00:59 extended-hours 0 0 Alvotech Warrant
ALVR 0.76865 0.822595 2024/09/06 18:55:30 extended-hours -0.0539449999999999 -6.55790516596866 Allovir Inc
ALXO 1.998734 2.743817 2024/09/06 19:35:18 extended-hours -0.745083 -27.1549815457809 Alx Oncology Holdings 
ALZN 2.146508 2.195695 2024/09/06 19:59:10 extended-hours -0.0491870000000003 -2.24015630586217 Alzamend Neuro Inc
AMAL 31.770026 32.403507 2024/09/06 19:44:24 extended-hours -0.633480999999996 -1.95497666348274 Amalgamated Bank
AMAT 175.331121 178.528083 2024/09/06 19:59:06 extended-hours -3.19696200000001 -1.79073339402855 Applied Materials Inc
AMBA 52.255874 53.841521 2024/09/06 19:08:15 extended-hours -1.585647 -2.94502638586306 Ambarella Inc
AMCX 9.078996 9.315991 2024/09/06 18:03:11 extended-hours -0.236995 -2.54395909141604 AMC Networks Inc
AMD 134.864135 138.5259 2024/09/06 19:59:40 extended-hours -3.661765 -2.64337932473278 Advanced Micro Devices Inc
AMDS 14.815527 14.400244 2024/09/06 19:05:51 extended-hours 0.415282999999999 2.88386085680214 GraniteShares 1x Short AMD Daily ETF
AMED 90.844851 91.458701 2024/09/06 18:06:49 extended-hours -0.613849999999999 -0.671177256278765 Amedisys Inc
AMGN 322.738282 242.754733 2024/09/06 19:57:58 extended-hours 79.983549 32.9482964190033 Amgen Inc
AMID 33.375119 15.860127 2024/09/06 15:55:51 open 17.514992 110.434121996627 Argent Mid Cap ETF
AMKR 28.836066 30.8031 2024/09/06 19:45:38 extended-hours -1.967034 -6.38583129620071 Amkor Technology Inc
AMLI 0.378708 0.404297 2024/09/06 19:17:32 extended-hours -0.025589 -6.32925794650963 American Lithium Corp. Common Stock
AMLX 2.353924 2.335385 2024/09/06 19:49:54 extended-hours 0.0185390000000001 0.793830567550964 Amylyx Pharmaceuticals Inc
AMPG 0.784431 0.850809 2024/09/06 17:59:00 extended-hours -0.066378 -7.80175103930495 Amplitech Group Inc
AMPGW 0.066536 0.686985 2024/09/06 07:00:26 extended-hours -0.620449 -90.3147812543214 AmpliTech Group Inc
AMPH 45.467916 45.326024 2024/09/06 15:45:31 open 0.141892000000006 0.31304753313462 Amphastar P
AMPL 8.526333 7.417317 2024/09/06 19:41:30 extended-hours 1.109016 14.9517136722079 Amplitude Inc
AMRK 43.446945 42.541724 2024/09/06 19:07:23 extended-hours 0.905220999999997 2.12784277383774 Amark Preci
AMRN 0.599331 0.620292 2024/09/06 19:59:23 extended-hours -0.020961 -3.37921495037821 Amarin Corporation PLC
AMSC 19.167893 19.003087 2024/09/06 19:35:12 extended-hours 0.164805999999999 0.867259093219953 American Superconductor Corporation
AMSF 48.014256 54.441335 2024/09/06 18:55:29 extended-hours -6.427079 -11.8055132189539 AMERISAFE Inc
AMST 2.217277 2.55109 2024/09/06 15:55:19 open -0.333813 -13.0851126381272 Amesite Operating Co
AMSWA 10.924623 9.550003 2024/09/06 17:23:13 extended-hours 1.37462 14.3939221799197 American Software Inc
AMTX 2.231362 2.321077 2024/09/06 19:41:32 extended-hours -0.089715 -3.86523152829484 Aemetis Inc
AMWD 80.308615 85.627803 2024/09/06 19:44:27 extended-hours -5.319188 -6.21198701080769 American Woodmark Corporation
AMZD 15.195297 14.690072 2024/09/06 18:20:31 extended-hours 0.505224999999999 3.43922752727148 Direxion Daily AMZN Bear 1X Shares
AMZN 172.854778 176.814565 2024/09/06 19:59:58 extended-hours -3.95978699999998 -2.23951403550945 Amazon.com Inc
AMZU 27.735469 29.689812 2024/09/06 19:59:58 extended-hours -1.954343 -6.58253747110289 Direxion Daily AMZN Bull 1.5X Shares
ANAB 36.417477 32.720578 2024/09/06 15:59:03 open 3.69689899999999 11.2983914892946 AnaptysBio Inc
ANDE 48.58923 51.006738 2024/09/06 17:36:30 extended-hours -2.417508 -4.73958558181078 The Andersons Inc
ANEB 1.756303 2.003347 2024/09/06 14:25:15 open -0.247044 -12.3315631291035 Anebulo Pharmaceuticals Inc
ANGH 0.875485 1.149347 2024/09/06 07:00:27 extended-hours -0.273862 -23.827616898987 Anghami De Inc
ANGHW 0.019366 0.003424 2024/09/06 07:00:25 extended-hours 0.015942 465.595794392523 Anghami Inc. Warrants
ANGI 2.568852 2.621005 2024/09/06 19:41:32 extended-hours -0.0521529999999997 -1.98980925255769 ANGI Homeservices Inc
ANGL 29.094255 29.064079 2024/09/06 15:41:12 open 0.0301760000000009 0.10382575687329 VanEck Fallen Angel High Yield Bond ETF
ANGO 7.216597 5.428345 2024/09/06 19:12:29 extended-hours 1.788252 32.9428582744833 AngioDynamics Inc
ANIK 24.799459 25.098559 2024/09/06 15:47:54 open -0.299100000000003 -1.19170188216783 Anika Therapeutics Inc
ANIP 60.56727 60.951924 2024/09/06 17:30:33 extended-hours -0.384653999999998 -0.631077699860627 ANI Pharmaceuticals Inc
ANIX 3.31706 3.344257 2024/09/06 18:55:12 extended-hours -0.0271969999999997 -0.813244915088754 Anixa Biosciences Inc
ANL 2.284164 2.376462 2024/09/06 18:50:49 extended-hours -0.092298 -3.88384076833545 Adlai Nortye Ltd. American Depositary Shares
ANNX 5.743221 5.777883 2024/09/06 18:03:11 extended-hours -0.034662 -0.599908305516051 Annexon Inc
ANSCU 13.374433 5.599366 2024/09/06 04:05:23 extended-hours 7.775067 138.856202648657 Agriculture & Natural Solutions Acquisition Corporation Unit
ANSS 305.241872 305.75578 2024/09/06 19:57:51 extended-hours -0.513908000000015 -0.168077934618281 ANSYS Inc
ANTE 0.271502 0.277891 2024/09/06 18:58:16 extended-hours -0.00638899999999998 -2.2991028856638 Airnet Technology Inc
ANTX 1.029624 1.295512 2024/09/06 15:55:35 open -0.265888 -20.5237774717641 AN2 Therapeutics Inc
ANY 0.734407 0.772008 2024/09/06 19:49:23 extended-hours -0.037601 -4.8705453829494 Sphere 3D Corp
AOGO 10.977408 9.375601 2024/09/06 07:00:59 extended-hours 1.601807 17.0848460808006 Arogo Capital Acquisition Corp
AOGOW 0.033201 0.025475 2024/09/06 07:00:51 extended-hours 0.007726 30.3277723258096 Arogo Capital Acquisition Corp. Warrant
AOSL 33.409561 38.526499 2024/09/06 18:21:18 extended-hours -5.116938 -13.2816065119231 Alpha and Omega Semiconductor Ltd
AOTG 37.640334 48.05022 2024/09/06 16:01:08 extended-hours -10.409886 -21.6645959165223 AOT Growth and Innovation ETF
AOUT 9.114988 7.952866 2024/09/06 19:55:05 extended-hours 1.162122 14.6126188973887 American Outdoor Brands Inc
APA 25.575329 27.502608 2024/09/06 19:55:01 extended-hours -1.927279 -7.00762269527311 APA Corporation
APCX 0.849071 1.896309 2024/09/06 19:33:37 extended-hours -1.047238 -55.2250714414159 Apptech Corp
APCXW 0.289073 0.289073 2024/09/06 07:46:53 extended-hours 0 0 AppTech Payments Corp. Warrant
APDN 1.317403 1.409528 2024/09/06 19:59:36 extended-hours -0.0921249999999998 -6.53587583928803 Applied DNA Sciences Inc
APEI 14.93278 17.515699 2024/09/06 15:58:58 open -2.582919 -14.746308440217 American Public Education Inc
APGE 41.144562 41.423277 2024/09/06 17:15:17 extended-hours -0.278714999999998 -0.672846332268686 Apogee Therapeutics Inc. Common Stock
API 1.88511 1.948751 2024/09/06 18:56:59 extended-hours -0.0636409999999998 -3.26573276934815 Agora Inc
APLD 4.567305 5.286431 2024/09/06 19:59:18 extended-hours -0.719126 -13.6032419604077 Applied Blockchain Inc
APLM 0.134767 0.128105 2024/09/06 19:50:19 extended-hours 0.006662 5.20042152921432 Apollomics Inc. Class A Ordinary Shares
APLMW 0.012042 0.003876 2024/09/06 17:38:59 extended-hours 0.008166 210.681114551084 Apollomics Inc. Warrant
APLS 40.55346 39.832867 2024/09/06 18:56:24 extended-hours 0.720593000000001 1.80904126233244 Apellis Pharmaceuticals Inc
APLT 5.826749 4.520381 2024/09/06 18:56:30 extended-hours 1.306368 28.8995109040587 Applied Therapeutics Inc
APM 2.948194 2.948194 2024/09/06 04:01:14 extended-hours 0 0 Aptorum Group Ltd Class A
APOG 64.201265 38.797436 2024/09/06 19:44:27 extended-hours 25.403829 65.4781130381915 Apogee Enterprises Inc
APP 84.474666 89.401908 2024/09/06 19:29:56 extended-hours -4.92724200000001 -5.51133875129377 Applovin Corp
APPF 200.429726 207.550279 2024/09/06 17:58:29 extended-hours -7.120553 -3.43076050502442 Appfolio Inc
APPN 30.36934 31.461721 2024/09/06 17:05:20 extended-hours -1.092381 -3.47209550297646 Appian Corp
APPS 2.874256 3.203262 2024/09/06 19:56:16 extended-hours -0.329006 -10.2709675324716 Digital Turbine Inc
APRE 3.488491 3.298021 2024/09/06 16:04:46 extended-hours 0.19047 5.77528160069326 Aprea Therapeutics Inc
APTO 0.354762 0.380016 2024/09/06 19:52:28 extended-hours -0.025254 -6.64550966275104 Aptose Biosciences Inc
APVO 0.342077 0.335845 2024/09/06 17:56:59 extended-hours 0.00623200000000002 1.85561791898049 Aptevo Therapeutics Inc
APWC 1.506696 2.061394 2024/09/06 18:28:25 extended-hours -0.554698 -26.9088781669103 Asia Pacific Wire & Cable Corp Ltd
APXI 13.442411 13.454657 2024/09/06 07:57:05 extended-hours -0.0122459999999993 -0.0910168129889845 APx Acquisition I Corp
APXIU 11.710679 11.698891 2024/09/06 15:42:56 open 0.011788000000001 0.100761687582191 APx Acquisition Corp I Unit
APYX 1.276144 1.145559 2024/09/06 12:14:22 open 0.130585 11.3992382758112 Apyx Medical Inc
AQB 1.237577 1.20502 2024/09/06 12:44:18 open 0.0325569999999999 2.70178088330484 AquaBounty Technologies Inc
AQMS 0.208624 0.160837 2024/09/06 19:34:27 extended-hours 0.047787 29.7114469929183 Aqua Metals Inc
AQST 4.177811 4.335565 2024/09/06 19:58:32 extended-hours -0.157754 -3.63860304251002 Aquestive Therapeutics Inc
AQU 14.306105 5.949696 2024/09/06 17:00:04 extended-hours 8.356409 140.451024724625 Aquaron Acquisition Corp. Common Stock
AQWA 17.300496 4.319978 2024/09/06 16:05:03 extended-hours 12.980518 300.47648390802 Global X Clean Water ETF
ARAY 1.971953 2.218382 2024/09/06 18:55:53 extended-hours -0.246429 -11.1085016016178 Accuray Incorporated
ARBB 0.259988 1.325009 2024/09/06 19:50:12 extended-hours -1.065021 -80.3783974297533 ARB IOT Group Limited Ordinary Shares
ARBE 1.97107 1.909157 2024/09/06 17:59:00 extended-hours 0.0619130000000001 3.242949636934 Arbe Robotics Ltd
ARBEW 0.199698 0.22398 2024/09/06 13:49:08 open -0.024282 -10.8411465309403 Arbe Robotics Ltd. Warrant
ARBK 1.120038 1.110128 2024/09/06 19:58:36 extended-hours 0.00991000000000009 0.892689851981041 Argo Blockchain PLC ADR
ARBKL 9.229644 11.945793 2024/09/06 15:25:39 open -2.716149 -22.7372850006693 Argo Blockchain plc 8.75% Senior Notes due 2026
ARCB 90.79792 99.044898 2024/09/06 19:44:31 extended-hours -8.246978 -8.32650461208007 ArcBest Corp
ARCC 20.660174 20.802337 2024/09/06 19:56:55 extended-hours -0.142163 -0.68339917769816 Ares Capital Corporation
ARCT 18.662328 18.686423 2024/09/06 19:24:13 extended-hours -0.0240950000000026 -0.128943886157359 Arcturus Therapeutics Holdings Inc
ARDX 5.67716 5.703222 2024/09/06 19:54:06 extended-hours -0.0260620000000005 -0.456969762004714 Ardelyx Inc
AREB 0.48168 0.497295 2024/09/06 19:42:58 extended-hours -0.015615 -3.13998733146321 American Rebel Holdings Inc
AREBW 0.013655 0.052138 2024/09/06 07:01:03 extended-hours -0.038483 -73.8098891403583 American Rebel Holdings Inc. Warrants
AREC 0.49038 0.503612 2024/09/06 19:53:04 extended-hours -0.013232 -2.62741952137756 American Resources Corp Class A
ARGX 538.084562 540.170761 2024/09/06 17:23:14 extended-hours -2.08619899999997 -0.386211018926285 argenx NV ADR
ARHS 11.558284 11.123194 2024/09/06 17:23:15 extended-hours 0.435090000000001 3.91155633894366 Arhaus Inc
ARKO 6.096838 4.597958 2024/09/06 19:41:30 extended-hours 1.49888 32.598818866984 Arko Corp
ARKOW 0.404785 0.609853 2024/09/06 15:49:55 open -0.205068 -33.625808186563 Arko Corp
ARKR 12.065396 10.638589 2024/09/06 15:59:03 open 1.426807 13.4116187776405 Ark Restaurants Corp
ARLP 23.535173 23.875894 2024/09/06 19:44:25 extended-hours -0.340720999999999 -1.42705022898828 Alliance Resource Partners LP
ARM 116.831363 56.499274 2024/09/06 19:57:30 extended-hours 60.332089 106.783830532052 Arm Holdings plc American Depositary Shares
AROW 28.796205 28.94605 2024/09/06 15:49:56 open -0.149844999999999 -0.517669941149135 Arrow Financial Corporation
ARQQ 0.299742 0.316847 2024/09/06 19:53:38 extended-hours -0.017105 -5.39850464104125 Arqit Quantum Inc
ARQQW 0.080019 0.019647 2024/09/06 07:01:00 extended-hours 0.060372 307.283554741182 Arqit Quantum Inc. Warrants
ARQT 10.657015 10.267697 2024/09/06 18:55:07 extended-hours 0.389317999999999 3.79167791959579 Arcutis Biotherapeutics Inc
ARRY 6.430638 6.628339 2024/09/06 19:59:32 extended-hours -0.197701 -2.9826627756969 Array Technologies Inc
ARTL 1.244077 1.087974 2024/09/06 12:12:35 open 0.156103 14.3480450819597 Artelo Biosciences Inc
ARTNA 37.269875 27.39339 2024/09/06 17:36:30 extended-hours 9.876485 36.054263455527 Artesian Resources Corporation
ARTW 1.911141 1.916335 2024/09/06 19:58:41 extended-hours -0.00519399999999992 -0.271038205741685 Arts-Way Manufacturing Co Inc
ARVN 24.708567 26.251966 2024/09/06 17:36:45 extended-hours -1.543399 -5.87917491589011 Arvinas Inc
ARVR 34.800133 35.591091 2024/09/06 15:53:09 open -0.790957999999996 -2.22234828373201 First Trust Indxx Metaverse ETF
ARWR 22.976096 17.24606 2024/09/06 17:30:00 extended-hours 5.730036 33.2251888257376 Arrowhead Pharmaceuticals Inc
ASCB 12.862792 8.552499 2024/09/06 16:50:42 extended-hours 4.310293 50.3980532473608 A SPAC II Acquisition Corp. Ordinary Shares
ASCBR 0.072026 0.073872 2024/09/06 17:28:45 extended-hours -0.00184599999999999 -2.49891704570065 A SPAC II Acquisition Corp. Right
ASCBW 0.025435 0.080223 2024/09/06 08:11:21 extended-hours -0.054788 -68.2946287224362 A SPAC II Acquisition Corp. Warrant
ASET 31.205233 39.630656 2024/09/06 16:12:01 extended-hours -8.425423 -21.2598625669986 FlexShares Real Assets Allocation Index Fund
ASLE 5.00076 5.678431 2024/09/06 18:55:56 extended-hours -0.677671 -11.9341240564515 AerSale Corp
ASMB 16.397789 16.656897 2024/09/06 18:55:23 extended-hours -0.259108000000001 -1.55555983806588 Assembly Biosciences Inc
ASML 751.500835 952.239749 2024/09/06 19:48:58 extended-hours -200.738914 -21.0807114711192 ASML Holding NV ADR
ASND 118.719599 116.945814 2024/09/06 15:59:10 open 1.773785 1.51675800896987 Ascendis Pharma AS
ASNS 1.442046 1.441755 2024/09/06 19:53:02 extended-hours 0.000291000000000041 0.0201837344070276 Actelis Networks Inc.
ASO 53.633069 52.640792 2024/09/06 19:36:46 extended-hours 0.992277000000001 1.88499633516153 Academy Sports Outdoors Inc
ASPI 2.217999 2.464664 2024/09/06 19:00:26 extended-hours -0.246665 -10.0080578934897 ASP Isotopes Inc. Common Stock
ASPS 1.169506 1.114562 2024/09/06 18:55:51 extended-hours 0.0549439999999999 4.92964949459966 Altisource Portfolio Solutions SA
ASRT 1.258578 1.244826 2024/09/06 19:08:10 extended-hours 0.013752 1.10473270963171 Assertio Therapeutics Inc
ASRV 2.706541 2.659923 2024/09/06 14:17:45 open 0.046618 1.75260712434157 AmeriServ Financial Inc
ASST 2.470073 2.4603 2024/09/06 19:59:36 extended-hours 0.00977300000000003 0.397227980327604 Asset Entities Inc. Class B Common Stock
ASTC 10.615395 11.301884 2024/09/06 14:57:55 open -0.686489 -6.07411118358674 Astrotech Corp
ASTE 31.444987 18.803435 2024/09/06 19:44:28 extended-hours 12.641552 67.2300140905106 Astec Industries Inc
ASTI 2.783245 2.668368 2024/09/06 19:49:54 extended-hours 0.114877 4.30514082015674 Ascent Solar Technologies Inc.
ASTL 10.265723 9.996821 2024/09/06 19:28:40 extended-hours 0.268901999999999 2.68987511129787 Algoma Steel Group Inc
ASTLW 1.75543 1.326266 2024/09/06 13:59:57 open 0.429164 32.3588179143551 Algoma Steel Group Inc. Warrant
ASTS 27.283863 28.315369 2024/09/06 19:59:33 extended-hours -1.031506 -3.64291915108011 Ast Spacemobile Inc
ASTSW 14.888717 14.048989 2024/09/06 19:59:32 extended-hours 0.839727999999999 5.9771418427333 AST SpaceMobile Inc
ASUR 8.531126 6.569762 2024/09/06 19:41:32 extended-hours 1.961364 29.8544148174622 Asure Software Inc
ASYS 6.248211 6.930212 2024/09/06 19:41:32 extended-hours -0.682001 -9.84098321956095 Amtech Systems Inc
ATAI 1.198631 1.252153 2024/09/06 19:00:00 extended-hours -0.0535220000000001 -4.27439777726844 ATAI Life Sciences BV
ATAT 19.584664 18.599265 2024/09/06 17:37:14 extended-hours 0.985399000000001 5.29805344458505 Atour Lifestyle Holdings Limited American Depositary Shares
ATCOL 25.375642 25.375642 2024/09/06 04:01:13 extended-hours 0 0 Atlas Corp
ATEC 6.261624 6.8222 2024/09/06 19:41:32 extended-hours -0.560575999999999 -8.21693881739028 Alphatec Holdings Inc
ATER 3.34375 1.925818 2024/09/06 19:54:28 extended-hours 1.417932 73.6275182805436 Aterian Inc
ATEX 36.071106 22.193967 2024/09/06 15:59:00 open 13.877139 62.5266271685454 Anterix Inc
ATGL 1.768303 2.712234 2024/09/06 17:20:59 extended-hours -0.943931 -34.8027124503269 Alpha Technology Group Limited Ordinary Shares
ATHA 0.544617 0.580969 2024/09/06 19:59:11 extended-hours -0.0363519999999999 -6.25713248039051 Athira Pharma Inc
ATHE 1.283724 1.369199 2024/09/06 18:56:09 extended-hours -0.085475 -6.24270102446759 Alterity Therapeutics Ltd
ATIF 0.697397 0.812284 2024/09/06 15:42:56 open -0.114887 -14.1436985093883 ATIF Holdings Ltd
ATLC 33.342839 33.855686 2024/09/06 17:30:00 extended-hours -0.512847000000001 -1.51480315596027 Atlanticus Holdings Corporation
ATLCL 24.564284 24.564284 2024/09/06 04:01:13 extended-hours 0 0 Atlanticus Holdings Corporation 6.125% Senior Notes due 2026
ATLCP 16.075928 17.910212 2024/09/06 07:00:50 extended-hours -1.834284 -10.2415538129867 Atlanticus Holdings Corp Preferred
ATLO 18.198271 18.644739 2024/09/06 12:58:48 open -0.446468000000003 -2.39460579201459 Ames National Corporation
ATLX 9.855318 8.478891 2024/09/06 18:23:37 extended-hours 1.376427 16.2335734708702 Atlas Lithium Corporation Common Stock
ATMC 12.81021 12.777371 2024/09/06 17:00:03 extended-hours 0.0328389999999992 0.25700905139249 AlphaTime Acquisition Corp Ordinary Shares
ATMCW 0.018783 0.018783 2024/09/06 07:00:43 extended-hours 0 0 AlphaTime Acquisition Corp Warrant
ATMV 11.09698 11.09698 2024/09/06 17:09:55 extended-hours 0 0 AlphaVest Acquisition Corp Ordinary Shares
ATNF 1.920372 2.039192 2024/09/06 19:02:33 extended-hours -0.11882 -5.82681768072844 180 Life Sciences Corp
ATNFW 0.006512 0.003204 2024/09/06 19:50:01 extended-hours 0.003308 103.245942571785 CannBioRx Life Sciences Corp
ATNI 25.384341 28.146316 2024/09/06 18:52:59 extended-hours -2.761975 -9.8129183229521 ATN International Inc
ATOM 2.523897 2.254578 2024/09/06 19:41:30 extended-hours 0.269319 11.9454283684131 Atomera Inc
ATOS 1.337073 1.353877 2024/09/06 19:54:41 extended-hours -0.016804 -1.24117626638166 Atossa Genetics Inc
ATPC 1.67718 1.758159 2024/09/06 19:42:27 extended-hours -0.0809790000000001 -4.60589741883414 Agape ATP Corporation Common Stock
ATRA 9.365909 7.531151 2024/09/06 19:51:30 extended-hours 1.834758 24.3622521975725 Atara Biotherapeutics Inc
ATRC 25.838032 22.987232 2024/09/06 18:56:53 extended-hours 2.8508 12.4016671515735 AtriCure Inc
ATRO 19.677833 20.939982 2024/09/06 16:00:40 open -1.262149 -6.02745981348026 Astronics Corporation
ATSG 15.295314 15.746521 2024/09/06 16:31:27 extended-hours -0.451207 -2.86543929290794 Air Transport Services Group Inc
ATXG 0.592667 0.572507 2024/09/06 18:16:40 extended-hours 0.0201600000000001 3.52135432405194 Addentax Group Corp
ATXI 2.88578 2.789313 2024/09/06 19:29:49 extended-hours 0.0964670000000001 3.45845016317638 Avenue Therapeutics Inc
ATXS 11.332283 11.543256 2024/09/06 17:37:24 extended-hours -0.210972999999999 -1.82767323188535 Astria Therapeutics Inc
AUBN 19.984865 19.757018 2024/09/06 10:21:47 open 0.227847000000001 1.15324589976079 Auburn National Bancorporation Inc
AUDC 9.925164 9.71796 2024/09/06 15:55:33 open 0.207204000000001 2.13217588876679 AudioCodes Ltd
AUGX 2.313519 2.312344 2024/09/06 17:02:01 extended-hours 0.00117499999999993 0.050814238711884 Augmedix Inc
AUID 7.875229 7.755594 2024/09/06 17:25:36 extended-hours 0.119635 1.5425639867172 Ipsidy Inc
AUPH 7.10013 6.942457 2024/09/06 19:57:45 extended-hours 0.157673 2.27114118243728 Aurinia Pharmaceuticals Inc
AUR 3.971277 4.01872 2024/09/06 18:43:33 extended-hours -0.0474429999999999 -1.18055002587888 Aurora Innovation Inc
AURA 7.745284 6.656143 2024/09/06 15:47:56 open 1.089141 16.3629447263979 Aura Biosciences Inc
AUROW 0.34558 0.388863 2024/09/06 15:31:24 open -0.043283 -11.1306552693365 Aurora Innovation Inc
AUTL 4.230366 4.653902 2024/09/06 19:23:45 extended-hours -0.423536 -9.10066434574687 Autolus Therapeutics Ltd
AUUD 0.852806 0.87769 2024/09/06 19:54:33 extended-hours -0.024884 -2.83516959290866 Auddia Inc
AUUDW 0.039288 0.042371 2024/09/06 16:03:06 extended-hours -0.003083 -7.27620306341602 Auddia Inc
AVAH 5.559334 6.550886 2024/09/06 18:56:11 extended-hours -0.991552 -15.136151048881 Aveanna Healthcare Holdings Inc
AVAV 180.450714 183.137495 2024/09/06 19:55:04 extended-hours -2.686781 -1.46708406162266 AeroVironment Inc
AVDL 14.429676 10.343044 2024/09/06 19:09:52 extended-hours 4.086632 39.5109215430196 Avadel Pharmaceuticals PLC
AVDX 7.993868 8.300916 2024/09/06 19:41:32 extended-hours -0.307048000000001 -3.69896527082072 AvidXchange Holdings Inc
AVGO 137.751542 141.921289 2024/09/06 19:59:58 extended-hours -4.169747 -2.938070129845 Broadcom Inc
AVGR 1.25319 1.071744 2024/09/06 18:55:47 extended-hours 0.181446 16.92997581512 Avinger Inc
AVIR 3.60648 3.560832 2024/09/06 17:23:14 extended-hours 0.0456479999999999 1.28194758977677 Atea Pharmaceuticals Inc
AVNW 21.78816 25.833089 2024/09/06 19:44:32 extended-hours -4.044929 -15.657937771205 Aviat Networks Inc
AVO 10.533896 11.106904 2024/09/06 19:47:00 extended-hours -0.573008 -5.15902541338252 Mission Produce Inc
AVPT 11.527977 10.961428 2024/09/06 19:20:27 extended-hours 0.566549 5.16856927765251 Avepoint Inc
AVPTW 3.743878 3.080228 2024/09/06 18:00:00 extended-hours 0.66365 21.5454829967132 AvePoint Inc
AVT 50.977088 31.461349 2024/09/06 17:28:56 extended-hours 19.515739 62.0308398091894 Avnet Inc
AVTE 1.90695 2.369481 2024/09/06 18:56:42 extended-hours -0.462531 -19.5203506590684 Aerovate Therapeutics Inc
AVTX 7.617913 8.598126 2024/09/06 11:28:51 open -0.980213000000001 -11.4003097884353 Avalo Therapeutics Inc
AVXL 5.281839 5.325952 2024/09/06 19:56:21 extended-hours -0.0441130000000003 -0.828265068855301 Anavex Life Sciences Corp
AWH 0.970712 1.075383 2024/09/06 19:59:58 extended-hours -0.104671 -9.73336941350198 Aspira Womens Health Inc
AWRE 2.210204 2.100015 2024/09/06 19:41:29 extended-hours 0.110189 5.24705775911125 Aware Inc
AXDX 1.844002 2.362282 2024/09/06 18:55:36 extended-hours -0.51828 -21.9398022759349 Accelerate Diagnostics Inc
AXGN 11.368031 11.514967 2024/09/06 17:59:00 extended-hours -0.146936 -1.2760436048145 Axogen Inc
AXNX 68.74149 68.85629 2024/09/06 16:01:10 extended-hours -0.114800000000002 -0.166724056727428 Axonics Modulation Technologies Inc
AXON 352.548148 356.278414 2024/09/06 15:51:20 open -3.73026599999997 -1.04700870258168 Axon Enterprise Inc.
AXSM 93.639494 89.959161 2024/09/06 17:31:08 extended-hours 3.680333 4.09111530064182 Axsome Therapeutics Inc
AXTI 2.349583 2.506444 2024/09/06 19:41:32 extended-hours -0.156861 -6.25830858379442 AXT Inc
AY 21.824386 16.381579 2024/09/06 15:58:39 open 5.442807 33.2251671221682 Atlantica Sustainable Infrastructure PLC
AYRO 0.845951 1.19715 2024/09/06 19:59:59 extended-hours -0.351199 -29.3362569435743 AYRO Inc
AYTU 2.485763 3.005859 2024/09/06 19:31:49 extended-hours -0.520096 -17.3027410800041 Aytu BioScience Inc
AZ 0.599983 0.593519 2024/09/06 15:57:34 open 0.00646400000000003 1.08909740042021 A2Z Smart Technologies Corp
AZN 82.895404 82.900886 2024/09/06 19:57:30 extended-hours -0.00548200000000065 -0.00661271581584864 AstraZeneca PLC ADR
AZPN 225.869274 137.828061 2024/09/06 16:01:00 extended-hours 88.041213 63.8775677182312 Aspen Technology Inc
AZTA 41.607619 41.673439 2024/09/06 19:44:28 extended-hours -0.0658200000000022 -0.15794232868567 Azenta Inc
BABX 15.995211 16.345854 2024/09/06 19:56:45 extended-hours -0.350643 -2.1451494672594 GraniteShares 1.75x Long BABA Daily ETF
BACK 1.769839 1.862299 2024/09/06 09:51:03 open -0.09246 -4.96483110392048 IMAC Holdings Inc
BAER 1.823666 2.094793 2024/09/06 19:30:43 extended-hours -0.271127 -12.94290175688 Bridger Aerospace Group Holdings Inc. Common Stock
BAERW 0.046008 0.046008 2024/09/06 07:00:41 extended-hours 0 0 Bridger Aerospace Group Holdings Inc. Warrant
BAFN 13.984772 13.725645 2024/09/06 12:49:12 open 0.259126999999999 1.88790399285425 Bayfirst Financial Corp
BAND 16.564872 12.747802 2024/09/06 19:44:25 extended-hours 3.81707 29.9429658540351 Bandwidth Inc
BANF 101.660667 102.720558 2024/09/06 19:44:22 extended-hours -1.05989099999999 -1.0318197453717 BancFirst Corporation
BANFP 25.768838 25.768838 2024/09/06 07:00:47 extended-hours 0 0 BFC Capital Trust II Pref
BANL 0.716857 0.779214 2024/09/06 19:33:16 extended-hours -0.062357 -8.00255128886288 CBL International Limited Ordinary Shares
BANR 57.75031 35.443294 2024/09/06 19:44:25 extended-hours 22.307016 62.9371976543715 Banner Corporation
BANX 20.281928 20.274992 2024/09/06 13:14:08 open 0.00693599999999961 0.0342096312541066 Arrowmark Financial Corp
BAOS 2.156461 2.564876 2024/09/06 18:56:11 extended-hours -0.408415 -15.9233818710924 Baosheng Media Group Holdings Ltd
BASE 15.699406 16.717695 2024/09/06 19:25:41 extended-hours -1.018289 -6.09108492528425 Couchbase Inc
BATRA 43.733081 37.821703 2024/09/06 17:36:47 extended-hours 5.911378 15.6295923533639 Atlanta Braves Holdings Inc. Series A Common Stock
BATRK 40.829113 37.800596 2024/09/06 16:15:02 extended-hours 3.028517 8.01182341146156 Atlanta Braves Holdings Inc. Series C Common Stock
BBCP 5.270758 4.14505 2024/09/06 19:41:34 extended-hours 1.125708 27.1578871183701 Concrete Pumping Holdings Class A
BBGI 0.592764 0.544748 2024/09/06 15:49:57 open 0.0480159999999999 8.81435085580855 Beasley Broadcast Group Inc
BBH 174.959862 84.035805 2024/09/06 16:01:12 extended-hours 90.924057 108.196806111395 VanEck Biotech ETF
BBIO 30.636412 31.127877 2024/09/06 19:46:44 extended-hours -0.491465000000002 -1.57885807631533 BridgeBio Pharma Inc
BBLG 1.179416 1.234578 2024/09/06 18:56:44 extended-hours -0.0551619999999999 -4.46808545106101 Bone Biologics Corp
BBSI 35.052932 35.101144 2024/09/06 19:44:29 extended-hours -0.0482119999999995 -0.137351648709796 Barrett Business Services Inc
BCAB 1.789259 1.851415 2024/09/06 18:55:08 extended-hours -0.0621560000000001 -3.35721596724668 Bioatla Inc
BCAL 14.843772 14.805119 2024/09/06 16:17:06 extended-hours 0.038653 0.261078617470079 Southern California Bancorp Common Stock
BCAN 8.147136 7.053474 2024/09/06 19:53:34 extended-hours 1.093662 15.5052956883374 BYND Cannasoft Enterprises Inc.
BCBP 11.948126 12.440003 2024/09/06 19:00:00 extended-hours -0.491877000000001 -3.95399422331329 BCB Bancorp Inc
BCDA 2.257272 2.416118 2024/09/06 19:27:02 extended-hours -0.158846 -6.57443055347462 Biocardia Inc
BCLI 0.270389 0.262436 2024/09/06 19:48:44 extended-hours 0.00795299999999999 3.03045313905104 Brainstorm Cell Therapeutics Inc
BCML 21.789898 21.809683 2024/09/06 16:07:05 extended-hours -0.0197849999999988 -0.0907165867564367 BayCom Corp
BCOV 2.057251 3.036227 2024/09/06 19:41:30 extended-hours -0.978976 -32.2431754937954 Brightcove Inc
BCOW 8.480963 8.480963 2024/09/06 07:00:57 extended-hours 0 0 1895 of Wisconsin Inc Bancorp
BCPC 168.978189 103.721625 2024/09/06 19:44:25 extended-hours 65.256564 62.9150999128677 Balchem Corporation
BCRX 8.049849 8.250063 2024/09/06 18:56:51 extended-hours -0.200214000000001 -2.42681783157293 BioCryst Pharmaceuticals Inc
BCSA 11.217918 9.901494 2024/09/06 17:00:02 extended-hours 1.316424 13.2952057537984 Blockchain Coinvestors Acquisition Corp I
BCSAU 9.720598 9.280242 2024/09/06 18:11:41 extended-hours 0.440356000000001 4.74509177670153 Blockchain Coinvestors Acquisition Corp I Unit
BCTX 0.691386 0.699505 2024/09/06 19:35:26 extended-hours -0.0081190000000001 -1.16067790794921 Briacell Therapeutics Corp
BCTXW 0.189363 0.039087 2024/09/06 04:05:14 extended-hours 0.150276 384.465423286515 BriaCell Therapeutics Corp
BCYC 20.344886 22.424293 2024/09/06 17:23:14 extended-hours -2.079407 -9.27301030181866 Bicycle Therapeutics Ltd
BDGS 30.134555 30.179876 2024/09/06 14:24:32 open -0.0453210000000013 -0.150169603082535 Bridges Capital Tactical ETF
BDRX 0.375864 0.434492 2024/09/06 19:37:18 extended-hours -0.058628 -13.4934590280143 Biodexa Pharmaceticals
BDSX 1.839213 1.749137 2024/09/06 17:59:00 extended-hours 0.090076 5.14973955727882 Biodesix Inc
BDTX 5.476541 5.526936 2024/09/06 18:00:27 extended-hours -0.050395 -0.911807192990836 Black Diamond Therapeutics Inc
BEAM 23.622209 23.820581 2024/09/06 18:13:06 extended-hours -0.198371999999999 -0.832775657319186 Beam Therapeutics Inc
BEAT 2.318162 2.532744 2024/09/06 19:59:47 extended-hours -0.214582 -8.47231303282132 Heartbeam Inc
BEATW 1.175956 0.666055 2024/09/06 18:00:01 extended-hours 0.509901 76.5553895699304 Heartbeam Inc. Warrant
BECN 82.224828 71.075528 2024/09/06 16:01:13 extended-hours 11.1493 15.686552479779 Beacon Roofing Supply Inc
BEEM 4.632253 4.818923 2024/09/06 19:59:41 extended-hours -0.186669999999999 -3.873687128846 Beam Global
BEEZ 30.769864 6.82497 2024/09/06 15:57:35 open 23.944894 350.842479893684 Honeytree U.S. Equity ETF
BELFA 95.800051 90.662172 2024/09/06 16:04:54 extended-hours 5.137879 5.66705924495169 Bel Fuse A Inc
BELFB 64.02363 66.661651 2024/09/06 17:08:42 extended-hours -2.63802100000001 -3.95732922966461 Bel Fuse B Inc
BENF 2.154638 1.674102 2024/09/06 19:59:59 extended-hours 0.480536 28.704105245678 Beneficient Class A Common Stock
BENFW 0.010788 0.029138 2024/09/06 19:00:00 extended-hours -0.01835 -62.9761823048939 Beneficient Warrant
BETRW 0.067827 0.061509 2024/09/06 07:00:35 extended-hours 0.006318 10.2716675608447 Better Home & Finance Holding Company
BFC 88.213419 88.345705 2024/09/06 17:15:12 extended-hours -0.132285999999993 -0.149736764226392 Bank First National Corp
BFI 0.177614 0.237491 2024/09/06 19:59:12 extended-hours -0.059877 -25.2123238354296 Burgerfi International Inc
BFIIW 0.01724 0.019955 2024/09/06 10:29:39 open -0.002715 -13.6056126284139 BurgerFi International LLC
BFIN 11.403536 7.172398 2024/09/06 11:30:40 open 4.231138 58.9919577803686 BankFinancial Corporation
BFRG 2.38276 2.533981 2024/09/06 19:31:16 extended-hours -0.151221 -5.96772430416801 Bullfrog AI Holdings Inc. Common Stock
BFRGW 0.258819 0.557472 2024/09/06 04:10:00 extended-hours -0.298653 -53.572735491648 Bullfrog AI Holdings Inc. Warrants
BFRI 1.131632 1.132132 2024/09/06 19:53:02 extended-hours -0.000499999999999945 -0.0441644613878898 Biofrontera Inc
BFRIW 0.038033 0.049077 2024/09/06 07:00:57 extended-hours -0.011044 -22.5034130040549 Biofrontera Inc. Warrants
BFST 24.082487 14.986187 2024/09/06 18:52:58 extended-hours 9.0963 60.6978946679366 Business First Bancshares Inc
BGC 9.624183 9.79946 2024/09/06 19:41:32 extended-hours -0.175276999999999 -1.78863937400632 BGC Group Inc.
BGFV 2.061068 1.508968 2024/09/06 18:56:48 extended-hours 0.5521 36.5879196908086 Big 5 Sporting Goods Corporation
BGLC 0.396867 0.560936 2024/09/06 19:54:44 extended-hours -0.164069 -29.2491478528745 BioNexus Gene Lab Corp Common stock
BGNE 186.896477 187.998644 2024/09/06 18:55:57 extended-hours -1.10216700000001 -0.58626327113296 BeiGene Ltd
BGRN 48.074687 22.204058 2024/09/06 14:05:01 open 25.870629 116.51306711593 iShares USD Green Bond ETF
BGXX 0.200856 0.204445 2024/09/06 19:04:44 extended-hours -0.00358899999999998 -1.75548436009684 Bright Green Corp
BHAC 10.544849 6.632016 2024/09/06 15:42:56 open 3.912833 58.9991489767214 Barington/Hilco Acquisition
BHACU 10.580016 10.57405 2024/09/06 15:42:56 open 0.0059660000000008 0.0564211442162729 Crixus Bh3 Acquisition Co Unit
BHAT 0.359044 0.61501 2024/09/06 19:59:21 extended-hours -0.255966 -41.6198110599828 Blue Hat Interactive Entertainment 
BHF 43.163165 38.917981 2024/09/06 17:23:14 extended-hours 4.245184 10.9080273203279 Brighthouse Financial Inc
BHFAL 24.179483 24.154342 2024/09/06 13:33:24 open 0.0251410000000014 0.104084805953321 Brighthouse Financial Inc
BHFAM 17.264749 4.039432 2024/09/06 15:59:11 open 13.225317 327.405362932214 Brighthouse Financial Inc
BHFAN 13.819989 15.659556 2024/09/06 17:55:00 extended-hours -1.839567 -11.7472487725706 Brighthouse Financial Inc
BHFAO 25.699419 11.735586 2024/09/06 15:55:29 open 13.963833 118.98709617057 Brighthouse Financial Inc
BHFAP 24.645226 27.821057 2024/09/06 15:25:07 open -3.175831 -11.4152061152817 Brighthouse Financial Inc
BHRB 55.535144 55.751793 2024/09/06 16:28:47 extended-hours -0.216648999999997 -0.388595573957589 Burke & Herbert Financial Services Corp. Common Stock
BIAF 1.337134 1.674315 2024/09/06 18:50:51 extended-hours -0.337181 -20.1384446773755 bioAffinity Technologies Inc.
BIB 62.835055 81.680277 2024/09/06 19:48:24 extended-hours -18.845222 -23.0719369377261 ProShares Ultra Nasdaq Biotechnology
BIDU 80.849346 89.399852 2024/09/06 19:58:00 extended-hours -8.550506 -9.56434021837083 Baidu Inc
BIGC 5.827621 5.411302 2024/09/06 19:41:32 extended-hours 0.416319 7.69350888196592 Bigcommerce Holdings Inc
BIIB 200.021604 150.748669 2024/09/06 19:57:58 extended-hours 49.272935 32.6854859328808 Biogen Inc
BILI 15.099765 15.154172 2024/09/06 19:37:23 extended-hours -0.0544070000000012 -0.359023244556029 Bilibili Inc
BIOR 0.656139 0.661991 2024/09/06 18:56:16 extended-hours -0.00585199999999997 -0.883999933533835 Biora Therapeutics Inc
BIOX 10.36333 10.32882 2024/09/06 18:54:56 extended-hours 0.0345099999999992 0.334113674166063 Bioceres Crop Solutions Corp
BIRD 10.784748 8.49088 2024/09/06 19:03:19 extended-hours 2.293868 27.0156685761664 Allbirds Inc
BIS 15.49157 7.265603 2024/09/06 19:48:25 extended-hours 8.225967 113.217953141673 ProShares UltraShort Nasdaq Biotechnology
BITF 1.821355 1.904578 2024/09/06 19:59:09 extended-hours -0.083223 -4.36962938771739 Bitfarms Ltd
BITS 44.529194 57.039479 2024/09/06 16:05:03 extended-hours -12.510285 -21.9326775407609 Global X Blockchain & Bitcoin Strategy ETF
BIVI 2.502264 2.665932 2024/09/06 19:50:59 extended-hours -0.163668 -6.13924136099497 Biovie Inc
BJDX 0.153371 0.147291 2024/09/06 19:46:47 extended-hours 0.00608 4.12788289847988 Bluejay Diagnostics Inc
BJK 40.485455 40.909078 2024/09/06 15:39:23 open -0.423622999999999 -1.03552321565399 VanEck Gaming ETF
BJRI 29.486518 18.033086 2024/09/06 16:01:10 extended-hours 11.453432 63.513433030819 BJs Restaurants Inc
BKCH 38.504984 39.739022 2024/09/06 19:00:03 extended-hours -1.234038 -3.1053557382464 Global X Blockchain ETF
BKIV 30.765241 31.36102 2024/09/06 15:51:42 open -0.595779 -1.89974369456096 BNY Mellon Innovators ETF
BKNG 3735.65923 4640.465741 2024/09/06 19:05:57 extended-hours -904.806511 -19.4981831889361 Booking Holdings Inc
BKR 34.068679 34.097285 2024/09/06 19:59:58 extended-hours -0.0286059999999964 -0.0838952426857339 Baker Hughes Co
BKWO 32.130034 32.756273 2024/09/06 16:01:07 extended-hours -0.626238999999998 -1.91181396003141 BNY Mellon Women's Opportunities ETF
BKYI 1.24444 1.233944 2024/09/06 18:30:10 extended-hours 0.0104960000000001 0.850605862178516 BIO-Key International Inc
BL 47.697613 48.331327 2024/09/06 16:05:03 extended-hours -0.633714000000005 -1.31118684161104 Blackline Inc
BLAC 12.382493 12.38937 2024/09/06 07:57:05 extended-hours -0.00687699999999936 -0.0555072614668813 Bellevue Life Sciences Acquisition Corp. Common Stock
BLACR 0.135502 0.135502 2024/09/06 07:00:45 extended-hours 0 0 Bellevue Life Sciences Acquisition Corp. Rights
BLBD 47.537078 50.434592 2024/09/06 19:27:43 extended-hours -2.897514 -5.74509257455677 Blue Bird Corp
BLBX 2.230566 2.411486 2024/09/06 19:59:47 extended-hours -0.18092 -7.50242796350466 Blackboxstocks Inc
BLCN 19.18969 19.18969 2024/09/06 07:00:57 extended-hours 0 0 Siren Nasdaq NexGen Economy ETF
BLCR 30.419499 6.860133 2024/09/06 18:01:51 extended-hours 23.559366 343.424333026779 BlackRock Large Cap Core ETF
BLDE 2.882237 3.033132 2024/09/06 19:41:30 extended-hours -0.150895 -4.97489064109311 Blade Air Mobility Inc
BLDEW 0.19053 0.557042 2024/09/06 14:27:41 open -0.366512 -65.7961159122652 Blade Air Mobility Inc
BLDP 1.673666 1.523737 2024/09/06 19:30:04 extended-hours 0.149929 9.83955892650767 Ballard Power Systems Inc
BLEU 10.885032 12.459428 2024/09/06 16:50:42 extended-hours -1.574396 -12.6361820141342 Bleuacacia Ltd
BLEUW 0.025065 0.02606 2024/09/06 07:00:47 extended-hours -0.000994999999999999 -3.81811204911742 bleuacacia ltd Warrants
BLFS 24.307558 21.787862 2024/09/06 17:23:14 extended-hours 2.519696 11.5646776172898 BioLife Solutions Inc
BLFY 10.534874 6.639346 2024/09/06 15:49:56 open 3.895528 58.6733693348713 Blue Foundry Bancorp
BLIN 1.065842 1.006353 2024/09/06 18:55:45 extended-hours 0.0594889999999999 5.91134522379323 Bridgeline Digital Inc
BLKB 81.589402 82.218986 2024/09/06 16:39:18 extended-hours -0.629583999999994 -0.765740409398863 Blackbaud Inc
BLLD 52.825685 11.405218 2024/09/06 16:00:59 extended-hours 41.420467 363.171199358048 J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Sustainable Infrastructure ETF
BLMN 16.876769 17.202331 2024/09/06 16:01:06 extended-hours -0.325562000000001 -1.89254584160717 Bloomin Brands Inc
BLNK 1.593971 1.921769 2024/09/06 19:59:25 extended-hours -0.327798 -17.0570968727251 Blink Charging Co
BLRX 0.652142 0.694399 2024/09/06 18:00:03 extended-hours -0.042257 -6.08540622898362 BioLineRx Ltd
BLTE 47.784626 10.50573 2024/09/06 19:39:47 extended-hours 37.278896 354.843461615709 Belite Bio Inc ADR
BLUE 0.548235 0.590963 2024/09/06 19:55:15 extended-hours -0.042728 -7.23023268800246 Bluebird bio Inc
BLZE 5.738888 6.845824 2024/09/06 19:41:31 extended-hours -1.106936 -16.1695071331077 Backblaze Inc
BMBL 6.893983 6.52351 2024/09/06 19:41:31 extended-hours 0.370473000000001 5.67904395026605 Bumble Inc
BMEA 7.453828 9.120549 2024/09/06 18:56:48 extended-hours -1.666721 -18.2743494936544 Biomea Fusion Inc
BMR 3.184046 3.327168 2024/09/06 18:00:08 extended-hours -0.143122 -4.30161626945198 Beamr Imaging Ltd. Ordinary Share
BMRA 0.354968 0.390041 2024/09/06 19:44:31 extended-hours -0.035073 -8.99213159642192 Biomerica Inc
BMRC 20.994688 23.2558 2024/09/06 15:45:31 open -2.261112 -9.72278743367246 Bank of Marin Bancorp
BMRN 85.148912 76.513259 2024/09/06 16:28:14 extended-hours 8.63565299999999 11.2864791186061 Biomarin Pharmaceutical Inc
BND 75.063405 35.854958 2024/09/06 18:58:01 extended-hours 39.208447 109.3529296562 Vanguard Total Bond Market Index Fund ETF Shares
BNDW 71.869794 71.679892 2024/09/06 18:55:22 extended-hours 0.189902000000004 0.264930644705775 Vanguard Total World Bond ETF
BNDX 49.815843 23.081146 2024/09/06 19:00:00 extended-hours 26.734697 115.829157703001 Vanguard Total International Bond Index Fund ETF Shares
BNGO 0.44922 0.58002 2024/09/06 18:54:48 extended-hours -0.1308 -22.5509465190855 Bionano Genomics Inc
BNIX 12.801202 8.581639 2024/09/06 17:00:08 extended-hours 4.219563 49.1696632776093 Bannix Acquisition Corp
BNIXR 0.07961 0.070163 2024/09/06 12:28:04 open 0.009447 13.4643615580862 Bannix Acquisition Corp. Right
BNIXW 0.016073 0.014161 2024/09/06 17:28:45 extended-hours 0.001912 13.50187133677 Bannix Acquisition Corp. Warrant
BNOX 0.583309 0.602828 2024/09/06 18:55:07 extended-hours -0.0195190000000001 -3.23790533949983 Bionomics Ltd ADR
BNR 6.024296 6.055834 2024/09/06 16:05:03 extended-hours -0.0315380000000003 -0.520787062525166 Burning Rock Biotech Ltd
BNRG 0.994856 1.224575 2024/09/06 19:59:26 extended-hours -0.229719 -18.7590796807056 Brenmiller Energy Ltd Ordinary Shares
BNTC 8.854182 8.824455 2024/09/06 15:23:31 open 0.0297269999999994 0.336870662267521 Benitec Biopharma Ltd ADR
BNTX 87.445617 88.959264 2024/09/06 19:00:00 extended-hours -1.51364700000001 -1.7015057588606 BioNTech SE
BOCN 13.105738 8.79797 2024/09/06 17:57:00 extended-hours 4.307768 48.9632040118346 Blue Ocean Acquisition Corp
BOCNW 0.026338 0.026014 2024/09/06 07:01:02 extended-hours 0.000324000000000001 1.24548320135312 Blue Ocean Acquisition Corp Warrants
BOF 3.021837 3.350868 2024/09/06 19:59:43 extended-hours -0.329031 -9.81927667696848 BranchOut Food Inc. Common Stock
BOKF 106.997092 106.910294 2024/09/06 19:44:22 extended-hours 0.0867980000000017 0.0811876918044971 BOK Financial Corporation
BOLT 0.647003 0.648495 2024/09/06 18:00:08 extended-hours -0.00149200000000005 -0.23007116477383 Bolt Biotherapeutics
BON 1.635436 2.237958 2024/09/06 19:00:13 extended-hours -0.602522 -26.9228466307232 Bon Natural Life Ltd
BOOM 11.741566 11.792622 2024/09/06 18:55:44 extended-hours -0.0510559999999991 -0.432948669091565 Dmc Global Inc
BOSC 2.662861 2.538902 2024/09/06 07:00:39 extended-hours 0.123959 4.88238616535808 BOS Better Online Solutions
BOTJ 13.30883 8.305886 2024/09/06 04:16:06 extended-hours 5.002944 60.2337185942596 Bank of the James Financial Group
BOTZ 28.908875 29.609951 2024/09/06 18:14:43 extended-hours -0.701076 -2.36770401950344 Global X Robotics & Artificial Intelligence ETF
BOWN 13.823669 13.779007 2024/09/06 17:09:55 extended-hours 0.0446620000000006 0.324130759204931 Bowen Acquisition Corp Ordinary Shares
BOXL 0.442637 0.444661 2024/09/06 18:28:55 extended-hours -0.00202399999999997 -0.45517821441502 Boxlight Corp Class A
BPMC 88.492023 77.807475 2024/09/06 19:22:02 extended-hours 10.684548 13.7320328156132 Blueprint Medicines Corp
BPOP 86.362312 98.595802 2024/09/06 18:08:32 extended-hours -12.23349 -12.4077189412182 Popular Inc
BPOPM 26.780596 26.780596 2024/09/06 04:01:14 extended-hours 0 0 Popular Capital Trust II Pref
BPRN 36.20017 35.964507 2024/09/06 15:18:18 open 0.235663000000002 0.655265481603856 Bank Of Princeton
BPTH 0.969116 0.953528 2024/09/06 19:48:35 extended-hours 0.0155879999999999 1.63477108170918 Bio Path Holdings Inc
BPYPM 17.004234 7.750363 2024/09/06 17:44:32 extended-hours 9.253871 119.399194592563 Brookfield Property Preferred LP
BPYPN 12.799752 12.849323 2024/09/06 15:26:51 open -0.0495710000000003 -0.385786862078261 Brookfield Property Partners LP PR
BPYPO 13.329003 3.260585 2024/09/06 15:25:52 open 10.068418 308.79176589477 Brookfield Property Partners LP
BPYPP 13.690764 10.709648 2024/09/06 19:05:25 extended-hours 2.981116 27.8357981513491 Brookfield Property Partners LP
BRAC 11.430588 9.794587 2024/09/06 15:43:05 open 1.636001 16.703113668805 Broad Capital Acquisition Corp
BRAG 4.298645 5.586569 2024/09/06 16:10:24 extended-hours -1.287924 -23.0539352507774 Bragg Gaming Group Inc
BREA 0.721512 0.742067 2024/09/06 19:33:58 extended-hours -0.020555 -2.76996551524323 Brera Holdings PLC Class B Ordinary Shares
BRFH 3.456267 3.08936 2024/09/06 19:41:32 extended-hours 0.366907 11.8764727969547 Barfresh Food Group Inc
BRID 10.806287 8.493577 2024/09/06 18:12:00 extended-hours 2.31271 27.2289284008375 Bridgford Foods Corporation
BRKH 11.916298 11.927959 2024/09/06 07:57:06 extended-hours -0.0116610000000001 -0.0977619054525602 BurTech Acquisition Corp
BRKHW 0.174852 0.174852 2024/09/06 17:28:46 extended-hours 0 0 BurTech Acquisition Corp. Warrants
BRKL 9.92491 10.672981 2024/09/06 17:34:35 extended-hours -0.748070999999999 -7.00901650626005 Brookline Bancorp Inc
BRKR 66.183047 56.90252 2024/09/06 19:49:42 extended-hours 9.280527 16.3095184536643 Bruker Corporation
BRLT 1.778543 1.756561 2024/09/06 18:00:03 extended-hours 0.0219819999999999 1.25142252389754 Brilliant Earth Group Inc
BRNS 1.384909 1.615553 2024/09/06 18:55:55 extended-hours -0.230644 -14.2764737523313 Barinthus Biotherapeutics plc
BRNY 36.716383 17.328653 2024/09/06 16:00:28 open 19.38773 111.882498887825 Burney U.S. Factor Rotation ETF
BROG 1.089888 1.074627 2024/09/06 19:50:00 extended-hours 0.015261 1.42012065581825 Brooge Holdings Ltd
BRTX 1.532797 1.549663 2024/09/06 18:00:01 extended-hours -0.016866 -1.08836566401857 BioRestorative Therapies Inc
BRY 5.415875 5.772884 2024/09/06 19:41:30 extended-hours -0.357009000000001 -6.18423997433519 Berry Petroleum Corp
BRZE 35.599409 41.945439 2024/09/06 19:54:52 extended-hours -6.34603 -15.1292492134842 Braze Inc
BSBK 7.257219 7.28597 2024/09/06 15:42:56 open -0.0287509999999997 -0.394607718670263 Bogota Financial Corp
BSCO 21.135057 21.135689 2024/09/06 15:29:34 open -0.000631999999999522 -0.00299020296901379 Invesco BulletShares 2024 Corporate Bond ETF
BSCP 20.635433 20.625225 2024/09/06 16:37:31 extended-hours 0.0102079999999987 0.0494927934119442 Invesco BulletShares 2025 Corporate Bond ETF
BSCQ 19.555034 19.524633 2024/09/06 15:55:18 open 0.0304009999999977 0.155705871654528 Invesco BulletShares 2026 Corporate Bond ETF
BSCR 19.72531 24.92471 2024/09/06 15:31:28 open -5.1994 -20.8604232506617 Invesco BulletShares 2027 Corporate Bond ETF
BSCS 20.555081 26.004425 2024/09/06 15:42:54 open -5.449344 -20.9554489284035 Invesco BulletShares 2028 Corporate Bond ETF
BSCT 18.815788 18.81018 2024/09/06 15:38:53 open 0.00560800000000228 0.0298136434632857 Invesco BulletShares 2029 Corporate Bond ETF
BSCU 16.944813 16.934025 2024/09/06 15:55:23 open 0.0107880000000016 0.0637060592505419 Invesco BulletShares 2030 Corporate Bond ETF
BSCV 16.644066 21.404788 2024/09/06 15:31:23 open -4.760722 -22.241388235193 Invesco BulletShares 2031 Corporate Bond ETF
BSCW 20.924506 20.950554 2024/09/06 15:31:23 open -0.0260479999999994 -0.1243308410842 Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2032 Corporate Bond ETF
BSCX 26.359887 21.735074 2024/09/06 17:59:01 extended-hours 4.624813 21.2781102102528 Invesco BulletShares 2033 Corporate Bond ETF
BSET 13.859675 13.784887 2024/09/06 14:59:15 open 0.0747879999999999 0.542536184736225 Bassett Furniture Industries
BSFC 0.750042 0.744299 2024/09/06 19:58:58 extended-hours 0.00574299999999994 0.771598510813523 Blue Star Foods Corp
BSJO 22.760978 29.434444 2024/09/06 18:56:57 extended-hours -6.673466 -22.6723018787105 Invesco BulletShares 2024 High Yield Corporate Bond ETF
BSJP 23.045508 17.669827 2024/09/06 15:25:43 open 5.375681 30.422940756579 Invesco BulletShares 2025 High Yield Corporate Bond ETF
BSJQ 23.365122 23.404884 2024/09/06 15:43:03 open -0.0397619999999996 -0.169887618327865 Invesco BulletShares 2026 High Yield Corporate Bond ETF
BSJR 22.518718 23.184366 2024/09/06 15:47:33 open -0.665648000000001 -2.87110719352861 Invesco BulletShares 2027 High Yield Corporate Bond ETF
BSJS 21.979883 5.025325 2024/09/06 14:02:48 open 16.954558 337.382318556511 Invesco BulletShares 2028 High Yield Corporate Bond ETF
BSJT 26.000524 22.305597 2024/09/06 18:55:49 extended-hours 3.694927 16.5650217745797 Invesco BulletShares 2029 High Yield Corporate Bond ETF
BSJU 26.214207 26.259875 2024/09/06 13:49:19 open -0.0456680000000027 -0.173907910833554 Invesco Exchange-Traded Self-Indexed Fund Trust - BulletShares 2030 High Yield Corporate Bond ETF
BSJV 26.79133 33.935605 2024/09/06 15:45:30 open -7.144275 -21.0524462434072 Invesco BulletShares 2031 High Yield Corporate Bond ETF
BSMO 24.110664 25.169849 2024/09/06 09:07:11 extended-hours -1.059185 -4.20814999724472 Invesco BulletShares (R) 2024 Municipal Bond ETF
BSMP 24.571106 18.479547 2024/09/06 15:26:51 open 6.091559 32.963789642679 Invesco BulletShares (R) 2025 Municipal Bond ETF
BSMQ 23.824795 29.975656 2024/09/06 17:59:00 extended-hours -6.150861 -20.5195209072322 Invesco BulletShares (R) 2026 Municipal Bond ETF
BSMR 23.73055 5.714511 2024/09/06 17:59:00 extended-hours 18.016039 315.268253049124 Invesco BulletShares (R) 2027 Municipal Bond ETF
BSMS 23.555227 29.695886 2024/09/06 17:59:00 extended-hours -6.140659 -20.678483881572 Invesco BulletShares (R) 2028 Municipal Bond ETF
BSMT 23.255513 5.264467 2024/09/06 15:53:49 open 17.991046 341.744871798038 Invesco BulletShares 2029 Municipal Bond ETF
BSMU 22.100454 27.919288 2024/09/06 16:23:57 extended-hours -5.818834 -20.8416274798985 Invesco BulletShares 2030 Municipal Bond ETF
BSMV 21.280366 26.913613 2024/09/06 13:30:11 open -5.633247 -20.9308464084699 Invesco BulletShares 2031 Municipal Bond ETF
BSMW 25.134956 25.569347 2024/09/06 09:07:12 extended-hours -0.434391000000002 -1.69887404633369 Invesco BulletShares 2032 Municipal Bond ETF
BSRR 29.031416 17.912696 2024/09/06 19:44:23 extended-hours 11.11872 62.0717283428469 Sierra Bancorp
BSSX 26.675554 5.88961 2024/09/06 09:07:11 extended-hours 20.785944 352.925643633449 Invesco BulletShares 2033 Municipal Bond ETF
BSVN 37.984663 37.410569 2024/09/06 14:40:39 open 0.574093999999995 1.53457703356502 Bank7 Corp
BSVO 20.904254 14.909669 2024/09/06 16:22:17 extended-hours 5.994585 40.2060233530335 EA Bridgeway Omni Small-Cap Value ETF
BSY 47.742064 48.575955 2024/09/06 17:33:51 extended-hours -0.833891000000001 -1.71667443285469 Bentley Systems Inc
BTAI 0.561478 0.609152 2024/09/06 19:57:38 extended-hours -0.047674 -7.82628966169363 BioXcel Therapeutics Inc
BTBD 1.959401 1.484138 2024/09/06 18:30:10 extended-hours 0.475263 32.0228307610209 Bt Brands Inc
BTBDW 0.076972 0.026003 2024/09/06 04:01:08 extended-hours 0.050969 196.011998615544 BT Brands Inc. Warrant
BTBT 2.553181 2.736122 2024/09/06 19:58:25 extended-hours -0.182941 -6.68614191911033 Bit Digital Inc
BTCS 1.055466 1.143699 2024/09/06 18:02:29 extended-hours -0.088233 -7.71470465568301 BTCS Inc
BTCT 1.397365 1.539032 2024/09/06 18:30:10 extended-hours -0.141667 -9.20494180757775 BTC Digital Ltd.
BTDR 5.674337 6.015465 2024/09/06 19:57:57 extended-hours -0.341127999999999 -5.67085005066108 Bitdeer Technologies Group Class A Ordinary Shares
BTF 14.949064 7.47104 2024/09/06 18:51:11 extended-hours 7.478024 100.093480961151 Valkyrie Bitcoin Strategy ETF
BTM 1.533762 1.521484 2024/09/06 18:30:10 extended-hours 0.012278 0.806975295172346 Bitcoin Depot Inc.
BTMD 5.308569 6.237204 2024/09/06 17:59:00 extended-hours -0.928635 -14.8886424109264 biote Corp
BTMWW 0.063239 0.061874 2024/09/06 07:52:50 extended-hours 0.00136500000000001 2.20609626014159 Bitcoin Depot Inc.
BTOG 1.708584 4.37956 2024/09/06 18:16:40 extended-hours -2.670976 -60.9873137940798 Bit Origin Ltd
BUG 28.899277 28.090186 2024/09/06 19:43:19 extended-hours 0.809091000000002 2.88033336625113 Global X Cybersecurity ETF
BUJA 12.390918 10.815933 2024/09/06 16:50:31 extended-hours 1.574985 14.5617118745096 Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares
BUJAU 12.055576 11.549541 2024/09/06 15:42:56 open 0.506035000000001 4.38142953040299 Bukit Jalil Global Acquisition 1 Ltd. Unit
BUJAW 0.037903 0.037903 2024/09/06 07:00:41 extended-hours 0 0 Bukit Jalil Global Acquisition 1 Ltd. Warrants
BULD 19.689332 4.614169 2024/09/06 15:31:36 open 15.075163 326.714582842544 Pacer BlueStar Engineering the Future ETF
BUSE 24.722054 26.452475 2024/09/06 19:44:24 extended-hours -1.730421 -6.54162228676145 First Busey Corp
BVFL 13.441533 14.225583 2024/09/06 09:22:05 extended-hours -0.784050000000001 -5.51154915759868 BV Financial Inc. Common Stock
BVS 9.731084 7.070955 2024/09/06 18:56:35 extended-hours 2.660129 37.6205052924251 Bioventus Inc
BWAY 7.175088 8.450871 2024/09/06 15:01:35 open -1.275783 -15.0964675712125 Brainsway Ltd
BWB 13.678608 13.806721 2024/09/06 14:15:59 open -0.128112999999999 -0.92790315673069 Bridgewater Bancshares Inc
BWBBP 18.91969 4.44072 2024/09/06 04:05:46 extended-hours 14.47897 326.050054946045 Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A
BWEN 2.115199 2.298968 2024/09/06 19:41:31 extended-hours -0.183769 -7.99354318981386 Broadwind Energy Inc
BWFG 29.046303 20.794533 2024/09/06 15:39:08 open 8.25177 39.6824011387993 Bankwell Financial Group Inc
BWMN 23.389467 14.121428 2024/09/06 15:53:18 open 9.268039 65.6310324989796 Bowman Consulting Group Ltd
BWMX 12.719566 14.506686 2024/09/06 20:00:08 closed -1.78712 -12.3192850524234 Betterware De Mexico SA de CV
BYFC 7.246016 6.40807 2024/09/06 18:56:21 extended-hours 0.837946 13.0764177045507 Broadway Financial Corporation
BYND 5.973538 7.227686 2024/09/06 19:51:00 extended-hours -1.254148 -17.3519989661975 Beyond Meat Inc
BYNO 11.416725 11.487488 2024/09/06 07:00:42 extended-hours -0.0707630000000012 -0.616000643482729 Bynordic Acquisition Corp
BYNOW 0.537327 0.537327 2024/09/06 07:00:38 extended-hours 0 0 byNordic Acquisition Corporation Warrant
BYON 9.812136 7.918158 2024/09/06 20:00:01 extended-hours 1.893978 23.9194267151527 Beyond Inc.
BYRN 14.77035 15.040961 2024/09/06 17:43:05 extended-hours -0.270610999999999 -1.79916030631287 Byrna Technologies Inc
BYSI 2.039875 2.101369 2024/09/06 15:38:59 open -0.0614940000000002 -2.92637799453595 BeyondSpring Inc
BZ 12.399892 11.499913 2024/09/06 19:59:59 extended-hours 0.899979 7.82596355294166 Kanzhun Ltd ADR
BZFD 2.335066 2.408159 2024/09/06 19:59:07 extended-hours -0.0730930000000001 -3.0352231725563 BuzzFeed Inc
BZFDW 0.102202 0.102056 2024/09/06 07:01:02 extended-hours 0.000146000000000007 0.143058712863533 BuzzFeed
BZUN 2.260413 2.249193 2024/09/06 18:56:27 extended-hours 0.0112199999999998 0.498845585950151 Baozun Inc
CAAS 3.50332 3.567381 2024/09/06 12:51:30 open -0.0640610000000001 -1.79574315162861 China Automotive Systems Inc
CABA 4.443626 5.097586 2024/09/06 18:55:09 extended-hours -0.65396 -12.8288174049442 Cabaletta Bio Inc
CAC 36.74353 38.319024 2024/09/06 19:44:23 extended-hours -1.575494 -4.11151912428667 Camden National Corporation
CACC 390.388599 444.731964 2024/09/06 18:55:03 extended-hours -54.343365 -12.2193521938981 Credit Acceptance Corporation
CACO 0.403652 0.347927 2024/09/06 13:55:55 open 0.055725 16.0162907736393 Caravelle International Group Ordinary Shares
CADL 6.229028 5.893238 2024/09/06 19:57:56 extended-hours 0.335789999999999 5.69788628933702 Candel Therapeutics Inc
CAFG 23.57499 23.858791 2024/09/06 15:51:41 open -0.283801 -1.18950285452436 Pacer US Small Cap Cash Cows Growth Leaders ETF
CAKE 38.696848 37.937416 2024/09/06 18:56:27 extended-hours 0.759432000000004 2.00180212590126 The Cheesecake Factory
CALC 5.240336 5.597209 2024/09/06 18:56:32 extended-hours -0.356873 -6.37590985078456 CalciMedica Inc. Common Stock
CALM 68.692011 74.334004 2024/09/06 15:58:42 open -5.641993 -7.5900566314173 Cal-Maine Foods Inc
CALT 40.149905 50.004159 2024/09/06 10:51:17 open -9.854254 -19.7068687826547 Calliditas Therapeutics
CALY 51.079741 63.684106 2024/09/06 09:07:10 extended-hours -12.604365 -19.7920105842422 BlackRock Short-Term California Muni Bond ETF
CAMT 78.634044 89.197219 2024/09/06 19:58:36 extended-hours -10.563175 -11.8424936544266 Camtek Ltd
CAN 0.908936 1.020784 2024/09/06 19:59:48 extended-hours -0.111848 -10.9570682926065 Canaan Inc
CANC 28.440303 28.620265 2024/09/06 15:58:52 open -0.179962 -0.628792221176148 Tema Oncology ETF
CAPR 4.364501 4.023912 2024/09/06 19:55:36 extended-hours 0.340589 8.46412645206952 Capricor Therapeutics Inc
CAPT 2.360658 2.178432 2024/09/06 19:50:01 extended-hours 0.182226 8.365007491627 Captivision Inc. Ordinary Shares
CAPTW 0.042941 0.039008 2024/09/06 04:01:10 extended-hours 0.003933 10.0825471698113 Captivision Inc. Warrant
CAR 70.244351 74.650174 2024/09/06 19:46:46 extended-hours -4.40582300000001 -5.90195945156137 Avis Budget Group Inc
CARA 0.320998 0.346245 2024/09/06 18:00:00 extended-hours -0.025247 -7.29165764126558 Cara Therapeutic
CARE 15.643558 17.011724 2024/09/06 16:18:53 extended-hours -1.368166 -8.04248881536051 Carter Bank and Trust
CARG 28.422214 21.000561 2024/09/06 18:36:22 extended-hours 7.421653 35.3402606720839 CarGurus
CARM 1.243874 0.949382 2024/09/06 13:54:16 open 0.294492 31.0193367896168 Carisma Therapeutics Inc.
CART 33.696506 34.87108 2024/09/06 19:46:07 extended-hours -1.174574 -3.3683327272915 Maplebear Inc. Common Stock
CARV 2.017669 2.001265 2024/09/06 18:56:40 extended-hours 0.0164040000000001 0.819681551418732 Carver Bancorp Inc
CARZ 52.295181 43.40883 2024/09/06 14:42:38 open 8.886351 20.4712981206819 First Trust S-Network Future Vehicles & Technology ETF
CASH 64.622531 41.315299 2024/09/06 19:44:22 extended-hours 23.307232 56.4130783611175 Meta Financial Group Inc
CASI 6.362808 7.526666 2024/09/06 17:37:44 extended-hours -1.163858 -15.4631280303922 CASI Pharmaceuticals Inc
CASS 35.150256 40.32908 2024/09/06 19:44:26 extended-hours -5.178824 -12.8414136895759 Cass Information Systems Inc
CASY 375.785516 425.226808 2024/09/06 15:58:39 open -49.441292 -11.6270402217915 Caseys General Stores Inc
CATH 65.994278 65.920778 2024/09/06 17:35:48 extended-hours 0.0734999999999957 0.111497470494046 Global X S&P 500® Catholic Values ETF
CATY 42.31977 43.014732 2024/09/06 15:58:59 open -0.694962000000004 -1.61563717286441 Cathay General Bancorp
CBAN 14.77609 14.677069 2024/09/06 15:57:04 open 0.0990210000000005 0.674664675896805 Colony Bankcorp Inc
CBAT 0.987233 1.564394 2024/09/06 19:43:08 extended-hours -0.577161 -36.8935830743406 CBAK Energy Technology Inc
CBFV 26.090763 16.234148 2024/09/06 10:22:01 open 9.856615 60.7153205699492 CB Financial Services Inc
CBNK 24.838204 24.815124 2024/09/06 15:26:50 open 0.0230800000000002 0.0930077963745021 Capital Bancorp
CBRL 37.882026 45.791159 2024/09/06 18:56:54 extended-hours -7.909133 -17.2721834797848 Cracker Barrel Old Country Store
CBSH 53.903896 37.744571 2024/09/06 18:19:58 extended-hours 16.159325 42.8123159751902 Commerce Bancshares Inc
CBUS 3.921027 6.018432 2024/09/06 17:43:42 extended-hours -2.097405 -34.8496917469534 Cibus Global LLC
CCAP 18.113717 20.631389 2024/09/06 15:43:03 open -2.517672 -12.2031143904077 Crescent Capital BDC Inc
CCB 56.870517 57.152819 2024/09/06 19:44:23 extended-hours -0.282302000000001 -0.493942389788335 Coastal Financial Corp
CCBG 29.202697 33.856297 2024/09/06 18:52:58 extended-hours -4.6536 -13.7451535234346 Capital City Bank Group
CCCC 6.004865 5.352231 2024/09/06 19:52:20 extended-hours 0.652634 12.1936814760051 C4 Therapeutics Inc
CCCS 11.265565 10.908205 2024/09/06 17:23:14 extended-hours 0.35736 3.27606604386331 CCC Intelligent Solutions Holdings Inc. Common Stock
CCD 22.351283 10.899727 2024/09/06 17:55:00 extended-hours 11.451556 105.062778177839 Calamos Dynamic Convertible
CCEP 80.326143 81.535832 2024/09/06 19:57:30 extended-hours -1.209689 -1.48362869468235 Coca-Cola European Partners PLC
CCG 0.631074 0.723867 2024/09/06 19:58:34 extended-hours -0.092793 -12.8190675911459 Cheche Group Inc. Class A Ordinary Shares
CCGWW 0.027269 0.0353 2024/09/06 07:00:35 extended-hours -0.008031 -22.7507082152974 Cheche Group Inc. Warrant
CCLD 2.430083 2.523713 2024/09/06 15:48:07 open -0.0936299999999997 -3.71000981490366 CareCloud Inc.
CCLDO 11.771002 11.755872 2024/09/06 14:00:57 open 0.0151299999999992 0.128701639487051 CareCloud Inc.
CCLDP 11.425284 8.265642 2024/09/06 17:00:13 extended-hours 3.159642 38.226214007333 CareCloud Inc.
CCNE 22.888283 23.237901 2024/09/06 16:06:42 extended-hours -0.349618 -1.5045162641841 CNB Financial Corporation
CCNEP 25.659135 25.655802 2024/09/06 18:55:56 extended-hours 0.00333299999999781 0.0129912134494872 CNB Financial Corporation
CCOI 72.9484 82.405502 2024/09/06 19:44:32 extended-hours -9.45710199999999 -11.4762992403104 Cogent Communications Group Inc
CCRN 14.646026 9.199201 2024/09/06 16:29:12 extended-hours 5.446825 59.2097618043132 Cross Country Healthcare Inc
CCSI 24.2012 21.307857 2024/09/06 19:21:58 extended-hours 2.893343 13.5787611114529 Consensus Cloud Solutions Inc
CCSO 18.174487 18.214676 2024/09/06 16:00:59 extended-hours -0.0401890000000016 -0.220640762426966 Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF
CCTS 11.56179 10.140926 2024/09/06 17:09:38 extended-hours 1.420864 14.0111859607298 Cactus Acquisition Corp 1 Ltd
CCTSW 0.066156 0.066156 2024/09/06 07:00:42 extended-hours 0 0 Cactus Acquisition Corp. 1 Limited Warrant
CDAQ 10.783117 8.324839 2024/09/06 09:42:41 open 2.458278 29.5294359446471 Compass Digital Acquisition Corp
CDAQU 10.610586 2.709637 2024/09/06 04:05:17 extended-hours 7.900949 291.586991172618 Compass Digital Acquisition Corp Unit
CDC 63.059852 30.559289 2024/09/06 16:05:03 extended-hours 32.500563 106.352484182469 VictoryShares US EQ Income Enhanced Volatility Wtd ETF
CDIO 0.293264 0.290128 2024/09/06 18:13:33 extended-hours 0.00313600000000003 1.08090222246733 Cardio Diagnostics Holdings Inc
CDIOW 0.032867 0.031357 2024/09/06 08:20:16 extended-hours 0.00151 4.81551168798035 Cardio Diagnostics Holdings Inc
CDL 65.665297 31.844004 2024/09/06 15:57:31 open 33.821293 106.209297675003 VictoryShares US Large Cap High Div Volatility Wtd ETF
CDLX 3.428556 3.827233 2024/09/06 19:41:32 extended-hours -0.398677 -10.4168468447048 Cardlytics Inc
CDMO 8.974051 9.805243 2024/09/06 19:59:09 extended-hours -0.831192000000001 -8.47701581694611 Avid Bioservices Inc
CDNA 27.576332 19.977211 2024/09/06 17:40:43 extended-hours 7.599121 38.0389484798454 Caredx Inc
CDNS 247.623142 255.661134 2024/09/06 19:57:30 extended-hours -8.037992 -3.1440023261416 Cadence Design Systems Inc
CDRO 7.691697 8.826683 2024/09/06 15:37:13 open -1.134986 -12.8585789248351 Codere Online US Corp
CDROW 0.926414 1.030382 2024/09/06 15:37:13 open -0.103968 -10.0902383776114 Codere Online Luxembourg S.A. Warrants
CDT 0.123772 0.12232 2024/09/06 19:59:16 extended-hours 0.00145199999999999 1.18705035971223 Conduit Pharmaceuticals Inc.
CDTTW 0.019576 0.000736 2024/09/06 07:00:36 extended-hours 0.01884 2559.78260869565 Conduit Pharmaceuticals Inc.
CDTX 11.463198 11.566918 2024/09/06 18:55:19 extended-hours -0.103719999999999 -0.896695213020436 Cidara Therapeutics Inc
CDW 180.866211 214.488622 2024/09/06 19:57:30 extended-hours -33.622411 -15.6756151848465 CDW Corp
CDXC 3.240954 2.951672 2024/09/06 19:41:33 extended-hours 0.289282 9.80061470244662 Chromadex Corp
CDXS 2.790732 2.473599 2024/09/06 15:47:31 open 0.317133 12.8207118453719 Codexis Inc
CDZI 3.14225 3.349129 2024/09/06 19:41:31 extended-hours -0.206879 -6.17709858294499 Cadiz Inc
CDZIP 15.15599 17.474069 2024/09/06 15:14:12 open -2.318079 -13.2658226312372 Cadiz Inc. Depositary Shares
CEAD 6.700342 6.900313 2024/09/06 14:22:27 open -0.199971 -2.89799897482911 CEA Industries Inc
CEADW 0.030066 0.030066 2024/09/06 07:00:48 extended-hours 0 0 CEA Industries Inc. Warrant
CECO 26.441434 22.848928 2024/09/06 18:01:32 extended-hours 3.592506 15.7228645475184 CECO Environmental Corp.
CEFA 31.045405 33.149698 2024/09/06 15:50:06 open -2.104293 -6.34784968478446 Global X S&P Catholic Values Developed ex-U.S. ETF
CEG 173.574239 181.683424 2024/09/06 19:57:30 extended-hours -8.109185 -4.46335984949293 Constellation Energy Corp
CELC 13.757241 14.537707 2024/09/06 18:00:04 extended-hours -0.780465999999999 -5.36856328167846 Celcuity LLC
CELH 32.07849 32.213009 2024/09/06 19:57:46 extended-hours -0.134518999999997 -0.417592159738935 Celsius Holdings Inc
CELU 2.778346 3.897841 2024/09/06 09:31:46 open -1.119495 -28.7208995954427 Celularity Inc
CELUW 0.018692 0.018727 2024/09/06 07:00:52 extended-hours -3.50000000000003E-05 -0.186895925668822 Celularity Inc
CELZ 3.818806 3.675947 2024/09/06 04:56:04 extended-hours 0.142859 3.8863182739033 Creative Medical Technology Holdings Inc
CENN 1.19417 1.27223 2024/09/06 19:51:54 extended-hours -0.07806 -6.13568301329162 Cenntro Electric Group Ltd
CENT 44.301387 23.582362 2024/09/06 19:44:29 extended-hours 20.719025 87.858141606002 Central Garden & Pet Company
CENTA 33.231485 20.398929 2024/09/06 17:36:48 extended-hours 12.832556 62.9079889439294 Central Garden & Pet Company A
CENX 12.507738 12.455728 2024/09/06 18:55:15 extended-hours 0.0520099999999992 0.417558893386233 Century Aluminum Company
CERS 2.099713 2.172109 2024/09/06 19:29:46 extended-hours -0.0723959999999999 -3.33298190836647 Cerus Corporation
CERT 11.42199 13.526052 2024/09/06 18:00:00 extended-hours -2.104062 -15.5556255439503 Certara Inc
CETX 0.14696 0.155175 2024/09/06 19:36:52 extended-hours -0.008215 -5.29402287739649 Cemtrex Inc
CETY 1.074731 1.104511 2024/09/06 18:43:52 extended-hours -0.0297799999999999 -2.69621579142262 Clean Energy Technologies Inc. Common Stock
CEVA 23.16543 20.518542 2024/09/06 16:05:03 extended-hours 2.646888 12.899980905076 CEVA Inc
CFA 83.740217 39.609306 2024/09/06 16:10:33 extended-hours 44.130911 111.415511799172 VictoryShares US 500 Volatility Wtd ETF
CFB 16.856392 18.763634 2024/09/06 19:47:33 extended-hours -1.907242 -10.1645662029008 CrossFirst Bankshares Inc
CFBK 21.368444 21.368485 2024/09/06 04:05:31 extended-hours -4.09999999995136E-05 -0.000191871346983718 CF Bankshares Inc
CFFI 56.249542 56.424254 2024/09/06 14:15:56 open -0.174712 -0.309639893511041 C&F Financial Corporation
CFFN 5.778827 5.805232 2024/09/06 19:41:32 extended-hours -0.0264050000000005 -0.454848316139656 Capitol Federal Financial Inc
CFFS 11.049722 11.039566 2024/09/06 17:28:46 extended-hours 0.0101559999999985 0.0919963701471462 CF Acquisition VII Corp
CFLT 19.715957 21.858602 2024/09/06 18:55:44 extended-hours -2.142645 -9.80229659701019 Confluent Inc
CFO 82.294205 32.204507 2024/09/06 16:10:33 extended-hours 50.089698 155.536298071571 VictoryShares US 500 Enhanced Volatility Wtd ETF
CFSB 6.556716 6.556716 2024/09/06 04:05:25 extended-hours 0 0 CFSB Bancorp Inc
CG 37.559793 28.596115 2024/09/06 16:01:10 extended-hours 8.963678 31.3457894542668 Carlyle Group Inc
CGABL 19.590134 25.375235 2024/09/06 15:27:34 open -5.785101 -22.7982164500151 The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
CGBD 17.193481 12.577559 2024/09/06 17:59:00 extended-hours 4.615922 36.6996648554779 Carlyle Secured Lending Inc
CGBDL 26.340158 26.340158 2024/09/06 04:00:53 extended-hours 0 0 Carlyle Secured Lending Inc. 8.20% Notes due 2028
CGC 4.511036 8.560985 2024/09/06 19:54:34 extended-hours -4.049949 -47.3070446917031 Canopy Growth Corp
CGEM 18.05338 16.282937 2024/09/06 19:56:39 extended-hours 1.770443 10.8729954553039 Cullinan Oncology LLC
CGEN 1.86194 1.765734 2024/09/06 18:55:46 extended-hours 0.096206 5.44849903779392 Compugen
CGNT 7.18886 7.370663 2024/09/06 19:23:09 extended-hours -0.181803 -2.46657593760562 Cognyte Software Ltd
CGNX 38.405933 38.694895 2024/09/06 19:44:26 extended-hours -0.288962000000005 -0.746770342702842 Cognex Corporation
CGO 11.699396 10.861294 2024/09/06 10:55:44 open 0.838102000000001 7.71641021778806 Calamos Global Total Return Closed Fund
CGTX 0.580629 0.731771 2024/09/06 19:53:29 extended-hours -0.151142 -20.6542757228696 Cognition Therapeutics Inc
CHCI 7.541231 5.894589 2024/09/06 17:10:18 extended-hours 1.646642 27.9348059720534 Comstock Holding Companies Inc
CHCO 116.497813 116.917159 2024/09/06 19:44:22 extended-hours -0.419346000000004 -0.358669337834325 City Holding Company
CHDN 138.685858 91.778884 2024/09/06 19:44:27 extended-hours 46.906974 51.1086776779722 Churchill Downs Incorporated
CHEF 41.462905 27.755891 2024/09/06 18:56:46 extended-hours 13.707014 49.3841613659601 The Chefs Warehouse Inc
CHEK 1.820215 1.626271 2024/09/06 18:56:31 extended-hours 0.193944 11.9256876621424 Check Cap Ltd
CHI 11.21662 10.648371 2024/09/06 17:23:15 extended-hours 0.568249000000002 5.33648761862262 Calamos Convertible Opportunities and Income Closed Fund
CHK 73.310931 72.077091 2024/09/06 18:55:29 extended-hours 1.23384 1.71183379196033 Chesapeake Energy Corp
CHKEL 53.825846 55.779412 2024/09/06 16:01:02 extended-hours -1.953566 -3.50230654995073 Chesapeake Energy Corporation
CHKEW 61.334082 62.484799 2024/09/06 15:27:35 open -1.150717 -1.84159510539515 Chesapeake Energy Corporation
CHKEZ 56.619381 59.025982 2024/09/06 15:27:35 open -2.406601 -4.0771892621795 Chesapeake Energy Corporation
CHKP 191.6692 190.165236 2024/09/06 19:45:52 extended-hours 1.503964 0.790872207578464 Check Point Software Technologies Ltd
CHMG 46.04727 46.763371 2024/09/06 14:30:30 open -0.716101000000002 -1.53132886848555 Chemung Financial Corp
CHNR 0.565248 0.567974 2024/09/06 07:00:46 extended-hours -0.00272600000000001 -0.47995154707786 China Natural Resources Inc
CHPS 29.229738 30.250054 2024/09/06 16:01:08 extended-hours -1.020316 -3.37293943343042 Xtrackers Semiconductor Select Equity ETF
CHR 2.335929 2.549008 2024/09/06 07:00:42 extended-hours -0.213079 -8.3592911438489 Cheer Holding Inc.
CHRD 129.013969 120.339618 2024/09/06 18:23:17 extended-hours 8.674351 7.20822547400807 Chord Energy Corp
CHRS 1.281621 1.324538 2024/09/06 18:56:53 extended-hours -0.0429170000000001 -3.24014864050711 Coherus BioSciences Inc
CHRW 99.716647 67.213493 2024/09/06 19:44:31 extended-hours 32.503154 48.3580789351329 CH Robinson Worldwide Inc
CHSCL 25.869134 26.014593 2024/09/06 15:26:51 open -0.145459000000002 -0.559143862062353 CHS Inc CL Pref
CHSCM 25.505738 25.399224 2024/09/06 15:26:50 open 0.106514000000001 0.419359268613878 CHS Inc CM Pref
CHSCN 25.604331 25.750397 2024/09/06 18:01:55 extended-hours -0.146066000000001 -0.567237856565866 CHS Inc CN Pref
CHSCO 26.665106 27.14156 2024/09/06 15:25:48 open -0.476453999999997 -1.755440733694 CHS Inc CO Pref
CHSCP 30.310387 37.088814 2024/09/06 10:06:06 open -6.778427 -18.2762031700447 CHS Inc Pref
CHSN 1.663866 1.658808 2024/09/06 19:46:29 extended-hours 0.00505800000000001 0.304917748166153 Chanson International Holding Class A Ordinary Shares
CHTR 326.505409 232.019181 2024/09/06 18:53:03 extended-hours 94.486228 40.7234555318941 Charter Communications Inc
CHUY 37.256132 42.671288 2024/09/06 18:55:53 extended-hours -5.415156 -12.6903973463374 Chuy's Holdings Inc
CHW 6.731078 6.701061 2024/09/06 19:41:30 extended-hours 0.030017 0.447943989765202 Calamos Global Dynamic Income Closed Fund
CHX 28.402289 31.821832 2024/09/06 19:44:26 extended-hours -3.419543 -10.7459023729369 ChampionX Corporation
CHY 11.504867 11.569464 2024/09/06 14:49:55 open -0.0645969999999991 -0.558340472817056 Calamos Convertible and High Income Closed Fund
CIBR 55.430967 28.409569 2024/09/06 17:31:30 extended-hours 27.021398 95.1137203102236 First Trust NASDAQ Cybersecurity ETF
CID 33.265075 33.055422 2024/09/06 15:57:32 open 0.209653000000003 0.634246932318707 VictoryShares International High Div Volatility Wtd ETF
CIFR 2.762645 2.833517 2024/09/06 19:59:29 extended-hours -0.070872 -2.50120256910405 Cipher Mining Inc
CIGI 139.302012 140.430788 2024/09/06 16:10:21 extended-hours -1.12877600000002 -0.803795247520804 Colliers International Group Inc Bats
CIL 43.609224 10.265739 2024/09/06 15:57:11 open 33.343485 324.803552866481 VictoryShares International Volatility Wtd ETF
CINF 137.729806 148.416998 2024/09/06 17:02:37 extended-hours -10.687192 -7.20078706887739 Cincinnati Financial Corporation
CING 5.799162 6.216269 2024/09/06 19:56:47 extended-hours -0.417107 -6.70992519789603 Cingulate Inc
CISO 0.459549 0.518148 2024/09/06 18:34:32 extended-hours -0.0585990000000001 -11.3093170291114 Cerberus Cyber Sentinel Corp
CISS 1.107726 1.134255 2024/09/06 19:51:06 extended-hours -0.026529 -2.33889204808443 C3is Inc.
CITE 13.160748 13.130664 2024/09/06 16:50:31 extended-hours 0.0300840000000004 0.229112556684113 Cartica Acquisition Corp
CITEU 12.174779 12.169344 2024/09/06 15:42:56 open 0.00543499999999852 0.0446614049204174 Cartica Acquisition Corp Unit
CIVB 16.678298 15.034988 2024/09/06 17:23:13 extended-hours 1.64331 10.929905630786 Civista Bancshares Inc
CIZ 31.780917 15.119279 2024/09/06 15:41:13 open 16.661638 110.201273486652 VictoryShares Developed Enhanced Volatility Wtd ETF
CJET 3.027088 3.250113 2024/09/06 19:50:01 extended-hours -0.223025 -6.86206910344347 Chijet Motor Company Inc. Ordinary Shares
CJJD 1.421079 1.664731 2024/09/06 18:00:02 extended-hours -0.243652 -14.6361183878957 China Jo-Jo Drugstores Inc
CKPT 2.133716 2.17398 2024/09/06 19:57:01 extended-hours -0.0402639999999996 -1.85208695572175 Checkpoint Therapeutics Inc
CLAR 4.149377 4.986769 2024/09/06 19:41:30 extended-hours -0.837391999999999 -16.7922757200103 Clarus Corp
CLBK 17.146009 17.329027 2024/09/06 15:49:56 open -0.183018000000001 -1.0561354656554 Columbia Financial Inc
CLBT 16.625963 16.920661 2024/09/06 18:56:40 extended-hours -0.294698 -1.74164590851386 Cellebrite DI
CLBTW 5.375444 1.680198 2024/09/06 19:57:00 extended-hours 3.695246 219.929198820615 Cellebrite DI Equity Warrants
CLDX 43.604325 40.708948 2024/09/06 16:25:14 extended-hours 2.895377 7.11238472681732 Celldex Therapeutics Inc
CLEU 0.271684 0.27072 2024/09/06 19:34:43 extended-hours 0.000963999999999965 0.35608747044916 China Liberal Education Holdings
CLFD 37.318892 32.576372 2024/09/06 19:44:32 extended-hours 4.74252 14.5581589011815 Clearfield Inc
CLGN 5.216775 5.688036 2024/09/06 15:41:12 open -0.471261 -8.28512688738257 Collplant Biotechnologies Ltd
CLIR 0.704774 0.697366 2024/09/06 18:15:03 extended-hours 0.00740799999999997 1.06228293320867 ClearSign Combustion Corporation
CLLS 2.225106 1.81429 2024/09/06 13:53:55 open 0.410816 22.6433480865793 Cellectis SA
CLMB 85.865285 54.748049 2024/09/06 17:23:13 extended-hours 31.117236 56.837159621889 Climb Global Solutions
CLMT 17.365733 18.446275 2024/09/06 19:33:48 extended-hours -1.080542 -5.85777887405452 Calumet Specialty Products Partners
CLNE 2.693352 2.800716 2024/09/06 15:57:08 open -0.107364 -3.83344830393371 Clean Energy Fuels Corp
CLNN 5.89944 5.665252 2024/09/06 19:41:26 extended-hours 0.234188000000001 4.13376139313839 Clene Inc.
CLNNW 0.041777 0.042349 2024/09/06 19:00:00 extended-hours -0.000571999999999996 -1.35068124394908 Clene Inc
CLOA 51.734769 36.519057 2024/09/06 18:55:06 extended-hours 15.215712 41.6651284286996 BlackRock AAA CLO ETF
CLOU 19.016069 10.075834 2024/09/06 16:00:38 open 8.940235 88.7294788699377 Global X Cloud Computing
CLOV 2.498098 1.961408 2024/09/06 19:59:50 extended-hours 0.53669 27.3624865402813 Clover Health Investments Corp
CLPS 1.22715 1.159186 2024/09/06 19:23:46 extended-hours 0.0679639999999999 5.86307978184691 CLPS Inc
CLPT 11.968326 11.841143 2024/09/06 15:57:05 open 0.127182999999999 1.07407705489241 Clearpoint Neuro Inc
CLRB 2.098461 2.150955 2024/09/06 19:05:58 extended-hours -0.0524940000000003 -2.44049736047478 Cellectar Biosciences Inc
CLRC 15.070761 11.590353 2024/09/06 17:00:03 extended-hours 3.480408 30.0284900727355 ClimateRock Class A Ordinary Shares
CLRCW 0.037267 0.037267 2024/09/06 07:00:47 extended-hours 0 0 ClimateRock Warrant
CLRO 0.564467 0.564136 2024/09/06 18:50:33 extended-hours 0.000331000000000081 0.0586737949714397 ClearOne Inc
CLSD 0.967949 1.147385 2024/09/06 19:20:54 extended-hours -0.179436 -15.6386914592748 Clearside Biomedical Inc
CLSK 8.293799 8.532949 2024/09/06 19:59:41 extended-hours -0.23915 -2.80266529191725 CleanSpark Inc
CLSM 20.408962 5.049573 2024/09/06 16:01:07 extended-hours 15.359389 304.172035932543 Cabana Target Leading Sector Moderate ETF
CLST 10.916389 10.847361 2024/09/06 10:29:06 open 0.0690280000000012 0.636357543553692 Catalyst Bancorp Inc
CLWT 1.571186 1.499463 2024/09/06 18:22:35 extended-hours 0.071723 4.78324573530657 Euro Tech Holdings Company Ltd
CMAX 2.111915 2.38976 2024/09/06 18:55:40 extended-hours -0.277845 -11.6264813202999 CareMax Inc
CMAXW 0.011474 0.001732 2024/09/06 18:07:23 extended-hours 0.009742 562.471131639723 CareMax Inc
CMBM 1.697061 1.745155 2024/09/06 18:03:03 extended-hours -0.0480940000000001 -2.75585836215122 Cambium Networks Corp
CMCO 29.417887 28.97249 2024/09/06 19:44:28 extended-hours 0.445397 1.53731004825612 Columbus McKinnon Corporation
CMCSA 39.728857 39.74685 2024/09/06 19:58:20 extended-hours -0.0179930000000041 -0.0452689961594545 Comcast Corp
CMCT 1.874332 2.950131 2024/09/06 10:44:09 open -1.075799 -36.4661433678708 Creative Media & Community Trust Corporation
CME 219.09978 221.533675 2024/09/06 18:55:10 extended-hours -2.43389499999998 -1.09865689719632 CME Group Inc
CMLS 1.5107 2.274641 2024/09/06 18:55:39 extended-hours -0.763941 -33.585123982202 Cumulus Media Inc Class A
CMMB 1.945925 1.926378 2024/09/06 19:35:43 extended-hours 0.019547 1.01470220278678 Chemomab Therapeutics Ltd DRC
CMND 1.257266 1.2768 2024/09/06 19:44:07 extended-hours -0.0195339999999999 -1.52991854636591 Clearmind Medicine Inc. Common Shares
CMPO 11.41772 11.68879 2024/09/06 19:46:19 extended-hours -0.27107 -2.31905954337446 CompoSecure Inc
CMPOW 2.626251 0.627988 2024/09/06 16:02:53 extended-hours 1.998263 318.200825493481 CompoSecure Inc
CMPR 94.451169 103.346476 2024/09/06 16:54:25 extended-hours -8.895307 -8.60726687961765 Cimpress NV
CMPS 6.609785 7.300306 2024/09/06 19:00:01 extended-hours -0.690521 -9.45879528885502 Compass Pathways Plc
CMPX 1.517332 1.514011 2024/09/06 19:50:01 extended-hours 0.00332099999999991 0.219351114357816 Compass Therapeutics Inc.
CMRX 0.877502 0.866811 2024/09/06 19:52:10 extended-hours 0.010691 1.2333715192816 Chimerix Inc
CMTL 3.011506 3.249336 2024/09/06 19:41:26 extended-hours -0.23783 -7.31934155162778 Comtech Telecommunications Corp
CNCR 14.124616 14.371124 2024/09/06 15:09:23 open -0.246508 -1.71530076561861 Loncar Cancer Immunotherapy ETF
CNDT 3.665808 4.033399 2024/09/06 19:41:32 extended-hours -0.367591 -9.11367806656371 Conduent Inc
CNET 0.487785 0.568404 2024/09/06 19:45:38 extended-hours -0.080619 -14.1833977241539 ZW Data Action Technologies Inc
CNEY 0.309935 0.317954 2024/09/06 19:16:43 extended-hours -0.008019 -2.52206293992213 CN Energy Group Inc
CNFR 1.664373 1.774407 2024/09/06 19:59:26 extended-hours -0.110034 -6.20117030647422 Conifer Holding Inc
CNFRZ 21.498628 22.500146 2024/09/06 15:16:01 open -1.001518 -4.45116222801399 Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028
CNOB 24.987755 28.921738 2024/09/06 16:02:53 extended-hours -3.933983 -13.6021666471081 ConnectOne Bancorp Inc
CNOBP 20.46464 10.705055 2024/09/06 12:32:16 open 9.759585 91.1680042746161 ConnectOne Bancorp Inc
CNSL 4.57804 4.60825 2024/09/06 17:59:00 extended-hours -0.0302100000000003 -0.655563391743076 Consolidated Communications
CNSP 0.146539 0.148573 2024/09/06 19:33:47 extended-hours -0.00203400000000001 -1.36902398147712 Cns Pharmaceuticals Inc
CNTA 10.110344 8.580671 2024/09/06 17:30:02 extended-hours 1.529673 17.8269624834701 Centessa Pharmaceuticals PLC ADR
CNTB 1.22435 1.192182 2024/09/06 19:36:15 extended-hours 0.032168 2.69824573764744 Connect Biopharma Holdings Ltd
CNTX 2.218874 2.233308 2024/09/06 19:00:00 extended-hours -0.0144340000000001 -0.646305838693098 Context Therapeutics Inc
CNTY 2.440724 2.364045 2024/09/06 18:56:54 extended-hours 0.0766789999999999 3.24355077843273 Century Casinos Inc
CNVS 0.779162 1.099653 2024/09/06 19:59:57 extended-hours -0.320491 -29.1447392950322 Cineverse Corp.
CNXC 71.338305 72.676614 2024/09/06 19:44:29 extended-hours -1.338309 -1.84145755607161 Concentrix Corporation
CNXN 69.446864 51.13159 2024/09/06 16:01:09 extended-hours 18.315274 35.8198796477872 PC Connection Inc
COCH 3.117028 4.430372 2024/09/06 15:18:35 open -1.313344 -29.6441021205443 Envoy Medical Inc.
COCHW 0.081265 0.017762 2024/09/06 07:00:47 extended-hours 0.063503 357.521675486995 Envoy Medical Inc.
COCO 25.17325 25.089824 2024/09/06 18:56:00 extended-hours 0.0834259999999993 0.332509307359029 Vita Coco Company Inc
COCP 1.802936 1.827046 2024/09/06 18:00:05 extended-hours -0.0241099999999999 -1.31961647380525 Cocrystal Pharma Inc
CODA 7.055461 5.687587 2024/09/06 19:41:31 extended-hours 1.367874 24.0501639799092 Coda Octopus Group Inc
CODX 1.317944 1.462791 2024/09/06 18:21:57 extended-hours -0.144847 -9.90209811244395 Co-Diagnostics Inc
COEP 0.191658 0.191603 2024/09/06 17:12:10 extended-hours 5.49999999999995E-05 0.028705187288299 Coeptis Therapeutics Inc
COEPW 0.020681 0.009065 2024/09/06 19:50:00 extended-hours 0.011616 128.141202426917 Coeptis Therapeutics Holdings Inc
COFS 30.476767 18.737814 2024/09/06 15:58:52 open 11.738953 62.6484658242418 ChoiceOne Financial Services Inc
COGT 10.718737 8.5907 2024/09/06 19:59:47 extended-hours 2.128037 24.7714039600964 Cogent Biosciences Inc
COHU 24.811935 24.770537 2024/09/06 19:45:42 extended-hours 0.0413979999999974 0.167125969049429 Cohu Inc
COIN 152.867516 159.662571 2024/09/06 19:59:43 extended-hours -6.79505500000002 -4.25588474333162 Coinbase Global Inc
COKE 1310.153552 1446.186898 2024/09/06 18:55:36 extended-hours -136.033346 -9.40634617753258 Coca-Cola Consolidated Inc.
COLB 23.958692 24.483243 2024/09/06 16:01:02 extended-hours -0.524551000000002 -2.14248986541531 Columbia Banking System Inc
COLL 37.702803 37.670304 2024/09/06 18:08:01 extended-hours 0.0324990000000014 0.086272199980126 Collegium Pharmaceutical Inc
COLM 78.8537 74.812163 2024/09/06 19:44:30 extended-hours 4.04153700000001 5.40224588881357 Columbia Sportswear Company
COMM 4.087698 4.00224 2024/09/06 19:41:27 extended-hours 0.085458 2.13525425761574 CommScope Holding Co Inc
COMT 23.325397 26.269675 2024/09/06 18:51:11 extended-hours -2.944278 -11.2078965575326 iShares GSCI Commodity Dynamic Roll Strategy ETF
CONL 17.653646 21.249804 2024/09/06 19:59:43 extended-hours -3.596158 -16.923252562706 GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF
COO 102.00871 103.522352 2024/09/06 16:07:06 extended-hours -1.513642 -1.46214027285625 The Cooper Companies Inc. Common Stock
COOP 89.138018 68.649664 2024/09/06 18:56:21 extended-hours 20.488354 29.8447986577181 Mr. Cooper Group Inc
COPJ 19.870188 25.44025 2024/09/06 10:55:47 open -5.570062 -21.8946826387319 Sprott Junior Copper Miners ETF
CORT 34.141005 33.57956 2024/09/06 17:30:33 extended-hours 0.561444999999999 1.67198438573942 Corcept Therapeutics Incorporated
COSM 1.076563 1.097533 2024/09/06 18:15:58 extended-hours -0.0209700000000002 -1.91064870031244 Cosmos Health Inc.
COST 878.258993 884.661656 2024/09/06 19:56:40 extended-hours -6.40266299999996 -0.723741439066051 Costco Wholesale Corp
COWG 26.200788 12.550099 2024/09/06 15:57:33 open 13.650689 108.769572255964 Pacer US Large Cap Cash Cows Growth Leaders ETF
COWS 28.149118 28.509645 2024/09/06 15:57:05 open -0.360526999999998 -1.26457905736812 Amplify Cash Flow Dividend Leaders ETF
COYA 6.715479 6.150135 2024/09/06 16:19:10 extended-hours 0.565344000000001 9.19238358182382 Coya Therapeutics Inc. Common Stock
CPBI 11.510512 7.268131 2024/09/06 04:05:17 extended-hours 4.242381 58.3696276250387 Central Plains Bancshares Inc. Common Stock
CPIX 1.347781 1.331691 2024/09/06 15:23:26 open 0.0160899999999999 1.20823824746131 Cumberland Pharmaceuticals Inc
CPOP 1.058774 1.109861 2024/09/06 18:57:07 extended-hours -0.0510869999999999 -4.60300884525178 Pop Culture Group Co Ltd
CPRT 49.225096 47.885072 2024/09/06 19:59:42 extended-hours 1.340024 2.79841700979378 Copart Inc
CPRX 19.779566 22.665609 2024/09/06 18:55:56 extended-hours -2.886043 -12.733136797692 Catalyst Pharmaceuticals Inc
CPSH 1.339449 1.349465 2024/09/06 17:59:00 extended-hours -0.010016 -0.74222006498872 Cps Technologies
CPSS 9.23513 7.914307 2024/09/06 17:32:06 extended-hours 1.320823 16.6890543922544 Consumer Portfolio Services Inc
CPTN 3.038876 3.051112 2024/09/06 17:59:00 extended-hours -0.0122359999999997 -0.401034114775193 Cepton Inc
CPTNW 0.010379 0.002893 2024/09/06 19:59:58 extended-hours 0.007486 258.76253024542 Cepton Inc
CPZ 15.603704 7.588703 2024/09/06 18:56:20 extended-hours 8.015001 105.617534379722 Calamos LongShort Equity & Dynamic Income Trust
CRAI 160.434105 163.620428 2024/09/06 15:33:24 open -3.18632300000002 -1.94738703409333 CRA International Inc
CRBP 51.43652 50.420803 2024/09/06 16:26:36 extended-hours 1.015717 2.01448001532225 Corbus Pharmaceuticals Holding
CRBU 1.771752 1.930139 2024/09/06 18:56:24 extended-hours -0.158387 -8.20598930957823 Caribou Biosciences Inc
CRCT 5.725188 6.002874 2024/09/06 19:41:32 extended-hours -0.277686 -4.6258842014675 Cricut Inc
CRDF 2.218821 2.149523 2024/09/06 18:56:14 extended-hours 0.0692980000000003 3.22387804177952 Cardiff Oncology Inc
CRDL 1.899827 2.023484 2024/09/06 19:38:56 extended-hours -0.123657 -6.11109353965734 Cardiol Therapeutics Inc Class A
CRDO 24.831126 28.630654 2024/09/06 19:55:55 extended-hours -3.799528 -13.2708390105235 Credo Technology Group Holding Ltd
CREG 0.830748 0.845737 2024/09/06 18:07:51 extended-hours -0.0149889999999999 -1.77230037233796 Smart Powerr Corp
CRESW 0.492769 0.569896 2024/09/06 10:29:40 open -0.0771269999999999 -13.5335219057512 Cresud S.A.C.I.F. y A. Warrant
CRESY 8.52463 8.195977 2024/09/06 17:41:44 extended-hours 0.328653000000001 4.0099307257695 Cresud SACIF y A
CREV 6.280729 6.823689 2024/09/06 19:29:56 extended-hours -0.54296 -7.95698631634589 Carbon Revolution Public Limited Ordinary Shares
CREVW 0.050243 0.048996 2024/09/06 08:11:23 extended-hours 0.00124700000000001 2.54510572291617 Carbon Revolution Public Limited Company Warrant
CREX 4.33962 4.434609 2024/09/06 19:41:31 extended-hours -0.094989 -2.14199267624271 Creative Realities Inc
CRGO 1.571816 2.183696 2024/09/06 12:45:41 open -0.61188 -28.020383789685 Freightos Limited Ordinary shares
CRGX 19.047349 19.203808 2024/09/06 15:22:10 open -0.156458999999998 -0.814729037074304 CARGO Therapeutics Inc. Common Stock
CRIS 5.417198 3.911299 2024/09/06 19:06:25 extended-hours 1.505899 38.5012498405261 Curis Inc
CRKN 1.511844 1.587535 2024/09/06 19:57:34 extended-hours -0.075691 -4.76783189032053 Crown Electrokinetics Corp.
CRMD 5.563719 4.195593 2024/09/06 18:55:52 extended-hours 1.368126 32.6086443561137 CorMedix Inc
CRMT 52.220877 59.507891 2024/09/06 19:44:22 extended-hours -7.287014 -12.2454583376178 Americas Car-Mart Inc
CRNC 2.973268 3.080283 2024/09/06 19:44:46 extended-hours -0.107015 -3.474193767261 Cerence Inc
CRNT 2.81621 2.785934 2024/09/06 15:51:35 open 0.0302759999999997 1.08674505569765 Ceragon Networks Ltd
CRNX 50.612606 53.290353 2024/09/06 17:36:48 extended-hours -2.677747 -5.02482503728208 Crinetics Pharmaceuticals Inc
CRON 2.125835 2.167296 2024/09/06 18:56:21 extended-hours -0.041461 -1.9130289540515 Cronos Group Inc
CROX 134.01348 135.968632 2024/09/06 18:52:59 extended-hours -1.95515200000003 -1.43794342212697 Crocs Inc
CRSP 44.728787 33.662906 2024/09/06 18:15:47 extended-hours 11.065881 32.8726254352491 Crispr Therapeutics AG
CRSR 6.041232 4.809466 2024/09/06 19:41:31 extended-hours 1.231766 25.6112840801869 Corsair Gaming Inc
CRTO 32.328996 44.738685 2024/09/06 17:23:13 extended-hours -12.409689 -27.7381621744135 Criteo Sa
CRUS 136.613249 135.228863 2024/09/06 19:56:16 extended-hours 1.38438600000001 1.02373559112155 Cirrus Logic Inc
CRVL 265.384158 311.030054 2024/09/06 18:52:58 extended-hours -45.645896 -14.6757187651069 CorVel Corp
CRVO 14.664634 12.734257 2024/09/06 18:56:38 extended-hours 1.930377 15.1589291782002 CervoMed Inc.
CRVS 3.973411 4.098661 2024/09/06 19:07:24 extended-hours -0.12525 -3.05587605317932 Corvus Pharmaceuticals Inc
CRWD 248.199661 249.114239 2024/09/06 19:59:18 extended-hours -0.914578000000006 -0.367131964704758 Crowdstrike Holdings Inc
CRWS 4.740013 5.129126 2024/09/06 15:59:07 open -0.389113 -7.586341220707 Crown Crafts Inc
CSA 69.435527 71.179614 2024/09/06 16:01:09 extended-hours -1.74408700000001 -2.45026195281139 VictoryShares US Small Cap Volatility Wtd ETF
CSB 56.560727 57.609413 2024/09/06 16:01:12 extended-hours -1.048686 -1.82033793678822 VictoryShares US Small Cap High Div Volatility Wtd ETF
CSBR 3.765771 4.156177 2024/09/06 07:00:51 extended-hours -0.390406 -9.39339205235965 Champions Oncology Inc
CSCO 48.564472 37.047442 2024/09/06 19:57:30 extended-hours 11.51703 31.087247535201 Cisco Systems Inc
CSF 51.554557 66.41459 2024/09/06 15:57:10 open -14.860033 -22.374651413191 VictoryShares US Discovery Enhanced Volatility Wtd ETF
CSGP 77.13017 77.657313 2024/09/06 19:57:30 extended-hours -0.527142999999995 -0.678806643747763 CoStar Group Inc
CSGS 48.066054 46.864708 2024/09/06 19:44:25 extended-hours 1.201346 2.56343430113765 CSG Systems International Inc
CSIQ 11.98913 8.250245 2024/09/06 19:44:44 extended-hours 3.738885 45.3184723605178 Canadian Solar Inc
CSLM 11.303251 8.715303 2024/09/06 17:08:11 extended-hours 2.587948 29.694297490288 Consilium Acquisition I Ltd Corp
CSLMR 0.150827 0.150827 2024/09/06 17:28:46 extended-hours 0 0 Consilium Acquisition Corp I Ltd. Right
CSLMW 0.121507 0.125646 2024/09/06 07:00:48 extended-hours -0.004139 -3.29417569998249 Consilium Acquisition Corp I Ltd. Warrant
CSLR 1.745669 1.722626 2024/09/06 19:28:49 extended-hours 0.0230429999999999 1.33766702696929 Complete Solaria Inc.
CSPI 10.655462 10.835883 2024/09/06 19:00:00 extended-hours -0.180421000000001 -1.66503274352446 CSP Inc
CSQ 16.424575 16.399968 2024/09/06 17:59:00 extended-hours 0.0246069999999996 0.150042975693609 Calamos Strategic Total Return Closed Fund
CSTE 4.802727 5.09501 2024/09/06 18:56:40 extended-hours -0.292283 -5.73665213610965 Caesarstone Ltd
CSTL 29.183871 29.528 2024/09/06 18:13:58 extended-hours -0.344128999999999 -1.16543280953671 Castle Biosciences Inc
CSWC 25.103318 25.239853 2024/09/06 18:56:34 extended-hours -0.136534999999999 -0.540950060208348 Capital Southwest Corporation
CSWCZ 19.613818 19.746069 2024/09/06 17:55:00 extended-hours -0.132251 -0.669758623855716 Capital Southwest Corporation 7.75% Notes due 2028
CSWI 296.375578 288.515435 2024/09/06 19:42:19 extended-hours 7.86014299999999 2.72434055391178 CSW Industrials Inc
CSX 33.489195 33.969961 2024/09/06 19:57:30 extended-hours -0.480765999999996 -1.41526803636894 CSX Corporation
CTAS 784.444693 918.034493 2024/09/06 19:57:32 extended-hours -133.5898 -14.5517190278383 Cintas Corporation
CTBI 53.652282 29.651722 2024/09/06 19:44:23 extended-hours 24.00056 80.9415385723635 Community Trust Bancorp Inc
CTCX 0.502521 0.482482 2024/09/06 13:41:42 open 0.020039 4.15331556410394 Carmell Therapeutics Corporation
CTCXW 0.087561 0.086774 2024/09/06 07:00:49 extended-hours 0.000786999999999996 0.906953695807495 Carmell Therapeutics Corporation
CTEC 8.359685 4.259588 2024/09/06 18:00:05 extended-hours 4.100097 96.2557176891286 Global X CleanTech ETF
CTHR 1.745147 1.555482 2024/09/06 18:03:03 extended-hours 0.189665 12.1933265701564 Charles & Colvard Ltd
CTKB 5.356817 4.631137 2024/09/06 16:26:20 extended-hours 0.725680000000001 15.6695861081199 Cytek Biosciences Inc
CTLP 6.345688 6.375715 2024/09/06 19:41:32 extended-hours -0.0300269999999996 -0.470958943428299 Cantaloupe Inc
CTMX 1.206703 1.098656 2024/09/06 18:14:31 extended-hours 0.108047 9.83447048029593 CytomX Therapeutics Inc
CTNT 0.230525 0.238931 2024/09/06 19:46:24 extended-hours -0.008406 -3.51817051784825 Cheetah Net Supply Chain Service Inc. Class A Common Stock
CTRM 4.466026 4.522602 2024/09/06 18:44:48 extended-hours -0.0565759999999997 -1.25096128290749 Castor Maritime Inc
CTRN 14.379949 14.994798 2024/09/06 19:44:30 extended-hours -0.614849 -4.10041535737927 Citi Trends Inc
CTSH 77.246665 79.457 2024/09/06 19:59:37 extended-hours -2.210335 -2.78180021898637 Cognizant Technology Solutions Corp Class A
CTSO 1.00737 1.01743 2024/09/06 16:43:37 extended-hours -0.01006 -0.988765811898603 Cytosorbents Crp
CTXR 0.544554 0.648825 2024/09/06 19:47:21 extended-hours -0.104271 -16.0707432666744 Citius Pharmaceuticals Inc
CUBA 2.304952 2.290119 2024/09/06 17:59:00 extended-hours 0.0148330000000003 0.647695600097651 Herzfeld Caribbean Basin Closed Fund
CUE 0.61084 0.556109 2024/09/06 18:35:58 extended-hours 0.0547310000000001 9.84177562312426 Cue Biopharma
CURI 1.64663 1.60099 2024/09/06 17:59:00 extended-hours 0.0456400000000001 2.85073610703378 Curiositystream Inc.
CUTR 0.726783 0.731939 2024/09/06 17:59:00 extended-hours -0.00515600000000005 -0.704430287223396 Cutera Inc
CVAC 2.782998 2.365266 2024/09/06 19:50:00 extended-hours 0.417732 17.6611002737113 CureVac NV
CVBF 17.451815 19.569401 2024/09/06 17:23:13 extended-hours -2.117586 -10.8209035115587 CVB Financial Corporation
CVCO 403.421788 398.604131 2024/09/06 15:12:21 open 4.817657 1.20863197978247 Cavco Industries Inc
CVGI 3.228028 4.004521 2024/09/06 19:41:32 extended-hours -0.776493 -19.3904089902388 Commercial Vehicle Group Inc
CVGW 23.667057 26.957325 2024/09/06 17:44:23 extended-hours -3.290268 -12.2054691999299 Calavo Growers Inc
CVKD 7.807757 8.273841 2024/09/06 18:07:02 extended-hours -0.466084 -5.63322403705848 Cadrenal Therapeutics Inc. Common Stock
CVLG 50.688492 51.199949 2024/09/06 20:00:00 extended-hours -0.511457 -0.998940448163337 Covenant Logistics Group Inc
CVLT 146.142086 89.152315 2024/09/06 19:48:09 extended-hours 56.989771 63.924050654209 CommVault Systems Inc
CVRX 8.481323 8.905589 2024/09/06 19:41:32 extended-hours -0.424266000000001 -4.76404199654847 CVRx Inc
CVV 3.515436 4.695717 2024/09/06 19:23:47 extended-hours -1.180281 -25.1352668825655 CVD Equipment Corporation
CWBC 19.836971 19.978966 2024/09/06 16:33:30 extended-hours -0.141995000000001 -0.71072246681836 Community West Bancshares
CWCO 25.025788 26.124053 2024/09/06 18:55:46 extended-hours -1.098265 -4.20403755879687 Consolidated Water Co Ltd
CWD 0.618879 0.647095 2024/09/06 19:59:48 extended-hours -0.028216 -4.36041075885303 CaliberCos Inc. Class A Common Stock
CWST 99.387153 63.666468 2024/09/06 18:56:40 extended-hours 35.720685 56.1059630322197 Casella Waste Systems Inc
CXAI 1.867817 1.903873 2024/09/06 19:41:31 extended-hours -0.0360559999999999 -1.89382380022196 CXApp Inc.
CXAIW 0.260309 0.479172 2024/09/06 16:48:15 extended-hours -0.218863 -45.6752481363686 CXApp Inc.
CXDO 4.475709 4.92139 2024/09/06 19:41:31 extended-hours -0.445681 -9.05599840695412 Crexendo Inc
CXSE 25.625067 26.670614 2024/09/06 16:07:02 extended-hours -1.045547 -3.9202209592925 WisdomTree China ex-State-Owned Enterprises Fund
CYBR 262.636881 192.897251 2024/09/06 19:45:18 extended-hours 69.73963 36.1537707968684 CyberArk Software Ltd
CYCC 1.06208 1.121807 2024/09/06 17:59:00 extended-hours -0.0597270000000001 -5.32417786660273 Cyclacel Pharmaceuticals Inc
CYCN 3.098757 3.050857 2024/09/06 07:03:46 extended-hours 0.0478999999999998 1.57005064478603 Cyclerion Therapeutics Inc
CYN 3.110166 2.99608 2024/09/06 19:56:44 extended-hours 0.114086 3.80784224720301 Cyngn Inc
CYRX 8.19278 8.483726 2024/09/06 19:41:32 extended-hours -0.290946 -3.42946012164938 Cryoport Inc
CYTH 0.639766 0.701192 2024/09/06 10:25:47 open -0.0614260000000001 -8.76022544467137 Cyclo Therapeutics Inc
CYTK 54.821835 57.418937 2024/09/06 16:00:51 extended-hours -2.597102 -4.52307572325834 Cytokinetics Inc
CYTO 0.905066 0.929199 2024/09/06 19:00:04 extended-hours -0.024133 -2.59718316528537 Altamira Therapeutics Ltd
CZFS 52.940356 52.3788 2024/09/06 12:21:55 open 0.561556000000003 1.07210550833544 Citizens Financial Services Inc. Common Stock
CZNC 19.010725 11.862036 2024/09/06 15:01:36 open 7.148689 60.2652782372267 Citizens & Northern Corp
CZR 37.174885 37.172845 2024/09/06 17:35:31 extended-hours 0.00204000000000093 0.00548787697040926 Caesars Entertainment Corporation
CZWI 13.077317 11.472387 2024/09/06 07:00:57 extended-hours 1.60493 13.9895036664994 Citizens Community Bancorp Inc
DADA 1.109625 1.094584 2024/09/06 18:55:40 extended-hours 0.0150410000000001 1.37412934959766 Dada Nexus Ltd
DAIO 2.448979 2.591455 2024/09/06 16:19:36 extended-hours -0.142476 -5.49791526381897 Data I/O Corporation
DAKT 11.765156 11.439884 2024/09/06 15:59:11 open 0.325272 2.84331554410866 Daktronics Inc
DALI 23.150729 29.829527 2024/09/06 15:51:41 open -6.678798 -22.389889051878 First Trust Dorsey Wright DALI 1 ETF
DALN 4.417294 3.855185 2024/09/06 19:41:30 extended-hours 0.562109 14.5805972994811 Dallasnews Corp
DAPP 9.49043 12.049493 2024/09/06 15:35:36 open -2.559063 -21.2379309237326 VanEck Digital Transformation ETF
DARE 3.417724 3.62168 2024/09/06 18:44:21 extended-hours -0.203956 -5.63153011861898 Dare Bioscience Inc
DASH 123.475976 128.827591 2024/09/06 19:57:30 extended-hours -5.35161500000001 -4.15409071803571 DoorDash Inc. Class A Common Stock
DATS 1.189642 1.254154 2024/09/06 19:59:48 extended-hours -0.0645119999999999 -5.14386590482508 DatChat Inc
DATSW 0.059545 0.058831 2024/09/06 16:10:30 extended-hours 0.000713999999999999 1.21364586697489 DatChat Inc. Series A Warrant
DAVE 35.386901 41.299475 2024/09/06 18:56:16 extended-hours -5.912574 -14.3163417936911 Dave Inc
DAVEW 0.03309 0.031672 2024/09/06 16:42:51 extended-hours 0.001418 4.47714069209397 Dave Inc. Warrants
DAWN 14.206435 14.484101 2024/09/06 18:31:18 extended-hours -0.277666 -1.9170399322678 Day One Biopharmaceuticals Inc
DAX 32.910684 33.750376 2024/09/06 14:05:28 open -0.839691999999999 -2.4879485787062 Global X DAX Germany ETF
DBGI 0.910335 0.852969 2024/09/06 19:55:46 extended-hours 0.057366 6.72544957671381 Digital Brands Group Inc
DBVT 0.654381 0.720364 2024/09/06 16:19:30 extended-hours -0.065983 -9.15967483105763 DBV Technologies
DBX 23.291049 17.417285 2024/09/06 16:00:48 extended-hours 5.873764 33.7237634912674 Dropbox Inc
DCBO 36.612574 25.870189 2024/09/06 17:15:17 extended-hours 10.742385 41.5241844580262 Docebo Inc
DCGO 3.632863 3.808919 2024/09/06 17:59:00 extended-hours -0.176056 -4.62220383263598 DocGo Inc
DCOM 25.503439 25.281399 2024/09/06 19:01:44 extended-hours 0.22204 0.878274180950191 Dime Community Bancshares Inc
DCOMP 18.699793 21.305746 2024/09/06 11:35:45 open -2.605953 -12.2312215681159 Dime Community Bancshares Inc PR
DCTH 9.987705 10.965771 2024/09/06 19:01:30 extended-hours -0.978066 -8.9192634061025 Delcath Systems Inc
DDI 13.165736 6.639067 2024/09/06 18:20:59 extended-hours 6.526669 98.3070211522191 Doubledown Interactive Co Ltd
DDIV 35.380512 16.449404 2024/09/06 16:17:37 extended-hours 18.931108 115.08689311783 First Trust RBA Quality Income
DDOG 107.256447 108.81096 2024/09/06 19:56:41 extended-hours -1.554513 -1.42863641677272 Datadog Inc
DECA 9.818431 9.818431 2024/09/06 04:05:34 extended-hours 0 0 Denali Capital Acquisition Corp. Class A Ordinary Shares
DECAW 0.069804 0.004069 2024/09/06 07:00:45 extended-hours 0.065735 1615.50749569919 Denali Capital Acquisition Corp. Warrant
DEMZ 34.034435 16.023469 2024/09/06 15:01:25 open 18.010966 112.403662402942 Democratic Large Cap Core ETF
DENN 6.076352 5.985122 2024/09/06 19:41:30 extended-hours 0.0912300000000004 1.5242797055766 Denny’s Corp
DERM 4.664499 4.845676 2024/09/06 17:37:26 extended-hours -0.181177 -3.73894168739305 Journey Medical Corp
DFGP 54.88503 54.894702 2024/09/06 15:53:05 open -0.0096720000000019 -0.0176191866384517 Dimensional Global Core Plus Fixed Income ETF
DFGX 53.899069 11.555261 2024/09/06 15:05:56 open 42.343808 366.446140853071 Dimensional Global ex US Core Fixed Income ETF
DFLI 0.548566 0.570256 2024/09/06 18:56:08 extended-hours -0.02169 -3.80355489464381 Chardan NexTech Acquisition 2 Corp
DGCB 54.489513 54.639405 2024/09/06 14:45:11 open -0.149891999999994 -0.274329488031567 Dimensional Global Credit ETF
DGHI 1.185285 1.308965 2024/09/06 17:59:00 extended-hours -0.12368 -9.44868655770017 Digihost Technology Inc
DGICA 15.168306 15.275574 2024/09/06 17:28:13 extended-hours -0.107268000000001 -0.702219111373499 Donegal Group A Inc
DGII 27.601987 16.60729 2024/09/06 19:44:26 extended-hours 10.994697 66.2040405147378 Digi International Inc
DGLY 1.111734 1.087012 2024/09/06 19:26:09 extended-hours 0.0247219999999999 2.27430791932379 Digital Ally Inc
DGRE 26.704901 12.769405 2024/09/06 13:29:59 open 13.935496 109.1319133507 WisdomTree Emerging Markets Quality Dividend Growth Fund
DGRS 50.49455 49.219396 2024/09/06 16:10:23 extended-hours 1.27515399999999 2.59075507549908 WisdomTree U.S. SmallCap Quality Dividend Growth Fund
DGRW 79.100002 79.958506 2024/09/06 19:11:54 extended-hours -0.858503999999996 -1.07368689455003 WisdomTree U.S. Quality Dividend Growth Fund
DH 4.255809 4.162627 2024/09/06 17:23:14 extended-hours 0.0931820000000005 2.23853830766006 Definitive Healthcare Corp
DHC 3.211038 5.19417 2024/09/06 19:41:31 extended-hours -1.983132 -38.1799594545423 Diversified Healthcare Trust
DHCNI 17.539483 17.539483 2024/09/06 04:01:12 extended-hours 0 0 DHCNI
DHCNL 13.720189 13.719573 2024/09/06 04:05:21 extended-hours 0.000615999999999062 0.00448993565615389 Diversified Healthcare Trust
DHIL 152.942106 93.226936 2024/09/06 17:15:17 extended-hours 59.71517 64.0535585123167 Diamond Hill Investment Group Inc
DIBS 4.708464 4.694904 2024/09/06 19:41:31 extended-hours 0.01356 0.288823797036106 1Stdibs.Com Inc
DIOD 63.684504 64.906677 2024/09/06 19:44:30 extended-hours -1.22217300000001 -1.88296960573102 Diodes Incorporated
DIST 10.856615 10.856615 2024/09/06 17:09:55 extended-hours 0 0 Distoken Acquisition Corporation Ordinary Shares
DISTW 0.027311 0.019828 2024/09/06 09:09:06 extended-hours 0.007483 37.7395602178737 Distoken Acquisition Corporation Warrant
DIVD 33.265622 15.730143 2024/09/06 15:57:31 open 17.535479 111.476920457748 Altrius Global Dividend ETF
DJCO 474.042653 486.554928 2024/09/06 19:44:29 extended-hours -12.512275 -2.57160585166245 Daily Journal Corp
DJT 17.194652 17.447775 2024/09/06 19:59:51 extended-hours -0.253122999999999 -1.4507465851663 Trump Digital
DKNG 35.501907 35.819983 2024/09/06 19:55:16 extended-hours -0.318075999999998 -0.887984787709134 DraftKings Inc
DLHC 10.428577 10.424655 2024/09/06 16:00:55 extended-hours 0.00392200000000109 0.0376223481736431 DLH Holdings Corp
DLO 8.441648 8.322363 2024/09/06 19:41:32 extended-hours 0.119285000000001 1.43330686248607 Dlocal Ltd
DLPN 0.684419 0.717765 2024/09/06 19:59:48 extended-hours -0.033346 -4.64581025823215 Dolphin Entertainment Inc
DLTH 4.130085 3.764024 2024/09/06 19:41:33 extended-hours 0.366061 9.72525679963784 Duluth Holdings Inc
DLTR 66.771388 69.655716 2024/09/06 19:58:15 extended-hours -2.884328 -4.14083461578372 Dollar Tree Inc
DMAC 3.984838 3.143463 2024/09/06 17:51:40 extended-hours 0.841375 26.7658629988646 DiaMedica Therapeutics Inc
DMAT 12.515438 12.679268 2024/09/06 14:54:26 open -0.163830000000001 -1.29210929211372 Global X Disruptive Materials ETF
DMLP 29.204845 30.4196 2024/09/06 17:50:00 extended-hours -1.214755 -3.99332995831635 Dorchester Minerals LP
DMRC 25.79489 25.813669 2024/09/06 15:47:47 open -0.0187790000000021 -0.0727482792159538 Digimarc Corporation
DMXF 68.439957 33.485244 2024/09/06 15:57:30 open 34.954713 104.388407622175 iShares ESG Advanced MSCI EAFE Index ETF
DNLI 25.021995 28.222429 2024/09/06 17:14:50 extended-hours -3.200434 -11.3400373865765 Denali Therapeutics Inc
DNTH 27.127762 20.629233 2024/09/06 15:43:03 open 6.498529 31.501554129521 Dianthus Therapeutics Inc.
DNUT 11.549717 8.216584 2024/09/06 19:41:26 extended-hours 3.333133 40.5659213123118 Krispy Kreme Inc
DOCU 59.206185 56.594159 2024/09/06 19:58:33 extended-hours 2.612026 4.61536322149429 DocuSign Inc
DOGZ 22.43836 34.179701 2024/09/06 17:19:41 extended-hours -11.741341 -34.3517955291651 Dogness International Corp Class A
DOMH 1.791951 1.556862 2024/09/06 19:59:23 extended-hours 0.235089 15.1001822897598 Dominari Holdings Inc.
DOMO 7.115554 7.618364 2024/09/06 19:41:33 extended-hours -0.502809999999999 -6.59997343261623 Domo Inc
DOOO 64.23512 67.80693 2024/09/06 17:30:33 extended-hours -3.57181 -5.26761792636829 BRP Inc
DORM 113.541574 66.746354 2024/09/06 17:36:15 extended-hours 46.79522 70.1090279777679 Dorman Products Inc
DOX 85.225387 84.662999 2024/09/06 19:44:25 extended-hours 0.562387999999999 0.664266570571164 Amdocs Ltd
DOYU 8.744924 11.150846 2024/09/06 15:33:42 open -2.405922 -21.5761387073232 DouYu International Holdings
DPCS 13.086815 9.711947 2024/09/06 17:28:49 extended-hours 3.374868 34.7496542145463 DP Cap Acquisition I Corp
DPCSU 11.655047 11.649569 2024/09/06 15:42:56 open 0.00547800000000009 0.047023198884011 DP Cap Acquisition I Corp Unit
DPCSW 0.032452 0.032452 2024/09/06 07:00:43 extended-hours 0 0 DP Cap Acquisition Corp I Warrants
DPRO 2.242221 2.153989 2024/09/06 18:02:08 extended-hours 0.0882319999999996 4.09621404751833 Draganfly Inc
DRCT 2.725981 2.721683 2024/09/06 19:41:25 extended-hours 0.00429799999999991 0.157916994741853 Direct Digital Holdings Inc
DRIO 0.808716 0.887418 2024/09/06 19:19:19 extended-hours -0.0787020000000001 -8.86865039924816 DarioHealth Corp
DRIV 21.565225 21.515447 2024/09/06 18:55:27 extended-hours 0.0497779999999999 0.231359357767468 Global X Autonomous & Electric Vehicles ETF
DRMA 1.499421 1.430823 2024/09/06 18:00:38 extended-hours 0.0685979999999999 4.79430369794167 Dermata Therapeutics Inc
DRMAW 0.010345 0.010345 2024/09/06 07:00:35 extended-hours 0 0 Dermata Therapeutics Inc. Warrant
DRRX 1.554316 1.619491 2024/09/06 18:14:09 extended-hours -0.065175 -4.02441260865296 Durect Corporation
DRS 26.925763 27.306984 2024/09/06 18:55:10 extended-hours -0.381221 -1.39605677434022 Leonardo DRS Inc. Common Stock
DRTS 2.289146 1.552263 2024/09/06 13:51:35 open 0.736883 47.4715302754752 Alpha Tau Medical Ltd
DRTSW 0.183483 0.218877 2024/09/06 07:00:49 extended-hours -0.035394 -16.1707260242054 Alpha Tau Medical Ltd. Warrant
DRUG 1.126007 1.126227 2024/09/06 19:53:00 extended-hours -0.000220000000000109 -0.0195342502000138 Bright Minds Biosciences Inc
DRVN 13.869799 9.791323 2024/09/06 17:59:00 extended-hours 4.078476 41.6539828172352 Driven Brands Holdings Inc
DSGN 4.637005 4.038229 2024/09/06 17:59:01 extended-hours 0.598776 14.8276880781154 Design Therapeutics Inc
DSGR 39.233101 34.680464 2024/09/06 19:44:31 extended-hours 4.552637 13.1273820327202 Distribution Solutions Group Inc
DSGX 94.530162 103.27133 2024/09/06 16:10:22 extended-hours -8.741168 -8.46427367595634 Descartes Systems Group Inc
DSP 10.22598 7.12245 2024/09/06 18:05:56 extended-hours 3.10353 43.5739106627635 Viant Technology Inc
DSWL 2.37939 2.353089 2024/09/06 19:17:20 extended-hours 0.0263009999999997 1.1177222790978 Deswell Industries Inc
DTCK 1.151732 1.446169 2024/09/06 19:21:25 extended-hours -0.294437 -20.3597919745203 Davis Commodities Limited Ordinary Shares
DTI 3.853503 3.978607 2024/09/06 19:41:32 extended-hours -0.125104 -3.14441712890969 Drilling Tools International Corp.
DTIL 9.890906 10.360888 2024/09/06 10:34:01 open -0.469982 -4.53611698147881 Precision BioSciences Inc
DTSS 1.896919 1.652225 2024/09/06 18:00:08 extended-hours 0.244694 14.8099683759778 Datasea Inc
DTST 3.336094 3.341208 2024/09/06 19:41:25 extended-hours -0.00511399999999984 -0.15305841480087 Data Storage Corp
DTSTW 0.400891 0.499772 2024/09/06 11:30:46 open -0.098881 -19.7852220612599 Data Storage Corporation
DUET 13.054829 11.366762 2024/09/06 17:28:50 extended-hours 1.688067 14.8509047695377 DUET Acquisition Corp
DUETW 0.025294 0.028065 2024/09/06 07:00:50 extended-hours -0.002771 -9.87350792802423 DUET Acquisition Corp. Warrant
DUO 0.404521 0.414107 2024/09/06 18:51:44 extended-hours -0.00958599999999998 -2.3148606519571 Fangdd Network Group Ltd
DUOL 207.121632 209.268141 2024/09/06 19:44:31 extended-hours -2.14650900000001 -1.02572182738509 Duolingo Inc
DUOT 2.37889 2.375333 2024/09/06 19:41:29 extended-hours 0.00355700000000025 0.149747424887384 Duos Technologies Group Inc
DVAL 13.474395 3.493793 2024/09/06 15:55:27 open 9.980602 285.666666571259 BrandywineGLOBAL - Dynamic US Large Cap Value ETF
DVAX 10.967965 10.757255 2024/09/06 19:27:48 extended-hours 0.210709999999999 1.95877108054052 Dynavax Technologies Corporation
DVLU 29.095285 29.810397 2024/09/06 16:00:57 extended-hours -0.715111999999998 -2.3988677507381 First Trust Dorsey Wright Momentum & Value ETF
DVOL 31.844891 15.016109 2024/09/06 16:01:03 extended-hours 16.828782 112.071522656102 First Trust Dorsey Wright Momentum & Low Volatility ETF
DVY 131.405589 133.109834 2024/09/06 19:51:52 extended-hours -1.70424500000001 -1.28032989658752 iShares Select Dividend ETF
DWAS 84.754626 87.124958 2024/09/06 16:00:51 extended-hours -2.370332 -2.72061192844421 Invesco DWA SmallCap Momentum ETF
DWAT 10.850699 11.029284 2024/09/06 20:00:00 extended-hours -0.178585 -1.61918942335695 Arrow DWA Tactical: Macro ETF
DWAW 36.828997 37.380648 2024/09/06 15:53:41 open -0.551651 -1.47576628420139 AdvisorShares Dorsey Wright FSM All Cap World ETF
DWSH 7.495394 5.325525 2024/09/06 15:53:14 open 2.169869 40.7446965322668 AdvisorShares Dorsey Wright Short
DWSN 1.858037 1.486851 2024/09/06 08:00:43 extended-hours 0.371186 24.964572778308 Dawson Geophysical Company
DWUS 43.89522 20.719884 2024/09/06 15:53:09 open 23.175336 111.850703411274 AdvisorShares Dorsey Wright FSM US Core ETF
DXCM 67.981936 69.173194 2024/09/06 19:47:11 extended-hours -1.19125799999999 -1.72213820284197 DexCom Inc
DXJS 32.600032 15.390821 2024/09/06 14:05:43 open 17.209211 111.814769335567 WisdomTree Japan Hedged SmallCap Equity Fund
DXLG 2.616814 4.120644 2024/09/06 19:41:30 extended-hours -1.50383 -36.4950235933995 Destination XL Group Inc
DXPE 44.623954 31.098876 2024/09/06 19:44:28 extended-hours 13.525078 43.4905685980419 DXP Enterprises Inc
DXR 8.691314 8.693929 2024/09/06 07:00:43 extended-hours -0.00261500000000048 -0.0300784604981301 Daxor Corporation
DXYN 0.704269 0.747222 2024/09/06 18:26:07 extended-hours -0.042953 -5.74835858687244 The Dixie Group Inc
DYAI 1.325835 1.307203 2024/09/06 18:55:25 extended-hours 0.0186320000000002 1.42533332619342 Dyadic International Inc
DYN 32.773346 31.711767 2024/09/06 18:56:21 extended-hours 1.061579 3.34758703291431 Dyne Therapeutics Inc
DYNI 27.134724 27.419082 2024/09/06 16:01:09 extended-hours -0.284358000000001 -1.03708067250392 IDX Dynamic Innovation ETF
DYTA 29.719073 30.040829 2024/09/06 15:51:38 open -0.321755999999997 -1.0710623198847 SGI Dynamic Tactical ETF
EA 144.953631 145.050877 2024/09/06 19:52:47 extended-hours -0.0972460000000126 -0.0670426832372841 Electronic Arts Inc
EAST 1.314823 1.174786 2024/09/06 19:59:41 extended-hours 0.140037 11.9202135537877 Eastside Distilling Inc
EBAY 58.953891 58.772991 2024/09/06 18:59:37 extended-hours 0.180900000000001 0.307794442518675 eBay Inc
EBC 16.316163 12.446686 2024/09/06 16:01:06 extended-hours 3.869477 31.0884118069661 Eastern Bankshares Inc
EBIZ 23.45581 25.270504 2024/09/06 15:32:06 open -1.814694 -7.18107561289636 Global X E-commerce ETF
EBMT 15.090614 15.082113 2024/09/06 14:21:42 open 0.00850100000000076 0.0563647812478315 Eagle Bancorp Montana Inc
EBON 5.838116 5.728623 2024/09/06 17:14:42 extended-hours 0.109493000000001 1.91133192042836 Ebang International Holdings
EBTC 32.460814 29.996725 2024/09/06 19:44:25 extended-hours 2.464089 8.21452675250381 Enterprise Bancorp Inc
ECBK 13.5 8.291367 2024/09/06 15:09:29 open 5.208633 62.8199547794712 ECB Bancorp Inc.
ECOR 5.997201 9.829877 2024/09/06 15:43:00 open -3.832676 -38.9900707811502 Electrocore LLC
ECOW 19.979605 4.649418 2024/09/06 16:07:02 extended-hours 15.330187 329.72270937997 Pacer Emerging Markets Cash Cows 100 ETF
ECPG 47.275257 45.867845 2024/09/06 16:00:49 extended-hours 1.407412 3.06840663650102 Encore Capital Group Inc
ECX 1.730484 1.638861 2024/09/06 17:59:00 extended-hours 0.091623 5.59065106802835 ECARX Holdings Inc. Class A Ordinary shares
ECXWW 0.023709 0.500362 2024/09/06 04:01:07 extended-hours -0.476653 -95.2616305794605 ECARX Holdings Inc. Warrants
EDAP 3.210313 3.524682 2024/09/06 17:23:15 extended-hours -0.314369 -8.91907411789204 EDAP TMS SA
EDBL 1.19055 2.004252 2024/09/06 19:41:50 extended-hours -0.813702 -40.5987869788829 Edible Garden AG Inc
EDBLW 0.020882 0.503053 2024/09/06 07:00:43 extended-hours -0.482171 -95.8489463336865 Edible Garden AG Incorporated
EDIT 3.519137 2.73763 2024/09/06 19:54:00 extended-hours 0.781507 28.5468452639692 Editas Medicine Inc
EDOC 7.710471 9.190579 2024/09/06 18:00:01 extended-hours -1.480108 -16.1046219177268 Global X Telemedicine & Digital Health ETF
EDRY 20.422678 22.997741 2024/09/06 17:20:00 extended-hours -2.575063 -11.1970258296239 EuroDry Ltd
EDSA 4.474263 3.369355 2024/09/06 18:56:46 extended-hours 1.104908 32.7928639160908 Edesa Biotech Inc
EDTK 1.126569 1.090079 2024/09/06 14:57:51 open 0.0364899999999999 3.34746380766898 Skillful Craftsman Education Tech
EDUC 2.084821 2.084821 2024/09/06 07:00:49 extended-hours 0 0 Educational Development Corporation
EEFT 89.036505 89.644875 2024/09/06 16:47:53 extended-hours -0.608369999999994 -0.678644484695855 Euronet Worldwide Inc
EEIQ 0.741557 0.730904 2024/09/06 04:00:58 extended-hours 0.010653 1.45751015181201 Elite Education Group International Ltd
EEMA 70.349162 34.345549 2024/09/06 15:53:09 open 36.003613 104.827594981813 iShares MSCI Emerging Markets Asia ETF
EFAS 15.258946 19.256309 2024/09/06 14:05:12 open -3.997363 -20.7587186100929 Global X MSCI SuperDividend® EAFE ETF
EFOI 1.539688 1.737057 2024/09/06 08:52:36 extended-hours -0.197369 -11.3622638750484 Energy Focu
EFRA 32.040404 32.384515 2024/09/06 15:31:23 open -0.344110999999998 -1.06257882818377 iShares Environmental Infrastructure and Industrials ETF
EFSC 50.451423 49.670119 2024/09/06 19:44:23 extended-hours 0.781303999999999 1.57298596365352 Enterprise Financial Services
EFSCP 20.308695 20.309749 2024/09/06 04:05:13 extended-hours -0.00105399999999989 -0.00518962592792205 Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A
EGAN 5.846117 5.29168 2024/09/06 19:41:30 extended-hours 0.554436999999999 10.4775232062407 eGain Corporation
EGBN 21.413076 21.513339 2024/09/06 19:44:25 extended-hours -0.100262999999998 -0.46605038855195 Eagle Bancorp Inc
EGHT 1.789592 1.841777 2024/09/06 15:58:58 open -0.0521849999999999 -2.83340491275545 8x8 Inc Common Stock
EGIO 6.352963 6.44245 2024/09/06 18:14:01 extended-hours -0.0894870000000001 -1.38902125744088 Edgio Inc
EGRX 4.578435 4.4181 2024/09/06 16:14:44 extended-hours 0.160335 3.62904868608678 Eagle Pharmaceuticals Inc
EH 11.804657 13.341032 2024/09/06 19:15:00 extended-hours -1.536375 -11.5161630674449 Ehang Holdings Ltd
EHTH 3.749994 3.588824 2024/09/06 19:41:32 extended-hours 0.16117 4.49088615100658 eHealth Inc
EJH 0.119141 0.113495 2024/09/06 19:57:30 extended-hours 0.005646 4.97466848759857 E-Home Household Service Holdings Ltd
EKG 16.314603 16.550122 2024/09/06 16:00:56 extended-hours -0.235519 -1.42306503843295 First Trust Nasdaq Lux Digital Health Solutions ETF
EKSO 1.125236 1.144824 2024/09/06 17:59:00 extended-hours -0.0195880000000002 -1.71100535977584 Ekso Bionics Holdings Inc
ELBM 0.56109 0.644962 2024/09/06 19:50:01 extended-hours -0.0838720000000001 -13.0041769902723 Electra Battery Materials Corp
ELDN 2.475899 2.349846 2024/09/06 17:02:16 extended-hours 0.126053 5.36430898024808 Eledon Pharmaceuticals Inc
ELEV 0.642938 0.650014 2024/09/06 19:59:55 extended-hours -0.00707599999999997 -1.08859193801979 Elevation Oncology Inc
ELSE 3.824508 3.895603 2024/09/06 14:50:26 open -0.0710950000000001 -1.82500629555938 Electro-Sensors Inc
ELTK 10.688018 10.608222 2024/09/06 18:00:01 extended-hours 0.079796 0.752208994117959 Eltek Ltd
ELTX 4.107309 4.99357 2024/09/06 17:31:05 extended-hours -0.886261 -17.7480439845642 Elicio Therapeutics Inc.
ELUT 4.316821 3.967504 2024/09/06 17:31:35 extended-hours 0.349317 8.80445237106251 Elutia Inc.
ELVA 1.981869 1.742059 2024/09/06 16:59:58 extended-hours 0.23981 13.7658942664973 Electrovaya Inc. Common Shares
ELVN 21.670082 20.382747 2024/09/06 16:14:50 extended-hours 1.287335 6.31580718732368 Enliven Therapeutics Inc.
ELWS 2.300866 2.803881 2024/09/06 19:55:02 extended-hours -0.503015 -17.9399553690046 Earlyworks Co. Ltd. American Depositary Shares
ELYM 7.589804 7.126887 2024/09/06 15:57:03 open 0.462917 6.49536045681656 Eliem Therapeutics Inc
EM 0.587259 0.676841 2024/09/06 04:01:07 extended-hours -0.0895820000000001 -13.2353093267104 Smart Share Global Ltd ADR
EMB 91.860933 92.440403 2024/09/06 16:53:33 extended-hours -0.579470000000001 -0.626857933538001 iShares J.P. Morgan USD Emerging Markets Bond ETF
EMBC 15.581776 13.705854 2024/09/06 19:30:08 extended-hours 1.875922 13.6870128632627 Embecta Corp
EMCB 66.288963 47.409197 2024/09/06 14:09:26 open 18.879766 39.823003118994 WisdomTree Emerging Markets Corporate Bond Fund
EMCG 11.613455 13.21429 2024/09/06 16:50:42 extended-hours -1.600835 -12.1144230980249 Embrace Change Acquisition Corp
EMCGR 0.151482 0.151482 2024/09/06 07:00:43 extended-hours 0 0 Embrace Change Acquisition Corp Rights
EMCGW 0.021003 0.02943 2024/09/06 08:10:39 extended-hours -0.008427 -28.6340468909276 Embrace Change Acquisition Corp Warrants
EMIF 21.650566 21.950077 2024/09/06 14:40:17 open -0.299510999999999 -1.36451001971428 iShares Emerging Markets Infrastructure ETF
EMKR 0.962317 0.956518 2024/09/06 17:59:00 extended-hours 0.005799 0.606261460840256 EMCORE Corporation
EML 29.698953 30.086011 2024/09/06 16:06:57 extended-hours -0.387058 -1.28650488095614 Eastern Co
EMXC 58.983745 58.160361 2024/09/06 16:15:07 extended-hours 0.823383999999997 1.41571335845044 iShares MSCI Emerging Markets ex China
EMXF 36.989218 37.659585 2024/09/06 15:53:24 open -0.670366999999999 -1.78007006715554 iShares ESG Advanced MSCI EM ETF
ENG 1.223894 1.252073 2024/09/06 11:13:18 open -0.028179 -2.2505876254819 ENGlobal Corporation
ENLT 17.919304 17.76332 2024/09/06 04:10:00 extended-hours 0.155984 0.878124134452344 Enlight Renewable Energy Ltd. Ordinary Shares
ENLV 1.263795 1.261746 2024/09/06 15:36:59 open 0.00204899999999997 0.162394015911282 Enlivex Therapeutics Ltd
ENPH 109.118828 79.787362 2024/09/06 19:59:40 extended-hours 29.331466 36.7620450968162 Enphase Energy Inc
ENSC 0.36497 0.377868 2024/09/06 19:23:26 extended-hours -0.012898 -3.41336127960027 Ensysce Biosciences Inc
ENSG 153.013133 132.782354 2024/09/06 18:47:14 extended-hours 20.230779 15.2360448437298 The Ensign Group Inc
ENTA 12.227769 11.972309 2024/09/06 17:23:15 extended-hours 0.255460000000001 2.13375715578341 Enanta Pharmaceuticals Inc
ENTG 104.691642 76.606031 2024/09/06 18:48:50 extended-hours 28.085611 36.6624019458729 Entegris Inc
ENTX 1.819849 1.779014 2024/09/06 19:59:48 extended-hours 0.040835 2.2953726052746 Entera Bio Ltd
ENVB 0.511494 0.516991 2024/09/06 18:55:26 extended-hours -0.00549699999999997 -1.06326802594242 Enveric Biosciences Inc
ENVX 8.005869 8.830702 2024/09/06 19:59:23 extended-hours -0.824833 -9.34051449137339 Enovix Corp
ENZL 48.835688 49.016001 2024/09/06 13:27:37 open -0.180313000000005 -0.367865587402786 iShares MSCI New Zealand ETF
EOLS 14.874651 13.564184 2024/09/06 15:37:08 open 1.310467 9.66122989779556 Evolus Inc
EOSE 2.247058 2.356093 2024/09/06 19:54:03 extended-hours -0.109035 -4.62778846166089 Eos Energy Enterprises Inc
EOSEW 0.217465 0.540604 2024/09/06 16:13:06 extended-hours -0.323139 -59.7736975679055 Eos Energy Enterprises Inc
EPIX 5.779739 5.798091 2024/09/06 16:09:45 extended-hours -0.0183520000000001 -0.316517971173618 ESSA Pharma Inc
EPOW 1.079352 0.994033 2024/09/06 19:33:23 extended-hours 0.085319 8.58311544988949 Sunrise New Energy Co. Ltd
EPSN 5.186229 5.154413 2024/09/06 19:41:32 extended-hours 0.0318160000000001 0.617257484023885 Epsilon Energy Ltd
EQ 0.946695 0.994891 2024/09/06 19:51:14 extended-hours -0.048196 -4.84434978304156 Equillium Inc
EQIX 813.97531 837.654931 2024/09/06 19:48:13 extended-hours -23.679621 -2.82689447929723 Equinix Inc
EQRR 56.354766 57.229318 2024/09/06 15:53:31 open -0.874552000000001 -1.52815380396461 ProShares Equities for Rising Rates ETF
ERAS 2.907228 2.227959 2024/09/06 17:31:32 extended-hours 0.679269 30.488397676977 Erasca Inc
ERET 27.760097 6.21898 2024/09/06 15:51:37 open 21.541117 346.377010377908 iShares Environmentally Aware Real Estate ETF
ERIC 7.215421 7.345496 2024/09/06 16:01:12 extended-hours -0.130075 -1.7708130261047 Telefonaktiebolaget LM Ericsson B ADR
ERIE 509.635749 495.583698 2024/09/06 19:58:35 extended-hours 14.0520509999999 2.83545464806632 Erie Indemnity Company
ERII 15.258422 16.53443 2024/09/06 19:44:29 extended-hours -1.276008 -7.71727843052347 Energy Recovery Inc
ERNA 1.647262 1.596465 2024/09/06 11:49:34 open 0.050797 3.18184238301497 Eterna Therapeutics Inc
ESCA 13.100636 13.27917 2024/09/06 14:32:47 open -0.178534000000001 -1.34446655928044 Escalade Incorporated
ESEA 43.818798 32.16432 2024/09/06 19:39:19 extended-hours 11.654478 36.2341812293871 Euroseas Ltd
ESGD 80.435117 83.460184 2024/09/06 16:12:33 extended-hours -3.02506699999999 -3.62456306111186 iShares ESG Aware MSCI EAFE ETF
ESGE 33.32562 33.765175 2024/09/06 16:08:37 extended-hours -0.439554999999999 -1.30179985739745 iShares ESG Aware MSCI EM ETF
ESGL 1.367481 1.384752 2024/09/06 12:25:33 open -0.017271 -1.24722694027523 ESGL Holdings Limited Ordinary Shares
ESGLW 0.009306 0.00838 2024/09/06 07:00:44 extended-hours 0.000926 11.0501193317422 ESGL Holdings Limited Warrants
ESGR 320.350885 318.755452 2024/09/06 18:21:55 extended-hours 1.59543300000001 0.500519438958495 Enstar Group Limited
ESGRO 19.784004 19.868809 2024/09/06 15:26:44 open -0.0848049999999994 -0.426824778475647 Enstar Group Limited
ESGRP 20.414093 20.589457 2024/09/06 15:26:50 open -0.175363999999998 -0.85171745908597 Enstar Group Ltd Pref Series D
ESGU 118.304311 119.59583 2024/09/06 16:53:54 extended-hours -1.29151900000001 -1.07990303675304 iShares ESG Aware MSCI USA ETF
ESHA 10.627481 10.627481 2024/09/06 07:57:05 extended-hours 0 0 ESH Acquisition Corp. Class A Common Stock
ESLA 1.098049 1.199333 2024/09/06 18:56:30 extended-hours -0.101284 -8.44502736104151 Estrella Immunopharma Inc.
ESLAW 0.074939 0.014377 2024/09/06 07:00:38 extended-hours 0.060562 421.242261946164 Estrella Immunopharma Inc.
ESLT 222.698664 201.46279 2024/09/06 18:39:53 extended-hours 21.235874 10.5408418100434 Elbit Systems Ltd
ESMV 27.834722 13.214227 2024/09/06 15:51:28 open 14.620495 110.642075393438 iShares ESG MSCI USA Min Vol Factor ETF
ESOA 9.478968 9.460977 2024/09/06 15:27:44 open 0.0179910000000003 0.19016006486434 Energy Services Of America Corp
ESPO 66.518941 33.159234 2024/09/06 16:10:27 extended-hours 33.359707 100.604576691971 VanEck Video Gaming and eSports ETF
ESPR 1.691745 4.022166 2024/09/06 19:54:01 extended-hours -2.330421 -57.9394535183282 Esperion Therapeutics Inc
ESQ 59.743107 59.434334 2024/09/06 15:49:53 open 0.308773000000002 0.51951957600804 Esquire Financial Holdings Inc
ESSA 15.827309 17.84215 2024/09/06 17:30:00 extended-hours -2.014841 -11.2925908592855 ESSA Bancorp Inc
ESTA 41.908597 43.1746 2024/09/06 17:36:47 extended-hours -1.266003 -2.93228657590342 Establishment Labs Holdings Inc
ETEC 19.544609 4.954364 2024/09/06 13:58:34 open 14.590245 294.492794635194 iShares Breakthrough Environmental Solutions ETF
ETNB 8.463414 8.326972 2024/09/06 17:36:30 extended-hours 0.136442000000001 1.63855480719763 89bio Inc
ETON 4.265347 3.950215 2024/09/06 18:55:10 extended-hours 0.315132 7.97759109314304 Eton Pharmaceuticals Inc
ETSY 53.808317 49.525056 2024/09/06 19:54:16 extended-hours 4.283261 8.6486747233562 Etsy Inc
EUDA 3.504406 4.293944 2024/09/06 19:15:10 extended-hours -0.789538 -18.387244919822 EUDA Health Holdings Limited
EUDAW 0.115338 0.120448 2024/09/06 07:00:41 extended-hours -0.00511 -4.24249468650372 EUDA Health Holdings Limited
EUFN 23.444063 11.950259 2024/09/06 15:57:28 open 11.493804 96.1803756721925 iShares MSCI Europe Financials ETF
EVAX 3.399883 4.014315 2024/09/06 18:56:18 extended-hours -0.614432 -15.3060235681555 Evaxion Biotech AS
EVCM 10.284528 10.284842 2024/09/06 17:59:00 extended-hours -0.000313999999999481 -0.00305303669224555 EverCommerce Inc
EVER 22.40034 28.155027 2024/09/06 18:25:23 extended-hours -5.754687 -20.4392878046254 EverQuote Inc Class A
EVGN 3.058159 2.979403 2024/09/06 15:57:20 open 0.0787559999999998 2.64334834864568 Evogene
EVGO 4.404219 3.365631 2024/09/06 19:44:00 extended-hours 1.038588 30.8586413662104 Evgo Inc
EVGOW 0.267817 0.38622 2024/09/06 17:59:01 extended-hours -0.118403 -30.6568794987313 EVgo Equity Warrants
EVGR 13.343484 8.885031 2024/09/06 18:31:56 extended-hours 4.458453 50.1793747258732 Evergreen Corp
EVGRW 0.049886 0.049334 2024/09/06 19:59:59 extended-hours 0.000551999999999997 1.11890379859731 Evergreen Corporation Warrant
EVLV 3.659442 3.996987 2024/09/06 19:49:52 extended-hours -0.337545 -8.44498618584449 Evolv Technologies Holdings Inc
EVLVW 0.427777 0.571513 2024/09/06 14:50:27 open -0.143736 -25.1500840750779 Evolv Technologies Holdings Inc
EVMT 15.159884 15.335507 2024/09/06 18:51:11 extended-hours -0.175623 -1.14520504604119 Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF
EVO 3.259503 3.860408 2024/09/06 19:30:57 extended-hours -0.600905 -15.5658417452249 Evotec SE ADR
EVOK 4.0034 4.460711 2024/09/06 11:08:05 open -0.457311 -10.2519755258747 Evoke Pharma Inc
EVRG 60.043883 60.42877 2024/09/06 19:45:34 extended-hours -0.384886999999999 -0.636926748633141 Evergy Inc. Common Stock
EVTV 1.628041 1.661769 2024/09/06 18:29:42 extended-hours -0.033728 -2.02964431277753 Envirotech Vehicles Inc
EWBC 79.002466 80.356738 2024/09/06 17:33:47 extended-hours -1.35427200000001 -1.68532475770732 East West Bancorp Inc
EWCZ 6.987735 7.031137 2024/09/06 19:41:32 extended-hours -0.0434020000000004 -0.61728280930951 European Wax Center Inc
EWJV 31.879731 30.009888 2024/09/06 18:55:32 extended-hours 1.869843 6.23075634270944 iShares MSCI Japan Value
EWTX 17.616972 18.273287 2024/09/06 18:56:31 extended-hours -0.656314999999999 -3.59166361257282 Edgewise Therapeutics Inc
EWZS 12.504767 12.710379 2024/09/06 15:45:12 open -0.205612 -1.61767009465257 iShares MSCI Brazil Small-Cap ETF
EXAI 4.914629 4.929532 2024/09/06 18:53:49 extended-hours -0.0149030000000003 -0.302320788261448 Exscientia Ltd ADR
EXAS 59.310382 58.980098 2024/09/06 16:00:55 extended-hours 0.330283999999999 0.559992287567916 EXACT Sciences Corporation
EXC 38.554744 38.151171 2024/09/06 19:57:00 extended-hours 0.403573000000002 1.05782598389969 Exelon Corporation
EXEL 25.102526 25.839152 2024/09/06 18:56:23 extended-hours -0.736625999999998 -2.85081337034589 Exelixis Inc
EXFY 2.244718 2.215967 2024/09/06 19:41:32 extended-hours 0.0287510000000002 1.29744711902299 Expensify Inc
EXLS 34.974905 39.753787 2024/09/06 19:44:29 extended-hours -4.778882 -12.0211993891299 ExlService Holdings Inc
EXPD 134.644392 89.538587 2024/09/06 20:00:08 closed 45.105805 50.3758284682335 Expeditors International of Washington Inc
EXPE 133.607381 134.606267 2024/09/06 19:37:17 extended-hours -0.998885999999999 -0.742079861705101 Expedia Group Inc.
EXPI 11.753456 11.73903 2024/09/06 17:55:47 extended-hours 0.0144260000000003 0.122889199533524 eXp World Holdings Inc
EXPO 103.092419 114.27878 2024/09/06 16:01:13 extended-hours -11.186361 -9.78865980193348 Exponent Inc
EXTR 14.371363 14.392342 2024/09/06 17:59:00 extended-hours -0.0209789999999987 -0.145765018646713 Extreme Networks Inc
EYE 9.895671 10.171138 2024/09/06 19:41:32 extended-hours -0.275466999999999 -2.70832034724137 National Vision Holdings Inc
EYEN 0.504111 0.525571 2024/09/06 19:48:34 extended-hours -0.02146 -4.08317810533687 Eyenovia Inc
EYPT 8.286829 8.43934 2024/09/06 16:00:51 extended-hours -0.152511000000001 -1.80714368659161 Eyepoint Pharmaceuticals Inc
EZFL 3.847935 4.150436 2024/09/06 09:15:03 extended-hours -0.302501 -7.28841500025539 EzFill Holdings Inc
EZGO 1.541943 1.676733 2024/09/06 19:59:28 extended-hours -0.13479 -8.03884697205816 EZGO Technologies Ltd
EZPW 11.715823 11.97476 2024/09/06 18:03:21 extended-hours -0.258937 -2.16235648981691 EZCORP Inc
FA 20.507455 16.122209 2024/09/06 17:59:00 extended-hours 4.385246 27.2000319559187 First Advantage Corp
FAAR 28.220844 13.249233 2024/09/06 18:51:11 extended-hours 14.971611 112.999831763846 First Trust Alternative Absolute Return Strategy ETF
FAB 81.21905 39.33997 2024/09/06 16:01:10 extended-hours 41.87908 106.454275384552 First Trust Multi Cap Value AlphaDEX® Fund
FAD 150.560841 59.719368 2024/09/06 16:15:25 extended-hours 90.841473 152.113922237087 First Trust Multi Cap Growth AlphaDEX® Fund
FALN 26.744751 27.039019 2024/09/06 18:56:32 extended-hours -0.294267999999999 -1.0883087141586 iShares Fallen Angels USD Bond ETF
FAMI 0.198938 0.223257 2024/09/06 19:10:00 extended-hours -0.024319 -10.8928275485203 Farmmi Inc
FANG 181.554937 137.013166 2024/09/06 19:57:30 extended-hours 44.541771 32.5091174084686 Diamondback Energy Inc
FANH 1.265725 1.304892 2024/09/06 19:58:05 extended-hours -0.039167 -3.00155108622016 Fanhua Inc
FARM 2.662313 2.865443 2024/09/06 19:41:32 extended-hours -0.20313 -7.08895622771068 Farmer Bros. Co
FARO 16.866949 11.674099 2024/09/06 17:36:30 extended-hours 5.19285 44.4818054052823 FARO Technologies Inc
FAST 65.366776 48.786984 2024/09/06 19:57:30 extended-hours 16.579792 33.9840478763762 Fastenal Company
FAT 4.91275 4.892999 2024/09/06 19:41:32 extended-hours 0.0197510000000003 0.403658369846393 FAT Brands Inc
FATBB 4.79785 5.303461 2024/09/06 08:00:22 extended-hours -0.505611 -9.53360456501896 FAT Brands Inc
FATBP 10.35933 10.274595 2024/09/06 14:15:56 open 0.0847350000000002 0.824704039429294 FAT Brands Inc
FATBW 2.205049 2.356285 2024/09/06 12:00:54 open -0.151236 -6.41840863902288 FAT Brands Inc
FATE 3.543159 3.585701 2024/09/06 19:53:54 extended-hours -0.0425419999999996 -1.18643467483763 Fate Therapeutics Inc
FBIO 1.761628 1.883741 2024/09/06 18:12:53 extended-hours -0.122113 -6.48247290896148 Fortress Biotech Inc
FBIOP 6.514668 8.195604 2024/09/06 15:43:36 open -1.680936 -20.5102149884255 Fortress Biotech Inc Pref Series A
FBIZ 43.325846 42.991445 2024/09/06 15:49:56 open 0.334401 0.777831496475635 First Business Financial Services
FBL 25.076066 25.814576 2024/09/06 19:26:26 extended-hours -0.738509999999998 -2.86082560488306 GraniteShares 1.5x Long Meta Daily ETF
FBMS 32.145701 32.838822 2024/09/06 20:00:04 extended-hours -0.693120999999998 -2.11067559000746 The First Bancshares Inc
FBNC 35.628689 25.383427 2024/09/06 18:52:58 extended-hours 10.245262 40.3620125840376 First Bancorp
FBOT 24.481351 5.65962 2024/09/06 16:07:01 extended-hours 18.821731 332.561744428071 Fidelity Disruptive Automation ETF
FBRX 7.579309 5.878738 2024/09/06 15:55:33 open 1.700571 28.9274840960764 Forte Biosciences Inc
FBYD 10.653339 11.785602 2024/09/06 13:25:07 open -1.132263 -9.6071715301433 Falcon's Beyond Global Inc. Class A Common Stock
FBZ 11.469338 9.094461 2024/09/06 18:03:03 extended-hours 2.374877 26.1134442162103 First Trust Brazil AlphaDEX® Fund
FCA 18.050175 4.245189 2024/09/06 15:56:52 open 13.804986 325.191316570358 First Trust China AlphaDEX® Fund
FCAL 53.340036 62.484848 2024/09/06 09:07:11 extended-hours -9.144812 -14.6352472522619 First Trust California Municipal High Income ETF
FCAP 31.880131 31.085252 2024/09/06 15:57:32 open 0.794878999999998 2.55709363398437 First Capital Inc
FCBC 41.629158 42.185962 2024/09/06 16:28:47 extended-hours -0.556804000000007 -1.31987982163357 First Community Bancshares Inc
FCCO 21.157177 23.085174 2024/09/06 13:51:14 open -1.927997 -8.35166761142887 First Community Corporation
FCEF 21.664891 21.779974 2024/09/06 16:00:32 open -0.115082999999998 -0.528389060519533 First Trust Income Opportunity ETF
FCEL 0.437488 0.522088 2024/09/06 19:58:55 extended-hours -0.0846 -16.204164815127 FuelCell Energy Inc
FCFS 118.787508 71.943642 2024/09/06 16:00:43 open 46.843866 65.1118913329409 FirstCash Inc
FCNCA 1924.198173 1950.941556 2024/09/06 19:44:22 extended-hours -26.743383 -1.37079365180122 First Citizens BancShares Inc
FCNCO 23.339917 23.324057 2024/09/06 15:33:28 open 0.01586 0.0679984618456385 CIT Group Inc Preferred Series C
FCNCP 17.174124 17.28511 2024/09/06 16:06:52 extended-hours -0.110986 -0.642090215219923 First Citizens BancShares Inc
FCUV 0.340065 0.297999 2024/09/06 19:55:05 extended-hours 0.042066 14.1161547521972 Focus Universal Inc
FCVT 33.869475 16.034122 2024/09/06 15:22:30 open 17.835353 111.233736402904 First Trust SSI Strategic Convertible Securities ETF
FDBC 51.737829 31.418357 2024/09/06 15:49:41 open 20.319472 64.673884761065 Fidelity D&D Bancorp Inc
FDCF 32.916874 33.660248 2024/09/06 16:14:56 extended-hours -0.743374000000003 -2.20846263521292 Fidelity Disruptive Communications ETF
FDFF 31.600896 32.084426 2024/09/06 16:12:10 extended-hours -0.483530000000002 -1.50705516751337 Fidelity Disruptive Finance ETF
FDIF 28.109363 28.735312 2024/09/06 16:14:56 extended-hours -0.625949000000002 -2.17832679178845 Fidelity Disruptors ETF
FDIG 23.549003 25.104542 2024/09/06 15:51:38 open -1.555539 -6.19624528501655 Fidelity® Crypto Industry and Digital Payments ETF
FDIV 28.000217 28.323871 2024/09/06 15:53:30 open -0.323654000000001 -1.14268985337492 MarketDesk Focused U.S. Dividend ETF
FDMT 15.210567 15.538853 2024/09/06 17:43:43 extended-hours -0.328286 -2.1126784583135 4D Molecular Therapeutics Inc
FDNI 23.383971 23.75524 2024/09/06 15:38:18 open -0.371269000000002 -1.56289307117083 First Trust Dow Jones International Internet ETF
FDT 54.694645 56.189609 2024/09/06 15:33:41 open -1.494964 -2.66057021325775 First Trust Developed Markets Ex-US AlphaDEX® Fund
FDTS 40.924989 42.084571 2024/09/06 15:51:25 open -1.159582 -2.75536134133338 First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund
FDTX 30.569953 30.760364 2024/09/06 16:10:29 extended-hours -0.190410999999997 -0.619014131302209 Fidelity Disruptive Technology ETF
FDUS 20.053173 20.000266 2024/09/06 18:56:28 extended-hours 0.0529070000000011 0.264531481731299 Fidus Investment Corp
FEAM 0.652697 0.61096 2024/09/06 18:56:02 extended-hours 0.041737 6.83138012308499 5E Advanced Materials Inc
FEIM 13.841165 15.269653 2024/09/06 16:06:47 extended-hours -1.428488 -9.35507833740557 Frequency Electronics Inc
FELE 108.590527 97.215607 2024/09/06 19:44:28 extended-hours 11.37492 11.7007138576011 Franklin Electric Co Inc
FEM 22.521339 22.875384 2024/09/06 16:10:52 extended-hours -0.354044999999999 -1.54771172365893 First Trust Emerging Markets AlphaDEX® Fund
FEMB 28.29488 13.309148 2024/09/06 15:59:05 open 14.985732 112.597230115707 First Trust Emerging Markets Local Currency Bond ETF
FEMS 38.756028 39.179564 2024/09/06 15:45:10 open -0.423535999999999 -1.08101254010892 First Trust Emerging Markets Small Cap AlphaDEX® Fund
FEMY 1.104642 1.124072 2024/09/06 19:35:48 extended-hours -0.0194300000000001 -1.72853696204514 Femasys Inc
FENC 5.316261 5.270684 2024/09/06 19:25:13 extended-hours 0.0455769999999998 0.864726475728762 Fennec Pharmaceuticals Inc
FEP 37.434672 18.909159 2024/09/06 15:39:21 open 18.525513 97.9711101905696 First Trust Europe AlphaDEX® Fund
FEPI 48.131422 49.76444 2024/09/06 19:55:33 extended-hours -1.633018 -3.28149578293255 REX FANG & Innovation Equity Premium Income ETF
FEUZ 42.259456 19.954366 2024/09/06 15:34:02 open 22.30509 111.780499565859 First Trust Eurozone AlphaDEX® ETF
FEX 98.564614 100.089253 2024/09/06 16:01:08 extended-hours -1.52463899999999 -1.52327942741264 First Trust Large Cap Core AlphaDEX® Fund
FFBC 25.414447 15.695373 2024/09/06 16:00:45 open 9.719074 61.9231795255837 First Financial Bancorp
FFIC 13.610926 8.638124 2024/09/06 16:00:56 extended-hours 4.972802 57.5680784392537 Flushing Financial Corporation
FFIE 4.747315 5.776372 2024/09/06 19:59:56 extended-hours -1.029057 -17.8149364341493 Faraday Future Intelligent Electric Inc
FFIEW 0.030608 0.038878 2024/09/06 13:34:06 open -0.00827 -21.2716703534132 Faraday Future Intelligent Electric Inc
FFIN 40.520273 40.626884 2024/09/06 19:44:23 extended-hours -0.106610999999994 -0.262414907330805 First Financial Bankshares Inc
FFIV 201.584154 121.161455 2024/09/06 18:00:00 extended-hours 80.422699 66.376471791297 F5 Networks Inc
FFNW 22.482888 13.883375 2024/09/06 17:27:43 extended-hours 8.599513 61.9410842104315 First Financial Northwest Inc
FGBI 10.562519 6.514738 2024/09/06 09:32:12 open 4.047781 62.1326751743508 First Guaranty Bancshares Inc
FGBIP 16.850432 16.350829 2024/09/06 07:00:47 extended-hours 0.499603 3.05552091578965 First Guaranty Bancshares Inc
FGEN 0.402894 0.377888 2024/09/06 18:51:47 extended-hours 0.025006 6.61730459818782 FibroGen Inc
FGF 0.975688 1.054621 2024/09/06 14:00:37 open -0.078933 -7.48448968871282 FG Financial Group
FGFPP 17.774108 17.774108 2024/09/06 07:00:50 extended-hours 0 0 FG Financial Group Inc
FGI 0.746859 1.033857 2024/09/06 19:31:23 extended-hours -0.286998 -27.7599319828564 FGI Industries Ltd
FGM 37.046319 8.305278 2024/09/06 15:59:04 open 28.741041 346.057543167128 First Trust Germany AlphaDEX® Fund
FHB 23.666413 23.629513 2024/09/06 16:26:16 extended-hours 0.0368999999999993 0.156160645375972 First Hawaiian Inc
FHTX 7.300703 8.494073 2024/09/06 16:39:37 extended-hours -1.19337 -14.0494436532391 Foghorn Therapeutics Inc
FIAC 11.229297 9.530793 2024/09/06 15:41:32 open 1.698504 17.821224319949 Focus Impact Acquisition Corp
FIACW 0.04724 0.048513 2024/09/06 07:00:50 extended-hours -0.001273 -2.62403891740359 Focus Impact Acquisition Corp. Warrant
FIBK 29.874732 29.886597 2024/09/06 19:44:24 extended-hours -0.0118649999999967 -0.0397000702354861 First Interstate BancSystem Inc
FICS 35.850859 36.225412 2024/09/06 16:12:10 extended-hours -0.374552999999999 -1.03395097342164 First Trust International Developed Cap Strength ETF
FID 16.980784 4.029295 2024/09/06 14:35:20 open 12.951489 321.433129120603 First Trust Intl Multi-Asset Diversified Inc
FINW 12.932002 13.076558 2024/09/06 10:13:49 open -0.144556 -1.10545909711103 Finwise Bancorp
FINX 26.069843 25.99425 2024/09/06 15:31:28 open 0.0755929999999978 0.290806620694953 Global X FinTech ETF
FIP 8.284513 7.74999 2024/09/06 16:27:41 extended-hours 0.534523 6.89707986719983 FTAI Infrastructure Inc.
FISI 25.159641 27.748411 2024/09/06 17:15:14 extended-hours -2.58877 -9.32943511612251 Financial Institutions Inc
FITB 41.06473 41.686985 2024/09/06 16:56:04 extended-hours -0.622255000000003 -1.49268410752181 Fifth Third Bancorp
FITBI 25.995759 27.198703 2024/09/06 15:45:23 open -1.202944 -4.42279913126739 Fifth Third Bancorp
FITBO 21.51498 21.50069 2024/09/06 17:55:00 extended-hours 0.0142900000000026 0.0664629832810137 Fifth Third Bancorp
FITBP 24.925133 19.248792 2024/09/06 15:23:34 open 5.676341 29.489336265881 Fifth Third Bancorp
FIVE 78.103787 76.098292 2024/09/06 19:54:19 extended-hours 2.005495 2.63540080505354 Five Below Inc
FIVN 28.853036 30.29751 2024/09/06 19:32:25 extended-hours -1.444474 -4.76763271965254 Five9 Inc
FIXD 45.385647 45.210428 2024/09/06 15:45:16 open 0.175218999999998 0.387563240940781 First Trust TCW Opportunistic Fixed Income ETF
FIXT 35.610209 45.63513 2024/09/06 15:31:48 open -10.024921 -21.967552190604 Procure ETF Trust II - Procure Disaster Recovery Strategy ETF
FIZZ 44.704029 44.855758 2024/09/06 17:36:30 extended-hours -0.151729000000003 -0.338259806020897 National Beverage Corp
FJP 51.32084 25.494755 2024/09/06 14:54:28 open 25.826085 101.299600643348 First Trust Japan AlphaDEX® Fund
FKU 39.850314 18.854082 2024/09/06 15:53:09 open 20.996232 111.361730579086 First Trust United Kingdom AlphaDEX® Fund
FKWL 4.355165 4.355165 2024/09/06 10:14:07 open 0 0 Franklin Wireless Corp
FLEX 30.573862 31.257221 2024/09/06 19:44:26 extended-hours -0.683359000000003 -2.18624362031418 Flex Ltd
FLGC 0.973035 0.965284 2024/09/06 18:35:07 extended-hours 0.00775099999999995 0.8029761189453 Flora Growth Corp
FLGT 22.395831 22.567613 2024/09/06 19:44:28 extended-hours -0.171782 -0.761188168194839 Fulgent Genetics Inc
FLIC 12.730659 12.455019 2024/09/06 15:59:10 open 0.275639999999999 2.21308373756796 First of Long Island Corp
FLL 4.967795 5.716866 2024/09/06 19:41:32 extended-hours -0.749071 -13.1028259189563 Full House Resorts Inc
FLN 17.974311 22.975261 2024/09/06 15:05:56 open -5.00095 -21.7666732926342 First Trust Latin America AlphaDEX® Fund
FLNC 18.512511 19.701014 2024/09/06 19:48:02 extended-hours -1.188503 -6.0326996366786 Fluence Energy Inc
FLNT 2.848007 2.843478 2024/09/06 18:56:21 extended-hours 0.00452899999999978 0.159276773022326 Fluent Inc
FLUX 3.069073 3.144852 2024/09/06 19:41:32 extended-hours -0.0757790000000003 -2.40962054812119 Flux Power Holdings Inc
FLWS 7.264317 8.370928 2024/09/06 16:04:30 extended-hours -1.106611 -13.2196932048633 1-800 FLOWERS.COM Inc
FLXS 40.519505 40.589566 2024/09/06 19:44:27 extended-hours -0.0700609999999955 -0.17260839891709 Flexsteel Industries Inc
FLYW 17.621461 15.312822 2024/09/06 19:44:26 extended-hours 2.308639 15.0765090850008 Flywire Corp
FMAO 26.060291 16.084237 2024/09/06 17:30:00 extended-hours 9.976054 62.0237938548157 Farmers & Merchants Bancorp Inc
FMB 51.84486 24.930648 2024/09/06 15:51:38 open 26.914212 107.956327488961 First Trust Managed Municipal ETF
FMBH 38.695251 39.178999 2024/09/06 15:36:58 open -0.483747999999999 -1.23471250503362 First Mid Illinois Bancshares Inc
FMED 25.460205 6.174725 2024/09/06 16:07:01 extended-hours 19.28548 312.329374992409 Fidelity Disruptive Medicine ETF
FMET 27.889947 13.410013 2024/09/06 15:51:25 open 14.479934 107.978523212468 Fidelity® Metaverse ETF
FMHI 49.205295 49.089867 2024/09/06 15:06:10 open 0.115428000000001 0.235136102528046 First Trust Municipal High Income ETF
FMNB 14.994802 14.995564 2024/09/06 17:23:15 extended-hours -0.000761999999999929 -0.00508150276975197 Farmers National Banc Corp
FMST 2.935225 2.750975 2024/09/06 18:56:23 extended-hours 0.18425 6.69762538736266 Foremost Lithium Resource & Technology Ltd. Common stock
FMSTW 0.500247 0.500247 2024/09/06 07:00:38 extended-hours 0 0 Foremost Lithium Resource & Technology Ltd. Warrant
FNGR 2.065007 15.451342 2024/09/06 19:59:28 extended-hours -13.386335 -86.6354197583614 FingerMotion Inc
FNK 51.824477 25.440503 2024/09/06 16:01:02 extended-hours 26.383974 103.708539096102 First Trust Mid Cap Value AlphaDEX® Fund
FNKO 9.627189 9.669203 2024/09/06 16:00:40 open -0.042014 -0.434513578833747 Funko Inc
FNLC 26.448584 26.173425 2024/09/06 10:55:31 open 0.275158999999999 1.05129152948076 First Bancorp Inc
FNVT 13.208707 13.095898 2024/09/06 17:28:48 extended-hours 0.112809 0.861407136799633 Finnovate Acquisition Corp
FNVTU 11.390012 11.380884 2024/09/06 15:49:35 open 0.00912800000000047 0.0802046659995873 Finnovate Acquisition Corp Unit
FNWD 27.220391 27.210402 2024/09/06 09:31:37 open 0.00998900000000091 0.03671022574382 Finward Bancorp
FNX 110.00507 53.293981 2024/09/06 16:01:10 extended-hours 56.711089 106.41180849297 First Trust Mid Cap Core AlphaDEX® Fund
FNY 73.704861 36.73938 2024/09/06 16:00:53 extended-hours 36.965481 100.61541865976 First Trust Mid Cap Growth AlphaDEX® Fund
FOLD 11.492386 11.88361 2024/09/06 18:21:52 extended-hours -0.391223999999999 -3.29213092654504 Amicus Therapeutics Inc
FONR 16.390021 14.23288 2024/09/06 13:24:14 open 2.157141 15.156040098701 Fonar Corporation
FORA 2.550024 2.550024 2024/09/06 04:00:57 extended-hours 0 0 Forian Inc
FORD 3.734225 3.100114 2024/09/06 19:50:01 extended-hours 0.634111 20.4544413528019 Forward Industries Inc
FORL 12.891917 12.891917 2024/09/06 07:57:05 extended-hours 0 0 Four Leaf Acquisition Corporation Class A Common Stock
FORLU 10.97483 11.029931 2024/09/06 04:09:57 extended-hours -0.0551009999999987 -0.499558882099976 Four Leaf Acquisition Corporation Unit
FORM 42.259172 43.62823 2024/09/06 16:01:10 extended-hours -1.369058 -3.13800949522821 FormFactor Inc
FORR 17.864469 17.898612 2024/09/06 18:52:58 extended-hours -0.0341430000000003 -0.190757808482581 Forrester Research Inc
FORTY 77.974197 77.974197 2024/09/06 10:18:27 open 0 0 Formula Systems 1985 Ltd ADR
FOSL 1.289419 1.032473 2024/09/06 19:50:17 extended-hours 0.256946 24.8864619220067 Fossil Group Inc
FOSLL 14.449058 13.334281 2024/09/06 14:47:41 open 1.114777 8.36023329641846 Fossil Group Inc. 7% Senior Notes due 2026
FOX 37.795937 37.37549 2024/09/06 19:44:29 extended-hours 0.420447000000003 1.12492705781249 Fox Corp Class B
FOXA 40.750845 40.257859 2024/09/06 17:02:00 extended-hours 0.492985999999995 1.22457083472818 Fox Corp Class A
FOXF 38.847915 39.189351 2024/09/06 16:01:11 extended-hours -0.341436000000002 -0.871246885410278 Fox Factory Holding Corp
FPA 28.403548 29.05089 2024/09/06 15:49:35 open -0.647341999999998 -2.22830350464305 First Trust Asia Pacific Ex-Japan AlphaDEX® Fund
FPAY 1.076773 0.876631 2024/09/06 15:29:23 open 0.200142 22.8308147898032 FlexShopper Inc
FPXE 25.130643 19.125623 2024/09/06 15:51:27 open 6.00502 31.397774597983 First Trust IPOX Europe Equity Opportunities ETF
FPXI 45.984186 46.429715 2024/09/06 15:51:25 open -0.445529000000001 -0.959577287950186 First Trust International Equity Opportunities ETF
FRAF 32.213505 19.704487 2024/09/06 12:40:23 open 12.509018 63.4830939775291 Franklin Financial Services Corp
FRBA 14.962053 15.001795 2024/09/06 15:53:34 open -0.0397420000000004 -0.264914965175837 First Bank
FRES 1.765238 1.761327 2024/09/06 19:59:49 extended-hours 0.003911 0.222048489576325 Fresh2 Group Ltd
FRGT 0.166481 0.36622 2024/09/06 19:54:29 extended-hours -0.199739 -54.5407132324832 Freight Technologies Inc
FRHC 91.458525 88.344674 2024/09/06 17:15:40 extended-hours 3.113851 3.52466182624659 Freedom Holding Corp
FRLA 12.930259 12.930062 2024/09/06 06:38:14 extended-hours 0.000197000000000003 0.00152358124810231 Fortune Rise Acquisition Corp
FRLAW 0.022624 0.022624 2024/09/06 07:00:45 extended-hours 0 0 Fortune Rise Acquisition Corporation Warrant
FRME 36.505613 37.197344 2024/09/06 18:52:58 extended-hours -0.691731000000004 -1.85962470868889 First Merchants Corporation
FROG 27.397604 28.854028 2024/09/06 18:14:52 extended-hours -1.456424 -5.04755869787053 Jfrog Ltd
FRPH 28.635077 28.921088 2024/09/06 17:36:41 extended-hours -0.286011000000002 -0.988935824267752 Frp Holdings Ord
FRPT 132.291387 83.793236 2024/09/06 19:29:10 extended-hours 48.498151 57.8783602533264 Freshpet Inc
FRSH 11.371456 11.292851 2024/09/06 15:57:22 open 0.0786049999999996 0.69605983466885 Freshworks Inc
FRST 11.338117 7.228686 2024/09/06 15:43:25 open 4.109431 56.8489349239959 Primis Financial Corp
FRSX 0.753865 0.845698 2024/09/06 19:35:17 extended-hours -0.0918329999999999 -10.8588408628139 Foresight Autonomous Holdings Ltd ADR
FRZA 0.220435 0.225961 2024/09/06 14:11:44 open -0.005526 -2.44555476387518 Forza X1 Inc
FSBC 28.289784 28.44996 2024/09/06 19:44:25 extended-hours -0.160176 -0.563009578923836 Five Star Bancorp
FSBW 42.44112 42.203238 2024/09/06 13:41:44 open 0.237881999999999 0.563658172389519 FS Bancorp Inc
FSEA 9.338232 9.225264 2024/09/06 12:12:54 open 0.112968 1.22455032181193 First Seacoast Bancorp
FSFG 20.230927 20.230927 2024/09/06 07:00:57 extended-hours 0 0 First Savings Financial Group Inc
FSLR 209.919014 213.105852 2024/09/06 19:48:17 extended-hours -3.18683799999999 -1.49542491212301 First Solar Inc
FSTR 19.217171 20.53211 2024/09/06 16:33:37 extended-hours -1.314939 -6.40430525649823 LB Foster Company
FSV 177.015372 178.785482 2024/09/06 16:10:20 extended-hours -1.77010999999999 -0.990074798131533 FirstService Corp
FSZ 67.519449 86.67358 2024/09/06 15:53:09 open -19.154131 -22.0991575518168 First Trust Switzerland AlphaDEX® Fund
FTA 76.431331 37.029854 2024/09/06 16:01:05 extended-hours 39.401477 106.404624225632 First Trust Large Cap Value AlphaDEX® Fund
FTAG 24.350886 24.665944 2024/09/06 16:07:02 extended-hours -0.315058000000001 -1.2772995835878 First Trust Indxx Global Agriculture ETF
FTAI 114.829626 85.862742 2024/09/06 18:55:57 extended-hours 28.966884 33.7362671227062 Fortress Transp & Infra Inv
FTAIN 25.525747 19.6388 2024/09/06 14:59:21 open 5.886947 29.976103427908 Fortress Transportation and Preferred Series C
FTAIO 19.851297 19.481242 2024/09/06 04:05:21 extended-hours 0.370054999999997 1.89954521380104 Fortress Transportation and Preferred Series B
FTAIP 25.445837 25.618784 2024/09/06 18:56:24 extended-hours -0.172947000000001 -0.67507887962208 Fortress Transportation and Preferred Series A
FTC 121.120789 58.57553 2024/09/06 16:19:39 extended-hours 62.545259 106.777111534458 First Trust Large Cap Growth AlphaDEX® Fund
FTCI 0.212836 0.233737 2024/09/06 19:58:35 extended-hours -0.020901 -8.94210159281586 FTC Solar Inc
FTCS 88.629215 89.265388 2024/09/06 16:19:32 extended-hours -0.636172999999999 -0.712676003828045 First Trust Capital Strength ETF
FTDR 42.289851 47.852821 2024/09/06 19:44:27 extended-hours -5.56297 -11.6251662571784 Frontdoor Inc
FTDS 50.485404 24.574302 2024/09/06 16:00:26 open 25.911102 105.439828972558 First Trust Dividend Strength ETF
FTEK 0.991431 0.929574 2024/09/06 15:16:17 open 0.0618569999999999 6.65433843889781 Fuel Tech Inc
FTEL 13.290699 13.118604 2024/09/06 18:55:32 extended-hours 0.172095000000001 1.31183927802074 Fitell Corporation Ordinary Shares
FTFT 0.310647 0.351184 2024/09/06 19:59:49 extended-hours -0.040537 -11.5429518429086 Future Fintech Group Inc
FTGC 22.514617 22.408797 2024/09/06 18:51:11 extended-hours 0.105820000000001 0.472225260463564 First Trust Global Tactical Commodity Strategy Fund
FTGS 29.546181 20.965138 2024/09/06 16:00:26 open 8.581043 40.9300573170565 First Trust Growth Strength ETF
FTHI 22.245575 5.448816 2024/09/06 16:01:09 extended-hours 16.796759 308.264382574122 First Trust BuyWrite Income ETF
FTHM 2.958564 2.965292 2024/09/06 19:41:32 extended-hours -0.00672799999999985 -0.226891651817084 Fathom Holdings Inc
FTIIU 11.009772 11.000649 2024/09/06 15:49:35 open 0.00912300000000066 0.0829314706795995 Futuretech II Acquisition Corp Unit
FTIIW 0.033612 0.032271 2024/09/06 07:00:47 extended-hours 0.001341 4.1554336710979 FutureTech II Acquisition Corp. Warrant
FTLF 33.177586 33.430232 2024/09/06 13:11:38 open -0.252645999999999 -0.755741090878456 FitLife Brands Inc. Common Stock
FTNT 75.219617 70.32082 2024/09/06 19:57:30 extended-hours 4.898797 6.96635363467036 Fortinet Inc
FTQI 19.57548 20.235174 2024/09/06 15:57:35 open -0.659694000000002 -3.26013504998772 First Trust Nasdaq BuyWrite Income ETF
FTRE 20.650997 23.838748 2024/09/06 18:56:51 extended-hours -3.187751 -13.3721410201576 Fortrea Holdings Inc.
FTRI 12.675758 13.356203 2024/09/06 15:47:49 open -0.680445000000001 -5.09459911623087 First Trust Indxx Global Natural Resources Income ETF
FTSL 45.876544 21.239261 2024/09/06 16:00:47 extended-hours 24.637283 115.99877698193 First Trust Senior Loan Fund
FTSM 59.971236 58.3238 2024/09/06 18:55:50 extended-hours 1.647436 2.8246376264921 First Trust Enhanced Short Maturity ETF
FTXG 24.894301 5.791114 2024/09/06 16:55:59 extended-hours 19.103187 329.870677731435 First Trust Nasdaq Food & Beverage ETF
FTXH 28.698459 28.929875 2024/09/06 16:01:01 extended-hours -0.231415999999999 -0.799920497409683 First Trust Nasdaq Pharmaceuticals ETF
FTXL 82.788484 86.68935 2024/09/06 15:55:50 open -3.90086600000001 -4.49982148902951 First Trust Nasdaq Semiconductor ETF
FTXN 28.790408 29.269061 2024/09/06 16:01:10 extended-hours -0.478653000000001 -1.63535482057317 First Trust Nasdaq Oil & Gas ETF
FTXO 28.154803 28.799322 2024/09/06 16:14:44 extended-hours -0.644518999999999 -2.2379658798912 First Trust Nasdaq Bank ETF
FTXR 30.264806 38.386155 2024/09/06 16:01:00 extended-hours -8.121349 -21.1569744351837 First Trust Nasdaq Transportation ETF
FULC 8.688532 8.918018 2024/09/06 18:55:52 extended-hours -0.229486 -2.5732847814391 Fulcrum Therapeutics Inc
FULT 18.62547 18.59445 2024/09/06 18:00:00 extended-hours 0.0310200000000016 0.166823971668974 Fulton Financial Corporation
FULTP 18.723343 4.36388 2024/09/06 12:47:53 open 14.359463 329.052654976764 Fulton Financial Corporation
FUNC 28.690403 28.927934 2024/09/06 15:41:10 open -0.237531000000001 -0.821112907682936 First United Corporation
FUND 7.829308 9.500276 2024/09/06 19:41:33 extended-hours -1.670968 -17.5886258462386 Sprott Focus Trust
FUSB 10.981938 6.692314 2024/09/06 09:37:49 open 4.289624 64.0977694710678 First US Bancshares Inc
FUTU 58.515354 60.173913 2024/09/06 19:51:28 extended-hours -1.658559 -2.75627579678921 Futu Holdings Ltd
FV 53.364202 26.319355 2024/09/06 15:53:51 open 27.044847 102.75649612234 First Trust Dorsey Wright Focus 5 ETF
FVC 33.520824 15.844093 2024/09/06 15:53:50 open 17.676731 111.566695550196 First Trust Dorsey Wright Dynamic Focus 5 ETF
FVCB 11.402051 7.14192 2024/09/06 14:35:54 open 4.260131 59.6496600353966 FVCBankcorp Inc
FWONA 69.560168 69.860265 2024/09/06 17:30:00 extended-hours -0.300096999999994 -0.429567508797732 Liberty Media Corporation Series A Liberty Formula One Common Stock
FWONK 75.860494 16.170162 2024/09/06 17:07:17 extended-hours 59.690332 369.138738375039 Liberty Media Corporation Series C Liberty Formula One Common Stock
FWRD 31.823854 37.12491 2024/09/06 16:01:12 extended-hours -5.301056 -14.2789733362317 Forward Air Corporation
FWRG 15.98683 9.794366 2024/09/06 17:36:48 extended-hours 6.192464 63.2247559464288 First Watch Restaurant Group Inc
FXNC 17.358291 17.244703 2024/09/06 10:01:24 open 0.113588 0.658683422961822 First National Corp
FYBR 35.33213 35.033454 2024/09/06 19:12:59 extended-hours 0.298676 0.852545113022542 Frontier Communications Parent Inc
FYC 68.584513 69.904023 2024/09/06 16:03:06 extended-hours -1.31950999999999 -1.88760237733384 First Trust Small Cap Growth AlphaDEX® Fund
FYT 53.494031 26.250401 2024/09/06 16:00:43 open 27.24363 103.78367172372 First Trust Small Cap Value AlphaDEX® Fund
FYX 94.09871 95.439535 2024/09/06 16:07:07 extended-hours -1.34082500000001 -1.4048947325655 First Trust Small Cap Core AlphaDEX® Fund
GABC 33.950042 23.991231 2024/09/06 16:06:42 extended-hours 9.958811 41.510212627272 German American Bancorp Inc
GAIA 4.821857 3.208265 2024/09/06 19:41:34 extended-hours 1.613592 50.2948478383176 Gaia Inc
GAIN 12.633646 12.238919 2024/09/06 18:55:28 extended-hours 0.394727000000001 3.22517862892958 Gladstone Investment Corporation
GAINL 26.354432 26.354432 2024/09/06 13:02:55 open 0 0 Gladstone Investment Corporation 8.00% Notes due 2028
GAINN 19.211338 19.209439 2024/09/06 04:05:34 extended-hours 0.00189900000000165 0.00988576501376042 Gladstone Investment Corporation 5.00% Notes Due 2026
GAINZ 21.535454 21.94534 2024/09/06 07:00:47 extended-hours -0.409886 -1.86775871323935 Gladstone Investment Corporation 4.875% Notes due 2028
GALT 2.48131 2.370822 2024/09/06 19:32:32 extended-hours 0.110488 4.6603245625357 Galectin Therapeutics Inc
GAMB 9.94572 10.161064 2024/09/06 17:59:00 extended-hours -0.215344 -2.11930561602604 Gambling.com Group Ltd
GAME 0.92127 0.941537 2024/09/06 19:48:32 extended-hours -0.0202669999999999 -2.15254419104081 GameSquare Holdings Inc.
GAN 1.73681 1.77209 2024/09/06 15:55:30 open -0.03528 -1.99086953822887 Gan Ltd
GANX 1.017413 1.124235 2024/09/06 19:55:27 extended-hours -0.106822 -9.50175007894259 Gain Therapeutics Inc
GASS 6.127777 6.212797 2024/09/06 19:09:19 extended-hours -0.0850200000000001 -1.36846576509743 StealthGas Inc
GATE 10.994353 8.297014 2024/09/06 15:49:35 open 2.697339 32.5097559194187 Marblegate Acquisition Corp
GATEW 0.033924 0.015836 2024/09/06 07:00:40 extended-hours 0.018088 114.220762818894 Marblegate Acquisition Corp. Warrant
GBBK 12.6201 11.017661 2024/09/06 16:50:31 extended-hours 1.602439 14.5442757768641 Global Blockchain Acquisition Corp. Common Stock
GBBKR 0.070796 0.069982 2024/09/06 17:28:46 extended-hours 0.000813999999999995 1.16315624017604 Global Blockchain Acquisition Corp. Right
GBDC 14.898716 11.393888 2024/09/06 18:56:30 extended-hours 3.504828 30.7605972605664 Golub Capital BDC Inc
GBIO 2.425441 2.578859 2024/09/06 16:12:57 extended-hours -0.153418 -5.94906507102559 Generation Bio Co
GBNY 10.666977 10.666977 2024/09/06 07:00:45 extended-hours 0 0 Generations Bancorp NY Inc
GCBC 31.404064 19.661753 2024/09/06 16:02:47 extended-hours 11.742311 59.7215873884694 Greene County Bancorp Inc
GCMG 9.149899 10.699267 2024/09/06 19:52:56 extended-hours -1.549368 -14.4810667870986 GCM Grosvenor Inc
GCMGW 0.67853 0.649281 2024/09/06 10:58:13 open 0.029249 4.5048291879787 GCM Grosvenor Inc
GCT 17.714486 19.348447 2024/09/06 19:56:10 extended-hours -1.633961 -8.44492066986048 GigaCloud Technology Inc Class A Ordinary Shares
GCTK 2.627834 2.266408 2024/09/06 17:59:38 extended-hours 0.361426 15.9470845496486 GlucoTrack Inc
GDC 5.435048 5.754414 2024/09/06 19:47:38 extended-hours -0.319366 -5.5499308878367 GD Culture Group Limited
GDEN 33.691646 32.433633 2024/09/06 19:44:27 extended-hours 1.258013 3.87872983578497 Golden Entertainment Inc
GDEV 22.789384 14.146615 2024/09/06 04:05:47 extended-hours 8.642769 61.0942547033336 GDEV Inc.
GDEVW 0.038784 0.037566 2024/09/06 07:00:39 extended-hours 0.001218 3.24229356332853 Nexters Inc. Warrant
GDHG 0.105508 0.104464 2024/09/06 19:00:00 extended-hours 0.001044 0.999387348751726 Golden Heaven Group Holdings Ltd. Ordinary Shares
GDRX 7.902787 8.193628 2024/09/06 19:30:07 extended-hours -0.290841 -3.54959976215665 Goodrx Holdings Inc
GDS 17.234683 19.131094 2024/09/06 15:59:11 open -1.896411 -9.91271591682107 GDS Holdings Ltd
GDST 12.801036 11.215301 2024/09/06 07:57:05 extended-hours 1.585735 14.1390320241962 Goldenstone Acquisition Ltd
GDTC 1.503635 1.606803 2024/09/06 12:16:47 open -0.103168 -6.42069998624598 CytoMed Therapeutics Limited Ordinary Shares
GDYN 13.850503 13.774425 2024/09/06 17:59:00 extended-hours 0.076077999999999 0.55231343595104 Grid Dynamics Holdings Inc
GECC 10.569387 10.225398 2024/09/06 18:55:44 extended-hours 0.343989000000001 3.36406465547845 Great Elm Capital Corp
GECCM 26.775531 26.775628 2024/09/06 08:24:43 extended-hours -9.70000000002358E-05 -0.000362269747698302 Great Elm Capital Corp. - 6.75%
GECCO 18.725586 18.725586 2024/09/06 19:59:58 extended-hours 0 0 Great Elm Capital Corp. 5.875% Notes due 2026
GECCZ 25.5699 25.835335 2024/09/06 15:45:11 open -0.265435 -1.02741071482139 Great Elm Capital Corp. 8.75% Notes due 2028
GEG 1.841808 1.857587 2024/09/06 07:00:40 extended-hours -0.0157790000000002 -0.849435315815637 Great Elm Group Inc
GEGGL 22.974311 21.510009 2024/09/06 12:32:22 open 1.464302 6.80753783041188 Great Elm Group Inc. 7.25% Notes due 2027
GEHC 85.721306 86.6196 2024/09/06 19:59:57 extended-hours -0.898294000000007 -1.03705627825574 GE HealthCare Technologies Inc.
GEN 26.080095 19.094172 2024/09/06 19:20:03 extended-hours 6.985923 36.5866768142656 Gen Digital Inc.
GENE 0.870736 0.897229 2024/09/06 19:40:07 extended-hours -0.0264930000000001 -2.95275788009528 Genetic Technologies Ltd
GENK 8.080214 8.151842 2024/09/06 19:41:32 extended-hours -0.0716280000000005 -0.878672574861 GEN Restaurant Group Inc. Class A Common Stock
GEOS 9.829369 10.027461 2024/09/06 15:49:56 open -0.198092000000001 -1.97549509292533 Geospace Technologies Corporation
GERN 4.261212 4.040674 2024/09/06 19:33:13 extended-hours 0.220538 5.4579508270155 Geron Corporation
GEVO 0.740244 2.99609 2024/09/06 18:27:48 extended-hours -2.255846 -75.2929985414323 Gevo Inc
GFAI 1.100094 1.134481 2024/09/06 19:51:50 extended-hours -0.0343870000000002 -3.03107764695929 Guardforce AI Co Ltd
GFGF 28.645144 29.013576 2024/09/06 15:53:50 open -0.368432000000002 -1.26986070245185 Guru Favorite Stocks ETF
GFS 40.239014 42.890758 2024/09/06 19:57:30 extended-hours -2.651744 -6.18255336032998 Globalfoundries Inc
GGAL 41.200166 44.534979 2024/09/06 19:00:04 extended-hours -3.334813 -7.48807583360485 Grupo Financiero Galicia SA ADR
GGLL 31.983817 36.099166 2024/09/06 19:59:10 extended-hours -4.115349 -11.4001220970036 Direxion Daily GOOGL Bull 1.5X Shares
GGLS 15.689428 15.110118 2024/09/06 19:54:27 extended-hours 0.57931 3.83392108519602 Direxion Daily GOOGL Bear 1X Shares
GGR 1.138484 1.151561 2024/09/06 17:59:00 extended-hours -0.013077 -1.13558899615392 Gogoro Inc
GGROW 0.059409 0.512193 2024/09/06 04:05:19 extended-hours -0.452784 -88.4010519472152 Gogoro Equity Warrant Exp 4th April 2027
GH 23.838168 24.318027 2024/09/06 19:30:04 extended-hours -0.479859000000001 -1.97326452511958 Guardant Health Inc
GHIX 10.582261 12.072388 2024/09/06 07:00:43 extended-hours -1.490127 -12.3432663032368 Gores Holdings IX Inc
GHIXW 0.094193 0.094193 2024/09/06 07:00:42 extended-hours 0 0 Gores Holdings IX Inc. Warrant
GHRS 8.252004 9.55661 2024/09/06 10:21:54 open -1.304606 -13.6513470780957 GH Research PLC
GHSI 13.060011 9.188541 2024/09/06 19:59:50 extended-hours 3.87147 42.1336749762557 Guardion Health Sciences Inc
GIFI 5.526775 6.157401 2024/09/06 19:41:30 extended-hours -0.630626 -10.2417562214967 Gulf Island Fabrication Inc
GIGM 1.14075 1.140846 2024/09/06 04:05:35 extended-hours -9.6000000000096E-05 -0.00841480795831304 Giga Media Ltd
GIII 31.713058 28.821209 2024/09/06 19:22:41 extended-hours 2.891849 10.0337532682963 G-III Apparel Group Ltd
GILD 78.540265 78.286076 2024/09/06 19:59:24 extended-hours 0.254189000000011 0.324692477880755 Gilead Sciences Inc
GILT 4.427982 3.915193 2024/09/06 18:55:25 extended-hours 0.512789 13.0974130777206 Gilat Satellite Networks Ltd
GIPR 2.221367 2.338057 2024/09/06 19:13:01 extended-hours -0.11669 -4.99089628695965 Generation Income Properties Inc
GIPRW 0.345444 0.344476 2024/09/06 07:00:48 extended-hours 0.000967999999999969 0.281006514241912 Generation Income Properties Inc Warrant
GLAD 22.537792 22.850863 2024/09/06 18:03:38 extended-hours -0.313071000000001 -1.37006204098288 Gladstone Capital Corporation
GLADZ 26.645896 26.645896 2024/09/06 04:01:12 extended-hours 0 0 Gladstone Capital Corporation 7.75% Notes due 2028
GLBE 32.725484 32.765508 2024/09/06 19:45:48 extended-hours -0.0400239999999954 -0.122152844387444 Global-E Online Ltd
GLBS 1.483897 1.454209 2024/09/06 18:00:35 extended-hours 0.0296879999999999 2.04152222961073 Globus Maritime Ltd
GLBZ 5.786385 5.903476 2024/09/06 07:00:56 extended-hours -0.117091 -1.98342468064578 Glen Burnie Bancorp
GLDD 9.053553 9.461472 2024/09/06 19:41:30 extended-hours -0.407919 -4.31136930913075 Great Lakes Dredge & Dock
GLDI 143.500233 143.999841 2024/09/06 18:51:12 extended-hours -0.499607999999995 -0.346950383091044 Credit Suisse X-Links Gold Shares Covered Call ETN
GLLI 11.535212 11.580129 2024/09/06 17:28:47 extended-hours -0.0449169999999999 -0.387879962304391 Globalink Investment Inc
GLLIR 0.284637 0.284637 2024/09/06 07:00:39 extended-hours 0 0 Globalink Investment Inc. Rights
GLMD 3.229476 3.575315 2024/09/06 19:35:47 extended-hours -0.345839 -9.67296587853098 Galmed Pharmaceuticals Ltd
GLNG 31.444604 32.504441 2024/09/06 19:50:34 extended-hours -1.059837 -3.26059137580616 Golar LNG Limited
GLPG 26.830737 27.929429 2024/09/06 17:23:18 extended-hours -1.098692 -3.93381475861895 Galapagos NV ADR
GLPI 51.616389 52.309597 2024/09/06 19:44:29 extended-hours -0.693207999999998 -1.32520233333092 Gaming & Leisure Properties
GLRE 11.778392 11.888282 2024/09/06 17:59:00 extended-hours -0.10989 -0.924355596544564 Greenlight Capital Re Ltd
GLSI 15.311928 15.002331 2024/09/06 19:59:58 extended-hours 0.309597 2.06365930734364 Greenwich Lifesciences Inc
GLST 11.065262 14.306339 2024/09/06 07:00:48 extended-hours -3.241077 -22.6548315400607 Global Star Acquisition Inc. Class A Common Stock
GLSTW 0.027346 0.026771 2024/09/06 07:00:49 extended-hours 0.000574999999999999 2.14784655037167 Global Star Acquisition Inc. Warrants
GLTO 11.268513 11.559254 2024/09/06 16:24:07 extended-hours -0.290740999999999 -2.51522286818854 Galecto Inc
GLUE 5.815834 5.157496 2024/09/06 15:59:06 open 0.658338 12.7646827064917 Monte Rosa Therapeutics Inc
GLYC 0.158167 0.170748 2024/09/06 16:14:54 extended-hours -0.012581 -7.36816829479702 GlycoMimetics Inc
GMAB 27.544056 27.68489 2024/09/06 17:23:14 extended-hours -0.140833999999998 -0.508703484102693 Genmab AS
GMGI 2.439513 2.401135 2024/09/06 17:59:00 extended-hours 0.0383779999999998 1.59832745763982 Golden Matrix Group Inc
GMM 0.862251 1.153983 2024/09/06 19:14:00 extended-hours -0.291732 -25.2804417396097 Global Mofy Metaverse Limited Ordinary Shares
GNFT 4.219693 4.3044 2024/09/06 19:45:24 extended-hours -0.0847069999999999 -1.96791655050646 Genfit
GNLN 4.840134 5.081661 2024/09/06 19:58:51 extended-hours -0.241527 -4.75291445060976 Greenlane Holdings Inc
GNLX 2.856993 2.759974 2024/09/06 18:56:10 extended-hours 0.097019 3.51521427375765 Genelux Corporation Common Stock
GNMA 44.910607 44.760286 2024/09/06 11:20:14 open 0.150320999999998 0.335835655741784 iShares GNMA Bond ETF
GNOM 10.125441 10.934789 2024/09/06 16:02:39 extended-hours -0.809348 -7.4015877215372 Global X Genomics & Biotechnology ETF
GNPX 0.490827 0.501266 2024/09/06 18:56:22 extended-hours -0.010439 -2.08252704153084 Genprex Inc
GNSS 2.963935 2.958718 2024/09/06 19:41:32 extended-hours 0.00521700000000003 0.176326368379819 Genasys Inc
GNTA 5.439103 4.755456 2024/09/06 18:56:00 extended-hours 0.683647000000001 14.3760556295758 Genenta Science SpA ADR
GNTX 30.656063 22.623669 2024/09/06 19:44:22 extended-hours 8.032394 35.5043826003642 Gentex Corporation
GO 17.137889 15.32378 2024/09/06 18:17:20 extended-hours 1.814109 11.8385215658278 Grocery Outlet Holding Corp
GOCO 7.607023 7.969939 2024/09/06 19:41:32 extended-hours -0.362916 -4.5535605730483 GoHealth Inc.
GODN 10.91651 10.916439 2024/09/06 17:28:48 extended-hours 7.10000000001543E-05 0.000650395243358702 Golden Star Acquisition Corporation Ordinary Shares
GOEV 1.456725 1.295819 2024/09/06 19:59:42 extended-hours 0.160906 12.4173206288841 Canoo Inc
GOEVW 0.053262 0.051684 2024/09/06 18:00:00 extended-hours 0.001578 3.05316925934524 Canoo Holdings Ltd
GOGL 11.608904 11.722471 2024/09/06 17:43:00 extended-hours -0.113567 -0.968797448933759 Golden Ocean Group Ltd
GOGO 8.045185 7.791685 2024/09/06 19:41:32 extended-hours 0.2535 3.25346828060939 Gogo Inc
GOOD 15.568729 14.899541 2024/09/06 18:52:07 extended-hours 0.669188 4.49133298804306 Gladstone Commercial Corporation
GOODN 20.989074 20.209738 2024/09/06 17:55:00 extended-hours 0.779335999999997 3.85623999677778 Gladstone Commercial Corp Pref
GOODO 22.094468 22.094468 2024/09/06 04:01:13 extended-hours 0 0 Gladstone Commercial Corp Preferred Series G
GOOG 153.777218 158.099611 2024/09/06 19:59:58 extended-hours -4.32239300000001 -2.73396814366609 Alphabet Inc Class C
GOOGL 152.365584 156.551845 2024/09/06 19:59:48 extended-hours -4.18626099999997 -2.67404130561347 Alphabet Inc Class A
GOSS 0.924072 2.396756 2024/09/06 19:00:22 extended-hours -1.472684 -61.4448863380336 Gossamer Bio Inc
GOVI 36.013849 29.330772 2024/09/06 16:17:28 extended-hours 6.683077 22.7852066082679 Invesco Equal Weight 0-30 Years Treasury ETF
GOVX 3.434212 4.232869 2024/09/06 19:59:23 extended-hours -0.798657 -18.8679829212763 GeoVax Labs Inc
GOVXW 0.321117 0.230941 2024/09/06 18:32:15 extended-hours 0.090176 39.0472025322485 GeoVax Labs Inc
GP 0.855996 1.061065 2024/09/06 18:00:00 extended-hours -0.205069 -19.326714197528 GreenPower Motor Company Inc
GPCR 37.930687 39.270187 2024/09/06 18:56:46 extended-hours -1.3395 -3.41098452115851 Structure Therapeutics Inc. American Depositary Shares
GPIQ 44.69082 48.439718 2024/09/06 17:57:29 extended-hours -3.748898 -7.73930599678552 Goldman Sachs Nasdaq-100 Core Premium Income ETF
GPIX 45.810231 10.85082 2024/09/06 18:20:31 extended-hours 34.959411 322.182203741284 Goldman Sachs S&P 500 Core Premium Income ETF
GPRE 13.689855 13.689713 2024/09/06 15:58:57 open 0.000142000000000309 0.00103727521534095 Green Plains Renewable Energy Inc
GPRO 1.229617 1.167302 2024/09/06 19:57:25 extended-hours 0.0623149999999999 5.33837858583296 GoPro Inc
GRAB 3.290943 2.580842 2024/09/06 19:42:20 extended-hours 0.710101 27.5143150956161 Grab Holdings Ltd
GRABW 0.219195 0.155216 2024/09/06 16:03:11 extended-hours 0.063979 41.2193330584476 Grab Holdings Limited Warrant
GREE 1.735843 1.643793 2024/09/06 18:56:05 extended-hours 0.09205 5.59985350953557 Greenidge Generation Holdings Inc
GREEL 6.780046 6.500195 2024/09/06 16:03:11 extended-hours 0.279851 4.30527084187474 Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026
GRFS 8.526382 8.679404 2024/09/06 19:03:24 extended-hours -0.153022 -1.76304732444762 Grifols SA ADR
GRI 0.517534 0.497225 2024/09/06 18:22:09 extended-hours 0.0203090000000001 4.08446880185029 GRI Bio Inc.
GRID 116.074597 56.365266 2024/09/06 16:12:33 extended-hours 59.709331 105.932847012556 First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund
GRNQ 0.941096 1.012841 2024/09/06 18:55:21 extended-hours -0.0717450000000001 -7.08354025952741 GreenPro Capital Corp
GROW 2.227681 1.822917 2024/09/06 17:59:00 extended-hours 0.404764 22.2041925112334 US Global Investors Inc
GRPN 11.551814 12.165324 2024/09/06 19:56:54 extended-hours -0.61351 -5.04310448287279 Groupon Inc
GRRR 3.036617 3.235048 2024/09/06 18:56:05 extended-hours -0.198431 -6.13378843219636 Gorilla Technology Group Inc.
GRRRW 0.030678 0.010106 2024/09/06 18:00:01 extended-hours 0.020572 203.562240253315 Gorilla Technology Group Inc.
GRTS 0.465987 0.470661 2024/09/06 19:52:10 extended-hours -0.00467400000000001 -0.993071446327614 Gritstone Oncology Inc
GRVY 61.99479 65.024337 2024/09/06 15:12:08 open -3.029547 -4.65909710082857 Gravity Co Ltd
GRWG 1.876971 1.963458 2024/09/06 19:50:19 extended-hours -0.086487 -4.40483066100726 GrowGeneration Corp
GSBC 56.546562 57.153322 2024/09/06 18:52:58 extended-hours -0.606760000000001 -1.06163557736854 Great Southern Bancorp Inc
GSHD 86.100921 103.189727 2024/09/06 15:57:25 open -17.088806 -16.5605690574218 Goosehead Insurance Inc
GSIT 2.533664 2.919585 2024/09/06 19:41:32 extended-hours -0.385921 -13.2183512382753 GSI Technology Inc
GSM 4.210249 3.772485 2024/09/06 18:56:56 extended-hours 0.437764 11.6041283133001 Ferroglobe PLC
GSMGW 0.044867 0.044867 2024/09/06 04:01:05 extended-hours 0 0 Glory Star New Media Group Holdings Limited
GSUN 7.495429 6.935977 2024/09/06 19:00:04 extended-hours 0.559451999999999 8.0659437019471 Golden Sun Education Group Ltd
GT 7.885938 6.232651 2024/09/06 19:41:28 extended-hours 1.653287 26.5262245551692 Goodyear Tire & Rubber Co
GTAC 12.110157 8.100118 2024/09/06 17:28:49 extended-hours 4.010039 49.5059331234434 Global Technology Acquisition Corp I
GTACW 0.014818 0.014818 2024/09/06 06:44:11 extended-hours 0 0 Global Technology Acquisition Corp. I Warrant
GTBP 2.128539 1.840993 2024/09/06 18:56:05 extended-hours 0.287546 15.619070794946 GT Biopharma Inc
GTEC 2.087612 1.981204 2024/09/06 18:55:16 extended-hours 0.106408 5.37087548783467 Greenland Acquisition Corp
GTHX 7.117889 7.123649 2024/09/06 18:55:21 extended-hours -0.00576000000000043 -0.0808574369680543 G1 Therapeutics Inc
GTIM 3.200396 1.991294 2024/09/06 08:12:17 extended-hours 1.209102 60.7194115986891 Good Times Restaurants Inc
GTLB 53.784681 41.843002 2024/09/06 19:59:41 extended-hours 11.941679 28.539250123593 Gitlab Inc
GTR 23.768349 24.054756 2024/09/06 16:03:12 extended-hours -0.286407000000001 -1.19064604105733 WisdomTree Target Range Fund
GTX 8.039797 8.258966 2024/09/06 18:56:05 extended-hours -0.219168999999999 -2.65370991961947 Garrett Motion Inc
GURE 1.054917 1.354693 2024/09/06 18:56:15 extended-hours -0.299776 -22.1287036989192 Gulf Resources Inc
GV 2.066424 1.966693 2024/09/06 19:08:48 extended-hours 0.099731 5.07099989678104 Visionary Education Technology Holdings Group Inc.
GVH 0.682807 0.741867 2024/09/06 18:56:05 extended-hours -0.05906 -7.96099570408173 Globavend Holdings Limited Ordinary Shares
GVP 4.145176 4.141833 2024/09/06 17:59:00 extended-hours 0.0033430000000001 0.0807130562724305 GSE Systems Inc
GWAV 0.39763 0.390742 2024/09/06 19:58:48 extended-hours 0.00688800000000001 1.76280000614216 Greenwave Technology Solutions Inc. Common Stock
GWRS 12.726818 11.586012 2024/09/06 15:53:15 open 1.140806 9.84640789255181 Global Water Resources Inc
GXTG 22.415173 22.8763 2024/09/06 18:45:02 extended-hours -0.461127000000001 -2.01574118192191 Global X Thematic Growth ETF
GYRE 12.165969 13.644798 2024/09/06 18:55:08 extended-hours -1.478829 -10.8380424539814 Gyre Therapeutics Inc.
GYRO 8.929513 8.929513 2024/09/06 04:15:59 extended-hours 0 0 Gyrodyne Company of America Inc
HA 17.32651 16.975058 2024/09/06 18:56:29 extended-hours 0.351451999999998 2.07040235149711 Hawaiian Holdings Inc
HAFC 18.822183 21.010512 2024/09/06 19:47:33 extended-hours -2.188329 -10.4154006337399 Hanmi Financial Corporation
HAIA 12.975196 12.928498 2024/09/06 17:28:48 extended-hours 0.046698000000001 0.361202051468013 Healthcare AI Acquisition Corp
HAIAW 0.031703 0.03869 2024/09/06 13:31:55 open -0.006987 -18.058929956061 Healthcare AI Acquisition Corp. Warrants
HAIN 8.776464 8.708838 2024/09/06 17:59:00 extended-hours 0.0676260000000006 0.776521506083827 The Hain Celestial Group Inc
HALO 60.151693 62.756099 2024/09/06 19:05:10 extended-hours -2.604406 -4.1500444442858 Halozyme Therapeutics Inc
HAS 66.987584 67.549925 2024/09/06 19:45:33 extended-hours -0.562341000000004 -0.832482049387921 Hasbro Inc
HAYN 59.594629 68.010636 2024/09/06 15:53:16 open -8.41600700000001 -12.3745453578761 Haynes International Inc
HBAN 14.476657 11.309475 2024/09/06 19:39:42 extended-hours 3.167182 28.0046774938713 Huntington Bancshares Incorporated
HBANL 22.631214 22.654752 2024/09/06 17:02:00 extended-hours -0.0235379999999985 -0.103898731709791 Huntington Bancshares Incorporated
HBANM 24.009231 24.070346 2024/09/06 15:45:10 open -0.0611150000000009 -0.253901626507575 Huntington Bancshares Incorporated
HBANP 19.229979 19.071047 2024/09/06 15:26:51 open 0.158932 0.83336798446357 Huntington Bancshares Incorporated
HBCP 41.753175 42.477467 2024/09/06 15:33:57 open -0.724291999999998 -1.70512050541996 Home Bancorp Inc
HBIO 2.772603 2.759252 2024/09/06 17:59:00 extended-hours 0.0133510000000001 0.483863017948347 Harvard Bioscience Inc
HBNC 15.620302 15.860369 2024/09/06 16:06:42 extended-hours -0.240067 -1.51362808771977 Horizon Bancorp
HBT 21.60588 21.795883 2024/09/06 14:27:38 open -0.190003000000001 -0.871738025020601 Hbt Financial Inc
HCAT 7.177491 7.436749 2024/09/06 18:56:02 extended-hours -0.259258 -3.48617386441307 Health Catalyst Inc
HCKT 25.279249 25.682278 2024/09/06 15:58:43 open -0.403029 -1.56928836297154 The Hackett Group Inc
HCM 17.575157 5.500291 2024/09/06 17:23:15 extended-hours 12.074866 219.531402974861 HUTCHMED DRC
HCOW 31.080615 12.900237 2024/09/06 16:03:12 extended-hours 18.180378 140.93057360109 Amplify Cash Flow High Income ETF
HCP 33.708979 33.78693 2024/09/06 16:26:34 extended-hours -0.0779509999999988 -0.230713474115579 Hashicorp Inc
HCSG 10.28576 9.812143 2024/09/06 17:59:00 extended-hours 0.473616999999999 4.82684567479295 Healthcare Services Group Inc
HCTI 0.748979 0.782175 2024/09/06 19:45:51 extended-hours -0.033196 -4.24406302937322 Healthcare Triangle Inc
HCVI 10.662487 8.209524 2024/09/06 07:00:43 extended-hours 2.452963 29.8794790051165 Hennessy Capital Investment Corp VI
HCVIU 7.721107 7.721154 2024/09/06 16:03:12 extended-hours -4.70000000003523E-05 -0.000608717297962873 Hennessy Capital Investment Corp VI Unit
HCVIW 0.082064 0.082064 2024/09/06 07:00:47 extended-hours 0 0 Hennessy Capital Investment Corp. VI Warrant
HCWB 0.573423 0.518582 2024/09/06 19:58:25 extended-hours 0.054841 10.5751838667752 HCW Biologics Inc
HDSN 7.409975 6.111278 2024/09/06 19:41:31 extended-hours 1.298697 21.2508251138305 Hudson Technologies Inc
HEAR 13.091946 13.839869 2024/09/06 18:56:53 extended-hours -0.747923 -5.40411907078022 Turtle Beach Corp
HEES 43.68746 44.771562 2024/09/06 16:00:53 extended-hours -1.084102 -2.42140758904056 H&E Equipment Services Inc
HELE 53.173864 41.097081 2024/09/06 19:58:48 extended-hours 12.076783 29.3859872918955 Helen of Troy Ltd
HEPA 0.768894 0.721109 2024/09/06 18:37:34 extended-hours 0.047785 6.62659875275443 Hepion Pharmaceuticals Inc
HEPS 2.736428 3.079526 2024/09/06 18:55:04 extended-hours -0.343098 -11.1412600510598 D-MARKET Electronic Services & Trading ADR
HERD 36.710617 38.314632 2024/09/06 16:25:14 extended-hours -1.604015 -4.18642935158559 Pacer Cash Cows Fund of Funds ETF
HERO 21.925526 20.346152 2024/09/06 15:59:11 open 1.579374 7.76251941890536 Global X Video Games & Esports ETF
HFBL 12.344524 12.692537 2024/09/06 16:03:12 extended-hours -0.348013 -2.74187106958995 Home Federal Bancorp Louisiana
HFFG 3.1386 3.348418 2024/09/06 19:41:31 extended-hours -0.209818 -6.2661830153822 Hf Foods Group Inc
HFWA 21.904476 22.156107 2024/09/06 16:06:42 extended-hours -0.251631 -1.13571847256379 Heritage Financial Corporation
HGBL 1.670376 1.76977 2024/09/06 18:56:40 extended-hours -0.099394 -5.61621001599078 Heritage Global Inc
HHGC 11.83253 12.416949 2024/09/06 09:32:04 open -0.584419 -4.70662318094405 HHG Capital Corp
HHGCW 0.017104 0.503905 2024/09/06 18:23:26 extended-hours -0.486801 -96.6057094095117 HHG Capital Corporation Warrant
HHS 7.301366 6.982591 2024/09/06 19:41:30 extended-hours 0.318775 4.56528242882906 Harte Hanks Inc
HIFS 260.091448 261.594811 2024/09/06 18:44:20 extended-hours -1.50336299999998 -0.574691445236648 Hingham Institution for Savings
HIHO 1.887146 1.794998 2024/09/06 18:56:16 extended-hours 0.0921479999999999 5.13359903465073 Highway Holdings Limited
HIMX 5.364772 5.934711 2024/09/06 18:56:24 extended-hours -0.569939 -9.60348364056817 Himax Technologies Inc
HISF 45.465661 21.014159 2024/09/06 14:02:57 open 24.451502 116.357271304552 First Trust High Income Strategic Focus ETF
HITI 1.974071 2.087426 2024/09/06 19:38:14 extended-hours -0.113355 -5.43037214253343 High Tide Inc
HIVE 2.648553 6.936397 2024/09/06 19:59:45 extended-hours -4.287844 -61.8165886410481 HIVE Blockchain Technologies Ltd
HKIT 1.644112 1.649894 2024/09/06 19:12:57 extended-hours -0.00578199999999995 -0.350446755973411 Hitek Global Inc. Ordinary Share
HLAL 49.750467 50.901414 2024/09/06 16:41:21 extended-hours -1.150947 -2.26112972028636 Wahed FTSE USA Shariah ETF
HLIT 13.346477 14.001344 2024/09/06 17:59:00 extended-hours -0.654866999999999 -4.6771724200191 Harmonic Inc
HLMN 9.570802 9.692677 2024/09/06 19:41:30 extended-hours -0.121874999999999 -1.257392565542 Hillman Solutions Corp
HLNE 170.490475 89.54764 2024/09/06 18:09:12 extended-hours 80.942835 90.3908076192739 Hamilton Lane Inc
HLP 1.705442 2.039432 2024/09/06 18:12:46 extended-hours -0.33399 -16.3766185879206 Hongli Group Inc. Ordinary Shares
HLVX 1.737159 1.74146 2024/09/06 17:59:00 extended-hours -0.00430100000000011 -0.246976674744186 Hillevax Inc
HMNF 26.126532 26.072831 2024/09/06 16:03:06 extended-hours 0.0537010000000002 0.205965359112711 HMN Financial Inc
HMST 14.995865 16.493774 2024/09/06 17:23:15 extended-hours -1.497909 -9.08166317787547 HomeStreet Inc
HNDL 21.660141 10.95603 2024/09/06 14:30:32 open 10.704111 97.700636088072 Strategy Shares Nasdaq 7 Handl Index ETF
HNNA 10.487335 10.136083 2024/09/06 19:41:29 extended-hours 0.351252000000001 3.4653623100758 Hennessy Ad
HNRG 5.973739 7.132412 2024/09/06 15:55:30 open -1.158673 -16.2451776481785 Hallador Energy Company
HNST 4.343556 3.350095 2024/09/06 19:58:59 extended-hours 0.993461 29.6547112843069 Honest Company Inc
HNVR 18.986222 10.549685 2024/09/06 16:03:06 extended-hours 8.436537 79.9695630722624 Hanover Bancorp Inc
HOFT 16.077165 16.028192 2024/09/06 16:18:53 extended-hours 0.0489730000000002 0.305542883439381 Hooker Furniture Corporation
HOFV 2.011037 2.34306 2024/09/06 19:54:06 extended-hours -0.332023 -14.1704864578799 Hall of Fame Resort Entertainment Co
HOFVW 0.00824 0.009013 2024/09/06 07:00:51 extended-hours -0.000772999999999999 -8.57650061022966 Hall of Fame Village LLC
HOLO 0.300696 0.326481 2024/09/06 19:59:57 extended-hours -0.025785 -7.89785623053103 MicroCloud Hologram Inc.
HOLOW 0.035584 0.509421 2024/09/06 18:00:01 extended-hours -0.473837 -93.0148148584373 MicroCloud Hologram Inc.
HOLX 81.628628 81.161358 2024/09/06 18:00:00 extended-hours 0.467269999999999 0.575729647106199 Hologic Inc
HON 199.347473 203.261126 2024/09/06 19:57:35 extended-hours -3.91365299999998 -1.92543113236516 Honeywell International Inc
HONE 10.974147 12.655658 2024/09/06 16:39:18 extended-hours -1.681511 -13.2866343259276 HarborOne Bancorp Inc
HOOD 19.120495 19.633311 2024/09/06 19:59:50 extended-hours -0.512816000000001 -2.61196901531281 Robinhood Markets Inc
HOOK 5.096993 5.017642 2024/09/06 19:53:17 extended-hours 0.0793509999999999 1.58144004693838 Hookipa Pharma Inc
HOPE 12.403443 10.983474 2024/09/06 19:56:39 extended-hours 1.419969 12.9282319965432 Hope Bancorp Inc
HOTH 1.013549 1.094683 2024/09/06 19:59:58 extended-hours -0.081134 -7.41164337072925 Hoth Therapeutics Inc
HOUR 1.331973 1.361653 2024/09/06 18:15:13 extended-hours -0.0296799999999999 -2.17970363962037 Hour Loop Inc
HOVNP 18.479394 9.125169 2024/09/06 15:18:25 open 9.354225 102.510156250257 Hovnanian Enterprises Inc. PFD DEP1/1000A
HOWL 2.007165 2.662072 2024/09/06 17:59:00 extended-hours -0.654907 -24.6014007134292 Werewolf Therapeutics Inc
HPCO 0.477267 0.502611 2024/09/06 09:42:49 open -0.025344 -5.04246823089826 Hempacco Co. Inc.
HPK 13.792186 14.578637 2024/09/06 19:36:13 extended-hours -0.786451000000001 -5.39454408529413 Highpeak Energy Acquisition Corp
HQI 14.479192 13.360855 2024/09/06 15:06:20 open 1.118337 8.37025025718787 Hirequest Inc
HQY 77.023318 78.071297 2024/09/06 19:28:26 extended-hours -1.047979 -1.34233583950834 HealthEquity Inc
HRMY 36.966608 37.640338 2024/09/06 19:11:12 extended-hours -0.673729999999999 -1.78991485145537 Harmony Biosciences Holdings
HROW 38.925741 40.269238 2024/09/06 19:11:40 extended-hours -1.343497 -3.33628612490755 Harrow Health Inc
HROWL 25.549716 25.549716 2024/09/06 04:01:11 extended-hours 0 0 Harrow Health Inc. 8.625% Senior Notes due 2026
HROWM 26.02509 25.69623 2024/09/06 14:59:15 open 0.328859999999999 1.27979863193939 Harrow Health Inc. 11.875% Senior Notes due 2027
HRTS 33.860703 35.249784 2024/09/06 16:01:08 extended-hours -1.389081 -3.94067946629119 Tema Cardiovascular and Metabolic ETF
HRTX 1.804021 1.874536 2024/09/06 19:21:12 extended-hours -0.0705149999999999 -3.76173090300746 Heron Therapeuti
HRYU 0.219544 0.221971 2024/09/06 19:50:01 extended-hours -0.00242700000000001 -1.09338607295548 Hanryu Holdings Inc. Common Stock
HRZN 11.307113 11.082684 2024/09/06 18:59:07 extended-hours 0.224428999999999 2.02504194832226 Horizon Technology Finance
HSAI 3.744954 3.88537 2024/09/06 18:52:14 extended-hours -0.140416 -3.6139672669527 Hesai Group American Depositary Share each ADS represents one Class B ordinary share
HSCS 3.023766 3.265024 2024/09/06 19:59:50 extended-hours -0.241258 -7.38916467382781 Heart Test Laboratories Inc. Common Stock
HSDT 0.865478 0.81362 2024/09/06 19:59:52 extended-hours 0.051858 6.37373712543939 Helius Medical Technologies Inc Class A
HSIC 68.633917 69.450102 2024/09/06 19:44:28 extended-hours -0.816185000000004 -1.17521065699803 Henry Schein Inc
HSII 36.144924 36.661084 2024/09/06 19:44:31 extended-hours -0.516159999999999 -1.40792345365456 Heidrick & Struggles International
HSON 18.991374 21.334161 2024/09/06 16:03:06 extended-hours -2.342787 -10.9813880189617 Hudson Global Inc
HSPO 12.837891 12.807228 2024/09/06 16:03:06 extended-hours 0.0306630000000006 0.239419490306572 Horizon Space Acquisition I Corp. Ordinary Shares
HSPOW 0.021003 0.021003 2024/09/06 07:00:40 extended-hours 0 0 Horizon Space Acquisition I Corp. Warrant
HST 16.685416 14.145525 2024/09/06 17:15:38 extended-hours 2.539891 17.955438203955 Host Hotels & Resorts Inc
HSTM 28.346704 17.73871 2024/09/06 19:44:28 extended-hours 10.607994 59.801383527889 HealthStream Inc
HTBI 34.515929 21.431443 2024/09/06 15:43:33 open 13.084486 61.0527531907207 HomeTrust Bancshares Inc
HTBK 9.56593 9.68732 2024/09/06 17:23:14 extended-hours -0.12139 -1.25308134757601 Heritage Commerce Corp
HTCR 0.648717 0.652824 2024/09/06 19:15:49 extended-hours -0.00410699999999997 -0.629112900261016 HeartCore Enterprises Inc
HTHT 30.624182 30.100377 2024/09/06 19:44:25 extended-hours 0.523804999999999 1.74019415105664 Huazhu Group Ltd
HTIA 15.264001 16.705146 2024/09/06 09:50:48 open -1.441145 -8.62695243729087 Healthcare Trust Inc PR
HTIBP 19.825222 19.749885 2024/09/06 16:03:06 extended-hours 0.0753370000000011 0.381455385689593 Healthcare Trust Inc Preferred Series B
HTLD 11.884456 12.755816 2024/09/06 18:55:00 extended-hours -0.871359999999999 -6.83108003439372 Heartland Express Inc
HTLF 54.002621 54.443262 2024/09/06 16:22:16 extended-hours -0.440640999999999 -0.809358190183387 Heartland Financial USA Inc
HTLFP 19.28549 19.410918 2024/09/06 16:03:06 extended-hours -0.125427999999999 -0.646172427290659 Heartland Financial USA Inc
HTOO 0.621962 0.675999 2024/09/06 19:54:20 extended-hours -0.054037 -7.99365087818177 Fusion Fuel Green PLC
HTOOW 0.043033 0.040889 2024/09/06 07:00:35 extended-hours 0.002144 5.24346401232605 Fusion Fuel Green PLC
HTZ 2.788686 2.867976 2024/09/06 19:58:02 extended-hours -0.0792899999999999 -2.76466748675721 Hertz Global Holdings Inc
HTZWW 2.164509 2.395062 2024/09/06 17:53:22 extended-hours -0.230553 -9.62618086713413 Hertz Global Hldgs New Equity Warrants
HUBC 0.468914 0.493555 2024/09/06 17:30:16 extended-hours -0.024641 -4.99255402133501 Hub Cyber Security Ltd. Ordinary Shares
HUBCW 0.009817 0.002139 2024/09/06 17:15:31 extended-hours 0.007678 358.952781673679 Hub Cyber Security Ltd. Warrant 2/27/28
HUBG 45.908227 46.423147 2024/09/06 19:50:34 extended-hours -0.514920000000004 -1.10918805224472 Hub Group Inc
HUDI 1.976101 1.990899 2024/09/06 18:30:34 extended-hours -0.0147979999999999 -0.743282306134056 Huadi International Group Co Ltd
HUIZ 0.770011 0.819834 2024/09/06 17:54:39 extended-hours -0.049823 -6.07720587338412 Huize Holding Ltd
HUMA 5.333798 5.628675 2024/09/06 18:55:23 extended-hours -0.294877000000001 -5.23883507219728 Humacyte Inc
HUMAW 1.610987 2.076096 2024/09/06 15:10:09 open -0.465109 -22.4030584327507 Humacyte Inc
HURC 17.830017 15.821047 2024/09/06 13:35:44 open 2.00897 12.6980850255991 Hurco Companies Inc
HURN 106.936124 64.517079 2024/09/06 19:44:25 extended-hours 42.419045 65.7485516354515 Huron Consulting Group Inc
HUT 9.101067 9.474892 2024/09/06 19:55:22 extended-hours -0.373825 -3.94542755738007 Hut 8 Mining Corp
HWBK 23.848904 23.973297 2024/09/06 15:32:01 open -0.124392999999998 -0.518881487181332 Hawthorn Bancshares Inc
HWC 45.123585 51.217374 2024/09/06 18:08:33 extended-hours -6.093789 -11.8978942575229 Hancock Whitney Corp
HWCPZ 18.868951 18.890469 2024/09/06 16:03:06 extended-hours -0.0215180000000004 -0.113909294681886 HWCPZ
HWKN 130.782127 77.442189 2024/09/06 19:44:25 extended-hours 53.339938 68.8771052171575 Hawkins Inc
HYDR 22.484751 27.208551 2024/09/06 15:53:42 open -4.7238 -17.3614537576808 Global X Hydrogen ETF
HYFM 0.613976 0.64045 2024/09/06 19:43:18 extended-hours -0.026474 -4.13365602310875 Hydrofarm Holdings Group Inc
HYLS 43.08011 41.67901 2024/09/06 17:30:00 extended-hours 1.4011 3.36164414653803 First Trust Tactical High Yield ETF
HYMC 2.289516 2.08933 2024/09/06 19:02:32 extended-hours 0.200186 9.58134904490913 Hycroft Mining Holding Corporation
HYMCL 0.022305 0.021389 2024/09/06 19:59:50 extended-hours 0.000916 4.28257515545374 Hycroft Mining Holding Corporation
HYMCW 0.015615 0.015887 2024/09/06 16:59:11 extended-hours -0.000271999999999998 -1.71209164725875 Hycroft Mining Holding Corporation
HYPR 0.900617 0.916921 2024/09/06 18:17:31 extended-hours -0.016304 -1.77812483300088 Hyperfine Inc
HYXF 46.520107 21.539157 2024/09/06 15:01:29 open 24.98095 115.979237256128 iShares ESG Advanced High Yield Corporate Bond ETF
HYZD 21.875476 27.884984 2024/09/06 13:41:57 open -6.009508 -21.5510541444098 WisdomTree Interest Rate Hedged High Yield Bond Fund
HYZN 0.061769 0.063749 2024/09/06 19:58:40 extended-hours -0.00198 -3.10593107342861 Hyzon Motors Inc
HYZNW 0.027634 0.004622 2024/09/06 17:48:12 extended-hours 0.023012 497.879705755084 HYZON Motors Inc
IAC 50.58095 51.796242 2024/09/06 16:01:10 extended-hours -1.215292 -2.34629377166011 IAC Inc.
IART 19.129835 15.727028 2024/09/06 19:47:11 extended-hours 3.402807 21.6366817684816 Integra LifeSciences Holdings
IAS 11.130731 11.56441 2024/09/06 15:59:02 open -0.433679 -3.75011781837551 Integral Ad Science Holding LLC
IBB 143.364814 142.405071 2024/09/06 19:22:06 extended-hours 0.959743000000003 0.673952825738911 iShares Biotechnology ETF
IBBQ 23.639581 24.869854 2024/09/06 19:51:52 extended-hours -1.230273 -4.94684448087231 Invesco Nasdaq Biotechnology ETF
IBCP 34.276867 33.146687 2024/09/06 19:44:23 extended-hours 1.13018 3.40963185853236 Independent Bank Corporation
IBEX 17.067385 10.624137 2024/09/06 17:36:30 extended-hours 6.443248 60.6472601021617 IBEX Ltd
IBKR 123.202064 125.297423 2024/09/06 19:44:22 extended-hours -2.095359 -1.67230813677629 Interactive Brokers Group Inc
IBOC 67.505143 61.626902 2024/09/06 19:58:26 extended-hours 5.878241 9.5384333939097 International Bancshares Corporation
IBOT 40.80041 42.029003 2024/09/06 16:03:06 extended-hours -1.228593 -2.92320281782559 VanEck Robotics ETF
IBRX 3.47554 4.394057 2024/09/06 19:49:31 extended-hours -0.918517 -20.903620503785 Immunitybio Inc
IBTE 23.924742 23.92599 2024/09/06 16:37:27 extended-hours -0.00124800000000036 -0.00521608510243614 iShares iBonds Dec 2024 Term Treasury ETF
IBTF 29.155621 12.145199 2024/09/06 16:47:55 extended-hours 17.010422 140.058816656689 iShares iBonds Dec 2025 Term Treasury ETF
IBTG 28.244074 5.210141 2024/09/06 16:47:56 extended-hours 23.033933 442.098073737352 iShares iBonds Dec 2026 Term Treasury ETF
IBTH 22.609856 22.580245 2024/09/06 16:47:55 extended-hours 0.0296109999999992 0.131136752502017 iShares iBonds Dec 2027 Term Treasury ETF
IBTI 27.554967 28.633728 2024/09/06 16:47:55 extended-hours -1.078761 -3.76744865355989 iShares iBonds Dec 2028 Term Treasury ETF
IBTJ 22.110698 22.080558 2024/09/06 16:47:55 extended-hours 0.0301399999999994 0.136500173591625 iShares iBonds Dec 2029 Term Treasury ETF
IBTK 20.069394 19.920573 2024/09/06 16:47:55 extended-hours 0.148820999999998 0.747071883926221 iShares iBonds Dec 2030 Term Treasury ETF
IBTL 20.850741 20.804505 2024/09/06 16:47:55 extended-hours 0.0462360000000004 0.222240327275272 iShares iBonds Dec 2031 Term Treasury ETF
IBTM 23.540467 23.369505 2024/09/06 16:47:55 extended-hours 0.170961999999999 0.731560210624912 iShares iBonds Dec 2032 Term Treasury ETF
IBTO 25.188751 25.165975 2024/09/06 17:59:00 extended-hours 0.0227760000000004 0.0905031495898742 iShares iBonds Dec 2033 Term Treasury ETF
IBTX 49.907406 57.27859 2024/09/06 19:44:23 extended-hours -7.371184 -12.8690039332323 Independent Bank Group Inc
ICAD 1.463465 1.513158 2024/09/06 19:59:51 extended-hours -0.049693 -3.28405890197851 icad inc
ICCC 3.356308 3.706476 2024/09/06 16:03:07 extended-hours -0.350168 -9.44746438395932 ImmuCell Corporation
ICCH 22.832764 22.832764 2024/09/06 04:00:56 extended-hours 0 0 ICC Holdings Inc
ICCM 0.650273 0.697237 2024/09/06 18:12:06 extended-hours -0.046964 -6.73572974469226 Icecure Medical
ICCT 0.513927 0.470083 2024/09/06 19:39:33 extended-hours 0.0438440000000001 9.32686355388305 iCoreConnect Inc. Common stock
ICFI 160.42268 97.87557 2024/09/06 19:44:27 extended-hours 62.54711 63.9047210657369 ICF International Inc
ICG 6.85067 6.860885 2024/09/06 15:11:41 open -0.0102149999999996 -0.148887497749921 Intchains Group Limited American Depositary Shares
ICHR 28.665974 25.42783 2024/09/06 18:55:30 extended-hours 3.238144 12.7346454652245 Ichor Holdings Ltd
ICLK 3.439569 16.779107 2024/09/06 07:00:57 extended-hours -13.339538 -79.5008816619383 iClick Interactive Asia Group
ICLN 13.935644 14.110147 2024/09/06 16:54:00 extended-hours -0.174503 -1.23671992928209 iShares Global Clean Energy ETF
ICLR 349.316124 307.09823 2024/09/06 18:55:22 extended-hours 42.217894 13.7473582963992 ICON PLC
ICMB 3.143788 3.15116 2024/09/06 15:43:26 open -0.00737200000000016 -0.23394559463817 Investcorp Credit Management BDC Inc
ICOP 26.364753 11.82103 2024/09/06 15:57:35 open 14.543723 123.032620676878 iShares Copper and Metals Mining ETF
ICU 4.852552 5.197443 2024/09/06 17:58:14 extended-hours -0.344891 -6.63578224907901 LMF Acquisition Opportunities Inc
ICUCW 0.053617 0.503496 2024/09/06 08:11:15 extended-hours -0.449879 -89.351057406613 LMF Acquisition Opportunities Inc
ICUI 163.713978 156.666076 2024/09/06 16:03:07 extended-hours 7.04790199999999 4.49867781203634 ICU Medical Inc
IDAI 0.231872 0.243685 2024/09/06 19:59:55 extended-hours -0.011813 -4.84765168147404 Trust Stamp Inc
IDCC 133.431703 133.977923 2024/09/06 17:23:13 extended-hours -0.546220000000005 -0.407694034785123 InterDigital Inc
IDN 2.118305 2.193236 2024/09/06 19:45:47 extended-hours -0.0749310000000003 -3.4164586027222 Intellicheck Mobilisa Inc
IDXX 472.844301 422.425542 2024/09/06 19:01:08 extended-hours 50.418759 11.935537505921 IDEXX Laboratories Inc
IDYA 36.453073 30.344617 2024/09/06 17:30:53 extended-hours 6.108456 20.1302787904688 Ideaya Biosciences Inc
IEF 98.485091 97.749973 2024/09/06 19:36:09 extended-hours 0.735118 0.752039082404657 iShares 7-10 Year Treasury Bond ETF
IEI 119.600257 119.483659 2024/09/06 17:04:47 extended-hours 0.116597999999996 0.097584892340798 iShares 3-7 Year Treasury Bond ETF
IEP 10.559551 12.36539 2024/09/06 19:52:09 extended-hours -1.805839 -14.6039793326373 Icahn Enterprises LP
IESC 146.873092 147.683657 2024/09/06 15:51:42 open -0.810564999999997 -0.548852199671624 IES Holdings Inc
IEUS 57.786172 28.316289 2024/09/06 15:57:02 open 29.469883 104.073958985233 iShares MSCI Europe Small-Cap ETF
IFBD 1.769168 2.066374 2024/09/06 18:00:08 extended-hours -0.297206 -14.3829722983352 Infobird Co Ltd
IFGL 22.138961 5.07894 2024/09/06 16:05:04 extended-hours 17.060021 335.897273840605 iShares International Developed Real Estate ETF
IFRX 1.534115 1.38681 2024/09/06 19:59:51 extended-hours 0.147305 10.6218587982492 InflaRx N.V.
IFV 20.209735 4.72045 2024/09/06 16:05:04 extended-hours 15.489285 328.131534069845 First Trust Dorsey Wright International Focus 5 ETF
IGF 52.069869 52.700425 2024/09/06 16:01:09 extended-hours -0.630556000000006 -1.19649129964323 iShares Global Infrastructure ETF
IGIB 54.674323 22.994095 2024/09/06 19:44:23 extended-hours 31.680228 137.775494099681 iShares 5-10 Year Investment Grade Corporate Bond ETF
IGIC 18.166767 18.02595 2024/09/06 18:56:10 extended-hours 0.140816999999998 0.781190450433949 International General Insurance Holdings Ltd
IGMS 9.826659 8.069874 2024/09/06 19:23:50 extended-hours 1.756785 21.7696707532236 IGM Biosciences Inc
IGOV 41.559132 41.490025 2024/09/06 13:58:15 open 0.0691069999999954 0.166562926872171 iShares International Treasury Bond ETF
IGSB 51.05885 52.376166 2024/09/06 16:27:58 extended-hours -1.317316 -2.5151058212241 iShares 1-5 Year Investment Grade Corporate Bond ETF
IGTA 11.333558 8.739449 2024/09/06 17:28:47 extended-hours 2.594109 29.682752310815 Inception Growth Acquisition Ltd
IGTAW 0.088441 0.079246 2024/09/06 07:00:51 extended-hours 0.00919500000000001 11.6031093052015 Inception Growth Acquisition Limited Warrants
IHRT 1.491344 1.444961 2024/09/06 17:31:19 extended-hours 0.0463830000000001 3.20998282998642 iHeartMedia Inc Class A
IHYF 19.97159 22.575091 2024/09/06 16:03:07 extended-hours -2.603501 -11.5326268230768 Invesco High Yield Bond Factor ETF
III 3.166947 3.450248 2024/09/06 14:54:36 open -0.283301 -8.21103294603751 Information Services Group Inc
IIIV 23.509794 23.845214 2024/09/06 16:48:29 extended-hours -0.335419999999999 -1.40665544037474 i3 Verticals Inc
IINN 1.109276 1.159618 2024/09/06 19:23:50 extended-hours -0.0503420000000001 -4.34125720711477 Inspira Technologies Oxy BHN Ltd
IINNW 0.439207 0.653769 2024/09/06 18:00:00 extended-hours -0.214562 -32.8192373758927 Inspira Technologies Oxy B.H.N. Ltd. Warrant
IJT 131.096565 133.254953 2024/09/06 19:23:34 extended-hours -2.158388 -1.61974317007189 iShares S&P Small-Cap 600 Growth ETF
IKNA 1.682514 1.703777 2024/09/06 15:11:31 open -0.021263 -1.24799196138932 Ikena Oncology Inc
IKT 1.418014 1.428822 2024/09/06 17:02:01 extended-hours -0.0108079999999999 -0.756427322647603 Inhibikase Therapeutics Inc
ILAG 1.222248 1.219422 2024/09/06 18:55:10 extended-hours 0.002826 0.231749140166406 Intelligent Living Application Group Inc
ILIT 7.480052 9.485408 2024/09/06 16:03:07 extended-hours -2.005356 -21.1414838455025 iShares Lithium Miners and Producers ETF
ILMN 126.797524 129.35427 2024/09/06 19:57:59 extended-hours -2.55674600000002 -1.9765454978796 Illumina Inc
ILPT 4.759477 4.799494 2024/09/06 19:41:32 extended-hours -0.0400169999999997 -0.83377539382276 Industrial Logistics Properties Trust
IMAB 1.034427 5.184373 2024/09/06 19:35:53 extended-hours -4.149946 -80.0472111092315 I-Mab
IMCC 2.270706 64.141235 2024/09/06 19:13:14 extended-hours -61.870529 -96.4598343016002 Im Cannabis Corp
IMCR 33.075511 34.055663 2024/09/06 17:23:15 extended-hours -0.980152000000004 -2.87808814645601 Immunocore Holdings Ltd
IMCV 75.505173 35.729048 2024/09/06 18:55:52 extended-hours 39.776125 111.32713359729 iShares Morningstar Mid-Cap Value ETF
IMKTA 62.577467 72.49958 2024/09/06 16:03:07 extended-hours -9.922113 -13.6857523864276 Ingles Markets Incorporated
IMMP 2.535261 2.553719 2024/09/06 19:35:21 extended-hours -0.0184579999999999 -0.722788999102872 Immutep Ltd ADR
IMMR 8.740801 8.642903 2024/09/06 18:59:20 extended-hours 0.0978979999999989 1.13269812237854 Immersion Corporation
IMMX 2.029271 2.118695 2024/09/06 17:07:24 extended-hours -0.0894240000000002 -4.22071133409954 Immix Biopharma Inc
IMNM 13.733034 14.956105 2024/09/06 16:00:41 open -1.223071 -8.17773745236478 Immunome Inc
IMNN 1.260122 0.946565 2024/09/06 19:54:51 extended-hours 0.313557 33.1257758315594 Imunon Inc
IMOM 27.259061 27.779613 2024/09/06 15:41:31 open -0.520552000000002 -1.87386339759306 Alpha Architect International Quantitative Momentum ETF
IMOS 21.885222 23.175482 2024/09/06 15:39:17 open -1.29026 -5.56734914941575 ChipMOS Technologies Inc
IMPP 4.170521 4.257779 2024/09/06 19:39:06 extended-hours -0.0872580000000003 -2.04937832611792 Imperial Petroleum Inc
IMRN 2.673951 1.959742 2024/09/06 19:36:56 extended-hours 0.714209 36.4440319184872 Immuron Ltd ADR
IMRX 1.172417 1.170185 2024/09/06 19:53:03 extended-hours 0.00223200000000001 0.190739071172508 Immuneering Corp
IMTE 1.272012 1.336085 2024/09/06 09:37:39 open -0.064073 -4.79557812564321 Integrated Media Technology Ltd
IMTX 11.555225 6.103861 2024/09/06 15:58:56 open 5.451364 89.3100940535835 Immatics NV
IMTXW 2.338566 0.952432 2024/09/06 16:33:17 extended-hours 1.386134 145.536269255968 immatics biotechnologies GmbH
IMUX 1.344432 1.397019 2024/09/06 18:14:59 extended-hours -0.0525869999999999 -3.76422940561295 Immunic Inc
IMVT 33.425619 37.466999 2024/09/06 19:11:24 extended-hours -4.04138 -10.78650574603 Immunovant Inc
IMXI 17.739096 17.638047 2024/09/06 17:23:14 extended-hours 0.101049 0.572903564663365 International Money Express Inc
INAB 0.313872 0.404548 2024/09/06 19:59:59 extended-hours -0.090676 -22.4141511019706 In8bio Inc
INAQ 8.018988 8.018988 2024/09/06 04:05:24 extended-hours 0 0 Insight Acquisition Corp. Class A Common Stock
INBK 30.918051 31.213983 2024/09/06 17:30:00 extended-hours -0.295932000000001 -0.948075098266058 First Internet Bancorp
INBS 1.711602 1.544675 2024/09/06 19:59:57 extended-hours 0.166927 10.8066098046515 Intelligent Bio Solutions Inc.
INBX 15.38439 9.902693 2024/09/06 19:46:02 extended-hours 5.481697 55.3556189210349 Inhibrx Inc
INCR 2.250274 2.27671 2024/09/06 18:56:32 extended-hours -0.0264359999999999 -1.16114920213817 INC Research Holdings Inc
INCY 61.988991 63.001137 2024/09/06 15:58:44 open -1.012146 -1.60655195794324 Incyte Corporation
INDB 52.635773 60.972466 2024/09/06 19:44:22 extended-hours -8.336693 -13.6728814609532 Independent Bank
INDI 3.646439 3.904601 2024/09/06 19:55:33 extended-hours -0.258162 -6.6117383056553 indie Semiconductor Inc
INDP 1.275078 1.171226 2024/09/06 16:03:01 extended-hours 0.103852 8.86694796734361 Indaptus Therapeutics Inc
INDV 10.812438 11.875971 2024/09/06 19:35:52 extended-hours -1.063533 -8.95533510480953 Indivior PLC Ordinary Shares
INDY 54.125132 55.960097 2024/09/06 15:37:06 open -1.834965 -3.27905972000012 iShares India 50 ETF
INFN 6.203416 4.839907 2024/09/06 17:59:00 extended-hours 1.363509 28.1722148793355 Infinera Corporation
INGN 11.44581 11.203393 2024/09/06 17:23:15 extended-hours 0.242417 2.16378198997393 Inogen Inc
INKT 0.802597 0.810004 2024/09/06 18:55:10 extended-hours -0.00740699999999994 -0.914439928691703 Mink Therapeutics Inc
INM 0.275968 0.273413 2024/09/06 19:51:59 extended-hours 0.00255499999999997 0.934483729742175 InMed Pharmaceuticals Inc
INMB 6.041693 7.225272 2024/09/06 17:23:14 extended-hours -1.183579 -16.3810995627569 INmune Bio Inc
INMD 15.901367 16.366977 2024/09/06 19:50:00 extended-hours -0.465609999999998 -2.84481367573253 InMode Ltd
INNV 5.798789 6.297643 2024/09/06 16:03:01 extended-hours -0.498854 -7.92128102529787 InnovAge Holding Corp
INO 6.305822 7.852814 2024/09/06 19:59:58 extended-hours -1.546992 -19.6998426296612 Inovio Pharmaceuticals Inc
INOD 14.234198 14.748149 2024/09/06 19:45:09 extended-hours -0.513951 -3.48485087857466 Innodata Inc
INSE 8.453811 8.474725 2024/09/06 19:41:31 extended-hours -0.0209139999999994 -0.246780868995742 Inspired Entertainment Inc
INSG 14.671431 15.965244 2024/09/06 18:17:23 extended-hours -1.293813 -8.10393502285339 Inseego Corp
INSM 71.783306 51.911403 2024/09/06 19:21:06 extended-hours 19.871903 38.2804198145059 Insmed Inc
INTA 42.758455 49.061501 2024/09/06 17:23:14 extended-hours -6.303046 -12.8472343314568 Intapp Inc
INTC 18.916024 19.464602 2024/09/06 19:59:52 extended-hours -0.548577999999999 -2.81833658864435 Intel Corporation
INTE 12.787647 12.664776 2024/09/06 16:03:01 extended-hours 0.122871 0.970179022510939 Integral Acquisition 1 Corp
INTG 15.462856 16.35537 2024/09/06 16:03:01 extended-hours -0.892514 -5.45700892122893 The Intergroup Corporation
INTR 7.281108 8.398328 2024/09/06 16:06:59 extended-hours -1.11722 -13.3028860030235 Inter & Co. Inc. Class A Common Shares
INTS 4.127097 4.306986 2024/09/06 14:38:06 open -0.179889 -4.17667946912296 Intensity Therapeutics Inc.
INTU 616.31634 617.637756 2024/09/06 19:57:51 extended-hours -1.321416 -0.213946765262193 Intuit Inc
INTZ 1.09508 1.169347 2024/09/06 13:48:49 open -0.0742669999999999 -6.35115154013307 Intrusion Inc
INVA 18.81226 20.572766 2024/09/06 19:26:20 extended-hours -1.760506 -8.55745892409413 Innoviva Inc
INVE 3.302402 3.315503 2024/09/06 19:41:32 extended-hours -0.0131010000000003 -0.395143662967587 Identiv Inc
INVO 0.764675 0.808905 2024/09/06 19:22:25 extended-hours -0.04423 -5.46788559843245 INVO Bioscience Inc
INVZ 0.539932 0.552832 2024/09/06 18:56:16 extended-hours -0.0129 -2.33343945357722 Innoviz Technologies
INVZW 0.147041 1.02705 2024/09/06 16:03:01 extended-hours -0.880009 -85.6831702448761 Innoviz Technologies Ltd
INZY 5.145837 5.247669 2024/09/06 19:59:58 extended-hours -0.101832 -1.94051873317467 Inozyme Pharma Inc
IOBT 1.145788 0.991365 2024/09/06 18:59:07 extended-hours 0.154423 15.5768057173695 IO Biotech Inc
IONR 5.064365 0.86452 2024/09/06 16:03:01 extended-hours 4.199845 485.800791190487 ioneer Ltd American Depositary Shares
IONS 47.3813 48.439545 2024/09/06 16:01:08 extended-hours -1.058245 -2.18467163554075 Ionis Pharmaceuticals Inc
IOSP 122.430369 123.38185 2024/09/06 16:03:01 extended-hours -0.951481000000001 -0.771167720373784 Innospec Inc
IOVA 10.210608 10.712583 2024/09/06 19:58:15 extended-hours -0.501975 -4.68584467443566 Iovance Biotherapeutics Inc
IPA 0.680008 0.974753 2024/09/06 18:55:08 extended-hours -0.294745 -30.2379166824826 Immunoprecise Antibodies Ltd
IPAR 119.962304 139.972248 2024/09/06 17:32:29 extended-hours -20.009944 -14.2956509493225 Inter Parfums Inc
IPDN 0.489132 0.473863 2024/09/06 07:13:04 extended-hours 0.015269 3.2222393392183 Professional Diversity Network Inc
IPGP 62.945651 71.444295 2024/09/06 19:44:28 extended-hours -8.498644 -11.8954830473168 IPG Photonics Corporation
IPHA 2.320978 3.099183 2024/09/06 07:19:49 extended-hours -0.778205 -25.1100047980387 Innate Pharma
IPKW 40.795466 19.210751 2024/09/06 15:51:32 open 21.584715 112.357476290229 Invesco International BuyBack Achievers ETF
IPSC 1.484944 1.702624 2024/09/06 19:17:54 extended-hours -0.21768 -12.7849719021933 Century Therapeutics Inc
IPW 1.293293 1.253544 2024/09/06 17:58:18 extended-hours 0.039749 3.17092977988806 iPower Inc
IPWR 7.599083 5.867343 2024/09/06 19:41:32 extended-hours 1.73174 29.5148928569542 Ideal Power Inc
IPX 22.249129 4.604846 2024/09/06 17:00:10 extended-hours 17.644283 383.167710711715 IperionX Limited American Depositary Share
IPXX 12.300091 10.705018 2024/09/06 16:50:42 extended-hours 1.595073 14.9002365059078 Inflection Point Acquisition Corp. II Class A Ordinary Share
IPXXU 10.749584 10.750175 2024/09/06 16:03:01 extended-hours -0.000591000000000008 -0.00549758492303621 Inflection Point Acquisition Corp. II Unit
IPXXW 0.19856 0.555092 2024/09/06 04:01:10 extended-hours -0.356532 -64.2293529721199 Inflection Point Acquisition Corp. II Warrant
IQ 1.969349 1.299059 2024/09/06 19:34:27 extended-hours 0.67029 51.5981183302683 iQIYI Inc
IRBT 6.119308 6.428079 2024/09/06 19:56:23 extended-hours -0.308771 -4.80347239042955 iRobot Corporation
IRDM 28.106293 28.091541 2024/09/06 16:21:53 extended-hours 0.0147520000000014 0.0525140290452611 Iridium Communications Inc
IREN 6.599879 6.798023 2024/09/06 19:59:56 extended-hours -0.198144 -2.91472976775748 Iris Energy Ltd
IRIX 1.923194 1.747265 2024/09/06 18:55:28 extended-hours 0.175929 10.0688218444254 IRIDEX Corporation
IRMD 45.256104 52.723673 2024/09/06 19:47:11 extended-hours -7.467569 -14.1635978206602 Iradimed Co
IRON 50.336774 49.668111 2024/09/06 16:03:02 extended-hours 0.668662999999995 1.34626219225449 Disc Medicine Inc.
IROQ 22.401418 22.15173 2024/09/06 04:05:39 extended-hours 0.249687999999999 1.12717155725534 IF Bancorp Inc
IRTC 63.492026 70.333729 2024/09/06 19:44:28 extended-hours -6.841703 -9.7274850875602 iRhythm Technologies Inc
IRWD 4.607592 4.860485 2024/09/06 18:49:01 extended-hours -0.252892999999999 -5.2030404373226 Ironwood Pharmaceuticals Inc
ISHG 73.26918 73.318952 2024/09/06 14:05:13 open -0.0497719999999902 -0.0678842218039207 iShares 1-3 Year International Treasury Bond ETF
ISHP 30.500184 31.055966 2024/09/06 16:03:02 extended-hours -0.555782000000001 -1.78961427250404 First Trust S-Network Global E-Commerce ETF
ISPC 0.264116 0.253428 2024/09/06 18:57:00 extended-hours 0.010688 4.21737140331772 iSpecimen Inc
ISPO 4.03331 4.025341 2024/09/06 19:41:33 extended-hours 0.00796900000000011 0.197970805454746 Inspirato Inc
ISPOW 0.018189 0.500203 2024/09/06 07:00:55 extended-hours -0.482014 -96.3636763474029 Thayer Ventures Acquisition Corporation
ISPR 6.829017 5.935582 2024/09/06 14:42:26 open 0.893435 15.0521886480551 Ispire Technology Inc. Common Stock
ISRG 470.877857 354.994015 2024/09/06 19:57:51 extended-hours 115.883842 32.6438861229815 Intuitive Surgical Inc
ISRL 12.80719 12.77785 2024/09/06 17:28:49 extended-hours 0.0293399999999995 0.22961609347425 Israel Acquisitions Corp
ISRLU 11.686169 11.674291 2024/09/06 15:49:35 open 0.0118779999999994 0.101744936801724 Israel Acquisitions Corp Unit
ISSC 6.461071 7.647832 2024/09/06 19:46:58 extended-hours -1.186761 -15.5176133576156 Innovative Solutions and Support
ISTB 48.485277 48.390252 2024/09/06 15:55:42 open 0.0950250000000068 0.196372194961925 iShares Core 1-5 Year USD Bond
ISTR 18.011862 18.112408 2024/09/06 16:03:02 extended-hours -0.100545999999998 -0.555122212352978 Investar Holding Corp
ITCI 71.070483 77.190168 2024/09/06 19:29:00 extended-hours -6.119685 -7.92806280716995 Intracellular Th
ITI 7.089785 7.071549 2024/09/06 17:59:00 extended-hours 0.0182359999999999 0.257878436534908 Iteris Inc
ITIC 189.948727 136.495835 2024/09/06 16:03:02 extended-hours 53.452892 39.1608227459834 Investors Title Company
ITOS 15.552577 15.944856 2024/09/06 17:23:14 extended-hours -0.392279 -2.4602229082533 Iteos Therapeutics Inc
ITRI 97.35565 98.657473 2024/09/06 17:33:51 extended-hours -1.301823 -1.31953815601987 Itron Inc
ITRM 1.145057 1.135262 2024/09/06 19:59:17 extended-hours 0.009795 0.862796429370489 Iterum Therapeutics PLC
ITRN 26.384216 27.763283 2024/09/06 18:55:30 extended-hours -1.379067 -4.96723316187067 Ituran Location and Control Ltd
IUS 47.844804 22.374371 2024/09/06 16:01:03 extended-hours 25.470433 113.837537600498 Invesco RAFI Strategic US ETF
IUSB 47.024251 44.874313 2024/09/06 16:01:08 extended-hours 2.149938 4.79102153608457 iShares Core Total USD Bond Market ETF
IUSG 121.434766 59.199092 2024/09/06 16:01:04 extended-hours 62.235674 105.129440161008 iShares Core S&P U.S. Growth ETF
IUSV 92.354576 93.539221 2024/09/06 16:01:02 extended-hours -1.184645 -1.26646874683723 iShares Core S&P U.S. Value ETF
IVA 2.284722 2.309476 2024/09/06 07:00:48 extended-hours -0.0247540000000002 -1.07184486870616 Inventiva Sa
IVAC 3.448412 3.107256 2024/09/06 19:41:32 extended-hours 0.341156 10.9793335341536 Intevac Inc
IVCA 11.539462 11.527488 2024/09/06 09:32:10 open 0.0119740000000004 0.103873454476816 Investcorp India Acquisition Corp. Class A ordinary share
IVCAW 0.055839 0.049934 2024/09/06 06:44:11 extended-hours 0.005905 11.8256098049425 Investcorp India Acquisition Corp. Warrant
IVCB 12.804742 11.179778 2024/09/06 17:28:47 extended-hours 1.624964 14.5348503342374 Investcorp Europe Acquisition I Corp
IVCBW 0.067622 0.066947 2024/09/06 07:00:50 extended-hours 0.000674999999999995 1.00826026558322 Investcorp Europe Acquisition Corp I Warrant
IVCP 11.094316 12.671946 2024/09/06 17:28:47 extended-hours -1.57763 -12.4497847449792 Swiftmerge Acquisition Corp
IVCPU 11.890635 11.889846 2024/09/06 16:03:02 extended-hours 0.000788999999999263 0.00663591437600842 Swiftmerge Acquisition Corp Unit
IVCPW 0.082786 0.082786 2024/09/06 07:00:36 extended-hours 0 0 Swiftmerge Acquisition Corp. Warrants
IVDA 0.33733 0.339439 2024/09/06 18:30:00 extended-hours -0.00210899999999997 -0.621319294482947 Iveda Solutions Inc
IVDAW 0.050252 0.049943 2024/09/06 07:00:59 extended-hours 0.000308999999999997 0.618705324069433 Iveda Solutions Inc. Warrant
IVEG 19.719342 19.795941 2024/09/06 16:03:02 extended-hours -0.0765989999999981 -0.386942959670359 iShares Emergent Food and AgTech Multisector ETF
IVP 1.016826 1.202549 2024/09/06 19:59:53 extended-hours -0.185723 -15.4441108013062 Inspire Veterinary Partners Inc. Class A Common Stock
IVVD 0.858389 0.876738 2024/09/06 19:42:11 extended-hours -0.0183490000000001 -2.0928715306055 Invivyd Inc.
IWTR 29.760273 30.199351 2024/09/06 16:03:02 extended-hours -0.439077999999999 -1.45393190734463 iShares Trust - iShares MSCI Water Management Multisector ETF
IXAQ 13.161073 7.17268 2024/09/06 17:28:49 extended-hours 5.988393 83.4889190651193 IX Acquisition Corp
IXAQU 11.454137 11.450214 2024/09/06 15:49:35 open 0.00392299999999857 0.0342613683901329 IX Acquisition Corp Unit
IXAQW 0.083496 0.083496 2024/09/06 17:28:46 extended-hours 0 0 IX Acquisition Corp. Warrant
IXHL 1.674158 1.703057 2024/09/06 13:55:44 open -0.028899 -1.69688976939703 Incannex Healthcare Ltd ADR
IXUS 68.804241 69.640614 2024/09/06 16:07:02 extended-hours -0.836372999999995 -1.20098452894168 iShares Core MSCI Total International Stock ETF
IZEA 2.141612 3.326946 2024/09/06 07:00:49 extended-hours -1.185334 -35.6282909310821 IZEA Inc
IZM 2.274066 2.321443 2024/09/06 19:32:30 extended-hours -0.047377 -2.04084269999306 ICZOOM Group Inc. Class A Ordinary Shares
JACK 46.302699 45.544083 2024/09/06 16:01:08 extended-hours 0.758615999999996 1.66567411182699 Jack In The Box Inc
JAGX 1.126531 1.155181 2024/09/06 19:46:11 extended-hours -0.0286500000000001 -2.48013081932615 Jaguar Animal Health Inc
JAKK 23.815737 26.260301 2024/09/06 19:44:31 extended-hours -2.444564 -9.30897174407864 JAKKS Pacific Inc
JAMF 17.569938 10.711916 2024/09/06 16:00:49 extended-hours 6.858022 64.0223653732908 Jamf Holding
JANX 42.21412 36.946022 2024/09/06 19:36:56 extended-hours 5.268098 14.2589045175148 Janux Therapeutics Inc
JAZZ 107.966263 123.492759 2024/09/06 18:55:37 extended-hours -15.526496 -12.5727987015012 Jazz Pharmaceuticals PLC
JBHT 166.548675 170.067239 2024/09/06 18:08:44 extended-hours -3.518564 -2.06892522080634 JB Hunt Transport Services Inc
JBLU 5.358527 5.149678 2024/09/06 19:55:16 extended-hours 0.208849 4.05557396015828 JetBlue Airways Corp
JBSS 95.151929 83.074966 2024/09/06 15:55:34 open 12.076963 14.5374275566962 John B Sanfilippo & Son Inc
JCSE 1.121853 1.1011 2024/09/06 18:14:59 extended-hours 0.020753 1.88475161202434 JE Cleantech Holdings Ltd
JCTCF 4.639582 4.931904 2024/09/06 07:01:02 extended-hours -0.292322 -5.92716322134414 Jewett-Cameron Trading Company Ltd
JD 25.976513 12.05584 2024/09/06 19:59:47 extended-hours 13.920673 115.46829586325 JD.com Inc Adr
JDOC 61.344999 61.650085 2024/09/06 16:12:54 extended-hours -0.305085999999996 -0.494867119810128 JPMorgan Healthcare Leaders ETF
JEPQ 51.393766 53.515545 2024/09/06 19:53:29 extended-hours -2.121779 -3.96479004371534 JPMorgan Nasdaq Equity Premium Income ETF
JFBR 0.221341 0.201903 2024/09/06 19:45:46 extended-hours 0.019438 9.62739533340268 Jeffs' Brands Ltd
JFBRW 0.032481 0.032215 2024/09/06 08:10:52 extended-hours 0.000266000000000002 0.825702312587311 Jeffs' Brands Ltd
JFIN 5.205792 5.124765 2024/09/06 17:00:21 extended-hours 0.0810269999999997 1.58108713277584 Jiayin Group Inc
JFU 1.362356 1.423062 2024/09/06 16:03:02 extended-hours -0.0607060000000001 -4.26587176103361 9F Inc
JG 4.655099 3.284684 2024/09/06 19:36:25 extended-hours 1.370415 41.7213649775747 Aurora Mobile Ltd
JGLO 47.790212 45.05625 2024/09/06 18:00:00 extended-hours 2.733962 6.06788625329449 JPMorgan Global Select Equity ETF
JJSF 190.326714 167.386442 2024/09/06 17:23:15 extended-hours 22.940272 13.7049761772223 J & J Snack Foods Corp
JKHY 171.077728 147.274329 2024/09/06 19:44:26 extended-hours 23.803399 16.1626260066002 Jack Henry & Associates Inc
JMHI 63.159858 65.624519 2024/09/06 20:00:08 closed -2.46466100000001 -3.75570143226498 J.P. Morgan Exchange-Traded Fund Trust
JMSB 18.576457 18.571409 2024/09/06 16:03:02 extended-hours 0.00504800000000216 0.0271815671067401 John Marshall Bancorp Inc
JNVR 0.460003 0.486969 2024/09/06 17:01:12 extended-hours -0.026966 -5.53751881536607 Janover Inc. Common Stock
JOET 34.96473 17.404037 2024/09/06 20:00:09 closed 17.560693 100.900113002518 Virtus Terranova U.S. Quality Momentum ETF
JOUT 37.656624 22.410948 2024/09/06 19:44:28 extended-hours 15.245676 68.0278049817437 Johnson Outdoors Inc
JPEF 61.659067 62.86596 2024/09/06 16:03:02 extended-hours -1.206893 -1.91978775159085 JPMorgan Equity Focus ETF
JRSH 2.828547 2.227769 2024/09/06 18:56:59 extended-hours 0.600778 26.9676972792062 Jerash Holdings US Inc
JRVR 6.860276 7.173372 2024/09/06 17:23:17 extended-hours -0.313096 -4.36469766241037 James River Group Holdings Ltd
JSM 20.344988 19.589766 2024/09/06 14:54:20 open 0.755222 3.8551864274438 Navient Corporation SR NT 6% 121543
JSMD 66.959963 68.325833 2024/09/06 15:59:11 open -1.36587 -1.99905356441099 Janus Henderson Small/Mid Cap Growth Alpha ETF
JSML 60.325785 29.495045 2024/09/06 15:57:28 open 30.83074 104.528540302278 Janus Henderson Small Cap Growth Alpha ETF
JSPR 18.827545 20.423129 2024/09/06 16:00:48 extended-hours -1.595584 -7.81263243257191 Jasper Therapeutics Inc
JTAI 0.130444 0.148306 2024/09/06 19:56:11 extended-hours -0.017862 -12.0440170997802 Jet.AI Inc.
JTAIW 0.06918 0.522263 2024/09/06 19:59:59 extended-hours -0.453083 -86.7538002883605 Jet.AI Inc.
JTAIZ 0.149259 0.136047 2024/09/06 19:50:00 extended-hours 0.013212 9.71134975412909 Jet.AI Inc. Merger Consideration Warrants
JTEK 75.335843 13.620872 2024/09/06 16:02:56 extended-hours 61.714971 453.091189756427 JPMorgan U.S. Tech Leaders ETF
JVA 1.96919 1.927298 2024/09/06 19:41:32 extended-hours 0.041892 2.17361300639548 Coffee Holding Co Inc
JWEL 1.490878 1.5122 2024/09/06 19:00:00 extended-hours -0.0213220000000001 -1.40999867742363 Jowell Global Ltd.
JXJT 1.61401 1.697623 2024/09/06 19:59:51 extended-hours -0.0836130000000002 -4.92529849088992 JX Luxventure Limited
JYD 0.709821 0.968719 2024/09/06 09:19:03 extended-hours -0.258898 -26.7258100646317 Jayud Global Logistics Limited Class A Ordinary Shares
JYNT 10.847837 12.435237 2024/09/06 15:49:56 open -1.5874 -12.7653377253686 The Joint Corp
JZ 0.923987 1.089181 2024/09/06 16:14:58 extended-hours -0.165194 -15.1668088224088 Jianzhi Education Technology Group Company Limited American Depositary Shares
JZXN 1.101562 1.424273 2024/09/06 19:50:01 extended-hours -0.322711 -22.6579454921915 Jiuzi Holdings Inc
KA 0.623557 0.677235 2024/09/06 14:13:30 open -0.053678 -7.92605225660221 Kineta Inc.
KACL 14.045922 12.225386 2024/09/06 17:28:50 extended-hours 1.820536 14.8914398285665 Kairous Acquisition Corp Ltd
KACLR 0.123528 0.123528 2024/09/06 07:15:03 extended-hours 0 0 Kairous Acquisition Corp. Limited Rights
KALA 5.952547 6.059324 2024/09/06 19:23:35 extended-hours -0.106777 -1.76219327436526 Kala Pharmaceuticals Inc
KALU 72.455939 71.593333 2024/09/06 18:56:43 extended-hours 0.862606 1.20486917406122 Kaiser Aluminum Corporation
KALV 10.99039 14.199206 2024/09/06 17:23:15 extended-hours -3.208816 -22.598559384236 Kalvista Pharmaceuticals Inc
KARO 37.110874 36.681292 2024/09/06 18:00:00 extended-hours 0.429582000000003 1.17112014484115 Karooooo Ltd
KAVL 0.615477 1.011443 2024/09/06 19:39:04 extended-hours -0.395966 -39.1486223148512 Kaival Brands Innovations Group Inc
KBWB 56.570717 27.890752 2024/09/06 16:36:37 extended-hours 28.679965 102.829658375651 Invesco KBW Bank ETF
KBWD 15.124884 15.185914 2024/09/06 17:27:13 extended-hours -0.0610300000000006 -0.401885589500906 Invesco KBW High Dividend Yield Financial ETF
KBWP 112.575323 47.000794 2024/09/06 17:35:34 extended-hours 65.574529 139.517917505819 Invesco KBW Property & Casualty Insurance ETF
KBWR 55.205159 56.560164 2024/09/06 15:51:21 open -1.355005 -2.39568789086255 Invesco KBW Regional Banking ETF
KBWY 20.614644 24.80428 2024/09/06 16:01:04 extended-hours -4.189636 -16.8907785269316 Invesco KBW Premium Yield Equity REIT ETF
KC 2.089724 1.964961 2024/09/06 19:46:14 extended-hours 0.124763 6.34938810490386 Kingsoft Cloud Holdings Ltd
KDP 36.931942 37.178168 2024/09/06 19:57:30 extended-hours -0.246226 -0.66228653332246 Keurig Dr Pepper Inc
KE 20.06672 20.369878 2024/09/06 17:18:21 extended-hours -0.303158 -1.48826615456411 Kimball Electronics
KELYA 17.692898 17.759908 2024/09/06 19:44:31 extended-hours -0.0670099999999998 -0.377310513094999 Kelly Services A Inc
KELYB 19.094607 20.026021 2024/09/06 16:02:56 extended-hours -0.931414 -4.65101879200067 Kelly Services B Inc
KEQU 48.727742 51.277096 2024/09/06 16:02:56 extended-hours -2.549354 -4.97172070742852 Kewaunee Scientific Corporation
KFFB 2.413579 3.15593 2024/09/06 16:02:56 extended-hours -0.742351 -23.5224165301512 Kentucky First Federal Bancorp
KFRC 62.813284 63.324093 2024/09/06 20:00:03 extended-hours -0.510808999999995 -0.806658217749751 Kforce Inc
KGEI 2.810045 2.822727 2024/09/06 16:10:21 extended-hours -0.0126819999999999 -0.449281846951542 Kolibri Global Energy Inc. Common stock
KHC 35.934157 35.979186 2024/09/06 19:59:14 extended-hours -0.0450289999999995 -0.125152914799127 Kraft Heinz Co
KIDS 31.110256 29.863974 2024/09/06 19:47:11 extended-hours 1.246282 4.17319543607961 Orthopediatrics Corp
KINS 9.040489 9.269798 2024/09/06 19:41:31 extended-hours -0.229308999999999 -2.47372164959796 Kingstone Companies Inc
KIRK 1.544167 1.606721 2024/09/06 18:55:17 extended-hours -0.062554 -3.893270829223 Kirklands Inc
KITT 1.411217 1.4253 2024/09/06 19:56:42 extended-hours -0.0140830000000001 -0.98807268645198 Nauticus Robotics Inc.
KITTW 0.010755 0.104036 2024/09/06 19:50:01 extended-hours -0.093281 -89.6622323042024 Nauticus Robotics Inc.
KLAC 706.616639 721.847213 2024/09/06 19:59:05 extended-hours -15.230574 -2.10994428262758 KLA-Tencor Corporation
KLIC 38.654621 42.243911 2024/09/06 16:01:10 extended-hours -3.58929 -8.49658546056495 Kulicke and Soffa Industries Inc
KLTR 0.955484 0.997024 2024/09/06 19:59:58 extended-hours -0.04154 -4.1663992040312 Kaltura Inc
KLXE 6.301095 6.428237 2024/09/06 19:41:31 extended-hours -0.127142 -1.9778673374986 KLX Energy Services Holdings Inc
KMDA 5.449604 5.524087 2024/09/06 14:00:54 open -0.0744829999999999 -1.3483314075249 Kamada
KNDI 1.663701 1.722015 2024/09/06 19:36:42 extended-hours -0.058314 -3.38638165172777 Kandi Technologies Group Inc
KNGZ 32.780556 33.075402 2024/09/06 16:02:56 extended-hours -0.294846 -0.891435877332647 First Trust Exchange-Traded Fund VI - First Trust S&P 500 Diversified Dividend Aristocrats ETF
KNSA 25.646767 25.746609 2024/09/06 17:47:43 extended-hours -0.0998419999999989 -0.387786989735226 Kiniksa Pharmaceuticals Ltd
KOD 2.358493 2.048887 2024/09/06 16:30:44 extended-hours 0.309606 15.1109358397999 Kodiak Sciences Inc
KOPN 0.831172 0.767556 2024/09/06 19:03:18 extended-hours 0.063616 8.28812490554435 Kopin Corporation
KOSS 7.33761 18.074464 2024/09/06 19:59:10 extended-hours -10.736854 -59.4034434437447 Koss Corporation
KPLT 9.379796 14.219969 2024/09/06 17:54:38 extended-hours -4.840173 -34.0378590136167 Katapult Holdings Inc
KPLTW 0.006557 0.004736 2024/09/06 08:11:15 extended-hours 0.001821 38.4501689189189 Katapult Holdings Equity Warrants Exp 09 June 2026
KPRX 3.507339 3.790824 2024/09/06 15:29:15 open -0.283485 -7.47818943849675 Kiora Pharmaceuticals Inc
KPTI 0.764243 0.760132 2024/09/06 19:51:43 extended-hours 0.00411099999999998 0.540827119500294 Karyopharm Therapeutics Inc
KRKR 0.250994 0.259018 2024/09/06 19:25:15 extended-hours -0.00802400000000003 -3.0978542031828 36Kr Holdings Inc
KRMA 36.899161 46.765394 2024/09/06 15:57:08 open -9.866233 -21.0972947218193 Global X Conscious Companies ETF
KRMD 2.456642 1.527099 2024/09/06 17:23:14 extended-hours 0.929543 60.8698584702105 Repro Med Systems Inc
KRNT 18.850925 17.433484 2024/09/06 19:44:26 extended-hours 1.417441 8.1305664432881 Kornit Digital Ltd
KRNY 6.487158 5.918641 2024/09/06 19:41:30 extended-hours 0.568517 9.60553275659058 Kearny Financial Corp
KRON 0.977339 1.092585 2024/09/06 15:58:49 open -0.115246 -10.5480122827972 Kronos Bio Inc
KROP 12.523998 13.004942 2024/09/06 16:02:56 extended-hours -0.480943999999999 -3.69816335974431 Global X AgTech & Food Innovation ETF
KROS 52.432632 40.046454 2024/09/06 17:23:02 extended-hours 12.386178 30.9295249961457 Keros Therapeutics Inc
KRRO 37.034393 32.338532 2024/09/06 18:06:25 extended-hours 4.695861 14.520946714588 Frequency Therapeutics Inc
KRT 22.994393 14.839943 2024/09/06 17:30:00 extended-hours 8.15445 54.949335047985 Karat Packaging Inc
KRUS 62.94123 46.199627 2024/09/06 19:36:28 extended-hours 16.741603 36.237528497795 Kura Sushi USA Inc
KRYS 201.434205 186.009485 2024/09/06 16:02:56 extended-hours 15.42472 8.29243734533214 Krystal Biotech Inc
KSCP 0.22195 0.227615 2024/09/06 19:59:51 extended-hours -0.005665 -2.48885178920546 Knightscope Inc
KTCC 4.625817 4.567862 2024/09/06 15:49:47 open 0.0579549999999998 1.26875549217555 Key Tronic Corporation
KTOS 21.2076 16.155031 2024/09/06 16:51:33 extended-hours 5.052569 31.2755141107436 Kratos Defense & Security Solutions
KTRA 0.171319 0.178165 2024/09/06 19:52:14 extended-hours -0.00684599999999999 -3.84250554261499 Kintara Therapeutics Inc
KTTA 4.334882 3.578357 2024/09/06 17:54:48 extended-hours 0.756525 21.1416859748762 Pasithea Therapeutics Corp
KTTAW 0.019012 0.006845 2024/09/06 08:00:00 extended-hours 0.012167 177.750182615047 Pasithea Therapeutics Corp. Warrant
KURA 19.6825 19.959058 2024/09/06 17:23:15 extended-hours -0.276557999999998 -1.38562651604098 Kura Oncology Inc
KVAC 11.152608 12.276463 2024/09/06 08:18:43 extended-hours -1.123855 -9.15455045968858 Keen Vision Acquisition Corporation Ordinary Shares
KVACU 7.946041 10.708694 2024/09/06 16:02:56 extended-hours -2.762653 -25.7982252551058 Keen Vision Acquisition Corporation Units
KVACW 0.226041 0.226537 2024/09/06 18:22:29 extended-hours -0.000495999999999996 -0.218948780993832 Keen Vision Acquisition Corporation Warrant
KVHI 4.602881 4.169665 2024/09/06 19:41:31 extended-hours 0.433216 10.3897075664352 KVH Industries Inc
KWE 0.143324 0.143278 2024/09/06 18:42:33 extended-hours 4.60000000000182E-05 0.0321054174402338 KWESST Micro Systems Inc. Common Stock
KWESW 0.51104 0.51104 2024/09/06 04:01:09 extended-hours 0 0 KWESST Micro Systems Inc. Warrant
KXIN 0.074159 0.074195 2024/09/06 19:59:49 extended-hours -3.59999999999944E-05 -0.0485207898106266 Kaixin Auto Holdings
KYMR 45.36446 33.861362 2024/09/06 17:36:45 extended-hours 11.503098 33.97116158529 Kymera Therapeutics Inc
KZIA 0.380986 0.412073 2024/09/06 19:59:50 extended-hours -0.031087 -7.54405166074944 Kazia Therapeutics Ltd ADR
KZR 0.569425 0.685096 2024/09/06 18:56:57 extended-hours -0.115671 -16.8839111598959 Kezar Life Sciences Inc
LAB 1.996015 1.965795 2024/09/06 19:45:42 extended-hours 0.0302200000000001 1.53729152836385 Standard Biotools Inc
LAES 0.469011 0.4938 2024/09/06 19:57:29 extended-hours -0.024789 -5.02004860267315 SEALSQ Corp
LAKE 21.483462 24.866731 2024/09/06 17:23:13 extended-hours -3.383269 -13.6056042107023 Lakeland Industries Inc
LAMR 122.534994 106.999097 2024/09/06 15:56:58 open 15.535897 14.5196524415528 Lamar Advertising Company
LANC 177.117433 177.468494 2024/09/06 18:56:14 extended-hours -0.351060999999987 -0.197815957124191 Lancaster Colony Corporation
LAND 13.40503 13.693928 2024/09/06 17:32:23 extended-hours -0.288898 -2.1096795601671 Gladstone Land Corporation
LANDM 24.390388 24.390388 2024/09/06 12:44:26 open 0 0 Gladstone Land Corp
LANDO 20.994649 5.205645 2024/09/06 07:00:47 extended-hours 15.789004 303.305430931229 Gladstone Land Corp
LANDP 21.160239 21.14048 2024/09/06 14:54:20 open 0.0197590000000005 0.093465238253817 Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock
LARK 23.336682 20.592088 2024/09/06 16:02:57 extended-hours 2.744594 13.3283909820121 Landmark Bancorp Inc
LASE 6.324108 4.65242 2024/09/06 19:58:15 extended-hours 1.671688 35.9315796940087 Laser Photonics Corporation
LASR 10.618958 6.952112 2024/09/06 15:57:00 open 3.666846 52.7443458908602 nLIGHT Inc
LATG 14.965685 11.525135 2024/09/06 17:28:50 extended-hours 3.44055 29.8525787333511 LatAmGrowth SPAC
LATGU 11.599457 11.600035 2024/09/06 16:02:57 extended-hours -0.000578000000000856 -0.0049827435865569 Latamgrowth SPAC Unit
LAUR 15.305237 15.332253 2024/09/06 17:30:33 extended-hours -0.0270159999999997 -0.176203719048986 Laureate Education Inc
LAZR 0.834974 0.897081 2024/09/06 19:59:37 extended-hours -0.062107 -6.92323212731069 Luminar Technologies
LBPH 34.441661 34.353407 2024/09/06 16:36:55 extended-hours 0.0882540000000063 0.256900283573057 Longboard Pharmaceuticals Inc
LBRDA 58.932822 67.08975 2024/09/06 19:44:27 extended-hours -8.15692799999999 -12.1582328149978 Liberty Broadband Srs A
LBRDK 59.817609 59.986762 2024/09/06 19:44:27 extended-hours -0.169153000000001 -0.281983881710437 Liberty Broadband Srs C
LBRDP 23.919451 23.92014 2024/09/06 18:00:03 extended-hours -0.000689000000001272 -0.00288041792398068 Liberty Broadband Corp
LBTYA 19.790647 21.079622 2024/09/06 19:16:01 extended-hours -1.288975 -6.11479181173173 Liberty Global PLC
LBTYB 19.365969 12.428645 2024/09/06 16:02:57 extended-hours 6.937324 55.8172190130139 Liberty Global PLC Class B
LBTYK 19.517202 15.355117 2024/09/06 19:44:29 extended-hours 4.162085 27.1055244971432 Liberty Global PLC Class C
LCFY 5.801848 5.681331 2024/09/06 19:00:05 extended-hours 0.120517 2.12128108712553 Locafy Ltd
LCID 3.562313 3.665881 2024/09/06 19:59:57 extended-hours -0.103568 -2.82518717874367 Lucid Group Inc
LCNB 14.221993 14.432304 2024/09/06 16:02:57 extended-hours -0.210311000000001 -1.45722401634556 LCNB Corporation
LCUT 6.458058 6.635083 2024/09/06 19:41:32 extended-hours -0.177025 -2.66801485377047 Lifetime Brands Inc
LDEM 45.585674 46.269657 2024/09/06 16:07:02 extended-hours -0.683983000000005 -1.47825388029136 iShares® ESG MSCI EM Leaders ETF
LDSF 19.111016 4.419998 2024/09/06 16:02:57 extended-hours 14.691018 332.376123247115 First Trust Low Duration Strategic Focus
LDWY 4.010079 4.783273 2024/09/06 16:50:38 extended-hours -0.773194 -16.1645383819824 Lendway Inc.
LE 14.666524 8.721329 2024/09/06 17:21:02 extended-hours 5.945195 68.1684523081287 Lands’ End Inc
LECO 159.342938 160.320661 2024/09/06 16:02:57 extended-hours -0.977722999999997 -0.6098546462455 Lincoln Electric Holdings Inc
LEDS 1.392479 1.383844 2024/09/06 09:31:50 open 0.00863499999999995 0.623986518711643 SemiLEDS Corporation
LEE 7.789867 9.236935 2024/09/06 19:41:30 extended-hours -1.447068 -15.6661056941507 Lee Enterprises Incorporated
LEGH 26.546289 26.382949 2024/09/06 19:44:30 extended-hours 0.163340000000002 0.619111987822141 Legacy Housing Corp
LEGN 49.35041 62.499757 2024/09/06 19:25:17 extended-hours -13.149347 -21.0390369997759 Legend Biotech Corp
LEGR 43.729389 44.499416 2024/09/06 15:39:12 open -0.770026999999999 -1.73042046214719 First Trust Indxx Innovative Transaction & Process ETF
LESL 3.087981 2.969705 2024/09/06 18:55:23 extended-hours 0.118276 3.98275249561826 Leslies Inc
LEXX 3.261706 3.443363 2024/09/06 18:56:07 extended-hours -0.181657 -5.27556926179436 Lexaria Bioscience Corp
LEXXW 0.678737 0.678737 2024/09/06 07:00:37 extended-hours 0 0 Lexaria Bioscience Corp
LFCR 4.577594 4.391123 2024/09/06 18:23:13 extended-hours 0.186471 4.24654467661234 Lifecore Biomedical Inc.
LFLY 1.923771 1.899966 2024/09/06 19:51:12 extended-hours 0.0238049999999999 1.25291715746492 Leafly Holdings Inc
LFLYW 0.018538 0.036101 2024/09/06 19:50:00 extended-hours -0.017563 -48.6496218941304 Leafly Holdings Inc
LFMD 4.872649 4.930555 2024/09/06 17:59:00 extended-hours -0.057906 -1.17443168162611 LifeMD Inc
LFMDP 21.840189 21.326699 2024/09/06 07:00:50 extended-hours 0.513489999999997 2.40773314238644 LifeMD Inc Preferred Series A
LFST 6.960101 6.675763 2024/09/06 19:36:37 extended-hours 0.284338 4.25925845480135 Lifestance Health Group Inc
LFUS 253.107595 154.195278 2024/09/06 16:02:57 extended-hours 98.912317 64.1474358248506 Littelfuse Inc
LFVN 9.966523 8.633197 2024/09/06 19:41:33 extended-hours 1.333326 15.4441743886998 Lifevantage Corporation
LGHL 0.236329 0.115584 2024/09/06 19:56:40 extended-hours 0.120745 104.465150885936 Lion Group Holding Ltd
LGHLW 0.006556 0.05095 2024/09/06 16:31:36 extended-hours -0.044394 -87.1324828263003 Lion Financial Group Limited
LGIH 105.207331 107.138373 2024/09/06 15:55:25 open -1.93104200000001 -1.80238129992884 LGI Homes
LGMK 0.166765 0.172417 2024/09/06 19:59:09 extended-hours -0.00565199999999999 -3.27809902735809 LogicMark Inc
LGND 90.427117 103.197034 2024/09/06 17:23:14 extended-hours -12.769917 -12.3743062227932 Ligand Pharmaceuticals Incorporated
LGO 1.812093 2.133812 2024/09/06 18:55:11 extended-hours -0.321719 -15.0771951793316 Largo Resources Ltd
LGRO 30.259932 30.791279 2024/09/06 16:02:57 extended-hours -0.531347 -1.72564121159111 Level Four Large Cap Growth Active ETF
LGVN 2.046371 2.086652 2024/09/06 19:50:01 extended-hours -0.0402809999999998 -1.93041292941994 Longeveron LLC
LI 18.334233 5.973961 2024/09/06 19:56:49 extended-hours 12.360272 206.902455506489 Li Auto Inc
LICN 1.699149 1.941088 2024/09/06 19:05:02 extended-hours -0.241939 -12.4640923028734 Lichen China Limited Class A Ordinary Shares
LIDR 1.131654 1.459533 2024/09/06 17:59:00 extended-hours -0.327879 -22.4646513645118 Aeye Inc
LIDRW 0.011808 0.00946 2024/09/06 07:00:44 extended-hours 0.002348 24.8202959830867 AEye Inc
LIFW 0.16916 0.176193 2024/09/06 19:49:23 extended-hours -0.00703299999999998 -3.99164552507761 MSP Recovery Inc.
LIFWW 0.003924 0.030952 2024/09/06 07:00:42 extended-hours -0.027028 -87.3223055052985 MSP Recovery Inc.
LIFWZ 0.066683 0.066683 2024/09/06 07:00:48 extended-hours 0 0 MSP Recovery Inc.
LILA 9.454667 8.967063 2024/09/06 19:41:32 extended-hours 0.487604000000001 5.43772247390256 Liberty Latin America Ltd
LILAK 9.430596 10.21542 2024/09/06 19:41:32 extended-hours -0.784824 -7.68273844834574 Liberty Latin America Ltd Class C
LILM 0.681423 0.728808 2024/09/06 19:54:33 extended-hours -0.047385 -6.50171238515494 Lilium NV
LILMW 0.093443 0.087869 2024/09/06 07:00:50 extended-hours 0.005574 6.34353412466284 Lilium Equity Warrants
LIN 458.133697 347.30688 2024/09/06 19:57:51 extended-hours 110.826817 31.9103430948445 Linde plc Ordinary Shares
LINC 11.591729 11.839373 2024/09/06 16:01:07 extended-hours -0.247643999999999 -2.09169860599881 Lincoln Educational Services
LIND 9.460369 9.853439 2024/09/06 17:23:14 extended-hours -0.39307 -3.98916561009816 Lindblad Expeditions Holdings Inc
LINK 3.960375 3.727688 2024/09/06 08:11:23 extended-hours 0.232687 6.24212648698067 Interlink Electronics Inc
LIPO 0.434452 0.40527 2024/09/06 19:57:14 extended-hours 0.029182 7.200631677647 Lipella Pharmaceuticals Inc. Common Stock
LIQT 2.748298 2.500148 2024/09/06 13:49:06 open 0.24815 9.92541241558501 LiqTech International Inc
LITE 52.86142 65.461115 2024/09/06 19:22:16 extended-hours -12.599695 -19.2476021833725 Lumentum Holdings Inc
LITM 0.353125 0.358806 2024/09/06 19:59:51 extended-hours -0.00568099999999999 -1.58330685663004 Snow Lake Resources Ltd
LITP 6.263573 6.999761 2024/09/06 11:56:43 open -0.736188 -10.5173305202849 Sprott Lithium Miners ETF
LIVE 18.310047 17.907518 2024/09/06 16:04:30 extended-hours 0.402529000000001 2.24782127819166 Live Ventures Inc
LIVN 53.116122 52.944832 2024/09/06 16:02:57 extended-hours 0.171289999999999 0.323525438705706 LivaNova PLC
LIXT 1.932683 2.058468 2024/09/06 18:52:26 extended-hours -0.125785 -6.11061235831696 Lixte Biotechnology Holdings Inc
LIXTW 0.055765 0.055765 2024/09/06 19:50:00 extended-hours 0 0 Lixte Biotechnology Holdings Inc
LKCO 0.597265 0.634686 2024/09/06 18:56:48 extended-hours -0.0374209999999999 -5.89598636175998 Luokung Technology Corp
LKFN 57.284809 57.066967 2024/09/06 19:44:22 extended-hours 0.217842000000005 0.381730467645152 Lakeland Financial Corporation
LKQ 40.533434 41.885853 2024/09/06 19:56:46 extended-hours -1.352419 -3.2288204802705 LKQ Corporation
LLYVA 39.999286 39.498888 2024/09/06 19:05:23 extended-hours 0.500397999999997 1.26686604443142 Liberty Media Corporation Series A Liberty Live Common Stock
LLYVK 38.400429 39.010034 2024/09/06 16:02:57 extended-hours -0.609604999999995 -1.5626876920948 Liberty Media Corporation Series C Liberty Live Common Stock
LMAT 96.942675 88.042702 2024/09/06 16:02:57 extended-hours 8.89997299999999 10.1087004349321 LeMaitre Vascular Inc
LMB 62.518809 60.13662 2024/09/06 17:45:04 extended-hours 2.382189 3.96129513098674 Limbach Holdings Inc
LMBS 49.314017 22.745297 2024/09/06 15:20:45 open 26.56872 116.809729941095 First Trust Low Duration Opportunities ETF
LMFA 2.511498 2.474586 2024/09/06 19:41:30 extended-hours 0.0369120000000001 1.49164345066205 LM Funding America Inc
LMNR 24.572952 21.560087 2024/09/06 17:23:15 extended-hours 3.012865 13.9742710685722 Limoneira Co
LNKB 6.191304 6.445806 2024/09/06 19:41:32 extended-hours -0.254502 -3.94833477768336 LINKBANCORP Inc
LNSR 4.48467 4.568916 2024/09/06 13:49:11 open -0.0842459999999994 -1.84389470062482 LENSAR Inc
LNT 58.668495 35.738432 2024/09/06 17:02:08 extended-hours 22.930063 64.1607975414254 Alliant Energy Corp
LNTH 101.392684 122.406534 2024/09/06 19:44:09 extended-hours -21.01385 -17.1672616757533 Lantheus Holdings Inc
LNW 105.929655 94.704108 2024/09/06 16:02:57 extended-hours 11.225547 11.853284125753 Light & Wonder Inc
LNZA 1.392548 1.531035 2024/09/06 19:51:03 extended-hours -0.138487 -9.04531901622106 LanzaTech Global Inc.
LNZAW 0.198681 0.033305 2024/09/06 16:02:57 extended-hours 0.165376 496.550067557424 LanzaTech Global Inc.
LOAN 5.185432 4.985459 2024/09/06 15:58:44 open 0.199973 4.01112515417337 Manhattan Bridge Capital Inc
LOCO 13.250691 13.505543 2024/09/06 17:23:14 extended-hours -0.254852 -1.88701779706303 El Pollo Loco Holdings Inc
LOGI 86.332105 85.525987 2024/09/06 17:18:16 extended-hours 0.806117999999998 0.942541592650662 Logitech International SA
LOOP 1.400135 1.576179 2024/09/06 13:55:30 open -0.176044 -11.1690360041594 Loop Industries Inc
LOPE 140.089459 142.339581 2024/09/06 17:36:30 extended-hours -2.250122 -1.58081257805586 Grand Canyon Education Inc
LOVE 22.12047 23.427579 2024/09/06 15:59:01 open -1.307109 -5.57936012082171 The Lovesac Company
LPCN 3.645812 8.481525 2024/09/06 13:51:40 open -4.835713 -57.0146642260678 Lipocine Inc
LPLA 187.885916 132.089723 2024/09/06 18:55:20 extended-hours 55.796193 42.2411310530192 LPL Financial Holdings Inc
LPRO 5.44582 6.454792 2024/09/06 19:41:32 extended-hours -1.008972 -15.631363489327 Open Lending Corp
LPSN 1.053333 1.314858 2024/09/06 19:58:50 extended-hours -0.261525 -19.8899805150062 LivePerson Inc
LPTH 1.210049 1.229119 2024/09/06 19:16:55 extended-hours -0.0190700000000001 -1.55151779445279 LightPath Technologies Inc
LPTX 2.836482 2.987711 2024/09/06 14:57:45 open -0.151229 -5.0617010815303 Leap Therapeutics Inc
LQDA 9.098453 8.991247 2024/09/06 19:30:03 extended-hours 0.107206 1.19233739213259 Liquidia Technologies Inc
LQDT 21.549498 21.797063 2024/09/06 17:36:48 extended-hours -0.247565000000002 -1.13577228271534 Liquidity Services Inc
LQR 0.572931 0.637866 2024/09/06 19:56:30 extended-hours -0.0649350000000001 -10.1800378135847 LQR House Inc. Common Stock
LRCX 735.371819 749.440732 2024/09/06 19:59:05 extended-hours -14.0689130000001 -1.87725491813809 Lam Research Corp
LRE 1.540154 1.540154 2024/09/06 07:15:13 extended-hours 0 0 Lead Real Estate Co. Ltd American Depositary Shares
LRFC 21.440608 13.142127 2024/09/06 09:31:48 open 8.298481 63.1441242349888 Logan Ridge Finance Corp
LRGE 83.974185 33.545156 2024/09/06 16:02:53 extended-hours 50.429029 150.33177666546 ClearBridge Large Cap Growth ESG ETF
LRHC 0.920892 0.949464 2024/09/06 19:13:58 extended-hours -0.0285719999999999 -3.00927681302292 La Rosa Holdings Corp. Common Stock
LRMR 8.269271 9.236198 2024/09/06 19:20:33 extended-hours -0.966927 -10.4688855739126 Larimar Therapeutics Inc
LRND 37.525013 31.82935 2024/09/06 16:02:53 extended-hours 5.695663 17.8943742175068 IQ U.S. Large Cap R&D Leaders ETF
LSAK 4.323564 4.966345 2024/09/06 17:30:04 extended-hours -0.642780999999999 -12.9427375665605 Lesaka Technologies Inc
LSBK 12.747952 11.208526 2024/09/06 14:24:59 open 1.539426 13.7344196730239 Lake Shore Bancorp Inc
LSCC 42.428431 46.333922 2024/09/06 19:58:53 extended-hours -3.905491 -8.42901017530957 Lattice Semiconductor Corporation
LSEA 11.429361 11.494307 2024/09/06 17:23:15 extended-hours -0.0649459999999991 -0.565027539285309 Landsea Homes Corp
LSEAW 0.275804 0.307418 2024/09/06 07:00:47 extended-hours -0.031614 -10.2837179345387 Landsea Homes Corporation
LSTA 3.235832 3.367406 2024/09/06 19:06:11 extended-hours -0.131574 -3.90728055957613 Lisata Therapeutics Inc.
LSTR 194.401348 205.204776 2024/09/06 19:44:31 extended-hours -10.803428 -5.26470592477828 Landstar System Inc
LSXMA 22.700036 23.014118 2024/09/06 19:01:57 extended-hours -0.314081999999999 -1.36473620236065 Liberty Media Corporation Series A Liberty SiriusXM Common Stock
LSXMB 22.63966 23.413295 2024/09/06 15:31:47 open -0.773635000000002 -3.30425512513297 Liberty Media Corporation Series B Liberty SiriusXM Common Stock
LSXMK 22.698588 23.100479 2024/09/06 19:01:57 extended-hours -0.401890999999999 -1.73975180341498 Liberty Media Corporation Series C Liberty SiriusXM Common Stock
LTBR 2.313058 2.426959 2024/09/06 19:41:32 extended-hours -0.113901 -4.69315715675462 Lightbridge Corp
LTRN 3.402367 3.138398 2024/09/06 13:00:37 open 0.263969 8.41094724123581 Lantern Pharma Inc
LTRX 3.469593 3.530289 2024/09/06 19:41:33 extended-hours -0.0606959999999996 -1.71929266980691 Lantronix Inc
LTRY 0.81485 0.839449 2024/09/06 18:56:34 extended-hours -0.024599 -2.93037456712677 Lottery.com Inc. Common Stock
LTRYW 0.011829 0.00482 2024/09/06 14:47:40 open 0.007009 145.414937759336 Lottery.com Inc. Warrants
LUCD 0.79226 0.768549 2024/09/06 19:00:37 extended-hours 0.0237109999999999 3.08516438119104 Lucid Diagnostics Inc
LUCY 4.650003 4.950289 2024/09/06 19:36:32 extended-hours -0.300286 -6.06602968028735 Innovative Eyewear Inc.
LUCYW 0.041104 0.038564 2024/09/06 08:10:52 extended-hours 0.00254 6.58645368737683 Innovative Eyewear Inc
LULU 255.029746 248.377166 2024/09/06 19:56:11 extended-hours 6.65258 2.67841851452641 Lululemon Athletica Inc.
LUMO 3.844454 3.515607 2024/09/06 15:35:37 open 0.328847 9.35391811428296 Lumos Pharma Inc
LUNA 2.20705 2.410883 2024/09/06 19:41:34 extended-hours -0.203833 -8.45470311085191 Luna Innovations Incorporated
LUNG 7.259633 6.410057 2024/09/06 18:41:06 extended-hours 0.849576 13.253797899145 Pulmonx Corp
LUNR 4.957768 5.111225 2024/09/06 19:59:32 extended-hours -0.153457 -3.0023526649678 Intuitive Machines Inc.
LUNRW 1.350666 1.695605 2024/09/06 19:06:59 extended-hours -0.344939 -20.343122366353 Intuitive Machines Inc.
LUXH 0.070566 0.071185 2024/09/06 19:57:19 extended-hours -0.000618999999999995 -0.869565217391297 LuxUrban Hotels Inc.
LUXHP 15.700129 15.400617 2024/09/06 08:11:15 extended-hours 0.299512 1.94480519838913 LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock
LVHD 39.73368 18.520848 2024/09/06 16:01:06 extended-hours 21.212832 114.534885227717 Legg Mason Low Volatility High Dividend ETF
LVLU 1.386974 1.604516 2024/09/06 18:55:13 extended-hours -0.217542 -13.5581072423086 Lulu's Fashion Lounge Holdings Inc
LVO 1.579342 1.623656 2024/09/06 18:46:59 extended-hours -0.044314 -2.72927270308489 LiveOne Inc
LVRO 4.926607 4.926607 2024/09/06 04:01:13 extended-hours 0 0 Lavoro Limited Class A Ordinary Shares
LVTX 1.651779 1.669244 2024/09/06 19:43:24 extended-hours -0.0174649999999998 -1.04628202946962 LAVA Therapeutics NV
LWAY 20.367189 20.231358 2024/09/06 16:06:51 extended-hours 0.135831 0.67138844560014 Lifeway Foods Inc
LWLG 2.616582 2.106885 2024/09/06 19:41:32 extended-hours 0.509697 24.1919706106408 Lightwave Logic Inc
LX 1.73532 1.709965 2024/09/06 15:18:39 open 0.025355 1.48277888728717 Lexinfintech Holdings Ltd
LXEH 0.245586 0.254468 2024/09/06 19:19:00 extended-hours -0.00888200000000003 -3.49041922756497 Lixiang Education Holding Co Ltd
LXEO 10.812284 10.561889 2024/09/06 18:56:27 extended-hours 0.250394999999999 2.37074068852645 Lexeo Therapeutics Inc. Common Stock
LXRX 1.613711 1.531783 2024/09/06 19:48:49 extended-hours 0.081928 5.34853827206595 Lexicon Pharmaceuticals Inc
LYEL 1.206287 1.331267 2024/09/06 18:38:45 extended-hours -0.12498 -9.38804912913787 Lyell Immunopharma Inc
LYFT 11.240428 16.156695 2024/09/06 19:56:39 extended-hours -4.916267 -30.4286674966631 LYFT Inc
LYRA 0.281767 0.320347 2024/09/06 19:01:11 extended-hours -0.03858 -12.0431906651225 Lyra Therapeutics Inc
LYT 1.777219 1.833697 2024/09/06 19:59:59 extended-hours -0.0564779999999998 -3.08000722038591 Lytus Technologies Holdings PTV. Ltd. Common Shares
LYTS 15.603717 16.188929 2024/09/06 17:23:15 extended-hours -0.585212000000002 -3.61489015116443 LSI Industries Inc
LZ 6.485133 7.997849 2024/09/06 19:41:31 extended-hours -1.512716 -18.9140355112981 LegalZoom.com Inc
MAGS 42.220419 43.570285 2024/09/06 19:13:38 extended-hours -1.349866 -3.09813442808556 Listed Funds Trust - Roundhill Magnificent Seven ETF
MAMA 7.795528 7.64828 2024/09/06 19:41:30 extended-hours 0.147248 1.9252433226817 Mama's Creations Inc.
MANH 251.636045 252.661708 2024/09/06 16:01:04 extended-hours -1.02566300000001 -0.40594319104342 Manhattan Associates Inc
MAPS 0.937202 0.988098 2024/09/06 19:11:17 extended-hours -0.0508960000000001 -5.15090608421432 WM Technology Inc
MAPSW 0.045948 0.04678 2024/09/06 07:00:42 extended-hours -0.000831999999999999 -1.77853783668234 WM Technology Inc
MAR 229.308209 137.935933 2024/09/06 19:52:47 extended-hours 91.372276 66.2425475456058 Marriott International Inc
MARA 13.541205 13.907506 2024/09/06 19:59:59 extended-hours -0.366301 -2.63383672097643 Marathon Digital Holdings Inc
MARPS 3.98063 4.04487 2024/09/06 14:05:15 open -0.0642400000000003 -1.58818453992342 Marine Petroleum Trust
MARX 12.519779 9.336161 2024/09/06 17:28:48 extended-hours 3.183618 34.0998618168645 Mars Acquisition Corp. Ordinary Shares
MARXR 0.096031 0.096031 2024/09/06 04:01:13 extended-hours 0 0 Mars Acquisition Corp. Rights
MASI 116.588041 117.37491 2024/09/06 18:56:52 extended-hours -0.786868999999996 -0.670389438424273 Masimo Corporation
MASS 3.670448 3.935045 2024/09/06 18:55:10 extended-hours -0.264597 -6.72411624263509 908 Devices Inc
MAT 18.547773 13.753147 2024/09/06 18:22:54 extended-hours 4.794626 34.8620283052308 Mattel Inc
MATH 0.970532 0.894465 2024/09/06 18:25:35 extended-hours 0.076067 8.50418965526879 Metalpha Technology Holding Limited
MATW 25.589431 27.769954 2024/09/06 19:44:27 extended-hours -2.180523 -7.85209438949736 Matthews International Corporation
MAXI 16.554262 10.749532 2024/09/06 17:48:58 extended-hours 5.80473 53.9998392488157 Simplify Bitcoin Strategy PLUS Income ETF
MAXN 0.085718 0.090077 2024/09/06 19:58:00 extended-hours -0.004359 -4.83919313476248 Maxeon Solar Technologies Ltd
MBB 96.121426 95.80975 2024/09/06 19:09:29 extended-hours 0.311676000000006 0.325307184289705 iShares MBS ETF
MBCN 25.657324 25.495256 2024/09/06 16:02:53 extended-hours 0.162067999999998 0.635679045544779 Middlefield Banc
MBIN 44.542351 50.341105 2024/09/06 19:44:23 extended-hours -5.798754 -11.5189247435073 Merchants Bancorp
MBINM 19.820467 19.81912 2024/09/06 04:05:13 extended-hours 0.0013469999999991 0.00679646724980271 Merchants Bancorp
MBINN 16.559277 21.554206 2024/09/06 16:02:53 extended-hours -4.994929 -23.173801902051 Merchants Bancorp
MBINO 25.11947 26.945342 2024/09/06 13:58:51 open -1.825872 -6.77620644043041 Merchants Bancorp
MBIO 0.282591 0.286287 2024/09/06 19:37:53 extended-hours -0.00369600000000003 -1.29101216611304 Mustang Bio Inc
MBLY 11.630985 9.558028 2024/09/06 19:59:34 extended-hours 2.072957 21.6881243704245 Mobileye Global Inc. Class A Common Stock
MBNKP 19.121354 19.614211 2024/09/06 16:02:53 extended-hours -0.492857000000001 -2.5127546552854 Medallion Bank PR
MBOT 0.878419 0.893781 2024/09/06 18:00:04 extended-hours -0.0153620000000001 -1.7187655589009 Microbot Medical Inc
MBRX 2.483492 2.486224 2024/09/06 09:31:55 open -0.00273199999999996 -0.109885513131558 Moleculin Biotech Inc
MBUU 35.162694 35.999216 2024/09/06 19:44:28 extended-hours -0.836521999999995 -2.32372282774157 Malibu Boats Inc
MBWM 43.307952 44.008155 2024/09/06 16:02:53 extended-hours -0.700203000000002 -1.59107556315415 Mercantile Bank Corporation
MCAA 13.381217 9.990365 2024/09/06 18:00:18 extended-hours 3.390852 33.9412223677513 Mountain & I Acquisition Co Corp
MCAAW 0.015558 0.015558 2024/09/06 07:00:38 extended-hours 0 0 Mountain & Co. I Acquisition Corp. Warrant
MCAG 12.729093 10.99168 2024/09/06 17:28:47 extended-hours 1.737413 15.8066191883315 Mountain Crest Acquisition Corp V
MCAGR 0.106961 0.099415 2024/09/06 07:00:41 extended-hours 0.007546 7.59040386259618 Mountain Crest Acquisition Corp. V Right
MCBS 29.664221 18.464253 2024/09/06 19:44:24 extended-hours 11.199968 60.6575743952382 MetroCity Bankshares
MCFT 18.249237 18.477986 2024/09/06 18:55:43 extended-hours -0.228749000000001 -1.23795417963841 MCBC Holdings Inc
MCHI 40.825712 19.0893 2024/09/06 19:59:32 extended-hours 21.736412 113.866993551361 iShares MSCI China ETF
MCHP 74.616867 56.522079 2024/09/06 19:59:05 extended-hours 18.094788 32.0136631916883 Microchip Technology Inc
MCHX 1.789871 2.101699 2024/09/06 15:36:51 open -0.311828 -14.8369485830274 Marchex Inc
MCRB 0.94758 0.890922 2024/09/06 19:59:50 extended-hours 0.056658 6.3594792810145 Seres Therapeutics Inc
MCRI 83.990082 75.409794 2024/09/06 19:44:28 extended-hours 8.580288 11.3782143470648 Monarch Casino & Resort Inc
MCSE 14.449116 14.608923 2024/09/06 16:02:53 extended-hours -0.159807000000001 -1.0938999404679 Martin Currie Sustainable International Equity ETF
MCVT 3.150209 2.244264 2024/09/06 16:02:53 extended-hours 0.905945 40.3671314961163 Mill City Ventures III Ltd
MDAI 1.38521 1.48931 2024/09/06 19:53:29 extended-hours -0.1041 -6.98981407497431 Spectral AI Inc.
MDAIW 0.123158 0.123158 2024/09/06 07:00:38 extended-hours 0 0 Spectral AI Inc
MDB 285.546876 289.36399 2024/09/06 19:59:57 extended-hours -3.817114 -1.31913926124671 MongoDB
MDBH 8.008644 7.762288 2024/09/06 18:55:26 extended-hours 0.246356 3.1737549547247 MDB Capital Holdings LLC Class A common
MDCP 27.969138 27.929912 2024/09/06 16:02:53 extended-hours 0.0392259999999993 0.140444409563479 VictoryShares THB Mid Cap ESG ETF
MDGL 246.599878 125.38115 2024/09/06 17:48:24 extended-hours 121.218728 96.6801851793511 Madrigal Pharmaceuticals Inc
MDIA 3.779224 3.132942 2024/09/06 19:41:33 extended-hours 0.646282 20.6285976567712 Mediaco Holding Inc
MDIV 16.290864 3.854976 2024/09/06 16:02:53 extended-hours 12.435888 322.59313676661 First Trust Multi-Asset Diversified Income Index Fund
MDJH 1.101887 1.079142 2024/09/06 17:47:34 extended-hours 0.022745 2.10769296348395 MDJM Ltd
MDLZ 75.027167 75.059634 2024/09/06 19:57:30 extended-hours -0.0324669999999969 -0.0432549404650666 Mondelez International Inc
MDRR 8.225498 8.225498 2024/09/06 04:01:13 extended-hours 0 0 Medalist Diversified Reit Inc
MDWD 17.277982 17.646334 2024/09/06 18:28:51 extended-hours -0.368351999999998 -2.08741373704021 Mediwound Ltd
MDXG 6.332647 6.505738 2024/09/06 17:59:00 extended-hours -0.173091 -2.66058977474962 MiMedx Group Inc
MDXH 2.85146 2.597692 2024/09/06 16:00:59 extended-hours 0.253768 9.76897954029962 MDxHealth SA ADR
ME 0.306627 0.323111 2024/09/06 19:55:53 extended-hours -0.016484 -5.101652373333 23Andme Holding Co
MEDP 354.812825 369.885761 2024/09/06 18:55:43 extended-hours -15.072936 -4.07502466687276 Medpace Holdings Inc
MEDS 6.995217 8.668383 2024/09/06 19:58:04 extended-hours -1.673166 -19.3019390121549 Trxade Group Inc
MEDX 30.709703 6.839593 2024/09/06 16:02:53 extended-hours 23.87011 348.998982834212 Horizon Kinetics Medical ETF
MEGL 0.422326 0.415249 2024/09/06 19:54:07 extended-hours 0.007077 1.7042786376367 Magic Empire Global Limited
MEIP 3.192995 3.196365 2024/09/06 18:43:59 extended-hours -0.00337000000000032 -0.105432264462923 MEI Pharma Inc
MELI 1981.406806 2225.852025 2024/09/06 19:56:17 extended-hours -244.445219 -10.982096574906 MercadoLibre Inc.
MEOH 43.485323 49.976156 2024/09/06 18:00:04 extended-hours -6.490833 -12.9878596505101 Methanex Corporation
MERC 5.768784 6.315747 2024/09/06 18:26:58 extended-hours -0.546963 -8.6603057405561 Mercer International Inc
MESA 1.177884 1.242096 2024/09/06 15:57:06 open -0.0642120000000002 -5.16964872280405 Mesa Air Group Inc
MESO 6.3096 7.124747 2024/09/06 17:56:10 extended-hours -0.815147000000001 -11.4410659073228 Mesoblast Ltd
META 506.861902 514.673848 2024/09/06 19:59:44 extended-hours -7.81194600000003 -1.51784397640504 Meta Platforms Inc.
METC 9.874948 10.563659 2024/09/06 19:20:12 extended-hours -0.688711 -6.51962544417611 Ramaco Resources Inc
METCB 10.589306 6.778489 2024/09/06 15:41:34 open 3.810817 56.2192695156693 Ramaco Resources Inc.
MFH 1.269577 1.188279 2024/09/06 19:53:28 extended-hours 0.0812979999999999 6.84165923995963 Mercurity Fintech Holding Inc ADR
MFIC 14.154628 13.904741 2024/09/06 17:59:00 extended-hours 0.249887000000001 1.79713523610401 MidCap Financial Investment Corporation
MFIN 7.503241 7.574275 2024/09/06 19:41:31 extended-hours -0.071034 -0.937832333787723 Medallion Financial Corp
MFLX 17.411028 17.409537 2024/09/06 16:02:53 extended-hours 0.00149100000000146 0.00856427141055769 First Trust Flexible Municipal High Income ETF
MGEE 86.255582 97.53078 2024/09/06 17:36:48 extended-hours -11.275198 -11.5606560308448 MGE Energy Inc
MGIC 10.832166 10.612813 2024/09/06 18:40:10 extended-hours 0.219353000000002 2.0668695472162 Magic Software Enterprises Ltd
MGIH 1.634508 1.571642 2024/09/06 19:47:40 extended-hours 0.0628660000000001 4.00002036087099 Millennium Group International Holdings Limited Ordinary Shares
MGNI 13.384325 9.700303 2024/09/06 19:20:30 extended-hours 3.684022 37.9784219111506 Magnite Inc
MGNX 3.345979 3.35809 2024/09/06 17:00:27 extended-hours -0.012111 -0.36065144174218 MacroGenics Inc
MGOL 2.250808 2.713937 2024/09/06 19:57:58 extended-hours -0.463129 -17.0648397512544 MGO Global Inc. Common Stock
MGPI 88.491121 87.910743 2024/09/06 15:57:02 open 0.58037800000001 0.660190074835348 MGP Ingredients Inc
MGRC 92.195355 92.624628 2024/09/06 19:44:26 extended-hours -0.429272999999995 -0.463454492902249 McGrath RentCorp
MGRM 2.402575 2.046396 2024/09/06 19:16:35 extended-hours 0.356179 17.4051845292895 Monogram Orthopaedics Inc. Common Stock
MGRX 0.267718 0.302866 2024/09/06 18:56:53 extended-hours -0.035148 -11.6051323027345 Mangoceuticals Inc. Common Stock
MGTX 3.917856 3.926447 2024/09/06 15:53:52 open -0.00859100000000002 -0.218798318174166 MeiraGTx Holdings PLC
MGYR 10.531703 10.531145 2024/09/06 16:02:53 extended-hours 0.000557999999999836 0.00529856914893714 Magyar Bancorp Inc
MHLD 1.643476 1.794144 2024/09/06 16:08:30 extended-hours -0.150668 -8.39776517380991 Maiden Holdings Ltd
MHUA 0.99675 0.988167 2024/09/06 19:19:25 extended-hours 0.00858300000000001 0.868577882078637 Meihua International Medical Technologies Co Ltd
MICS 0.739821 0.722408 2024/09/06 19:59:58 extended-hours 0.0174129999999999 2.41041073742261 The Singing Machine Company Inc. Common Stock
MIDD 129.716381 135.592766 2024/09/06 17:33:51 extended-hours -5.876385 -4.33384845914272 Middleby Corp
MIGI 1.102206 1.109547 2024/09/06 18:55:40 extended-hours -0.00734100000000004 -0.661621364394662 Mawson Infrastructure Group Inc
MILN 38.605541 18.226042 2024/09/06 15:53:05 open 20.379499 111.81527508825 Global X Millennials Consumer ETF
MIND 3.293537 3.756284 2024/09/06 16:05:04 extended-hours -0.462747 -12.3192761782655 Mind Technology Inc
MIRA 1.563691 1.531864 2024/09/06 19:44:03 extended-hours 0.0318270000000001 2.07766485797695 MIRA Pharmaceuticals Inc. Common Stock
MIRM 41.332454 47.561358 2024/09/06 17:36:30 extended-hours -6.228904 -13.0965646523381 Mirum Pharmaceuticals Inc
MIST 1.478399 1.528852 2024/09/06 19:37:54 extended-hours -0.0504530000000001 -3.30005782116255 Milestone Pharmaceuticals Inc
MITA 8.559798 8.559798 2024/09/06 04:01:09 extended-hours 0 0 Coliseum Acquisition Corp
MITAW 0.056368 0.056368 2024/09/06 07:00:49 extended-hours 0 0 Coliseum Acquisition Corp. Warrant
MITK 8.6346 9.146937 2024/09/06 19:41:29 extended-hours -0.512336999999999 -5.60118649554489 Mitek Systems Inc
MKAM 28.179403 28.374642 2024/09/06 16:02:53 extended-hours -0.195239000000001 -0.688075641623957 MKAM ETF
MKSI 95.345404 93.454189 2024/09/06 17:58:23 extended-hours 1.891215 2.02368135686245 MKS Instruments Inc
MKTW 0.788099 1.087487 2024/09/06 18:55:36 extended-hours -0.299388 -27.5302601318453 Marketwise Inc
MKTX 250.059304 267.609049 2024/09/06 18:56:26 extended-hours -17.549745 -6.55797891199114 MarketAxess Holdings Inc
MLAB 133.584321 135.161861 2024/09/06 16:59:33 extended-hours -1.57754 -1.16714877135348 Mesa Laboratories Inc
MLCO 5.480692 5.009426 2024/09/06 19:23:39 extended-hours 0.471266 9.40758482109527 Melco Resorts & Entertainment Ltd
MLEC 0.945414 0.922932 2024/09/06 19:41:42 extended-hours 0.022482 2.4359324413933 Moolec Science SA Ordinary Shares
MLECW 0.060681 0.015505 2024/09/06 19:00:00 extended-hours 0.045176 291.364076104482 Moolec Science SA Warrant
MLGO 0.336173 0.367444 2024/09/06 19:59:26 extended-hours -0.031271 -8.51041247101599 MicroAlgo Inc.
MLKN 27.36676 28.326425 2024/09/06 19:47:52 extended-hours -0.959665000000001 -3.38787898578801 MillerKnoll Inc
MLTX 45.004961 45.390356 2024/09/06 16:54:26 extended-hours -0.385394999999995 -0.849068026697115 MoonLake Immunotherapeutics
MLYS 11.51647 14.937978 2024/09/06 15:58:57 open -3.421508 -22.9047599347114 Mineralys Therapeutics Inc. Common Stock
MMLP 3.551586 2.675114 2024/09/06 15:11:50 open 0.876472 32.7639121173901 Martin Midstream Partners LP
MMSI 83.030511 96.461263 2024/09/06 19:44:28 extended-hours -13.430752 -13.9234668739513 Merit Medical Systems Inc
MMV 0.510694 0.52589 2024/09/06 19:57:37 extended-hours -0.015196 -2.88957766833368 MultiMetaVerse Holdings Limited
MMVWW 0.040372 0.510813 2024/09/06 19:00:00 extended-hours -0.470441 -92.0965206445411 MultiMetaVerse Holdings Limited
MMYT 92.548331 101.589838 2024/09/06 17:46:47 extended-hours -9.041507 -8.90001123931313 MakeMyTrip Limited
MNDO 1.852517 1.949181 2024/09/06 18:11:56 extended-hours -0.0966640000000001 -4.9592110737792 MIND CTI Ltd
MNDY 244.067498 258.649137 2024/09/06 17:57:33 extended-hours -14.581639 -5.63761362946283 Monday.Com Ltd
MNKD 5.94834 6.131029 2024/09/06 18:55:46 extended-hours -0.182689 -2.97974450944531 MannKind Corp
MNMD 6.055553 6.180979 2024/09/06 19:58:44 extended-hours -0.125426 -2.02922546735719 Mind Medicine Inc
MNOV 1.999539 1.931938 2024/09/06 18:56:17 extended-hours 0.067601 3.49912885403155 MediciNova Inc
MNPR 2.393519 2.6454 2024/09/06 18:58:07 extended-hours -0.251881 -9.52147123308384 Monopar Therapeutics Inc
MNRO 22.081574 22.808449 2024/09/06 19:44:25 extended-hours -0.726875 -3.18686728764415 Monro Muffler Brake Inc
MNSB 19.650339 19.648602 2024/09/06 16:02:53 extended-hours 0.00173699999999855 0.0088403236016412 Mainstreet Bank
MNST 48.390395 53.169898 2024/09/06 19:59:46 extended-hours -4.77950300000001 -8.98911447977577 Monster Beverage Corp
MNTK 4.441899 3.843198 2024/09/06 19:41:31 extended-hours 0.598701 15.5781981568475 Montauk Renewables Inc
MNTS 0.717487 0.762746 2024/09/06 19:59:44 extended-hours -0.045259 -5.93369221208634 Momentus Inc
MNTSW 0.009365 0.030366 2024/09/06 19:01:50 extended-hours -0.021001 -69.1595863795034 Momentus Inc
MNTX 3.737125 5.05001 2024/09/06 19:41:31 extended-hours -1.312885 -25.99767129174 Manitex International Inc
MNYWW 0.038695 0.057258 2024/09/06 17:53:17 extended-hours -0.018563 -32.4199238534353 MoneyHero Limited Warrants
MOB 0.918733 1.032796 2024/09/06 07:35:04 extended-hours -0.114063 -11.0440977695498 Mobilicom Limited American Depositary Shares
MOBBW 0.149142 0.149142 2024/09/06 07:00:41 extended-hours 0 0 Mobilicom Limited Warrants
MODD 2.253841 2.13414 2024/09/06 19:59:49 extended-hours 0.119701 5.60886352348019 Modular Medical Inc
MODL 40.220335 37.850052 2024/09/06 16:02:48 extended-hours 2.370283 6.26229786949831 VictoryShares WestEnd U.S. Sector ETF
MODV 31.22816 36.94299 2024/09/06 18:55:08 extended-hours -5.71483 -15.4693217847283 ModivCare Inc
MOFG 28.525999 28.856902 2024/09/06 19:44:25 extended-hours -0.330903000000003 -1.1467031353539 MidWestOne Financial Group Inc
MOGO 1.234646 1.230851 2024/09/06 16:59:58 extended-hours 0.00379499999999999 0.30832326577303 Mogo Inc
MOLN 5.025596 4.126511 2024/09/06 18:00:08 extended-hours 0.899085 21.7880189826224 Molecular Partners AG ADR
MOMO 6.384124 6.39975 2024/09/06 15:59:00 open -0.0156260000000001 -0.244165787726085 Hello Group Inc
MOND 1.761808 2.316253 2024/09/06 15:57:34 open -0.554445 -23.9371519432463 Mondee Holdings Inc.
MORN 307.195005 188.03753 2024/09/06 19:49:00 extended-hours 119.157475 63.3689854360457 Morningstar Inc
MOVE 0.315933 0.307671 2024/09/06 18:44:13 extended-hours 0.00826200000000005 2.68533595951521 Movano Inc
MPAA 5.968918 6.097301 2024/09/06 19:41:33 extended-hours -0.128382999999999 -2.105570973124 Motorcar Parts of America Inc
MPB 25.313055 17.926565 2024/09/06 16:02:48 extended-hours 7.38649 41.2041570708052 Mid Penn Bancorp
MPWR 800.564478 904.053669 2024/09/06 19:54:36 extended-hours -103.489191 -11.4472397545239 Monolithic Power Systems Inc
MQ 4.949255 5.252283 2024/09/06 19:41:32 extended-hours -0.303028 -5.76945301690713 Marqeta Inc
MRAM 5.196967 5.790011 2024/09/06 19:41:30 extended-hours -0.593044 -10.2425366722101 Everspin Technologies Inc
MRBK 11.517476 7.042084 2024/09/06 16:02:48 extended-hours 4.475392 63.5520962260604 Meridian Bank
MRCC 7.971594 6.972014 2024/09/06 15:01:05 open 0.99958 14.3370337466333 Monroe Capital Corp
MRCY 37.036908 34.624948 2024/09/06 19:44:25 extended-hours 2.41195999999999 6.96595991999755 Mercury Systems Inc
MREO 4.330251 4.480775 2024/09/06 18:56:37 extended-hours -0.150524000000001 -3.35932958026236 Mereo BioPharma Group PLC ADR
MRIN 2.336327 2.447034 2024/09/06 15:58:48 open -0.110707 -4.52413002843443 Marin Software Inc
MRKR 3.46229 2.767169 2024/09/06 16:05:04 extended-hours 0.695121 25.120294423651 Marker Therapeutics Inc
MRM 3.959077 4.076068 2024/09/06 19:50:24 extended-hours -0.116991 -2.87019254830881 Medirom Healthcare Technologies Inc
MRNA 72.846799 143.613414 2024/09/06 19:57:30 extended-hours -70.766615 -49.2757696018563 Moderna Inc
MRNS 1.384306 1.825933 2024/09/06 18:56:19 extended-hours -0.441627 -24.1863748560325 Marinus Pharmaceuticals Inc
MRSN 1.39659 1.411782 2024/09/06 19:35:27 extended-hours -0.0151920000000001 -1.07608681793649 Mersana Therapeutics Inc
MRTN 17.158665 16.02294 2024/09/06 19:44:31 extended-hours 1.135725 7.08811865987142 Marten Transport Ltd
MRUS 50.028773 45.683138 2024/09/06 19:50:00 extended-hours 4.345635 9.51255800334907 Merus BV
MRVI 9.032352 8.766487 2024/09/06 19:22:20 extended-hours 0.265865 3.03274276229463 Maravai Lifesciences Holdings Inc
MRVL 66.635229 68.852967 2024/09/06 19:55:31 extended-hours -2.21773800000001 -3.22097666466575 Marvell Technology Group Ltd
MSBI 22.218098 22.395592 2024/09/06 19:44:25 extended-hours -0.177493999999999 -0.792539889099602 Midland States Bancorp Inc
MSEX 60.781546 62.909843 2024/09/06 17:36:48 extended-hours -2.128297 -3.38309062383132 Middlesex Water Company
MSFD 14.619768 14.4851 2024/09/06 19:53:32 extended-hours 0.134668000000001 0.929700174662249 Direxion Daily MSFT Bear 1X Shares
MSFT 403.798685 407.064925 2024/09/06 19:59:21 extended-hours -3.26624000000004 -0.802387972876818 Microsoft Corporation
MSFU 39.180272 39.130973 2024/09/06 19:55:55 extended-hours 0.0492990000000049 0.125984600485158 Direxion Daily MSFT Bull 1.5X Shares
MSGM 1.368878 1.331415 2024/09/06 19:58:18 extended-hours 0.037463 2.81377331635891 Motorsport Gaming Us LLC
MSS 0.810879 0.905407 2024/09/06 19:54:31 extended-hours -0.0945279999999999 -10.440387582601 Maison Solutions Inc
MSSA 13.342207 13.315129 2024/09/06 16:02:48 extended-hours 0.0270779999999995 0.203362656118461 Metal Sky Star Acquisition Corporation Ordinary shares
MSSAW 0.007912 0.007912 2024/09/06 07:00:41 extended-hours 0 0 Metal Sky Star Acquisition Corporation Warrant
MSTR 116.991334 118.558352 2024/09/06 19:59:52 extended-hours -1.567018 -1.32172721159282 MicroStrategy Incorporated
MTC 0.260359 0.25375 2024/09/06 19:32:09 extended-hours 0.00660900000000003 2.60453201970445 MMTEC Inc
MTCH 36.354171 36.936222 2024/09/06 19:40:19 extended-hours -0.582051 -1.5758271108507 Match Group Inc
MTEK 1.786834 1.425813 2024/09/06 17:14:56 extended-hours 0.361021 25.3203610852194 Maris Tech Ltd
MTEKW 0.122992 0.53626 2024/09/06 08:11:16 extended-hours -0.413268 -77.0648565994107 Maris-Tech Ltd. Warrants
MTEM 1.487553 1.469856 2024/09/06 19:58:29 extended-hours 0.0176969999999999 1.20399549343608 Molecular Templates Inc
MTEX 7.54717 6.59192 2024/09/06 09:31:41 open 0.95525 14.4912256216702 Mannatech Incorporated
MTLS 5.195747 5.899519 2024/09/06 19:50:00 extended-hours -0.703772 -11.9293115252277 Materialise NV
MTRX 9.322543 9.329034 2024/09/06 19:56:24 extended-hours -0.00649100000000047 -0.0695784794009805 Matrix Service Co
MTSI 96.293763 59.879515 2024/09/06 16:00:49 extended-hours 36.414248 60.8125299612063 MACOM Technology Solutions Holdings Inc
MTTR 4.177174 4.315663 2024/09/06 19:59:52 extended-hours -0.138489 -3.20898550234344 Matterport Inc
MU 86.419434 99.378286 2024/09/06 19:59:42 extended-hours -12.958852 -13.0399230270484 Micron Technology Inc
MULN 0.190876 0.255496 2024/09/06 19:59:57 extended-hours -0.06462 -25.2919810877665 Mullen Automotive Inc.
MURA 3.148017 2.867826 2024/09/06 19:06:30 extended-hours 0.280191 9.7701534193497 Mural Oncology plc
MVBF 17.017667 20.054485 2024/09/06 16:02:56 extended-hours -3.036818 -15.1428371259596 MVB Financial Corp
MVIS 0.953264 0.955007 2024/09/06 19:56:04 extended-hours -0.00174300000000005 -0.182511751222771 Microvision Inc
MVST 0.261186 0.202146 2024/09/06 19:25:59 extended-hours 0.05904 29.2066130420587 Microvast Holdings Inc
MVSTW 0.020686 0.019605 2024/09/06 14:29:41 open 0.001081 5.51389951542973 Microvast Holdings Inc
MXCT 3.881172 3.965883 2024/09/06 18:00:04 extended-hours -0.084711 -2.13599342189369 MaxCyte Inc
MXL 13.566879 14.396035 2024/09/06 19:35:22 extended-hours -0.829155999999999 -5.75961367140327 MaxLinear Inc
MYFW 16.411204 16.300312 2024/09/06 16:02:48 extended-hours 0.110892 0.680305996596874 First Western Financial Inc
MYGN 27.848345 24.351612 2024/09/06 17:23:14 extended-hours 3.496733 14.3593491880537 Myriad Genetics Inc
MYNA 0.770089 0.906139 2024/09/06 19:32:36 extended-hours -0.13605 -15.0142527802026 Mynaric AG ADR
MYNZ 0.328102 0.35268 2024/09/06 19:44:33 extended-hours -0.024578 -6.9689236701826 Mainz Biomed BV
MYPS 1.461982 1.917193 2024/09/06 15:55:34 open -0.455211 -23.7436189262114 Playstudios Inc
MYPSW 0.022409 0.020508 2024/09/06 07:00:39 extended-hours 0.001901 9.26955334503608 PLAYSTUDIOS Inc
MYRG 89.982492 77.258172 2024/09/06 19:47:21 extended-hours 12.72432 16.4698693621692 MYR Group Inc
MYSZ 1.698892 1.836817 2024/09/06 17:57:21 extended-hours -0.137925 -7.50891351724205 My Size Inc
NA 0.308952 0.271314 2024/09/06 18:24:01 extended-hours 0.037638 13.8724872288197 Nano Labs Ltd (NA)
NAAS 3.859874 4.119938 2024/09/06 19:00:45 extended-hours -0.260064 -6.31232800105245 Naas Technology Inc ADR
NAII 6.464987 6.251408 2024/09/06 16:19:00 extended-hours 0.213579 3.41649433215685 Natural Alternatives International
NAMS 16.224155 15.087193 2024/09/06 19:29:42 extended-hours 1.136962 7.53594124500164 NewAmsterdam Pharma Company N.V.
NAMSW 7.445335 6.999368 2024/09/06 19:29:42 extended-hours 0.445967 6.37153240121109 NewAmsterdam Pharma Company N.V. Warrant
NAOV 0.575172 0.590818 2024/09/06 19:42:05 extended-hours -0.0156459999999999 -2.64819284449694 NanoVibronix Inc
NARI 43.27816 41.890825 2024/09/06 19:59:50 extended-hours 1.387335 3.31178724696876 Inari Medical Inc
NATH 76.073266 46.434373 2024/09/06 18:55:35 extended-hours 29.638893 63.8296397369251 Nathans Famous Inc
NATL 27.699044 21.558477 2024/09/06 17:36:30 extended-hours 6.140567 28.4833061259383 NCR Atleos Corporation
NATR 12.697445 9.862613 2024/09/06 19:59:50 extended-hours 2.834832 28.7432143996728 Natures Sunshine Products Inc
NAUT 2.560955 2.50448 2024/09/06 16:00:49 extended-hours 0.0564749999999998 2.25495911326902 Nautilus Biotechnology Inc
NAVI 15.935061 16.450184 2024/09/06 16:01:08 extended-hours -0.515123000000001 -3.13141178238493 Navient Corp
NB 1.696413 1.791124 2024/09/06 15:23:54 open -0.094711 -5.28779693644884 NioCorp Developments Ltd. Common Stock
NBIX 119.681593 122.31566 2024/09/06 19:59:51 extended-hours -2.63406699999999 -2.15349939656131 Neurocrine Biosciences Inc
NBN 73.288784 41.29014 2024/09/06 19:44:22 extended-hours 31.998644 77.4970586198061 Northeast Bancorp
NBST 12.579362 8.403199 2024/09/06 17:28:50 extended-hours 4.176163 49.6972998021349 Newbury Street Acquisition Corp
NBSTW 0.073857 0.072095 2024/09/06 16:57:13 extended-hours 0.001762 2.44399750329426 Newbury Street Acquisition Corporation
NBTB 44.966047 47.016719 2024/09/06 19:59:51 extended-hours -2.050672 -4.36158039866627 NBT Bancorp Inc
NBTX 5.648493 6.755688 2024/09/06 17:31:03 extended-hours -1.107195 -16.3890783588585 Nanobiotix
NCMI 6.728453 6.257872 2024/09/06 19:41:30 extended-hours 0.470581 7.51982463048142 National CineMedia Inc
NCNA 2.949241 2.790561 2024/09/06 19:03:55 extended-hours 0.15868 5.68631182045474 NuCana PLC
NCNC 0.165445 0.168116 2024/09/06 19:55:43 extended-hours -0.00267099999999998 -1.58878393490208 noco-noco Inc. Ordinary Share
NCNCW 0.013178 0.002795 2024/09/06 04:01:09 extended-hours 0.010383 371.484794275492 noco-noco Inc. Warrant
NCNO 30.237444 31.569605 2024/09/06 17:43:05 extended-hours -1.332161 -4.21975821363618 nCino Inc
NCPL 2.550261 2.693616 2024/09/06 19:55:15 extended-hours -0.143355 -5.32202808418127 Netcapital Inc
NCPLW 0.014388 0.017408 2024/09/06 07:00:47 extended-hours -0.00302 -17.3483455882353 Netcapital Inc
NCRA 0.870943 0.866557 2024/09/06 08:00:03 extended-hours 0.004386 0.50614096937651 Nocera Inc
NCSM 21.109133 23.225657 2024/09/06 14:36:01 open -2.116524 -9.11287030545574 NCS Multistage Holdings Inc
NCTY 6.824526 6.694203 2024/09/06 19:20:32 extended-hours 0.130323 1.94680382414456 The9 Ltd ADR
NDAQ 72.309119 73.405282 2024/09/06 17:20:43 extended-hours -1.096163 -1.49330262092039 Nasdaq Inc
NDLS 1.442933 1.522295 2024/09/06 19:57:59 extended-hours -0.0793619999999999 -5.21331279416933 Noodles & Company
NDRA 0.27958 0.326992 2024/09/06 19:59:44 extended-hours -0.047412 -14.499437295102 ENDRA Life Sciences Inc
NDSN 215.28399 181.224924 2024/09/06 19:59:51 extended-hours 34.059066 18.7938089575361 Nordson Corporation
NECB 22.384198 22.477031 2024/09/06 15:43:15 open -0.0928329999999988 -0.413012732864936 Northeast Community Bancorp Inc
NEGG 0.757084 0.826123 2024/09/06 19:42:59 extended-hours -0.0690390000000001 -8.35698800299714 Newegg Commerce Inc
NEO 16.083226 14.529258 2024/09/06 18:55:43 extended-hours 1.553968 10.6954395055825 NeoGenomics Inc
NEOG 15.623735 15.16763 2024/09/06 15:57:08 open 0.456104999999999 3.00709471420386 Neogen Corporation
NEON 6.955919 7.026936 2024/09/06 17:15:20 extended-hours -0.0710170000000003 -1.01063963013183 Neonode Inc
NEOV 3.093837 3.108433 2024/09/06 19:41:49 extended-hours -0.0145959999999996 -0.469561351330385 NeoVolta Inc. Common Stock
NEOVW 0.658376 0.631485 2024/09/06 14:32:48 open 0.026891 4.25837509996279 NeoVolta Inc. Warrant
NEPH 1.88721 1.771808 2024/09/06 13:25:07 open 0.115402 6.51323393956907 Nephros Inc
NERV 2.685842 2.66656 2024/09/06 17:44:27 extended-hours 0.019282 0.723103924156967 Minerva Neurosciences Inc
NETD 10.926105 10.619282 2024/09/06 17:23:15 extended-hours 0.306823 2.88930080206929 Nabors Energy Transition Corp. II Class A Ordinary Shares
NETDU 13.63006 13.630716 2024/09/06 16:02:49 extended-hours -0.000655999999999324 -0.00481265987787673 Nabors Energy Transition Corp. II Unit
NETDW 0.103472 0.103472 2024/09/06 07:00:50 extended-hours 0 0 Nabors Energy Transition Corp. II Warrant
NEWT 11.687069 11.803207 2024/09/06 18:04:28 extended-hours -0.116138000000001 -0.983952920591846 Newtek Business Services Corp
NEWTI 26.654052 26.31939 2024/09/06 17:07:24 extended-hours 0.334662000000002 1.27154162767451 NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028
NEWTZ 18.514827 18.659291 2024/09/06 16:02:49 extended-hours -0.144463999999999 -0.774220199470598 Newtek Business Services Corp. 5.50% Notes Due 2026
NEXT 4.778801 4.708778 2024/09/06 19:41:31 extended-hours 0.0700229999999999 1.48707371636548 Nextdecade Corp
NFBK 10.840777 11.441259 2024/09/06 19:59:51 extended-hours -0.600482000000001 -5.24839093320063 Northfield Bancorp Inc
NFE 11.384368 11.673952 2024/09/06 19:53:56 extended-hours -0.289584 -2.48059954332517 New Fortress Energy LLC
NFLX 665.673301 680.042306 2024/09/06 19:59:42 extended-hours -14.369005 -2.11295751355799 Netflix Inc
NFTY 61.65534 63.113852 2024/09/06 18:58:15 extended-hours -1.458512 -2.31092217283775 First Trust India NIFTY 50 Equal Weight ETF
NHTC 6.689309 7.880124 2024/09/06 17:44:52 extended-hours -1.190815 -15.1116276850466 Natural Health Trend
NICE 158.755742 171.899786 2024/09/06 17:57:21 extended-hours -13.144044 -7.64634110713786 Nice Ltd ADR
NICK 5.90799 4.506096 2024/09/06 10:34:02 open 1.401894 31.1110548909743 Nicholas Financial Inc
NIKL 11.540992 12.714407 2024/09/06 15:49:39 open -1.173415 -9.22901870295642 Sprott Nickel Miners ETF
NIOBW 0.13267 0.13267 2024/09/06 07:00:29 extended-hours 0 0 NioCorp Developments Ltd. Warrant
NISN 11.304312 10.765076 2024/09/06 15:04:06 open 0.539235999999999 5.00912394859079 Nisun International Enterprise Development Group Co Ltd
NIU 1.885686 1.865097 2024/09/06 19:10:04 extended-hours 0.020589 1.10391041323856 Niu Technologies
NKGN 0.763031 0.807256 2024/09/06 19:51:06 extended-hours -0.044225 -5.4784355892059 NKGen Biotech Inc. Common Stock
NKGNW 0.10978 0.513618 2024/09/06 07:01:00 extended-hours -0.403838 -78.626138492031 NKGen Biotech Inc. Warrants
NKLA 5.413079 5.658294 2024/09/06 19:58:57 extended-hours -0.245215 -4.3337267381299 Nikola Corp
NKSH 28.634332 28.447909 2024/09/06 17:55:00 extended-hours 0.186423000000001 0.655313541673665 National Bankshares Inc
NKTR 1.131997 0.972276 2024/09/06 19:53:11 extended-hours 0.159721 16.4275370368085 Nektar Therapeutics
NKTX 5.320997 5.158071 2024/09/06 16:00:39 open 0.162926000000001 3.15866144533491 Nkarta Inc
NLSP 0.135693 0.148029 2024/09/06 19:22:54 extended-hours -0.012336 -8.33350221915975 NLS Pharmaceutics AG
NLSPW 0.022083 0.023552 2024/09/06 08:10:55 extended-hours -0.001469 -6.23726222826088 NLS Pharmaceutics AG
NMFC 12.268915 12.30474 2024/09/06 18:55:14 extended-hours -0.0358250000000009 -0.2911479641179 New Mountain Finance Corporation
NMIH 40.514064 40.464123 2024/09/06 16:22:22 extended-hours 0.0499409999999969 0.123420443339392 NMI Holdings Inc
NMRA 10.393806 11.36936 2024/09/06 19:59:50 extended-hours -0.975554000000001 -8.58055334689024 Neumora Therapeutics Inc. Common Stock
NMRK 14.035035 12.489797 2024/09/06 15:59:10 open 1.545238 12.3720025233397 Newmark Group Inc
NMTC 0.784475 0.824192 2024/09/06 18:32:47 extended-hours -0.039717 -4.81890142102811 Neuroone Medical Technologies Corp
NN 7.238096 7.846623 2024/09/06 19:41:32 extended-hours -0.608527 -7.75527255483028 Nextnav Acquisition Corp
NNAG 12.109905 12.077238 2024/09/06 16:02:49 extended-hours 0.032667 0.270484029543841 99 Acquisition Group Inc. Class A Common Stock
NNAGR 0.055108 0.029361 2024/09/06 19:59:53 extended-hours 0.025747 87.691154933415 99 Acquisition Group Inc. Right
NNAGU 7.850238 2.704815 2024/09/06 16:02:49 extended-hours 5.145423 190.231975199783 99 Acquisition Group Inc. Unit
NNAVW 1.644813 0.98407 2024/09/06 16:02:49 extended-hours 0.660743 67.1439023646692 NextNav Inc. Warrant
NNBR 3.437987 3.113745 2024/09/06 19:41:32 extended-hours 0.324242 10.4132483552764 NN Inc
NNDM 2.07423 2.170211 2024/09/06 19:57:05 extended-hours -0.0959810000000001 -4.42265752039779 Nano Dimension Ltd
NNOX 5.886542 5.827309 2024/09/06 19:57:00 extended-hours 0.0592330000000008 1.01647261197237 Nano X Imaging Ltd
NODK 15.129419 15.361152 2024/09/06 18:56:16 extended-hours -0.231733 -1.50856524302344 NI Holdings Inc
NOTV 1.372454 1.68459 2024/09/06 19:58:44 extended-hours -0.312136 -18.5289002071721 Inotiv Inc
NOVT 169.059644 172.387016 2024/09/06 19:59:50 extended-hours -3.327372 -1.9301755301571 Novanta Inc
NOVV 12.150515 12.205542 2024/09/06 12:46:07 open -0.055026999999999 -0.450836185726116 Nova Vision Acquisition Corp
NOVVW 0.033114 0.026992 2024/09/06 07:00:48 extended-hours 0.006122 22.680794309425 Nova Vision Acquisition Corp. Warrant
NPAB 14.317701 13.214804 2024/09/06 17:55:00 extended-hours 1.102897 8.34592022704233 New Providence Acquisition II Corp
NPABU 12.798929 12.794578 2024/09/06 15:43:28 open 0.00435099999999977 0.0340065924800316 New Providence Acquisition II Corp Unit
NPABW 0.258804 0.258804 2024/09/06 06:44:11 extended-hours 0 0 New Providence Acquisition Corp. II Warrant
NPCE 7.16797 7.2303 2024/09/06 19:59:51 extended-hours -0.0623299999999993 -0.862066580916412 Neuropace Inc
NRBO 3.470526 3.373224 2024/09/06 17:19:28 extended-hours 0.097302 2.88454013134023 Neurobo Pharmaceuticals Inc
NRC 21.727483 21.895059 2024/09/06 19:44:25 extended-hours -0.167576 -0.765359892384854 National Research Corp
NRDS 12.389602 12.189559 2024/09/06 16:52:48 extended-hours 0.200043000000001 1.64110120800926 Nerdwallet Inc
NRIM 66.196658 39.577155 2024/09/06 19:44:22 extended-hours 26.619503 67.2597689247749 Northrim BanCorp Inc
NRIX 22.715665 24.925294 2024/09/06 19:55:03 extended-hours -2.209629 -8.86500676782388 Nurix Therapeutics Inc
NRSN 0.919772 0.921667 2024/09/06 19:51:04 extended-hours -0.00189499999999998 -0.20560571225833 Neurosense Therapeutics Ltd
NRXP 1.685884 1.824714 2024/09/06 19:16:44 extended-hours -0.13883 -7.60831560452761 NRX Pharmaceuticals Inc
NRXPW 0.073339 0.073661 2024/09/06 04:05:13 extended-hours -0.000322000000000003 -0.437137698374992 NRx Pharmaceuticals Inc
NSIT 200.59669 138.33987 2024/09/06 19:59:50 extended-hours 62.25682 45.0028036024611 Insight Enterprises Inc
NSPR 2.728713 2.757212 2024/09/06 18:31:48 extended-hours -0.0284990000000001 -1.03361656629958 InspireMD Inc
NSSC 34.900835 35.488709 2024/09/06 19:16:29 extended-hours -0.587873999999999 -1.656509962084 NAPCO Security Technologies Inc
NSTS 8.396065 9.646008 2024/09/06 16:02:46 extended-hours -1.249943 -12.958137708366 NSTS Bancorp Inc
NSYS 11.673828 11.672831 2024/09/06 07:00:59 extended-hours 0.000996999999999915 0.00854120135894981 Nortech Systems Incorporated
NTAP 114.302797 118.741848 2024/09/06 18:36:24 extended-hours -4.43905100000001 -3.73840484611626 NetApp Inc
NTBL 0.49915 0.534357 2024/09/06 18:30:34 extended-hours -0.035207 -6.58866637846982 Notable Labs Inc.
NTCT 20.598342 19.717278 2024/09/06 19:44:25 extended-hours 0.881063999999999 4.46848697878074 NetScout Systems Inc
NTES 77.441072 79.630617 2024/09/06 18:53:58 extended-hours -2.189545 -2.74962706869394 NetEase Inc
NTGR 15.986805 16.891331 2024/09/06 18:24:03 extended-hours -0.904526000000001 -5.35497173076533 NETGEAR Inc
NTIC 12.785293 8.202168 2024/09/06 14:37:42 open 4.583125 55.8769949603568 Northern Technologies
NTLA 20.039945 26.83691 2024/09/06 19:27:13 extended-hours -6.796965 -25.3269284727638 Intellia Therapeutics Inc
NTNX 61.997175 46.263331 2024/09/06 19:31:37 extended-hours 15.733844 34.009319389475 Nutanix Inc
NTRA 116.929543 117.549651 2024/09/06 19:59:50 extended-hours -0.620108000000002 -0.527528575988713 Natera Inc
NTRB 4.357101 4.264648 2024/09/06 18:56:51 extended-hours 0.0924529999999999 2.16789287181498 Nutriband Inc
NTRBW 1.009575 1.525655 2024/09/06 13:24:38 open -0.51608 -33.8267825950166 Nutriband Inc. Warrant
NTRS 90.472759 66.353474 2024/09/06 19:59:51 extended-hours 24.119285 36.3496943656635 Northern Trust Corporation
NTRSO 22.11517 17.134483 2024/09/06 15:03:38 open 4.980687 29.068207076922 Northern Trust Corporation
NTWK 2.674635 2.644108 2024/09/06 10:21:52 open 0.0305269999999997 1.15452924010667 NetSol Technologies Inc
NTZG 31.619324 7.095088 2024/09/06 16:12:11 extended-hours 24.524236 345.650906655421 Nuveen Global Net Zero Transition ETF
NURO 3.791371 3.502573 2024/09/06 18:56:35 extended-hours 0.288798 8.24530994785833 NeuroMetrix Inc
NUTX 21.380017 25.554235 2024/09/06 15:26:50 open -4.174218 -16.3347406017046 Nutex Health Inc
NUVL 83.335931 84.796584 2024/09/06 19:59:51 extended-hours -1.46065299999999 -1.72253754938995 Nuvalent Inc
NUWE 1.299044 1.060314 2024/09/06 19:52:10 extended-hours 0.23873 22.5150285670094 Nuwellis Inc
NUZE 1.224969 1.244411 2024/09/06 19:00:04 extended-hours -0.019442 -1.56234555946548 Nuzee Inc
NVAC 12.119975 12.115307 2024/09/06 17:08:11 extended-hours 0.00466800000000056 0.038529770644694 Northview Acquisition Corp
NVACW 0.037755 0.037755 2024/09/06 07:00:48 extended-hours 0 0 NorthView Acquisition Corporation Warrant
NVAX 11.78403 15.690165 2024/09/06 19:43:12 extended-hours -3.906135 -24.8954360900602 Novavax Inc
NVCR 17.102297 17.969926 2024/09/06 18:03:43 extended-hours -0.867629000000001 -4.82822800717154 Novocure Ltd
NVCT 6.11267 6.189067 2024/09/06 17:37:49 extended-hours -0.076397 -1.23438637843152 Nuvectis Pharma Inc
NVD 2.505561 1.030235 2024/09/06 19:59:17 extended-hours 1.475326 143.20286148306 GraniteShares 1.5x Short NVDA Daily ETF
NVDA 103.524013 105.820219 2024/09/06 19:59:59 extended-hours -2.296206 -2.16991234917025 NVIDIA Corporation
NVDD 8.86371 8.473812 2024/09/06 19:59:09 extended-hours 0.389897999999999 4.60121135564488 Direxion Daily NVDA Bear 1X Shares
NVDL 42.375878 44.900876 2024/09/06 19:59:56 extended-hours -2.524998 -5.62349384898414 GraniteShares 1.5x Long NVDA Daily ETF
NVDS 46.174851 44.431067 2024/09/06 19:56:11 extended-hours 1.743784 3.92469530385124 AXS 1.25X NVDA Bear Daily ETF
NVDU 68.59041 72.475797 2024/09/06 19:54:30 extended-hours -3.88538699999999 -5.36094415077629 Direxion Daily NVDA Bull 1.5X Shares
NVEC 71.933495 140.301469 2024/09/06 19:44:30 extended-hours -68.367974 -48.7293358275529 NVE Corporation
NVEE 90.503725 54.089932 2024/09/06 19:59:51 extended-hours 36.413793 67.3208333854071 NV5 Global Inc
NVEI 33.185217 33.893988 2024/09/06 17:59:00 extended-hours -0.708770999999999 -2.091140765141 Nuvei Corp
NVFY 1.320019 1.387387 2024/09/06 17:22:28 extended-hours -0.0673679999999999 -4.85574681037085 Nova Lifestyle I
NVMI 193.807052 121.986608 2024/09/06 19:59:50 extended-hours 71.820444 58.8756792057043 Nova Ltd
NVNI 1.149705 1.161485 2024/09/06 09:31:41 open -0.0117800000000001 -1.01421886636505 Nvni Group Limited Ordinary Shares
NVNIW 0.032547 0.033179 2024/09/06 16:21:56 extended-hours -0.000632000000000001 -1.90481931342114 Nvni Group Limited Warrants
NVNO 5.163242 5.354053 2024/09/06 17:14:13 extended-hours -0.190811 -3.56386087324873 enVVeno Medical Corp
NVOS 0.292107 0.300342 2024/09/06 19:56:35 extended-hours -0.00823499999999999 -2.74187426333979 Novo Integrated Sciences Inc
NVTS 2.354258 1.73386 2024/09/06 19:46:33 extended-hours 0.620398 35.7813202911423 Navitas Semiconductor Corp
NVVE 0.435285 0.485615 2024/09/06 19:48:08 extended-hours -0.05033 -10.3641773833181 Nuvve Holding Corp
NVVEW 0.01624 0.014649 2024/09/06 19:50:00 extended-hours 0.001591 10.8608096115776 Nuvve Holding Corp
NVX 1.490407 1.488699 2024/09/06 19:00:34 extended-hours 0.00170800000000004 0.114731050400386 Novonix Ltd ADR
NWBI 13.613588 9.573356 2024/09/06 17:23:14 extended-hours 4.040232 42.2028805781379 Northwest Bancshares Inc
NWE 54.107319 54.504965 2024/09/06 19:13:15 extended-hours -0.397646000000002 -0.72955922455872 NorthWestern Corporation
NWFL 25.968642 25.157745 2024/09/06 17:30:00 extended-hours 0.810897000000001 3.22324993754409 Norwood Financial Corp
NWGL 1.511113 1.169017 2024/09/06 19:28:36 extended-hours 0.342096 29.2635607523244 Nature Wood Group Limited American Depositary Shares
NWL 7.59189 7.526286 2024/09/06 19:41:30 extended-hours 0.0656040000000004 0.871664988548142 Newell Brands Inc
NWPX 46.692442 30.608289 2024/09/06 19:51:23 extended-hours 16.084153 52.5483570806588 Northwest Pipe Company
NWS 28.122743 27.880138 2024/09/06 17:30:00 extended-hours 0.242605000000001 0.870171446066734 News Corp B
NWSA 26.639371 20.332501 2024/09/06 19:39:23 extended-hours 6.30687 31.0186631738024 News Corp A
NWTN 0.991629 1.164239 2024/09/06 17:30:44 extended-hours -0.17261 -14.8259936318917 NWTN Inc. Class B Ordinary Shares
NWTNW 0.042164 0.03972 2024/09/06 18:00:11 extended-hours 0.002444 6.15307150050353 NWTN Inc. Warrant
NXGL 2.701095 2.840962 2024/09/06 18:58:50 extended-hours -0.139867 -4.92322670982576 Nexgel Inc
NXGLW 0.575442 0.500474 2024/09/06 18:00:12 extended-hours 0.074968 14.9793995292463 NexGel Inc Warrant
NXL 0.813756 1.026545 2024/09/06 15:29:42 open -0.212789 -20.7286577792498 Nexalin Technology Inc.
NXPI 228.608487 236.08373 2024/09/06 19:57:51 extended-hours -7.47524300000001 -3.16635246317059 NXP Semiconductors NV
NXPL 1.244867 1.055119 2024/09/06 18:00:06 extended-hours 0.189748 17.9835639392334 Nextplat Corp
NXST 163.627624 162.515483 2024/09/06 19:44:29 extended-hours 1.11214100000001 0.684329258646703 Nexstar Broadcasting Group Inc
NXT 35.038182 36.243775 2024/09/06 19:59:29 extended-hours -1.205593 -3.32634500683221 Nextracker Inc. Class A Common Stock
NXTC 1.45407 1.468994 2024/09/06 07:00:59 extended-hours -0.0149239999999999 -1.01593335302935 NextCure  Inc
NXTG 83.040553 40.419048 2024/09/06 15:32:02 open 42.621505 105.449057088133 First Trust NASDAQ Smartphone
NYAX 27.756356 23.995695 2024/09/06 19:54:18 extended-hours 3.760661 15.6722320399555 Nayax Ltd
NYMT 6.391046 3.549792 2024/09/06 19:41:32 extended-hours 2.841254 80.0400136120652 New York Mortgage Trust Inc
NYMTL 20.548845 20.274012 2024/09/06 08:10:55 extended-hours 0.274833000000001 1.35559256845661 New York Mortgage Trust Inc Preferred
NYMTM 23.545495 23.415715 2024/09/06 07:00:42 extended-hours 0.12978 0.554243165327218 New York Mortgage Trust Inc PR
NYMTN 22.00565 20.189963 2024/09/06 07:00:52 extended-hours 1.815687 8.99301796640242 New York Mortgage Trust Inc Pref
NYMTZ 19.709499 24.64405 2024/09/06 18:55:51 extended-hours -4.934551 -20.023295683948 New York Mortgage Trust Inc Preferred Series G
NYXH 6.779466 6.119506 2024/09/06 16:02:46 extended-hours 0.65996 10.7845306467548 Nyxoah
NZAC 42.229646 35.703891 2024/09/06 16:02:46 extended-hours 6.525755 18.2774336836285 SPDR® MSCI ACWI Climate Paris Aligned ETF
NZUS 30.566131 6.849471 2024/09/06 16:05:04 extended-hours 23.71666 346.25535315063 SPDR MSCI USA Climate Paris Aligned ETF
OABI 4.034067 4.001945 2024/09/06 18:26:01 extended-hours 0.0321220000000002 0.802659706717614 OmniAb Inc.
OAKU 12.674397 8.494061 2024/09/06 17:05:41 extended-hours 4.180336 49.2148102068021 Oak Woods Acquisition Corporation Class A Ordinary Shares
OAKUR 0.550623 0.550623 2024/09/06 16:31:22 extended-hours 0 0 Oak Woods Acquisition Corporation Right
OAKUU 11.200647 11.213874 2024/09/06 16:02:46 extended-hours -0.0132270000000005 -0.117952101120456 Oak Woods Acquisition Corporation Unit
OAKUW 0.032571 0.035252 2024/09/06 07:00:43 extended-hours -0.002681 -7.60524225575853 Oak Woods Acquisition Corporation Warrant
OB 4.876329 7.270048 2024/09/06 19:41:32 extended-hours -2.393719 -32.9257661022321 Outbrain Inc
OBIL 50.020616 50.004705 2024/09/06 17:59:00 extended-hours 0.0159109999999956 0.0318190058315424 US Treasury 12 Month Bill ETF
OBIO 5.716736 6.323703 2024/09/06 15:58:57 open -0.606967 -9.59828442290854 Orchestra BioMed Holdings Inc.
OBLG 3.336714 3.758679 2024/09/06 19:43:31 extended-hours -0.421965 -11.2264175791548 Oblong Inc
OBT 55.005221 56.140373 2024/09/06 16:02:46 extended-hours -1.135152 -2.02198870321007 Orange County Bancorp Inc
OCC 2.841849 2.881511 2024/09/06 07:00:52 extended-hours -0.0396620000000003 -1.37643062962454 Optical Cable Corporation
OCCI 7.399551 7.734189 2024/09/06 19:41:32 extended-hours -0.334638 -4.32673677873659 OFS Credit Company Inc
OCCIN 23.200572 12.004123 2024/09/06 04:01:06 extended-hours 11.196449 93.27169506677 OFS Credit Company Inc Preferred Series E
OCCIO 24.465084 24.465084 2024/09/06 04:01:15 extended-hours 0 0 OFS Credit Company Inc Preferred
OCEA 1.018544 1.292456 2024/09/06 19:28:54 extended-hours -0.273912 -21.1931392635417 Ocean Biomedical Inc.
OCEAW 0.042062 0.51121 2024/09/06 19:59:58 extended-hours -0.469148 -91.7720701864205 Ocean Biomedical Inc.
OCFC 17.193392 15.027307 2024/09/06 17:36:30 extended-hours 2.166085 14.4143258669035 OceanFirst Financial Corp
OCFCP 18.88989 25.094429 2024/09/06 16:02:46 extended-hours -6.204539 -24.7247666005869 OceanFirst Financial Corp
OCG 1.170065 2.279143 2024/09/06 18:45:53 extended-hours -1.109078 -48.6620628894282 Oriental Culture Holding Ltd
OCGN 1.155606 1.196316 2024/09/06 19:54:08 extended-hours -0.04071 -3.40294704743563 Ocugen Inc
OCS 10.296079 10.34555 2024/09/06 17:00:09 extended-hours -0.0494709999999987 -0.478186273325234 Oculis Holding AG Ordinary shares
OCSL 16.797298 16.974418 2024/09/06 19:10:30 extended-hours -0.177119999999999 -1.04345256491267 Oaktree Specialty Lending Corp
OCTO 1.422638 1.674006 2024/09/06 19:44:37 extended-hours -0.251368 -15.0159557373152 Eightco Holdings Inc.
OCUL 8.597145 8.838671 2024/09/06 17:59:00 extended-hours -0.241526 -2.73260538829877 Ocular Therapeutix Inc
OCUP 1.241859 1.276474 2024/09/06 17:03:06 extended-hours -0.0346150000000001 -2.71176694550771 Ocuphire Pharma Inc
OCX 3.059638 2.737173 2024/09/06 18:55:12 extended-hours 0.322465 11.7809506377566 OncoCyte Corp
ODD 33.649439 36.449186 2024/09/06 19:59:27 extended-hours -2.799747 -7.68123326540131 ODDITY Tech Ltd. Class A Ordinary Shares
ODDS 22.370091 22.725733 2024/09/06 16:02:46 extended-hours -0.355642000000003 -1.56493082093327 Pacer BlueStar Digital Entertainment ETF
ODFL 184.624688 176.416196 2024/09/06 19:57:30 extended-hours 8.20849199999998 4.65291293323204 Old Dominion Freight Line Inc
ODP 28.834742 31.084914 2024/09/06 19:44:30 extended-hours -2.250172 -7.23879113836378 ODP Corp
ODVWZ 0.344341 0.34 2024/09/06 15:43:28 open 0.00434099999999998 1.27676470588235 Osisko Development Corp. Warrant expiring 5/27/2027
OESX 0.846407 1.018134 2024/09/06 15:36:48 open -0.171727 -16.8668367817989 Orion Energy Systems Inc
OFIX 15.243447 17.017407 2024/09/06 19:47:11 extended-hours -1.77396 -10.4243848666251 Orthofix Medical Inc
OFLX 48.358482 45.892193 2024/09/06 19:50:01 extended-hours 2.466289 5.37409271332927 Omega Flex Inc
OFS 8.432547 8.458851 2024/09/06 15:18:37 open -0.0263039999999997 -0.310964219608546 OFS Capital Corp
OFSSH 23.321143 23.321143 2024/09/06 04:01:15 extended-hours 0 0 OFS Capital Corporation 4.95% Notes due 2028
OGI 1.765741 1.87623 2024/09/06 19:43:51 extended-hours -0.110489 -5.88888355905193 OrganiGram Holdings Inc
OKTA 73.251982 81.030333 2024/09/06 19:58:50 extended-hours -7.778351 -9.5993077061648 Okta Inc
OKYO 1.03947 1.108947 2024/09/06 18:44:56 extended-hours -0.069477 -6.26513259876261 OKYO Pharma Ltd ADR
OLB 2.151913 1.787877 2024/09/06 18:15:41 extended-hours 0.364036 20.3613559545763 OLB Group Inc
OLED 183.447638 200.720603 2024/09/06 18:55:56 extended-hours -17.272965 -8.605476837871 Universal Display
OLLI 87.991443 87.171109 2024/09/06 19:20:50 extended-hours 0.820334000000003 0.941061791470386 Ollie's Bargain Outlet Hldg
OLMA 11.996821 12.563706 2024/09/06 16:51:47 extended-hours -0.566884999999999 -4.51208425284704 Olema Pharmaceuticals Inc
OLPX 2.193709 2.216957 2024/09/06 19:41:32 extended-hours -0.0232479999999997 -1.04864460609744 Olaplex Holdings Inc
OM 0.489147 0.547647 2024/09/06 19:45:52 extended-hours -0.0585 -10.6820634459789 Outset Medical Inc
OMAB 64.16522 61.498399 2024/09/06 19:54:03 extended-hours 2.66682100000001 4.33640719655158 Grupo Aeroportuario del Centro Norte SAB de CV
OMCL 42.810719 30.573404 2024/09/06 19:44:28 extended-hours 12.237315 40.0260141134432 Omnicell Inc
OMER 3.832107 3.980964 2024/09/06 18:00:00 extended-hours -0.148857 -3.73921994773125 Omeros Corporation
OMEX 4.067503 5.47543 2024/09/06 19:41:30 extended-hours -1.407927 -25.713542132764 Odyssey Marine Exploration Inc
OMGA 1.306642 1.623675 2024/09/06 18:00:08 extended-hours -0.317033 -19.5256439866352 Omega Therapeutics Inc
OMH 0.406912 0.443574 2024/09/06 19:22:47 extended-hours -0.036662 -8.26513727134594 Ohmyhome Limited Ordinary Shares
OMIC 6.077099 4.961867 2024/09/06 17:42:59 extended-hours 1.115232 22.4760558878342 Singular Genomics Systems Inc
ON 68.733842 70.056967 2024/09/06 19:26:45 extended-hours -1.323125 -1.88864156793999 ON Semiconductor Corporation
ONB 18.868835 14.412321 2024/09/06 17:16:07 extended-hours 4.456514 30.9215566319956 Old National Bancorp
ONBPO 25.649034 25.649034 2024/09/06 04:01:14 extended-hours 0 0 Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock
ONBPP 27.135014 27.135014 2024/09/06 04:01:14 extended-hours 0 0 Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock
ONCT 4.059948 4.129168 2024/09/06 08:11:21 extended-hours -0.0692199999999996 -1.67636676444261 Oncternal Therapeutics Inc
ONCY 0.963656 0.978573 2024/09/06 18:55:04 extended-hours -0.0149170000000001 -1.52436251562224 Oncolytics Biotech Inc
ONDS 0.796606 0.781884 2024/09/06 18:55:52 extended-hours 0.014722 1.88288799873127 Ondas Holdings Inc.
ONEQ 66.005226 67.655297 2024/09/06 18:55:54 extended-hours -1.65007100000001 -2.43893837314765 Fidelity® Nasdaq Composite Index® ETF
ONEW 21.002521 22.295297 2024/09/06 19:29:08 extended-hours -1.292776 -5.79842466328213 Onewater Marine
ONFO 0.897017 0.82148 2024/09/06 18:08:51 extended-hours 0.075537 9.19523299410819 Onfolio Holdings Inc
ONMD 0.908746 0.95962 2024/09/06 19:35:46 extended-hours -0.050874 -5.30147349992705 OneMedNet Corp.
ONMDW 0.057106 0.502925 2024/09/06 18:01:34 extended-hours -0.445819 -88.6452254312273 OneMedNet Corp.
ONVO 0.531414 0.572161 2024/09/06 14:54:31 open -0.040747 -7.12159689318216 Organovo Holdings Inc
ONYX 12.979872 12.951637 2024/09/06 17:28:49 extended-hours 0.0282350000000005 0.218003330389822 Onyx Acquisition I Co
ONYXW 0.018739 0.019718 2024/09/06 17:28:46 extended-hours -0.000979000000000001 -4.96500659296075 Onyx Acquisition Co. I Warrant
OP 1.558225 1.63335 2024/09/06 18:56:01 extended-hours -0.0751250000000001 -4.59944286282794 Oceanpal Inc
OPAL 3.395752 3.45606 2024/09/06 19:44:40 extended-hours -0.060308 -1.74499285313334 OPAL Fuels Inc
OPBK 12.358133 13.798107 2024/09/06 07:00:43 extended-hours -1.439974 -10.4360257533878 OP Bancorp
OPCH 32.279804 28.168374 2024/09/06 17:36:45 extended-hours 4.11143 14.5959081628212 Option Care Health Inc
OPEN 1.916226 1.926378 2024/09/06 19:59:50 extended-hours -0.0101519999999999 -0.526999373954641 Opendoor Technologies Inc
OPHC 4.498124 5.128945 2024/09/06 14:47:49 open -0.630821 -12.2992350278664 OptimumBank Holdings Inc
OPI 2.089167 2.265363 2024/09/06 19:12:05 extended-hours -0.176196 -7.77782633511714 Office Properties Income Trust
OPINL 12.95142 10.940734 2024/09/06 15:59:12 open 2.010686 18.3779808557634 Office Properties Income Trust
OPK 1.554866 1.772583 2024/09/06 15:58:57 open -0.217717 -12.2824713990826 Opko Health Inc
OPOF 17.730976 11.092025 2024/09/06 16:02:46 extended-hours 6.638951 59.8533721299763 Old Point Financial Corporation
OPRA 13.910551 3.550681 2024/09/06 18:59:50 extended-hours 10.35987 291.771353157324 Opera Ltd
OPRT 2.79873 2.946186 2024/09/06 19:41:31 extended-hours -0.147456 -5.00497931902467 Oportun Financial Corp
OPRX 8.668459 8.865435 2024/09/06 17:11:42 extended-hours -0.196975999999999 -2.22184247022283 OPTIMIZERx Corp
OPT 3.125888 8.585606 2024/09/06 18:57:06 extended-hours -5.459718 -63.5915274938077 Opthea Ltd
OPTN 0.970315 1.012794 2024/09/06 18:55:23 extended-hours -0.0424789999999999 -4.19423890741848 OptiNose
OPTXW 0.045197 0.027204 2024/09/06 04:01:09 extended-hours 0.017993 66.1410086751948 Syntec Optics Holdings Inc.
OPXS 7.657074 7.704615 2024/09/06 19:41:31 extended-hours -0.0475410000000007 -0.617045757640073 Optex Systems Holdings Inc. Common Stock
ORGN 1.394155 1.444206 2024/09/06 19:50:36 extended-hours -0.0500510000000001 -3.46564132817618 Origin Materials Inc
ORGNW 0.103973 0.011515 2024/09/06 07:00:53 extended-hours 0.092458 802.935301780287 Origin Materials Inc Warrant
ORGO 2.535024 2.138601 2024/09/06 17:59:00 extended-hours 0.396423 18.5365573101294 Organogenesis Holdings Inc
ORGS 0.609283 0.628207 2024/09/06 19:16:50 extended-hours -0.0189239999999999 -3.0123828610633 Orgenesis Inc
ORIC 8.334638 7.95651 2024/09/06 19:50:00 extended-hours 0.378128 4.75243542709052 Oric Pharmaceuticals Inc
ORLY 1103.09275 1271.109824 2024/09/06 17:48:13 extended-hours -168.017074 -13.218139835571 O’Reilly Automotive Inc
ORMP 2.381144 2.323021 2024/09/06 19:56:22 extended-hours 0.0581230000000001 2.5020436750249 Oramed Pharmaceuticals Inc
ORRF 37.646845 39.263164 2024/09/06 16:02:46 extended-hours -1.616319 -4.11662952073858 Orrstown Financial Services Inc
OSBC 16.798587 16.704341 2024/09/06 16:01:03 extended-hours 0.0942460000000018 0.564200647005481 Old Second Bancorp Inc
OSIS 139.929282 141.402956 2024/09/06 15:51:21 open -1.47367399999999 -1.04218047605737 OSI Systems Inc
OSPN 14.254225 15.063457 2024/09/06 19:52:04 extended-hours -0.809232 -5.37215328460127 OneSpan Inc
OSS 2.286188 2.450966 2024/09/06 19:41:32 extended-hours -0.164778 -6.72298187734959 One Stop Systems Inc
OST 0.291798 0.306276 2024/09/06 19:37:04 extended-hours -0.014478 -4.72710888218469 Ostin Technology Group Co Ltd
OSUR 4.281993 4.651189 2024/09/06 16:01:04 extended-hours -0.369196 -7.93766927123365 OraSure Technologies Inc
OSW 15.385244 13.238592 2024/09/06 17:23:13 extended-hours 2.146652 16.2151080719158 OneSpaWorld Holdings Ltd
OTEX 31.665434 31.952236 2024/09/06 16:10:20 extended-hours -0.286801999999998 -0.897596024265713 Open Text Corp
OTLK 7.822294 7.648166 2024/09/06 18:56:08 extended-hours 0.174128000000001 2.27672882623103 OUTLOOK THERAPEUTICS INC
OTLY 0.884848 0.900395 2024/09/06 18:00:03 extended-hours -0.015547 -1.72668662087195 Oatly Group AB ADR
OTRK 0.205257 0.206095 2024/09/06 19:39:26 extended-hours -0.000838000000000005 -0.406608602828795 Ontrak Inc
OTTR 77.786901 47.900576 2024/09/06 15:59:03 open 29.886325 62.3924125672309 Otter Tail Corporation
OVBC 21.062895 20.77064 2024/09/06 16:02:46 extended-hours 0.292255000000001 1.40705823219699 Ohio Valley Banc Corp
OVID 1.04773 1.121783 2024/09/06 19:59:54 extended-hours -0.0740529999999999 -6.60136586131185 Ovid Therapeutics Inc
OVLY 24.948978 15.457686 2024/09/06 17:30:00 extended-hours 9.491292 61.4017647919617 Oak Valley Bancorp
OXBR 2.274784 1.754072 2024/09/06 12:40:10 open 0.520712 29.6858965880534 Oxbridge Re Holdings Ltd
OXBRW 0.164828 0.164828 2024/09/06 07:00:44 extended-hours 0 0 Oxbridge Re Holdings Equity Warrant
OXLC 5.335064 3.999896 2024/09/06 19:59:56 extended-hours 1.335168 33.3800678817649 Oxford Lane Capital Corp
OXLCL 23.961186 24.340978 2024/09/06 07:00:50 extended-hours -0.379791999999998 -1.56029885076926 Oxford Lane Capital Corp. 6.75% Notes due 2031
OXLCN 24.125932 23.949625 2024/09/06 18:56:40 extended-hours 0.176306999999998 0.736157664264045 Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock
OXLCP 16.885093 16.885093 2024/09/06 07:00:48 extended-hours 0 0 Oxford Lane Capital Series
OXLCZ 23.584519 24.880778 2024/09/06 14:25:05 open -1.296259 -5.20988129872787 Oxford Lane Capital Corp. 5.00% Notes due 2027
OXSQ 2.941827 2.951542 2024/09/06 19:39:17 extended-hours -0.00971499999999992 -0.329149983296864 Oxford Square Capital Corp
OXSQG 17.395229 17.50973 2024/09/06 16:02:41 extended-hours -0.114501000000001 -0.653927844689785 Oxford Square Capital Corp. 5.50% Notes due 2028
OXSQZ 24.250371 24.250371 2024/09/06 04:01:14 extended-hours 0 0 Oxford Square Capital Corp. - 6.25% Notes due 2026 
OZK 40.39751 41.885746 2024/09/06 16:01:01 extended-hours -1.488236 -3.55308462215285 Bank Ozk
OZKAP 17.349741 17.24482 2024/09/06 15:51:31 open 0.104921000000001 0.608420383628248 Bank Ozk Preferred Series A
PAA 17.635724 18.400269 2024/09/06 19:52:14 extended-hours -0.764545000000002 -4.15507512417347 Plains All American Pipeline LP
PABU 59.559876 60.729898 2024/09/06 16:02:41 extended-hours -1.170022 -1.92659964619074 iShares Paris-Aligned Climate MSCI USA ETF
PACB 1.555011 1.448254 2024/09/06 19:57:12 extended-hours 0.106757 7.37142794012652 Pacific Biosciences of California
PAGP 18.934329 19.015441 2024/09/06 19:52:14 extended-hours -0.0811119999999974 -0.426558605714153 Plains GP Holdings LP
PAHC 20.047799 20.936347 2024/09/06 19:02:05 extended-hours -0.888548 -4.24404505714392 Phibro Animal Health Corporation
PALI 3.542699 3.670836 2024/09/06 17:42:43 extended-hours -0.128137 -3.49067623832828 Palisade Bio Inc
PALT 3.050922 3.236212 2024/09/06 19:41:33 extended-hours -0.18529 -5.72552107216709 Paltalk Inc
PANL 6.228822 6.539064 2024/09/06 19:41:31 extended-hours -0.310242 -4.74444048873049 Pangaea Logistic
PANW 337.907127 340.9264 2024/09/06 19:59:23 extended-hours -3.019273 -0.885608448040398 Palo Alto Networks Inc
PARA 10.208375 10.392348 2024/09/06 19:46:31 extended-hours -0.183973 -1.77027366674018 Paramount Global Class B
PARAA 21.839343 21.885165 2024/09/06 16:00:51 extended-hours -0.0458220000000011 -0.209374706564932 Paramount Global Class A
PASG 0.670863 0.695115 2024/09/06 19:21:57 extended-hours -0.0242520000000001 -3.48891909971732 Passage Bio Inc
PATK 140.062876 75.263552 2024/09/06 19:44:30 extended-hours 64.799324 86.0965530832241 Patrick Industries Inc
PAVM 1.163382 1.139617 2024/09/06 19:21:21 extended-hours 0.0237649999999998 2.08534972714516 PAVmed Inc
PAVMZ 0.030499 0.02977 2024/09/06 13:25:10 open 0.000728999999999997 2.44877393349008 PAVmed Inc. Series Z Warrant
PAVS 0.829883 0.874089 2024/09/06 18:11:00 extended-hours -0.044206 -5.05737974050697 Paranovus Entertainment Technology Ltd.
PAX 10.986547 11.049704 2024/09/06 18:58:50 extended-hours -0.0631570000000004 -0.57157187197051 Patria Investments Ltd
PAYO 7.020647 7.072905 2024/09/06 19:41:32 extended-hours -0.0522580000000001 -0.738847757745935 Payoneer Global Inc
PAYOW 0.765643 0.491569 2024/09/06 04:05:24 extended-hours 0.274074 55.7549397948203 Payoneer Global Inc. Warrant
PAYS 4.249436 4.444405 2024/09/06 19:41:32 extended-hours -0.194969 -4.38684143321771 Paysign Inc
PAYX 131.763891 95.956864 2024/09/06 19:57:52 extended-hours 35.807027 37.3157536703159 Paychex Inc
PBBK 15.997621 15.998016 2024/09/06 16:02:41 extended-hours -0.000394999999999257 -0.00246905616295956 PB Bankshares Inc
PBFS 10.913825 10.899342 2024/09/06 17:30:01 extended-hours 0.0144829999999985 0.132879581171033 Pioneer Bancorp Inc
PBHC 16.703609 16.457926 2024/09/06 16:02:41 extended-hours 0.245683 1.49279441407137 Pathfinder Bancorp Inc
PBPB 7.591957 7.682468 2024/09/06 19:41:32 extended-hours -0.0905110000000002 -1.17815004240825 Potbelly Co
PBYI 2.276376 3.130673 2024/09/06 15:48:08 open -0.854297 -27.2879665171035 Puma Biotechnology Inc
PCAR 92.436537 92.716429 2024/09/06 19:57:51 extended-hours -0.279892000000004 -0.301879616178923 PACCAR Inc
PCB 16.162289 18.541986 2024/09/06 16:02:41 extended-hours -2.379697 -12.834099863952 PCB Bancorp
PCH 43.56477 42.409879 2024/09/06 17:08:53 extended-hours 1.15489100000001 2.72316504369184 PotlatchDeltic Corp
PCRX 14.490452 13.958022 2024/09/06 17:23:15 extended-hours 0.53243 3.81450896122674 Pacira Pharmaceuticals Inc
PCSA 1.356064 1.494507 2024/09/06 16:12:16 extended-hours -0.138443 -9.26345610960672 Processa Pharmaceuticals Inc
PCT 5.108606 5.811498 2024/09/06 19:41:31 extended-hours -0.702892 -12.0948505875766 Purecycle Technologies Holdings Corp
PCTTU 0.525666 0.525666 2024/09/06 07:00:41 extended-hours 0 0 Purecycle Technologies Holdings Corp Unit
PCTTW 1.255407 1.024309 2024/09/06 15:43:38 open 0.231098 22.5613559970673 PureCycle Technologies Inc
PCTY 152.102133 93.807183 2024/09/06 19:40:24 extended-hours 58.29495 62.1433755238125 Paylocity Holdng
PCVX 114.243402 111.917276 2024/09/06 19:59:59 extended-hours 2.326126 2.07843336001137 Vaxcyte Inc
PCYO 9.869353 7.394008 2024/09/06 15:49:54 open 2.475345 33.4777160100449 Pure Cycle Corporation
PDBA 41.748959 31.979527 2024/09/06 18:51:11 extended-hours 9.769432 30.5490196900035 Invesco Agriculture Commodity Strategy No K-1 ETF
PDBC 13.154155 13.149042 2024/09/06 19:57:27 extended-hours 0.0051129999999997 0.0388849621135874 Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
PDCO 21.016113 15.655698 2024/09/06 18:12:08 extended-hours 5.360415 34.2393868353874 Patterson Companies Inc
PDD 92.889209 93.703967 2024/09/06 19:58:27 extended-hours -0.814758000000012 -0.869502141782334 Pinduoduo
PDEX 21.725721 22.9761 2024/09/06 17:25:03 extended-hours -1.250379 -5.44208547142465 Pro-Dex Inc
PDFS 28.736981 29.805855 2024/09/06 16:00:55 extended-hours -1.068874 -3.58612091483368 PDF Solutions Inc
PDLB 10.916954 9.878088 2024/09/06 18:56:20 extended-hours 1.038866 10.5168733058462 Ponce Financial Group Inc
PDP 94.97021 96.994357 2024/09/06 16:01:11 extended-hours -2.024147 -2.08687088878789 Invesco DWA Momentum ETF
PDSB 2.975753 2.504919 2024/09/06 19:51:49 extended-hours 0.470834 18.7963762500903 PDS Biotechnology Corp
PEBK 24.841208 27.891744 2024/09/06 19:44:24 extended-hours -3.050536 -10.9370572166445 Peoples Bancorp of North Carolina
PEBO 31.577167 30.750518 2024/09/06 19:44:24 extended-hours 0.826649 2.68824414600105 Peoples Bancorp Inc
PECO 35.125881 37.169498 2024/09/06 19:44:29 extended-hours -2.043617 -5.4981022342567 Phillips Edison & Co Inc
PEGA 67.650009 64.890595 2024/09/06 16:36:45 extended-hours 2.75941399999999 4.25240976754797 Pegasystems Inc
PEGY 0.829515 0.861666 2024/09/06 19:22:39 extended-hours -0.032151 -3.73126014023996 Pineapple Holdings Inc
PENN 18.610049 18.629167 2024/09/06 19:39:42 extended-hours -0.0191179999999989 -0.10262401963544 Penn National Gaming Inc
PEP 177.543198 134.017775 2024/09/06 19:57:35 extended-hours 43.525423 32.4773508588693 PepsiCo Inc
PEPG 7.868706 7.95963 2024/09/06 17:37:31 extended-hours -0.0909239999999993 -1.14231440406149 PepGen Ltd
PERI 8.260355 8.659751 2024/09/06 19:21:53 extended-hours -0.399395999999999 -4.61209565956342 Perion Network
PESI 9.823982 10.88782 2024/09/06 15:57:34 open -1.063838 -9.77089995977155 Perma-Fix Environmental Svcs Inc
PET 0.844145 0.934836 2024/09/06 18:30:11 extended-hours -0.090691 -9.70127380631469 Wag! Group Co.
PETQ 30.573272 22.992711 2024/09/06 15:47:44 open 7.580561 32.9694093054099 PetIQ Inc
PETS 3.369035 2.76612 2024/09/06 19:54:15 extended-hours 0.602915 21.7964151952916 PetMed Express Inc
PETWW 0.015977 0.015977 2024/09/06 04:01:19 extended-hours 0 0 Wag! Group Co
PETZ 1.162217 1.29252 2024/09/06 07:00:55 extended-hours -0.130303 -10.0813140222201 TDH Holdings Inc
PEV 0.450435 0.459125 2024/09/06 19:57:54 extended-hours -0.00869000000000003 -1.89273073781651 Phoenix Motor Inc. Common Stock
PEY 21.214206 10.499278 2024/09/06 16:00:59 extended-hours 10.714928 102.053950757376 Invesco High Yield Equity Dividend Achievers ETF
PEZ 93.678924 45.739 2024/09/06 16:02:41 extended-hours 47.939924 104.811919805855 Invesco DWA Consumer Cyclicals Momentum ETF
PFBC 70.172023 79.468968 2024/09/06 18:08:32 extended-hours -9.29694500000001 -11.6988369598558 Preferred Bank
PFC 24.384606 24.341411 2024/09/06 17:36:48 extended-hours 0.0431950000000008 0.177454790932213 Premier Financial Corp
PFF 32.298669 32.115562 2024/09/06 19:53:51 extended-hours 0.183107 0.570150383792131 iShares Preferred and Income Securities ETF
PFG 79.404263 79.567639 2024/09/06 17:04:03 extended-hours -0.163376 -0.205329706967929 Principal Financial Group Inc
PFI 63.850744 67.274485 2024/09/06 16:02:41 extended-hours -3.423741 -5.0892117568793 Invesco DWA Financial Momentum ETF
PFIE 1.621734 1.738156 2024/09/06 19:33:58 extended-hours -0.116422 -6.69801789942905 Profire Ene
PFIS 41.812187 26.854244 2024/09/06 19:44:23 extended-hours 14.957943 55.7004807135885 Peoples Fin
PFM 44.68337 45.04937 2024/09/06 16:00:57 extended-hours -0.366000000000007 -0.812441994194384 Invesco Dividend Achievers ETF
PFMT 3.724032 3.757746 2024/09/06 19:41:31 extended-hours -0.0337140000000002 -0.897186771005817 Performant Financial Corporation
PFTA 12.433184 12.406084 2024/09/06 17:09:55 extended-hours 0.0271000000000008 0.21844120997408 Portage Fintech Acquisition Corp
PFTAU 10.799739 10.799466 2024/09/06 16:02:41 extended-hours 0.000272999999999968 0.00252790276852548 Portage Fintech Acquisition Corp Unit
PFTAW 0.032746 0.036631 2024/09/06 07:00:56 extended-hours -0.003885 -10.6057710682209 Portage Fintech Acquisition Corporation Warrant
PFX 41.924746 46.885571 2024/09/06 16:02:41 extended-hours -4.960825 -10.5807072286696 Phenixfin Corporation
PFXNZ 23.480258 11.309453 2024/09/06 04:01:18 extended-hours 12.170805 107.61621273814 PhenixFIN Corporation 5.25% Notes due 2028
PGC 28.81715 16.416852 2024/09/06 18:52:58 extended-hours 12.400298 75.5339574237497 Peapack-Gladstone Financial
PGEN 0.952184 0.716391 2024/09/06 19:51:54 extended-hours 0.235793 32.9140092491391 Precigen Inc
PGJ 22.249512 17.220265 2024/09/06 19:37:08 extended-hours 5.029247 29.2053984070512 Invesco Golden Dragon China ETF
PGNY 23.132866 16.647015 2024/09/06 19:42:46 extended-hours 6.485851 38.9610449681219 Progyny Inc
PGY 12.379153 13.093393 2024/09/06 19:40:30 extended-hours -0.71424 -5.45496495828087 Pagaya Technologies Ltd.
PGYWW 0.074823 0.074823 2024/09/06 04:01:09 extended-hours 0 0 Pagaya Technologies Ltd. Warrants
PHAR 7.536705 7.525031 2024/09/06 16:08:39 extended-hours 0.0116740000000002 0.155135573527872 Pharming Group NV
PHAT 19.584995 17.866129 2024/09/06 19:34:01 extended-hours 1.718866 9.62080817842521 Phathom Pharmaceuticals Inc
PHIO 2.832762 2.800052 2024/09/06 18:56:00 extended-hours 0.0327099999999998 1.16819259070902 Phio Pharmaceuticals Corp
PHO 66.095124 32.054748 2024/09/06 16:01:12 extended-hours 34.040376 106.194489502772 Invesco Water Resources ETF
PHUN 3.225982 3.496551 2024/09/06 19:06:36 extended-hours -0.270569 -7.7381682692459 Phunware Inc
PHVS 16.29556 11.450786 2024/09/06 19:50:26 extended-hours 4.844774 42.3095322888752 Pharvaris BV
PI 162.851343 150.692025 2024/09/06 18:07:32 extended-hours 12.159318 8.06898573431475 Impinj Inc
PID 19.349104 9.974223 2024/09/06 13:51:02 open 9.374881 93.991090834845 Invesco International Dividend Achievers ETF
PIE 19.839041 20.0702 2024/09/06 16:02:41 extended-hours -0.231158999999998 -1.15175234925411 Invesco DWA Emerging Markets Momentum ETF
PIII 0.488974 0.482924 2024/09/06 18:10:46 extended-hours 0.00605 1.25278511732695 P3 Health Partners Inc
PIK 2.207571 2.282178 2024/09/06 19:41:33 extended-hours -0.0746069999999999 -3.26911397796315 Kidpik Corp
PINC 20.86583 19.570041 2024/09/06 19:47:33 extended-hours 1.295789 6.62128914293025 Premier Inc
PIO 40.219763 40.709711 2024/09/06 15:57:06 open -0.489947999999998 -1.2035162814101 Invesco Global Water ETF
PIRS 17.494425 12.891273 2024/09/06 10:22:05 open 4.603152 35.7075053798023 Pieris Pharmaceuticals Inc
PIXY 1.142025 1.154674 2024/09/06 18:24:51 extended-hours -0.0126489999999999 -1.0954607101225 ShiftPixy Inc
PIZ 35.314484 35.980489 2024/09/06 15:41:09 open -0.666004999999998 -1.85101708873384 Invesco DWA Developed Markets Momentum ETF
PKBK 19.920462 19.827063 2024/09/06 16:02:41 extended-hours 0.0933990000000016 0.471068256554193 Parke Bancorp Inc
PKOH 24.287897 17.218715 2024/09/06 18:52:59 extended-hours 7.069182 41.0552239235042 Park Ohio Holdings Corp
PKW 107.694643 109.464844 2024/09/06 16:01:05 extended-hours -1.770201 -1.61714111610117 Invesco BuyBack Achievers ETF
PLAB 22.945992 24.995236 2024/09/06 17:18:51 extended-hours -2.049244 -8.19853831346101 Photronics Inc
PLAO 12.296069 12.296069 2024/09/06 06:30:58 extended-hours 0 0 Patria Latin American Opportunity
PLAOW 0.049662 0.013355 2024/09/06 07:00:49 extended-hours 0.036307 271.86072631973 Patria Latin American Opportunity Acquisition Corp.
PLAY 31.208048 26.19348 2024/09/06 18:59:23 extended-hours 5.014568 19.1443366822583 Dave & Buster’s Entertainment
PLBC 40.002915 39.775019 2024/09/06 15:33:45 open 0.227896000000001 0.57296264270798 Plumas Bancorp
PLBY 0.569938 0.557711 2024/09/06 19:01:24 extended-hours 0.012227 2.19235410454518 Plby Group Inc
PLCE 5.208322 5.524009 2024/09/06 19:41:27 extended-hours -0.315687000000001 -5.71481690199999 Children’s Place Inc
PLL 6.8025 7.488092 2024/09/06 19:35:15 extended-hours -0.685592 -9.15576357769108 Piedmont Lithium Ltd ADR
PLMI 10.477508 10.036335 2024/09/06 16:02:41 extended-hours 0.441173000000001 4.39575801325883 Plum Acquisition I Corp
PLMR 94.020114 96.033492 2024/09/06 18:57:55 extended-hours -2.01337799999999 -2.09653732054228 Palomar Holdings Inc
PLPC 115.349727 115.541927 2024/09/06 19:44:29 extended-hours -0.1922 -0.166346541892104 Preformed Line Products Company
PLRX 13.048574 14.121416 2024/09/06 17:23:15 extended-hours -1.072842 -7.59726928234392 Pliant Therapeutics Inc
PLSE 16.989743 18.537271 2024/09/06 17:16:18 extended-hours -1.547528 -8.34819753134105 Pulse Biosciences Inc
PLTK 7.280291 7.372829 2024/09/06 19:41:30 extended-hours -0.0925380000000002 -1.25512201625726 Playtika Holding Corp
PLUG 1.639356 1.504327 2024/09/06 19:59:41 extended-hours 0.135029 8.97604044865246 Plug Power Inc
PLUR 5.035567 4.848235 2024/09/06 04:01:25 extended-hours 0.187332 3.86392161271062 Pluri Inc.
PLUS 88.641239 84.04133 2024/09/06 15:51:24 open 4.599909 5.47338910509864 ePlus inc
PLXS 120.338162 121.780634 2024/09/06 16:02:41 extended-hours -1.44247200000001 -1.18448389749721 Plexus Corp
PLYA 7.67706 7.988987 2024/09/06 17:36:45 extended-hours -0.311927 -3.90446248066244 Playa Hotels & Resorts BV
PMCB 1.499413 2.351915 2024/09/06 09:37:41 open -0.852502 -36.2471432853653 PharmaCyte Biotech Inc
PMD 2.291652 2.296798 2024/09/06 18:55:53 extended-hours -0.00514599999999987 -0.224051048459633 Psychemedics Corporation
PMEC 0.619044 0.624416 2024/09/06 19:02:07 extended-hours -0.00537199999999993 -0.860323886639665 Primech Holdings Ltd. Ordinary Shares
PMN 1.35634 1.394094 2024/09/06 18:12:54 extended-hours -0.0377539999999998 -2.70813876252246 ProMIS Neurosciences Inc.
PMTS 25.466447 26.312607 2024/09/06 16:19:30 extended-hours -0.846160000000001 -3.21579689918221 CPI Card Group Inc
PMVP 1.547922 1.371921 2024/09/06 19:35:25 extended-hours 0.176001 12.8287999090327 Pmv Pharmaceuticals Inc
PNBK 1.810041 1.350109 2024/09/06 10:05:30 open 0.459932 34.0662864998308 Patriot National Bancorp Inc
PNFP 102.61695 96.116089 2024/09/06 19:44:22 extended-hours 6.500861 6.76355131345388 Pinnacle Financial Partners Inc
PNFPP 24.225375 25.495109 2024/09/06 15:26:50 open -1.269734 -4.9803042614958 Pinnacle Financial Partners Inc
PNQI 39.509594 18.720531 2024/09/06 16:01:12 extended-hours 20.789063 111.049537002983 Invesco NASDAQ Internet ETF
PNRG 133.876255 134.729079 2024/09/06 16:04:30 extended-hours -0.852824000000027 -0.632991783459031 PrimeEnergy Corporation
PNTG 36.54803 33.020115 2024/09/06 17:28:29 extended-hours 3.527915 10.6841390467598 Pennant Group Inc
POAI 0.906056 0.839451 2024/09/06 19:40:25 extended-hours 0.066605 7.93435233265551 Predictive Oncology Inc
POCI 5.36299 3.534967 2024/09/06 14:13:34 open 1.828023 51.7125902448311 Precision Optics Corporation Inc. Common stock
PODC 1.484227 1.479922 2024/09/06 18:16:25 extended-hours 0.004305 0.290893709263056 Courtside Group Inc. Common Stock
PODD 214.211916 218.316532 2024/09/06 16:01:11 extended-hours -4.10461599999999 -1.8801214742638 Insulet Corporation
POET 2.824263 2.131624 2024/09/06 19:46:32 extended-hours 0.692639 32.4934885326868 POET Technologies Inc
POLA 0.405742 0.432481 2024/09/06 15:31:17 open -0.026739 -6.18269935557863 Polar Power Inc
POOL 342.555516 357.953246 2024/09/06 15:42:56 open -15.39773 -4.30160367926932 Pool Corporation
POWI 58.368486 37.478316 2024/09/06 16:01:03 extended-hours 20.89017 55.7393507221616 Power Integrations Inc
POWL 149.713529 150.520463 2024/09/06 18:55:06 extended-hours -0.806934000000012 -0.536095879535005 Powell Industries Inc
POWW 1.448941 1.558648 2024/09/06 19:45:38 extended-hours -0.109707 -7.03860012010409 Ammo Inc
POWWP 25.600158 25.600158 2024/09/06 17:55:00 extended-hours 0 0 Ammo Inc Preferred
PPBI 23.835605 26.592715 2024/09/06 19:44:24 extended-hours -2.75711 -10.3679146713677 Pacific Premier Bancorp Inc
PPBT 0.460301 0.462238 2024/09/06 19:24:14 extended-hours -0.00193699999999997 -0.419048195950996 Purple Biotech
PPC 45.407682 44.293958 2024/09/06 16:01:09 extended-hours 1.113724 2.51439259503519 Pilgrims Pride Corp
PPH 96.671534 98.05955 2024/09/06 16:00:54 extended-hours -1.38801600000001 -1.415482734726 VanEck Pharmaceutical ETF
PPIH 10.180799 10.167935 2024/09/06 14:49:54 open 0.0128640000000004 0.126515364230794 Perma-Pipe International Holdings Inc
PPSI 4.153529 4.34198 2024/09/06 19:41:30 extended-hours -0.188451000000001 -4.34020884481275 Pioneer Power Solutions Inc.
PPTA 8.673743 9.169028 2024/09/06 19:41:28 extended-hours -0.495285000000001 -5.40171760845316 Perpetua Resources Corp
PPYA 11.052531 11.065485 2024/09/06 07:00:45 extended-hours -0.0129540000000006 -0.117066716913001 Papaya Growth Opportunity Corp I
PRAA 22.431695 19.297744 2024/09/06 19:44:26 extended-hours 3.133951 16.2399863942645 PRA Group Inc
PRAX 56.408152 61.150479 2024/09/06 19:57:02 extended-hours -4.742327 -7.75517555635173 Praxis Precision Medicines Inc
PRCH 1.244397 1.246676 2024/09/06 19:38:14 extended-hours -0.00227899999999992 -0.182806118029056 Porch Group Inc
PRCT 73.828173 76.153017 2024/09/06 17:09:45 extended-hours -2.324844 -3.05285869370087 Procept Biorobotics Corp
PRDO 21.668937 21.286321 2024/09/06 17:23:15 extended-hours 0.382615999999999 1.79747359818542 Perdoceo Education Corp
PRE 4.74254 4.72481 2024/09/06 18:55:25 extended-hours 0.0177300000000002 0.375253184784155 Prenetics Global Ltd
PRENW 0.010548 0.501982 2024/09/06 18:00:01 extended-hours -0.491434 -97.8987294365137 Prenetics Holding Company Limited
PRFT 75.210921 75.38526 2024/09/06 15:53:46 open -0.174339000000003 -0.231264042864617 Perficient Inc
PRFX 0.245105 0.209499 2024/09/06 19:50:00 extended-hours 0.035606 16.9957851827455 Painreform Ltd
PRFZ 39.139585 18.505893 2024/09/06 16:01:12 extended-hours 20.633692 111.497953651845 Invesco FTSE RAFI US 1500 Small-Mid ETF
PRGS 50.206317 51.025803 2024/09/06 16:02:42 extended-hours -0.819486000000005 -1.60602274108259 Progress Software Corporation
PRLD 4.635184 2.825769 2024/09/06 19:59:39 extended-hours 1.809415 64.0326580127392 Prelude Therapeutics Inc
PRLH 11.138015 8.543249 2024/09/06 17:08:11 extended-hours 2.594766 30.3721218941412 Pearl Holdings Acquisition Corp
PRLHW 0.033097 0.033097 2024/09/06 17:28:46 extended-hours 0 0 Pearl Holdings Acquisition Corp Warrant
PRME 3.628243 4.107297 2024/09/06 19:13:43 extended-hours -0.479054 -11.6634857425699 Prime Medicine Inc. Common Stock
PROC 2.003822 2.154962 2024/09/06 18:55:09 extended-hours -0.15114 -7.01358074991577 Procaps Group SA
PROCW 0.029967 0.508101 2024/09/06 06:37:50 extended-hours -0.478134 -94.1021568546411 Procaps Group S.A. Warrants
PROF 8.163944 8.02211 2024/09/06 16:59:58 extended-hours 0.141834000000001 1.76803858336524 Profound Medical Corp
PROK 2.346888 2.372954 2024/09/06 19:50:16 extended-hours -0.0260660000000001 -1.09846208565358 ProKidney Corp.
PROV 14.095553 15.107999 2024/09/06 15:13:47 open -1.012446 -6.70139043562287 Provident Financial Holdings Inc
PRPH 2.634181 2.043755 2024/09/06 18:56:46 extended-hours 0.590426 28.8892748886241 ProPhase Labs Inc
PRPL 1.099462 0.887027 2024/09/06 18:55:07 extended-hours 0.212435 23.9491018875412 Purple Innovation Inc
PRPO 6.340281 5.9489 2024/09/06 10:41:02 open 0.391381 6.57904822740339 Precipio Inc
PRQR 1.949373 2.011797 2024/09/06 17:59:00 extended-hours -0.062424 -3.10289755874972 ProQR Therapeutics BV
PRSO 1.275163 1.411619 2024/09/06 17:05:38 extended-hours -0.136456 -9.66663101020884 Peraso Inc
PRTA 20.66816 22.413056 2024/09/06 17:23:15 extended-hours -1.744896 -7.78517663990132 Prothena Corporation plc
PRTC 20.675273 18.960813 2024/09/06 11:27:12 open 1.71446 9.04212282458563 PureTech Health PLC
PRTG 3.058671 3.774128 2024/09/06 19:59:54 extended-hours -0.715457 -18.9568822255101 Portage Biotech Inc
PRTH 5.25803 5.449737 2024/09/06 19:41:31 extended-hours -0.191707 -3.51772938767504 Priority Technology Holdings Inc
PRTS 0.846558 0.877743 2024/09/06 18:55:37 extended-hours -0.031185 -3.55286228429051 CarParts.Com Inc
PRVA 18.587715 19.404118 2024/09/06 17:36:45 extended-hours -0.816403000000001 -4.20736979645249 Privia Health Group Inc
PRZO 0.53233 0.550416 2024/09/06 16:50:53 extended-hours -0.018086 -3.28587831749078 ParaZero Technologies Ltd. Ordinary Shares
PSC 48.429219 22.764633 2024/09/06 15:51:30 open 25.664586 112.738852411985 Principal U.S. Small-Cap Multi-Factor ETF
PSCC 35.859741 37.728968 2024/09/06 16:55:59 extended-hours -1.869227 -4.95435496671948 Invesco S&P SmallCap Consumer Staples ETF
PSCD 102.559 103.705884 2024/09/06 15:51:21 open -1.146884 -1.10590060637254 Invesco S&P SmallCap Consumer Discretionary ETF
PSCE 47.509931 50.359269 2024/09/06 15:57:29 open -2.849338 -5.65802096928769 Invesco S&P SmallCap Energy ETF
PSCF 53.448506 26.104216 2024/09/06 15:51:21 open 27.34429 104.750474023047 Invesco S&P SmallCap Financials ETF
PSCH 45.305396 45.750436 2024/09/06 15:48:03 open -0.445039999999999 -0.972755756906882 Invesco S&P SmallCap Health Care ETF
PSCI 121.099929 123.730683 2024/09/06 16:01:03 extended-hours -2.630754 -2.12619371057703 Invesco S&P SmallCap Industrials ETF
PSCM 72.631125 15.684075 2024/09/06 15:53:22 open 56.94705 363.088355545354 Invesco S&P SmallCap Materials ETF
PSCT 43.924213 20.945 2024/09/06 15:59:12 open 22.979213 109.712165194557 Invesco S&P SmallCap Information Technology ETF
PSCU 57.755946 58.299288 2024/09/06 15:53:13 open -0.543341999999996 -0.931987368353445 Invesco S&P SmallCap Utilities & Communication Services ETF
PSEC 5.274883 5.176321 2024/09/06 19:49:53 extended-hours 0.0985620000000003 1.90409366034294 Prospect Capital Corporation
PSET 65.904605 84.734916 2024/09/06 16:01:00 extended-hours -18.830311 -22.2226112786847 Principal Quality ETF
PSHG 1.733564 2.007365 2024/09/06 18:00:01 extended-hours -0.273801 -13.6398213578497 Performance Shipping Inc
PSL 96.646541 126.503722 2024/09/06 16:55:59 extended-hours -29.857181 -23.6018201899229 Invesco DWA Consumer Staples Momentum ETF
PSMT 87.052406 54.51458 2024/09/06 15:55:43 open 32.537826 59.6864655290383 PriceSmart Inc
PSNL 5.258033 5.210622 2024/09/06 18:55:11 extended-hours 0.0474110000000003 0.909891371893803 Personalis Inc
PSNY 1.371078 1.159987 2024/09/06 19:59:58 extended-hours 0.211091 18.1977039397855 Polestar Automotive Holding UK PLC Class A ADS
PSNYW 0.257896 1.001317 2024/09/06 19:58:24 extended-hours -0.743421 -74.2443202302568 Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)
PSTV 1.431774 1.275798 2024/09/06 18:28:37 extended-hours 0.155976 12.2257598773474 Plus Therapeutics Inc
PSTX 2.770464 3.073512 2024/09/06 17:23:13 extended-hours -0.303048 -9.85999078578512 Poseida Therapeutics Inc
PSWD 30.449927 31.090106 2024/09/06 14:51:53 open -0.640179 -2.05910845077209 Xtrackers Cybersecurity Select Equity ETF
PT 1.515889 0.884455 2024/09/06 07:00:49 extended-hours 0.631434 71.3924394118412 Pintec Technology Holdings Ltd
PTC 166.78616 100.956258 2024/09/06 16:02:46 extended-hours 65.829902 65.2063609568413 PTC Inc
PTCT 32.82072 29.51773 2024/09/06 19:20:36 extended-hours 3.30299 11.1898509810883 PTC Therapeutics Inc
PTEC 30.874383 7.319601 2024/09/06 15:51:36 open 23.554782 321.804180309828 Global X PropTech ETF
PTEN 8.308849 8.678946 2024/09/06 19:12:17 extended-hours -0.370096999999999 -4.26430813142517 Patterson-UTI Energy Inc
PTF 56.116031 58.380783 2024/09/06 15:57:04 open -2.264752 -3.87927650781936 Invesco DWA Technology Momentum ETF
PTGX 40.850057 41.850671 2024/09/06 18:13:12 extended-hours -1.000614 -2.39091507039397 Protagonist Therapeutics Inc
PTH 44.261108 45.219498 2024/09/06 16:00:54 extended-hours -0.958390000000001 -2.11941760167263 Invesco DWA Healthcare Momentum ETF
PTIX 0.750431 0.773756 2024/09/06 19:48:58 extended-hours -0.023325 -3.01451620407467 Protagenic Therapeutics
PTIXW 0.016999 0.005371 2024/09/06 07:00:49 extended-hours 0.011628 216.495997021039 Protagenic Therapeutics Inc
PTLO 11.919136 11.385458 2024/09/06 19:41:46 extended-hours 0.533678 4.68736523379209 Portillo's Inc
PTMN 18.494206 11.399864 2024/09/06 15:59:07 open 7.094342 62.2318125900449 Portman Ridge Finance Corp
PTNQ 69.830045 70.884707 2024/09/06 15:53:48 open -1.05466200000001 -1.48785548341197 Pacer Trendpilot 100 ETF
PTON 4.664131 4.83172 2024/09/06 19:59:46 extended-hours -0.167589 -3.468516387539 Peloton Interactive Inc
PTPI 0.330314 0.331549 2024/09/06 19:34:59 extended-hours -0.00123499999999999 -0.372493960168779 Petros Pharmaceuticals Inc
PTSI 15.681431 17.861644 2024/09/06 17:30:00 extended-hours -2.180213 -12.206116077557 PAM Transportation Services Inc
PTVE 9.667992 10.106192 2024/09/06 18:55:34 extended-hours -0.4382 -4.33595562007926 Pactiv Evergreen Inc
PTWO 8.355753 7.826704 2024/09/06 10:29:20 open 0.529049 6.7595376035685 Pono Capital Two Inc
PTWOU 8.60908 8.565143 2024/09/06 08:11:51 extended-hours 0.0439369999999997 0.512974506088219 Pono Capital Two Inc
PTWOW 0.097418 0.097418 2024/09/06 17:28:46 extended-hours 0 0 Pono Capital Two Inc
PUBM 14.686891 15.510632 2024/09/06 18:55:31 extended-hours -0.823741 -5.31081518793045 Pubmatic Inc
PUI 38.019237 38.359415 2024/09/06 15:57:26 open -0.340178000000002 -0.886817486658755 Invesco DWA Utilities Momentum ETF
PULM 2.025283 2.135426 2024/09/06 17:58:46 extended-hours -0.110143 -5.15789355379207 Pulmatrix Inc
PVBC 10.468719 10.518496 2024/09/06 15:41:21 open -0.0497770000000006 -0.473233055372181 Provident Bancorp Inc
PWM 0.774097 0.812371 2024/09/06 19:59:50 extended-hours -0.0382739999999999 -4.71139417827568 Prestige Wealth Inc.
PWOD 21.537434 21.507887 2024/09/06 14:57:52 open 0.0295470000000009 0.137377511793701 Penns Woods Bancorp Inc
PWP 18.455708 18.151709 2024/09/06 17:36:30 extended-hours 0.303999000000001 1.67476792405608 Perella Weinberg Partners
PWUP 11.324566 12.336462 2024/09/06 17:28:48 extended-hours -1.011896 -8.20248139215278 PowerUp Acquisition Corp
PWUPU 11.791399 11.779835 2024/09/06 08:11:51 extended-hours 0.0115639999999999 0.0981677587164838 PowerUp Acquisition Corp Unit
PWUPW 0.050563 0.050563 2024/09/06 06:44:11 extended-hours 0 0 PowerUp Acquisition Corp. Warrant
PXDT 1.520166 1.494285 2024/09/06 08:11:51 extended-hours 0.0258809999999998 1.73199891586945 Pixie Dust Technologies Inc. American Depositary Shares
PXI 41.850112 43.379862 2024/09/06 16:00:51 extended-hours -1.52975 -3.52640587007861 Invesco DWA Energy Momentum ETF
PXLW 0.657356 0.669102 2024/09/06 19:57:27 extended-hours -0.0117459999999999 -1.75548720523925 Pixelworks Inc
PXS 4.929136 5.451734 2024/09/06 19:53:57 extended-hours -0.522598 -9.58590422790254 Pyxis Tankers Inc
PXSAP 22.999946 22.999946 2024/09/06 04:01:12 extended-hours 0 0 Pyxis Tankers Inc
PY 47.33456 47.940157 2024/09/06 16:01:12 extended-hours -0.605596999999996 -1.26323532899568 Principal Value ETF
PYCR 13.817276 15.591935 2024/09/06 16:01:08 extended-hours -1.774659 -11.3819035289719 Paycor HCM Inc
PYPL 69.319546 71.588447 2024/09/06 19:56:54 extended-hours -2.268901 -3.16936753775368 PayPal Holdings Inc
PYXS 3.491839 3.529908 2024/09/06 18:55:56 extended-hours -0.0380689999999997 -1.07847003377991 Pyxis Oncology Inc
PYZ 85.235236 86.869382 2024/09/06 17:50:46 extended-hours -1.634146 -1.88115301660601 Invesco DWA Basic Materials Momentum ETF
PZZA 47.409481 47.160768 2024/09/06 16:01:10 extended-hours 0.248713000000002 0.527372667043934 Papa John's International Inc
QABA 51.874333 52.849074 2024/09/06 15:53:42 open -0.974741000000002 -1.84438614761727 First Trust NASDAQ® ABA Community Bank Index Fund
QAT 17.684753 4.13903 2024/09/06 16:07:02 extended-hours 13.545723 327.268055558911 iShares MSCI Qatar ETF
QCLN 32.620783 15.780053 2024/09/06 18:20:31 extended-hours 16.84073 106.721631416574 First Trust NASDAQ® Clean Edge® Green Energy Index Fund
QCLR 28.656669 29.101008 2024/09/06 15:53:29 open -0.444338999999999 -1.52688525428397 Global X NASDAQ 100® Collar 95-110 ETF
QCOM 159.774577 162.818123 2024/09/06 19:59:06 extended-hours -3.04354600000002 -1.86929190923053 Qualcomm Incorporated
QCRH 73.883413 44.908875 2024/09/06 15:53:41 open 28.974538 64.5185122094464 QCR Holdings Inc
QDEL 42.854027 43.970825 2024/09/06 18:55:53 extended-hours -1.116798 -2.53986137399059 Quidel Corporation
QETAU 10.566125 10.565369 2024/09/06 08:11:51 extended-hours 0.000755999999999091 0.00715545287627049 Quetta Acquisition Corporation Unit
QFIN 24.464037 24.72576 2024/09/06 16:01:07 extended-hours -0.261723 -1.05850335844075 360 Finance Inc
QH 0.323466 0.507706 2024/09/06 19:59:55 extended-hours -0.18424 -36.2887182739617 Quhuo Ltd
QIPT 2.656363 2.465652 2024/09/06 18:43:10 extended-hours 0.190711 7.73470870990715 Quipt Home Medical Corp
QLGN 0.155945 0.167722 2024/09/06 19:38:06 extended-hours -0.011777 -7.02173835275039 Qualigen Therapeutics Inc
QLYS 123.16685 132.512883 2024/09/06 19:36:44 extended-hours -9.34603299999999 -7.05292405418422 Qualys Inc
QMCO 2.583197 2.468656 2024/09/06 19:50:00 extended-hours 0.114541 4.63981210828888 Quantum Corporation
QNCX 0.696502 0.694394 2024/09/06 18:55:43 extended-hours 0.002108 0.303574051619109 Cortexyme Inc
QNRX 0.74626 0.819728 2024/09/06 19:11:46 extended-hours -0.073468 -8.96248511701442 Quoin Pharmaceuticals Ltd DRC
QNST 18.876105 18.850757 2024/09/06 17:36:30 extended-hours 0.0253479999999975 0.134466748470618 QuinStreet Inc
QOMO 11.198013 12.572711 2024/09/06 16:37:16 extended-hours -1.374698 -10.9339823368246 Qomolangma Acquisition Corp. Common Stock
QOMOU 13.779533 13.774989 2024/09/06 15:43:28 open 0.00454400000000099 0.0329873221677418 Qomolangma Acquisition Corp. Unit
QOMOW 0.022932 0.020591 2024/09/06 07:00:41 extended-hours 0.002341 11.3690447282793 Qomolangma Acquisition Corp. Warrant
QQEW 118.960164 57.360319 2024/09/06 16:33:41 extended-hours 61.599845 107.391043275056 First Trust NASDAQ-100 Equal Weighted Index Fund
QQJG 21.776428 5.03037 2024/09/06 15:51:32 open 16.746058 332.899130680248 Invesco ESG NASDAQ Next Gen 100 ETF
QQMG 30.815335 31.541338 2024/09/06 16:00:42 open -0.726002999999999 -2.30175080080623 Invesco ESG NASDAQ 100 ETF
QQQ 446.820173 456.600122 2024/09/06 19:59:57 extended-hours -9.77994899999999 -2.14190678643752 Invesco QQQ Trust
QQQA 38.584571 39.790091 2024/09/06 16:01:12 extended-hours -1.20552 -3.02969902732819 ProShares Nasdaq-100 Dorsey Wright Momentum ETF
QQQE 85.119905 86.094981 2024/09/06 16:01:13 extended-hours -0.975076000000001 -1.13255847051061 Direxion NASDAQ-100 Equal Weighted Index Shares
QQQJ 27.915118 28.275113 2024/09/06 16:01:04 extended-hours -0.359995000000001 -1.27318677736143 Invesco NASDAQ Next Gen 100 ETF
QQQM 184.805116 187.888321 2024/09/06 19:41:06 extended-hours -3.08320499999999 -1.64097746128669 Invesco NASDAQ 100 ETF
QQQN 28.489516 13.614652 2024/09/06 15:53:50 open 14.874864 109.256292412028 VictoryShares Nasdaq Next 50 ETF
QQQS 25.464445 12.770085 2024/09/06 15:51:21 open 12.69436 99.4070125609971 Invesco NASDAQ Future Gen 200 ETF
QQQX 23.844343 24.135015 2024/09/06 16:00:46 extended-hours -0.290672000000001 -1.20435806648556 Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund
QQQY 34.513945 32.850143 2024/09/06 18:38:19 extended-hours 1.663802 5.0648242231396 Defiance Nasdaq 100 Enhanced Options Income ETF
QQXT 89.239338 90.385138 2024/09/06 15:53:51 open -1.14579999999999 -1.26768628709733 First Trust NASDAQ-100 Ex-Technology Sector Index Fund
QRHC 8.474958 8.239503 2024/09/06 19:41:30 extended-hours 0.235455000000002 2.8576359520714 Quest Resource Holding Corp
QRMI 16.524436 21.401195 2024/09/06 13:13:20 open -4.876759 -22.7873209883841 Global X NASDAQ 100® Risk Managed Income ETF
QRTEA 0.515849 0.526179 2024/09/06 18:55:40 extended-hours -0.01033 -1.96321023834094 Qurate Retail Inc Series A
QRTEB 3.746792 4.107859 2024/09/06 16:59:26 extended-hours -0.361067 -8.78966391008066 Qurate Retail Inc Series B
QRTEP 36.960559 38.040978 2024/09/06 15:26:50 open -1.080419 -2.84014517187229 Qurate Retail Inc
QRVO 104.969686 109.381612 2024/09/06 19:44:30 extended-hours -4.41192600000001 -4.03351707780647 Qorvo Inc
QSG 1.654655 1.775431 2024/09/06 17:26:22 extended-hours -0.120776 -6.80262989662792 QuantaSing Group Limited American Depositary Shares
QSI 0.913594 0.925223 2024/09/06 18:33:11 extended-hours -0.011629 -1.25688617771067 QuantumSi Inc
QSIAW 0.111854 0.11169 2024/09/06 07:00:50 extended-hours 0.000163999999999997 0.146834989703642 Quantum-Si incorporated
QTEC 176.09961 178.540274 2024/09/06 16:00:55 extended-hours -2.440664 -1.36701033627852 First Trust NASDAQ-100-Technology Sector Index Fund
QTR 28.204065 36.07511 2024/09/06 15:53:47 open -7.871045 -21.8184920295461 Global X NASDAQ 100® Tail Risk ETF
QTRX 12.368701 12.470183 2024/09/06 17:23:13 extended-hours -0.101482000000001 -0.813797199287298 Quanterix Corp
QUBT 0.604782 0.632324 2024/09/06 19:54:12 extended-hours -0.027542 -4.35567841802619 Quantum Computing Inc
QUIK 7.173011 8.699657 2024/09/06 19:41:30 extended-hours -1.526646 -17.5483470210377 QuickLogic Corporation
QURE 5.405824 5.513675 2024/09/06 15:42:57 open -0.107851 -1.95606378685723 Uniqure NV
QYLD 17.209847 17.35993 2024/09/06 19:59:00 extended-hours -0.150082999999999 -0.864536896174113 Global X NASDAQ 100 Covered Call ETF
QYLE 25.984123 26.579874 2024/09/06 16:01:12 extended-hours -0.595751 -2.24136126454174 Global X Nasdaq 100 ESG Covered Call ETF
QYLG 30.070316 30.740451 2024/09/06 15:55:38 open -0.670135000000002 -2.17997777586283 Global X Nasdaq 100® Covered Call & Growth ETF
RAIL 8.024041 7.242189 2024/09/06 17:59:59 extended-hours 0.781852000000001 10.7957966852287 Freightcar America Inc
RAND 17.82733 19.089519 2024/09/06 12:57:03 open -1.262189 -6.61194763472039 Rand Capital Corp
RANI 2.94328 2.951349 2024/09/06 18:00:10 extended-hours -0.00806899999999988 -0.27340040096918 Rani Therapeutics Holdings Inc
RAPT 1.948713 2.095641 2024/09/06 19:57:25 extended-hours -0.146928 -7.01112451989631 RAPT Therapeutics Inc
RARE 54.371996 61.804984 2024/09/06 19:45:01 extended-hours -7.43298799999999 -12.0265187674832 Ultragenyx
RAVE 1.721397 1.733321 2024/09/06 19:43:34 extended-hours -0.0119239999999998 -0.687927971795174 Rave Restaurant Group Inc
RAYA 0.840042 0.888216 2024/09/06 17:56:03 extended-hours -0.0481740000000001 -5.42368072630982 Erayak Power Solution Group Inc. Class A Ordinary Shares
RAYS 9.534215 9.664911 2024/09/06 15:01:35 open -0.130696 -1.35227318699572 Global X Solar ETF
RBB 21.894019 22.081971 2024/09/06 15:51:39 open -0.187951999999999 -0.851155904515948 RBB Bancorp
RBBN 2.984046 3.567037 2024/09/06 19:41:32 extended-hours -0.582991 -16.3438450456219 Ribbon Communications Inc
RBCAA 61.925702 61.784802 2024/09/06 18:55:55 extended-hours 0.140900000000002 0.228049609999563 Republic Bancorp Inc
RBKB 8.146765 5.157679 2024/09/06 13:31:17 open 2.989086 57.9540913655154 Rhinebeck Bancorp Inc
RCAT 2.621256 3.060711 2024/09/06 19:09:39 extended-hours -0.439455 -14.3579384005873 Red Cat Holdings Inc
RCEL 8.835896 8.881577 2024/09/06 19:41:32 extended-hours -0.0456810000000001 -0.514334334994788 Avita Medical Ltd
RCKT 18.659518 21.334214 2024/09/06 15:59:10 open -2.674696 -12.537119952017 Rocket Pharmaceuticals Inc
RCKTW 0.074874 0.067173 2024/09/06 08:11:16 extended-hours 0.007701 11.4644276718324 Rocket Pharmaceuticals Inc. Warrant
RCKY 29.82764 33.853087 2024/09/06 19:44:30 extended-hours -4.025447 -11.8909303603539 Rocky Brands Inc
RCM 14.05599 14.007089 2024/09/06 19:59:58 extended-hours 0.048900999999999 0.349116079722196 R1 RCM Inc
RCMT 19.8173 18.290213 2024/09/06 19:44:31 extended-hours 1.527087 8.34920293164436 RCM Technologies Inc
RCON 2.712508 2.630392 2024/09/06 19:59:20 extended-hours 0.0821160000000001 3.12181606391747 Recon Technology Ltd
RCRT 2.149765 2.069165 2024/09/06 19:51:35 extended-hours 0.0806 3.89529109568352 Recruiter.Com Group Inc
RCRTW 0.006925 0.005918 2024/09/06 07:00:46 extended-hours 0.001007 17.0158837445083 Recruiter.com Group Inc. Warrant
RDCM 9.801926 9.543876 2024/09/06 15:53:40 open 0.258050000000001 2.70382808829453 Radcom Ltd
RDFN 9.496245 9.782735 2024/09/06 19:57:36 extended-hours -0.286490000000001 -2.92852663391169 Redfin Corp
RDHL 9.38963 8.890144 2024/09/06 19:19:25 extended-hours 0.499486000000001 5.61842417850601 Redhill Biopharma Ltd
RDI 1.651334 1.565961 2024/09/06 07:00:41 extended-hours 0.0853730000000001 5.45179605366929 Reading International Inc
RDIB 7.195146 6.798313 2024/09/06 17:30:34 extended-hours 0.396833 5.83722755924889 Reading International B Inc
RDNT 64.105443 54.505973 2024/09/06 19:44:29 extended-hours 9.59947 17.6117762359733 RadNet Inc
RDUS 14.661228 12.895504 2024/09/06 18:56:01 extended-hours 1.765724 13.6925551727175 Schnitzer Steel Industries Inc
RDVT 28.365391 27.861119 2024/09/06 17:36:41 extended-hours 0.504272 1.80994883945616 Red Violet Inc
RDVY 56.000575 56.906119 2024/09/06 16:01:12 extended-hours -0.905543999999999 -1.59129460225534 First Trust Rising Dividend Achievers ETF
RDWR 20.673576 21.113941 2024/09/06 16:33:04 extended-hours -0.440365 -2.08565989646367 Radware Ltd
RDZN 1.849791 1.959887 2024/09/06 19:00:00 extended-hours -0.110096 -5.61746672129567 Roadzen Inc.
RDZNW 0.077456 0.011603 2024/09/06 19:56:08 extended-hours 0.065853 567.551495302939 Roadzen Inc
REAL 2.27913 2.517874 2024/09/06 19:56:47 extended-hours -0.238744 -9.48196772356361 TheRealReal Inc
REAX 5.45323 5.8651 2024/09/06 18:55:35 extended-hours -0.41187 -7.022386660074 Real Brokerage Inc
REBN 3.126789 3.122759 2024/09/06 19:41:33 extended-hours 0.0040300000000002 0.12905254616191 Reborn Coffee Inc
REE 3.565851 3.677161 2024/09/06 09:15:10 extended-hours -0.11131 -3.02706354168338 Ree Automotive Holding Inc
REFI 15.675035 15.508673 2024/09/06 18:16:20 extended-hours 0.166361999999999 1.07270299657488 Chicago Atlantic Real Estate Finance Inc
REFR 1.988041 1.810572 2024/09/06 19:59:40 extended-hours 0.177469 9.80181953548381 Research Frontiers Incorporated
REG 88.054816 73.299363 2024/09/06 19:44:30 extended-hours 14.755453 20.1303973132754 Regency Centers Corporation
REGCO 22.769907 17.766471 2024/09/06 15:23:30 open 5.003436 28.1622388599289 Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock
REGCP 23.990837 23.990837 2024/09/06 04:01:12 extended-hours 0 0 Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock
REGN 1116.539661 1200.467147 2024/09/06 19:57:30 extended-hours -83.927486 -6.99123555440373 Regeneron Pharmaceuticals Inc
REIT 28.356271 28.509922 2024/09/06 16:01:05 extended-hours -0.153651 -0.538938689485015 ALPS Active REIT ETF
REKR 1.151699 1.281568 2024/09/06 19:22:04 extended-hours -0.129869 -10.1336019625958 Rekor Systems Inc
RELI 2.818454 2.910623 2024/09/06 19:16:26 extended-hours -0.0921690000000002 -3.16664164338701 Reliance Global Group Inc
RELL 11.483008 10.815678 2024/09/06 15:58:54 open 0.66733 6.17002466234664 Richardson Electronics Ltd
RELY 13.555893 14.95726 2024/09/06 16:01:09 extended-hours -1.401367 -9.36914247663008 Remitly Global Inc
RENB 0.616686 0.580741 2024/09/06 18:28:45 extended-hours 0.035945 6.18950616539903 Renovaro Biosciences Inc
RENE 13.079521 13.08228 2024/09/06 06:38:14 extended-hours -0.00275900000000107 -0.0210895960031513 Cartesian Growth Corporation II Class A Ordinary Shares
RENEU 11.394572 11.394583 2024/09/06 08:11:52 extended-hours -1.10000000006494E-05 -9.65371001347691E-05 Cartesian Growth Corporation II Unit
RENEW 0.113956 0.113956 2024/09/06 17:28:45 extended-hours 0 0 Cartesian Growth Corporation II Warrant
RENT 11.819981 14.402228 2024/09/06 19:52:50 extended-hours -2.582247 -17.9294967417541 Rent the Runway Inc
REPL 10.618734 9.904344 2024/09/06 19:27:55 extended-hours 0.71439 7.21289567486751 Replimune Group Inc
RETO 1.671276 1.584672 2024/09/06 19:38:52 extended-hours 0.0866039999999999 5.46510571272793 ReTo Eco-Solutions Inc
REVB 0.883317 0.936896 2024/09/06 19:42:28 extended-hours -0.0535789999999999 -5.71877775121251 Revelation Biosciences Inc
REVBW 0.010663 0.50094 2024/09/06 19:50:01 extended-hours -0.490277 -97.8714017646824 Revelation Biosciences Inc
REYN 31.944988 30.614402 2024/09/06 19:44:25 extended-hours 1.330586 4.34627467163984 Reynolds Consumer Products Inc
RFAC 12.88894 8.638731 2024/09/06 17:28:49 extended-hours 4.250209 49.1994599669789 RF Acquisition Corp
RFACR 0.104675 0.104675 2024/09/06 07:00:42 extended-hours 0 0 RF Acquisition Corp.
RFACW 0.027658 0.02695 2024/09/06 07:00:42 extended-hours 0.000707999999999997 2.62708719851576 RF Acquisition Corp.
RFDI 65.75538 85.524849 2024/09/06 16:12:08 extended-hours -19.769469 -23.1154678799842 First Trust RiverFront Dynamic Developed International ETF
RFEM 63.874669 82.489825 2024/09/06 16:15:07 extended-hours -18.615156 -22.5666086696147 First Trust RiverFront Dynamic Emerging Markets ETF
RFEU 66.855263 85.980509 2024/09/06 15:43:28 open -19.125246 -22.2436994412303 First Trust RiverFront Dynamic Europe ETF
RFIL 3.752195 3.697501 2024/09/06 18:56:56 extended-hours 0.054694 1.47921528621629 RF Industries Ltd
RGC 6.615365 5.778586 2024/09/06 17:00:01 extended-hours 0.836779 14.48068783609 Regencell Bioscience Holdings Ltd
RGCO 22.394457 22.167276 2024/09/06 17:30:00 extended-hours 0.227180999999998 1.02484851995346 RGC Resources Inc
RGEN 146.955048 140.012023 2024/09/06 17:31:33 extended-hours 6.94302500000001 4.95887771009494 Repligen Corporation
RGF 0.420317 0.443024 2024/09/06 14:00:05 open -0.022707 -5.12545595723933 Real Good Food Company Inc
RGLD 134.666466 133.370561 2024/09/06 18:55:08 extended-hours 1.295905 0.971657455950871 Royal Gold Inc
RGLS 1.519627 1.714669 2024/09/06 19:55:33 extended-hours -0.195042 -11.3749067604301 Regulus Therapeutics Inc
RGNX 11.717031 10.546103 2024/09/06 19:05:30 extended-hours 1.170928 11.1029448508136 Regenxbio Inc
RGP 9.723386 10.417733 2024/09/06 16:10:27 extended-hours -0.694347 -6.66504891227295 Resources Connection Inc
RGTI 0.77611 0.824616 2024/09/06 19:56:00 extended-hours -0.048506 -5.88225307294547 Rigetti Computing Inc
RGTIW 0.132577 0.126616 2024/09/06 07:00:47 extended-hours 0.00596099999999999 4.7079358059013 Rigetti Computing Inc. Warrants
RICK 43.582837 42.041055 2024/09/06 19:44:28 extended-hours 1.541782 3.66732471390168 RCI Hospitality Holdings Inc
RIGL 13.168209 13.747587 2024/09/06 18:00:05 extended-hours -0.579378 -4.21439777031417 Rigel Pharmaceuticals Inc
RILY 5.321804 5.218324 2024/09/06 19:54:10 extended-hours 0.10348 1.98301217019105 B. Riley Financial Inc
RILYG 11.209013 9.80602 2024/09/06 12:34:38 open 1.402993 14.3074662299282 B. Riley Financial Inc. 5.00% Senior Notes due 2026
RILYK 11.924573 12.003501 2024/09/06 08:11:47 extended-hours -0.0789279999999994 -0.657541495601987 B. Riley Financial Inc. 5.50% Senior Notes Due 2026
RILYL 8.926587 13.245785 2024/09/06 18:55:31 extended-hours -4.319198 -32.6080938200341 B. Riley Financial Inc
RILYM 17.524475 18.455028 2024/09/06 18:15:28 extended-hours -0.930553 -5.04227357444269 Dow Jones U.S. Toys Total Stock
RILYN 12.593717 12.370467 2024/09/06 15:03:49 open 0.22325 1.80470147165827 B. Riley Financial Inc
RILYP 9.030441 11.835602 2024/09/06 11:28:49 open -2.805161 -23.7010419917804 B. Riley Financial Inc
RILYT 10.004099 4.750175 2024/09/06 12:32:17 open 5.253924 110.604851400212 B. Riley Financial Inc. 6.00% Senior Notes Due 2028
RILYZ 8.650542 9.400732 2024/09/06 18:15:49 extended-hours -0.75019 -7.9801232499767 B. Riley Financial Inc. 5.25% Senior Notes due 2028
RING 30.275012 14.599693 2024/09/06 15:41:00 open 15.675319 107.367456288293 iShares MSCI Global Gold Miners ETF
RIOT 6.535001 6.685567 2024/09/06 19:59:17 extended-hours -0.150566 -2.25210516923994 Riot Blockchain Inc
RIVN 13.432139 13.597296 2024/09/06 19:59:51 extended-hours -0.165157000000001 -1.2146312031451 Rivian Automotive Inc
RKDA 2.97581 2.807824 2024/09/06 18:13:51 extended-hours 0.167986 5.98278239661745 Arcadia Biosciences Inc
RKLB 5.921668 4.555833 2024/09/06 19:59:05 extended-hours 1.365835 29.9799180523079 Rocket Lab USA Inc.
RLAY 6.601295 6.804008 2024/09/06 19:38:27 extended-hours -0.202712999999999 -2.97931748463552 Relay Therapeutics Inc
RLMD 2.513505 3.708307 2024/09/06 17:01:11 extended-hours -1.194802 -32.2196085707036 Relmada Therapeutics Inc
RLYB 1.12022 1.251555 2024/09/06 17:26:06 extended-hours -0.131335 -10.4937457802494 Rallybio Corp
RMBI 12.431099 12.431099 2024/09/06 13:11:51 open 0 0 Richmond Mutual Bancorporation Inc
RMBL 3.658288 4.015322 2024/09/06 19:41:32 extended-hours -0.357034 -8.89178999841109 RumbleON Inc
RMBS 39.740142 29.490137 2024/09/06 19:44:30 extended-hours 10.250005 34.7574004149252 Rambus Inc
RMCF 1.776676 2.611106 2024/09/06 18:56:36 extended-hours -0.83443 -31.9569561710631 Rocky Mountain Chocolate Factory
RMCO 0.834386 0.737062 2024/09/06 16:45:30 extended-hours 0.097324 13.2043165975183 Royalty Management Holding Corporation
RMCOW 0.026271 0.034556 2024/09/06 07:00:49 extended-hours -0.008285 -23.9755758768376 Royalty Management Holding Corporation
RMNI 1.747414 1.793108 2024/09/06 17:23:13 extended-hours -0.0456939999999999 -2.54831276197529 Rimini Street Inc
RMR 24.432912 24.079098 2024/09/06 18:56:53 extended-hours 0.353814000000003 1.4693822833397 RMR Group Inc
RMTI 3.042874 3.053855 2024/09/06 18:56:13 extended-hours -0.0109810000000001 -0.359578303488546 Rockwell Medical Inc
RNA 40.499405 33.106022 2024/09/06 16:01:05 extended-hours 7.393383 22.3324415116984 Avidity Biosciences Inc
RNAC 13.509145 7.987542 2024/09/06 15:47:54 open 5.521603 69.1276865899422 Selecta Biosciences Inc.
RNAZ 0.257461 0.273009 2024/09/06 19:59:33 extended-hours -0.015548 -5.69505034632558 Transcode Therapeutics Inc
RNEM 52.495591 25.444928 2024/09/06 14:05:22 open 27.050663 106.310628978789 First Trust Emerging Markets Equity Select ETF
RNEW 24.046117 24.463604 2024/09/06 16:00:57 extended-hours -0.417487000000001 -1.70656375896209 VanEck Green Infrastructure ETF
RNLX 0.295633 0.29563 2024/09/06 19:40:46 extended-hours 2.99999999997524E-06 0.00101478199099389 Renalytix AI
RNRG 10.510405 10.685453 2024/09/06 17:15:38 extended-hours -0.175048 -1.63818978942681 Global X Renewable Energy Producers ETF
RNSC 28.865871 29.209799 2024/09/06 15:51:37 open -0.343928000000002 -1.17744048837858 First Trust Small Cap US Equity Select ETF
RNW 5.86679 5.940496 2024/09/06 15:57:26 open -0.0737060000000005 -1.24073814711769 Renew Energy Global PLC
RNWWW 0.352863 0.569357 2024/09/06 10:18:24 open -0.216494 -38.0242975848194 ReNew Energy Global plc Warrant
RNXT 1.025679 0.778418 2024/09/06 17:59:00 extended-hours 0.247261 31.7645532348944 RenovoRx Inc
ROAD 57.17209 59.697546 2024/09/06 16:00:47 extended-hours -2.52545600000001 -4.23041844969642 Construction Partners Inc
ROBT 40.099345 19.089635 2024/09/06 16:15:24 extended-hours 21.00971 110.058206979861 First Trust Nasdaq Artificial Intelligence and Robotics ETF
ROCK 65.405551 59.34856 2024/09/06 15:49:54 open 6.056991 10.205792693201 Gibraltar Industries Inc
ROCL 12.900776 12.735699 2024/09/06 17:28:49 extended-hours 0.165077 1.29617541997499 Roth CH Acquisition V Co
ROCLW 0.054775 0.054775 2024/09/06 07:00:42 extended-hours 0 0 Roth CH Acquisition V Co. Warrant
ROE 29.279304 6.579282 2024/09/06 16:01:06 extended-hours 22.700022 345.022785161056 Astoria US Quality Kings ETF
ROIC 15.135593 16.030313 2024/09/06 19:03:07 extended-hours -0.89472 -5.58142564028537 Retail Opportunity Investments
ROIV 12.372222 12.499235 2024/09/06 19:51:28 extended-hours -0.127013 -1.01616618937079 Roivant Sciences Ltd
ROKU 65.113952 66.694924 2024/09/06 19:59:50 extended-hours -1.580972 -2.37045325968136 Roku Inc
ROOT 39.557465 41.797778 2024/09/06 18:31:50 extended-hours -2.240313 -5.35988539869273 Root Inc
ROP 488.487549 568.934547 2024/09/06 19:57:51 extended-hours -80.446998 -14.1399390183279 Roper Technologies Inc. Common Stock
ROST 150.655666 137.167902 2024/09/06 19:57:51 extended-hours 13.487764 9.83303222061383 Ross Stores Inc
RPAY 8.20186 7.404866 2024/09/06 19:41:30 extended-hours 0.796994 10.7631117159986 Repay Holdings Corp
RPD 35.110469 35.882002 2024/09/06 17:23:13 extended-hours -0.771532999999998 -2.15019496403795 Rapid7 Inc
RPHM 1.389069 1.341683 2024/09/06 09:51:06 open 0.0473860000000002 3.53183278017238 Reneo Pharmaceuticals Inc
RPID 0.839967 0.838763 2024/09/06 14:16:02 open 0.00120399999999998 0.143544720022221 Rapid Micro Biosystems Inc
RPRX 28.790222 29.338179 2024/09/06 18:00:08 extended-hours -0.547957 -1.86772669155778 Royalty Pharma Plc
RPTX 2.701778 2.424313 2024/09/06 18:16:35 extended-hours 0.277465 11.4450980545829 Repare Therapeutics Inc
RR 1.05524 1.082025 2024/09/06 19:58:25 extended-hours -0.0267850000000001 -2.47545112173934 Richtech Robotics Inc. Class B Common Stock
RRBI 50.1582 51.105847 2024/09/06 18:56:02 extended-hours -0.947646999999996 -1.85428293557095 Red River Bancshares Inc
RRGB 3.168178 3.509468 2024/09/06 19:19:42 extended-hours -0.34129 -9.72483578707656 Red Robin Gourmet Burgers Inc
RRR 56.652048 57.070336 2024/09/06 19:44:27 extended-hours -0.418287999999997 -0.732934181428329 Red Rock Resorts Inc
RSLS 0.149063 0.16419 2024/09/06 18:48:30 extended-hours -0.015127 -9.21310676655095 ReShape Lifesciences Inc
RSSS 2.755074 2.95103 2024/09/06 19:41:32 extended-hours -0.195956 -6.64025780829066 Research Solutions Inc
RSVR 7.411899 6.646018 2024/09/06 19:41:32 extended-hours 0.765881 11.5239080002492 Reservoir Media Inc
RTC 7.624088 8.252782 2024/09/06 11:10:05 open -0.628693999999999 -7.61796446337731 Baijiayun Group Ltd
RTH 204.660143 98.073974 2024/09/06 15:51:42 open 106.586169 108.679361764213 VanEck Retail ETF
RUM 5.234493 6.708614 2024/09/06 19:56:24 extended-hours -1.474121 -21.9735551933678 Rumble Inc.
RUMBW 1.15451 1.15451 2024/09/06 07:00:51 extended-hours 0 0 CF Acquisition Corp. VI
RUN 18.332386 19.077691 2024/09/06 19:57:09 extended-hours -0.745305000000002 -3.9066834660442 Sunrun Inc
RUNN 31.785018 32.055518 2024/09/06 15:50:08 open -0.270499999999998 -0.843848475635297 Running Oak Efficient Growth ETF
RUSHA 48.846737 30.150199 2024/09/06 16:01:08 extended-hours 18.696538 62.0113253647181 Rush Enterprises A Inc
RUSHB 44.923096 27.104181 2024/09/06 18:52:58 extended-hours 17.818915 65.7423111216679 Rush Enterprises B Inc
RVMD 42.157489 70.945757 2024/09/06 18:04:51 extended-hours -28.788268 -40.5778572494476 Revolution Medicines Inc
RVMDW 0.139054 0.539414 2024/09/06 16:08:38 extended-hours -0.40036 -74.2212845791915 Revolution Medicines Inc. Warrant
RVNC 6.564813 6.562836 2024/09/06 19:50:01 extended-hours 0.00197700000000012 0.0301241719281134 Revance The
RVPH 1.309437 1.23466 2024/09/06 19:59:20 extended-hours 0.0747769999999999 6.0564851862051 Reviva Pharmaceuticals Holdings Inc.
RVPHW 0.209197 0.20696 2024/09/06 08:11:48 extended-hours 0.00223699999999999 1.0808851952068 Reviva Pharmaceuticals Holdings Inc
RVSB 4.43869 4.443493 2024/09/06 19:41:32 extended-hours -0.00480299999999989 -0.108090639503649 Riverview Bancorp Inc
RVSN 0.469754 0.472036 2024/09/06 19:55:47 extended-hours -0.00228200000000001 -0.483437703903941 Rail Vision Ltd. Ordinary Share
RVSNW 0.084362 0.080369 2024/09/06 11:13:10 open 0.00399300000000001 4.96833356144784 Rail Vision Ltd. Warrant
RVYL 1.093974 1.166701 2024/09/06 19:19:10 extended-hours -0.072727 -6.23355941239443 Ryvyl Inc
RWAY 10.460637 10.931307 2024/09/06 15:37:13 open -0.47067 -4.30570653628153 Runway Growth Finance Corp
RWAYL 25.470448 26.249899 2024/09/06 14:54:24 open -0.779450999999998 -2.96934856777924 MSCI ACWI exAU/CONSUMER GRTR US
RXRX 6.065933 6.293151 2024/09/06 19:58:59 extended-hours -0.227218 -3.61056011527452 Recursion Pharmaceuticals Inc
RXST 52.132978 53.729394 2024/09/06 18:13:41 extended-hours -1.596416 -2.97121534629629 Rxsight Inc
RXT 2.171784 2.067068 2024/09/06 19:41:32 extended-hours 0.104716 5.06591945693128 Rackspace Technology Inc
RYAAY 109.194042 102.614053 2024/09/06 19:58:26 extended-hours 6.579989 6.41236634518276 Ryanair Holdings PLC ADR
RYTM 48.807998 48.048561 2024/09/06 16:01:09 extended-hours 0.759436999999998 1.58056138247303 Rhythm Pharmaceuticals Inc
RZLT 4.360424 5.492745 2024/09/06 19:00:00 extended-hours -1.132321 -20.6148474032565 Rezolute Inc
SABR 2.856648 2.990235 2024/09/06 19:41:32 extended-hours -0.133587 -4.46744152215462 Sabre Corpo
SABS 2.889066 4.00935 2024/09/06 19:48:25 extended-hours -1.120284 -27.9417860750496 SAB Biotherapeutics Inc
SABSW 0.052334 0.002086 2024/09/06 06:27:39 extended-hours 0.050248 2408.82070949185 SAB Biotherapeutics Inc
SAFT 83.9745 84.293074 2024/09/06 15:55:34 open -0.318573999999998 -0.377936151670063 Safety Insurance Group Inc
SAGE 7.477003 7.104041 2024/09/06 16:56:19 extended-hours 0.372962 5.24999785333446 Sage Therapeutic
SAI 0.778589 0.836852 2024/09/06 18:56:32 extended-hours -0.0582630000000001 -6.96216296310459 SAI.TECH Global Corporation
SAIA 405.669423 240.622822 2024/09/06 19:44:31 extended-hours 165.046601 68.5914160710824 Saia Inc
SAITW 0.068492 0.019534 2024/09/06 08:11:14 extended-hours 0.048958 250.629671342275 SAI.TECH Global Corporation
SAMG 15.807482 15.55999 2024/09/06 16:03:05 extended-hours 0.247491999999999 1.59056657491425 Silvercrest Asset Management Group Inc
SANA 5.26692 4.113321 2024/09/06 19:30:07 extended-hours 1.153599 28.0454406548869 Sana Biotechnology Inc
SANG 5.449532 5.581898 2024/09/06 17:43:27 extended-hours -0.132366 -2.37134394071694 Sangoma Technologies Corp
SANM 64.479425 58.4632 2024/09/06 16:01:01 extended-hours 6.01622500000001 10.2906187139945 Sanmina Corporation
SANW 0.252638 0.264659 2024/09/06 18:56:28 extended-hours -0.012021 -4.54207111792911 S&W Seed Company
SARK 34.045421 36.709015 2024/09/06 19:59:31 extended-hours -2.663594 -7.25596696070435 Tuttle Capital Short Innovation ETF
SASR 29.562552 27.186422 2024/09/06 19:44:24 extended-hours 2.37613 8.74013505712521 Sandy Spring Bancorp Inc
SATL 1.005009 0.997195 2024/09/06 19:47:46 extended-hours 0.00781399999999999 0.783597992368593 Satellogic V Inc
SATS 22.443583 21.939944 2024/09/06 18:55:45 extended-hours 0.503639 2.29553457383483 EchoStar Corporation
SAVA 27.77863 29.25495 2024/09/06 19:59:55 extended-hours -1.47632 -5.04639385813341 Cassava Sciences Inc
SBAC 264.824606 234.525798 2024/09/06 16:33:07 extended-hours 30.298808 12.9191791514552 SBA Communications Corp
SBCF 30.047326 16.513586 2024/09/06 19:44:24 extended-hours 13.53374 81.9551852638185 Seacoast Banking Corporation of Florida
SBET 0.707628 0.771266 2024/09/06 18:55:54 extended-hours -0.063638 -8.25110921523832 Sharplink Gaming Ltd
SBFG 17.197337 16.880782 2024/09/06 12:28:25 open 0.316555000000001 1.87523895516215 SB Financial Group Inc
SBFM 2.893218 3.039396 2024/09/06 19:45:19 extended-hours -0.146178 -4.80944240237205 Sunshine Biopharma Inc
SBGI 13.053662 13.755085 2024/09/06 18:58:17 extended-hours -0.701423 -5.09937234121054 Sinclair Broadcast Group Inc
SBLK 20.078809 11.620442 2024/09/06 19:36:39 extended-hours 8.458367 72.7886856627312 Star Bulk Carriers Corp
SBRA 17.314682 16.810774 2024/09/06 18:55:55 extended-hours 0.503908000000003 2.99753003639215 Sabra Healthcare REIT Inc
SBSI 32.638443 33.260305 2024/09/06 19:44:23 extended-hours -0.621862 -1.86968219323304 Southside Bancshares Inc
SBT 5.694521 5.727503 2024/09/06 15:35:36 open -0.0329819999999996 -0.575853037527866 Sterling Bancorp Inc
SBUX 90.962046 91.397462 2024/09/06 19:53:31 extended-hours -0.435416000000004 -0.476398349004487 Starbucks Corporation
SCHL 32.168588 31.703028 2024/09/06 19:44:29 extended-hours 0.46556 1.46850326095034 Scholastic Corporation
SCKT 1.149921 1.135391 2024/09/06 18:14:16 extended-hours 0.0145299999999999 1.27973535108169 Socket Mobile Inc
SCLX 1.073734 1.329224 2024/09/06 19:59:17 extended-hours -0.25549 -19.2209890883704 Scilex Holding Company
SCLXW 0.348809 0.349618 2024/09/06 08:11:48 extended-hours -0.000809000000000004 -0.231395408703214 Scilex Holding Company
SCOR 7.257825 7.792696 2024/09/06 19:41:26 extended-hours -0.534871 -6.86374779665471 Comscore Inc
SCPH 5.054172 6.229578 2024/09/06 15:49:47 open -1.175406 -18.86814805112 Scpharmaceuticals Inc
SCSC 43.318171 43.651315 2024/09/06 19:44:27 extended-hours -0.333143999999997 -0.763193502876138 ScanSource Inc
SCVL 40.58162 35.435387 2024/09/06 17:39:35 extended-hours 5.146233 14.5228638253619 Shoe Carnival Inc
SCWO 1.136617 1.002115 2024/09/06 18:19:37 extended-hours 0.134502 13.4218128657888 374Water Inc. Common Stock
SCWX 8.287505 7.204646 2024/09/06 19:41:31 extended-hours 1.082859 15.0300098020083 Secureworks Corp
SCYX 1.30245 1.351815 2024/09/06 15:56:56 open -0.0493649999999999 -3.65175708214511 Scynexis Inc
SCZ 63.279875 31.374157 2024/09/06 18:28:59 extended-hours 31.905718 101.694263849065 iShares MSCI EAFE Small-Cap ETF
SDA 9.817545 9.305372 2024/09/06 19:19:09 extended-hours 0.512173000000001 5.50405722629897 SunCar Technology Group Inc.
SDAWW 0.252604 0.078552 2024/09/06 18:00:04 extended-hours 0.174052 221.575516855077 SunCar Technology Group Inc.
SDG 78.555461 79.995505 2024/09/06 15:57:32 open -1.440044 -1.80015614627347 iShares MSCI Global Impact ETF
SDGR 20.51983 20.574981 2024/09/06 16:01:01 extended-hours -0.0551510000000022 -0.26804885020308 Schrodinger Inc
SDIG 4.298448 4.428033 2024/09/06 19:32:43 extended-hours -0.129585000000001 -2.92646870517904 Stronghold Digital Mining Inc
SDOT 0.34774 0.34078 2024/09/06 19:38:41 extended-hours 0.00695999999999997 2.0423733787194 Sadot Group Inc.
SDSI 51.654015 51.60944 2024/09/06 13:04:46 open 0.0445750000000018 0.0863698579174698 American Century Short Duration Strategic Income ETF
SDVY 33.984974 17.203867 2024/09/06 16:01:11 extended-hours 16.781107 97.5426454994101 First Trust SMID Cap Rising Dividend Achievers ETF
SEAT 4.60886 4.494141 2024/09/06 18:55:39 extended-hours 0.114719 2.55263464141423 Vivid Seats Inc
SEDG 19.854401 29.961866 2024/09/06 19:47:17 extended-hours -10.107465 -33.7344309596739 SolarEdge Technologies Inc
SEED 2.491288 2.599946 2024/09/06 12:51:51 open -0.108658 -4.17924064576726 Origin Agritech Ltd
SEEL 0.212837 0.232955 2024/09/06 19:59:52 extended-hours -0.020118 -8.63600266145822 Seelos Therapeutics Inc
SEER 1.648317 1.716577 2024/09/06 17:23:14 extended-hours -0.06826 -3.97651838513507 Seer Inc
SEIC 74.95785 46.584147 2024/09/06 19:44:22 extended-hours 28.373703 60.9084953299671 SEI Investments Company
SELF 5.069339 5.094649 2024/09/06 17:05:29 extended-hours -0.0253100000000002 -0.496795755703684 Global Self Storage Inc
SENEA 59.926207 59.960733 2024/09/06 17:54:50 extended-hours -0.0345259999999996 -0.0575810172300589 Seneca Foods Corp A
SENEB 59.741045 59.711366 2024/09/06 08:11:44 extended-hours 0.0296790000000016 0.0497041049102805 Seneca Foods Corp B
SERA 7.22616 7.255074 2024/09/06 17:54:51 extended-hours -0.0289139999999994 -0.398534873662204 Sera Prognostics Inc
SETM 14.275875 3.774401 2024/09/06 12:40:19 open 10.501474 278.228889829141 Sprott Energy Transition Materials ETF
SEVN 13.738875 13.715096 2024/09/06 18:13:36 extended-hours 0.0237789999999993 0.173378297898894 Seven Hills Realty Trust
SEZL 131.640169 142.359638 2024/09/06 18:08:00 extended-hours -10.719469 -7.52985126303848 Sezzle Inc. Common Stock
SFBC 54.412473 37.229263 2024/09/06 10:34:17 open 17.18321 46.1551172796517 Sound Financial Bancorp Inc
SFIX 3.421039 3.619407 2024/09/06 19:41:28 extended-hours -0.198368 -5.48067680700181 Stitch Fix
SFM 99.319044 99.84809 2024/09/06 18:59:58 extended-hours -0.529045999999994 -0.529850896496862 Sprouts Farmers Market LLC
SFNC 20.52132 12.723778 2024/09/06 19:44:23 extended-hours 7.797542 61.2832289277603 Simmons First National Corporation
SFST 31.42996 19.387891 2024/09/06 15:57:00 open 12.042069 62.1112889483441 Southern First Bancshares Inc
SFWL 1.248843 1.279472 2024/09/06 18:00:07 extended-hours -0.030629 -2.39387809971613 Shengfeng Development Limited Class A Ordinary Shares
SGA 14.63179 16.791521 2024/09/06 15:17:58 open -2.159731 -12.8620331654291 Saga Communications Inc
SGBX 1.208445 1.017058 2024/09/06 18:50:29 extended-hours 0.191387 18.8177075447025 SG Blocks Inc
SGC 14.326015 16.096817 2024/09/06 15:20:20 open -1.770802 -11.0009450936791 Superior Uniform Group Inc
SGD 0.267575 0.267309 2024/09/06 18:56:27 extended-hours 0.000265999999999988 0.0995103045539015 Safe and Green Development Corporation
SGH 18.535568 18.988321 2024/09/06 19:44:31 extended-hours -0.452752999999998 -2.38437616469617 Smart Global Holdings Inc
SGHT 6.318646 5.722239 2024/09/06 19:36:53 extended-hours 0.596407 10.4226160424268 Sight Sciences Inc
SGLY 2.307361 2.546108 2024/09/06 19:53:54 extended-hours -0.238747 -9.37693923431369 Singularity Future Technology Ltd
SGMA 2.548136 3.409407 2024/09/06 19:41:32 extended-hours -0.861271 -25.2616070771251 SigmaTron International Inc
SGML 9.323673 9.906258 2024/09/06 18:42:49 extended-hours -0.582585 -5.88097947782099 Sigma Lithium Resources Corp
SGMO 0.7227 0.763043 2024/09/06 19:42:02 extended-hours -0.040343 -5.28712012298128 Sangamo Therapeutics Inc
SGMT 2.619031 2.841227 2024/09/06 19:38:54 extended-hours -0.222196 -7.82042406326562 Sagimet Biosciences Inc.
SGRP 2.406226 2.398864 2024/09/06 14:50:07 open 0.00736200000000009 0.306895263758183 SPAR Group Inc
SGRY 30.430475 35.299372 2024/09/06 18:56:54 extended-hours -4.868897 -13.7931547337443 Surgery Partners Inc
SHBI 13.775388 13.752172 2024/09/06 16:07:07 extended-hours 0.0232159999999997 0.168816969421264 Shore Bancshares Inc
SHC 15.996206 16.380014 2024/09/06 19:35:57 extended-hours -0.383807999999998 -2.34314818045942 Sotera Health Co
SHCR 1.401832 1.391002 2024/09/06 19:59:58 extended-hours 0.0108299999999999 0.778575444176205 Sharecare Inc
SHCRW 0.535312 0.535312 2024/09/06 04:01:07 extended-hours 0 0 Sharecare Inc
SHEN 15.293355 16.078533 2024/09/06 17:23:13 extended-hours -0.785178 -4.88339327972272 Shenandoah Telecommunications Co
SHFS 0.588279 0.55706 2024/09/06 18:33:23 extended-hours 0.031219 5.60424370803863 SHF Holdings Inc
SHFSW 0.041168 0.050519 2024/09/06 07:00:37 extended-hours -0.009351 -18.5098675745759 SHF Holdings Inc
SHIM 2.857885 2.058997 2024/09/06 19:41:33 extended-hours 0.798888 38.7998622630339 Shimmick Corporation Common Stock
SHIP 10.593475 9.943061 2024/09/06 19:29:27 extended-hours 0.650414 6.54138599773249 Seanergy Maritime Holdings Corp
SHLS 5.541199 5.937781 2024/09/06 19:52:53 extended-hours -0.396582 -6.67895969891784 Shoals Technologies Group Inc
SHLT 3.459596 3.669895 2024/09/06 18:00:01 extended-hours -0.210299 -5.73038193190813 SHL Telemedicine Ltd American Depositary Shares
SHOO 43.296306 26.532237 2024/09/06 16:00:51 extended-hours 16.764069 63.1837752693073 Steven Madden Ltd
SHOT 1.015565 0.983489 2024/09/06 19:43:53 extended-hours 0.0320760000000001 3.26144979760832 Safety Shot Inc
SHPH 1.719049 2.06429 2024/09/06 19:57:03 extended-hours -0.345241 -16.724442786624 Shuttle Pharmaceuticals Inc
SHV 110.25546 110.249931 2024/09/06 19:52:17 extended-hours 0.00552899999999568 0.00501496912501077 iShares Short Treasury Bond ETF
SHY 82.960611 39.568918 2024/09/06 19:21:46 extended-hours 43.391693 109.66105517467 iShares 1-3 Year Treasury Bond ETF
SHYF 12.943815 13.132638 2024/09/06 19:01:35 extended-hours -0.188822999999999 -1.43781470257536 Shyft Group Inc
SIBN 15.53719 13.682863 2024/09/06 16:22:19 extended-hours 1.854327 13.552185679269 Si-Bone Inc
SIDU 2.806336 2.918254 2024/09/06 19:38:31 extended-hours -0.111918 -3.83510139967255 Sidus Space Inc
SIEB 1.781772 1.504477 2024/09/06 18:21:03 extended-hours 0.277295 18.431321980994 Siebert Financial Corp
SIFY 0.439743 0.689171 2024/09/06 19:59:49 extended-hours -0.249428 -36.1924689228073 Sify Technologies Limited
SIGA 7.915281 7.954904 2024/09/06 19:25:32 extended-hours -0.0396229999999997 -0.498095262997514 SIGA Technologies Inc
SIGI 89.759131 91.806596 2024/09/06 16:00:52 extended-hours -2.047465 -2.23019378694751 Selective Insurance Group Inc
SIGIP 18.630155 4.340396 2024/09/06 12:22:18 open 14.289759 329.227079741111 Selective Insurance Group Inc
SILC 12.709857 12.426891 2024/09/06 18:31:58 extended-hours 0.282966 2.27704580333086 Silicom
SILK 27.034675 27.501014 2024/09/06 17:59:00 extended-hours -0.466339000000001 -1.69571565615727 Silk Road Medical Inc
SILO 1.199441 1.17643 2024/09/06 19:51:26 extended-hours 0.0230109999999999 1.95600248208562 Silo Pharma Inc
SIMO 59.729379 75.290075 2024/09/06 17:23:14 extended-hours -15.560696 -20.6676590506783 Silicon Motion Technology
SINT 2.722261 3.073472 2024/09/06 18:56:46 extended-hours -0.351211 -11.4271742186036 SINTX Technologies Inc
SIRI 2.760421 2.885859 2024/09/06 19:46:09 extended-hours -0.125438 -4.34664340842709 Sirius XM Holding Inc
SISI 0.424289 0.423986 2024/09/06 19:59:59 extended-hours 0.000303000000000053 0.0714646238319315 Shineco Inc
SITM 129.971474 136.501058 2024/09/06 15:57:04 open -6.529584 -4.78354094515516 Sitime Corporation
SJ 0.999625 0.793699 2024/09/06 07:00:52 extended-hours 0.205926 25.9451000946202 Scienjoy Holding Corp
SKGR 11.359078 11.290577 2024/09/06 08:57:59 extended-hours 0.0685009999999995 0.606709471092571 SK Growth Opportunities Corporation
SKGRW 0.324048 0.300399 2024/09/06 17:28:45 extended-hours 0.023649 7.87252953571749 SK Growth Opportunities Corporation
SKIN 1.499994 1.464393 2024/09/06 19:24:41 extended-hours 0.035601 2.43110968162235 Beauty Health Co
SKOR 48.905886 22.553711 2024/09/06 15:51:23 open 26.352175 116.841858087124 FlexShares Credit-Scored US Corporate Bond Index Fund
SKWD 41.097706 41.813782 2024/09/06 15:57:08 open -0.716076000000001 -1.712535833281 Skyward Specialty Insurance Group Inc. Common Stock
SKYT 8.075987 8.553506 2024/09/06 19:41:32 extended-hours -0.477519000000001 -5.58272829878182 Skywater Technology Inc
SKYU 22.856586 5.39416 2024/09/06 16:01:11 extended-hours 17.462426 323.728365491569 ProShares Ultra Cloud Computing
SKYW 75.357211 76.872819 2024/09/06 19:44:21 extended-hours -1.515608 -1.97157853675172 SkyWest Inc
SKYX 0.859589 0.800398 2024/09/06 18:55:37 extended-hours 0.059191 7.3951958900447 SKYX Platforms Corp
SKYY 93.438919 45.659875 2024/09/06 16:01:07 extended-hours 47.779044 104.641206310793 First Trust Cloud Computing ETF
SLAB 105.80102 108.813364 2024/09/06 19:44:30 extended-hours -3.01234400000001 -2.76835848949584 Silicon Laboratories Inc
SLDB 8.114886 8.172242 2024/09/06 16:00:50 extended-hours -0.0573560000000004 -0.701839226004325 Solid Biosciences LLC
SLDP 1.245455 1.282546 2024/09/06 19:20:24 extended-hours -0.037091 -2.89198204196964 Solid Power Inc
SLDPW 0.131284 0.030914 2024/09/06 15:16:00 open 0.10037 324.674904573979 Solid Power Inc
SLE 1.376496 1.179701 2024/09/06 18:55:42 extended-hours 0.196795 16.681769363593 Super League Enterprise Inc.
SLGL 0.681052 0.666896 2024/09/06 11:13:07 open 0.0141559999999999 2.12266980158825 Sol Gel Technologies Ltd
SLM 19.992903 23.247278 2024/09/06 16:26:17 extended-hours -3.254375 -13.9989507588803 SLM Corp
SLMBP 74.674173 72.213913 2024/09/06 14:05:35 open 2.46025999999999 3.40690581328835 SLM Corp Pb Pref
SLN 18.709904 10.499489 2024/09/06 14:11:17 open 8.210415 78.1982342188272 Silence Therapeutics PLC
SLND 3.627561 3.250345 2024/09/06 20:00:02 extended-hours 0.377216 11.6054141944932 Southland Holdings Inc.
SLNG 4.808043 4.839042 2024/09/06 04:05:38 extended-hours -0.0309990000000004 -0.640602003454412 Stabilis Solutions Inc
SLNH 3.564425 3.636374 2024/09/06 18:16:39 extended-hours -0.071949 -1.9785918610132 Soluna Holdings Inc
SLNHP 5.093974 5.093974 2024/09/06 16:47:20 extended-hours 0 0 Soluna Holdings Inc Preferred Series A
SLNO 49.133921 49.997691 2024/09/06 15:55:31 open -0.863770000000002 -1.72761978148151 Soleno Therapeutics Inc
SLP 29.63948 30.773571 2024/09/06 17:23:13 extended-hours -1.134091 -3.68527591419274 Simulations Plus Inc
SLQD 56.460097 23.14548 2024/09/06 16:37:33 extended-hours 33.314617 143.93573604868 iShares 0-5 Year Investment Grade Corporate Bond ETF
SLRC 15.757488 15.971221 2024/09/06 18:55:14 extended-hours -0.213733 -1.33823832254278 SLR Investment Corp
SLRN 4.378138 4.874277 2024/09/06 17:24:51 extended-hours -0.496139 -10.1787198388602 ACELYRIN INC. Common Stock
SLRX 1.549395 1.584303 2024/09/06 18:55:07 extended-hours -0.0349079999999999 -2.20336640150274 Salarius Pharmaceuticals Inc
SLS 1.191099 1.256715 2024/09/06 18:54:07 extended-hours -0.0656160000000001 -5.22123154414486 Sellas Life Sciences Group Inc
SLVO 76.1003 77.778605 2024/09/06 18:51:11 extended-hours -1.67830499999999 -2.1577977645652 Credit Suisse X-Links Silver Shares Covered Call ETN
SMBC 54.618436 33.579398 2024/09/06 14:25:07 open 21.039038 62.654601491069 Southern Missouri Bancorp Inc
SMBK 27.95712 28.496099 2024/09/06 20:00:05 extended-hours -0.538979000000001 -1.89141327730508 SmartFinancial Inc
SMCI 390.749294 298.597628 2024/09/06 19:59:37 extended-hours 92.151666 30.8614862807953 Super Micro Computer Inc
SMCP 30.811123 31.094564 2024/09/06 13:55:34 open -0.283441 -0.911545181981004 AlphaMark Actively Managed Small Cap ETF
SMFL 1.026663 1.065842 2024/09/06 19:56:31 extended-hours -0.0391789999999999 -3.67587315943638 Smart for Life Inc
SMH 214.755659 106.346253 2024/09/06 19:59:42 extended-hours 108.409406 101.940033561878 VanEck Semiconductor ETF
SMID 29.985258 18.40155 2024/09/06 19:44:25 extended-hours 11.583708 62.9496319603512 Smith-Midland Corp
SMLR 23.75224 18.194988 2024/09/06 16:02:44 extended-hours 5.557252 30.5427626552983 Semler Scientific Inc
SMMT 12.405194 12.382357 2024/09/06 19:37:28 extended-hours 0.0228369999999991 0.184431768523546 Summit Therapeutics PLC
SMPL 33.232525 34.039269 2024/09/06 19:45:28 extended-hours -0.806743999999995 -2.37003914508268 Simply Good Foods Co
SMRI 29.054877 29.274913 2024/09/06 15:50:08 open -0.220036 -0.751619654685226 Bushido Capital US Equity ETF
SMSI 0.554897 0.550943 2024/09/06 17:59:00 extended-hours 0.00395400000000001 0.717678598330501 Smith Micro Software Inc
SMTC 40.009873 38.299256 2024/09/06 19:44:31 extended-hours 1.710617 4.46644968769106 Semtech Corporation
SMTI 30.28148 39.191468 2024/09/06 16:48:26 extended-hours -8.909988 -22.7345094600692 Sanara Medtech Inc
SMX 2.301369 2.816654 2024/09/06 19:44:14 extended-hours -0.515285 -18.2942242817187 SMX (Security Matters) Public Limited Company
SMXWW 0.009123 0.009123 2024/09/06 19:40:28 extended-hours 0 0 SMX (Security Matters) Public Limited Company Warrant
SNAL 0.82945 0.848458 2024/09/06 18:56:33 extended-hours -0.019008 -2.24029946090437 Snail Inc. Class A Common Stock
SNAX 1.431937 7.168435 2024/09/06 16:13:03 extended-hours -5.736498 -80.0244125809887 Stryve Foods Inc
SNAXW 0.007826 0.007419 2024/09/06 07:00:52 extended-hours 0.000406999999999999 5.48591454373904 Stryve Foods Inc
SNBR 14.120318 9.020681 2024/09/06 18:56:36 extended-hours 5.099637 56.5327274071658 Sleep Number Corp
SNCR 13.533664 12.45986 2024/09/06 18:38:02 extended-hours 1.073804 8.6181064634755 Synchronoss Technologies Inc
SNCRL 30.985077 30.985938 2024/09/06 04:05:28 extended-hours -0.000861000000000445 -0.00277867979985129 Synchronoss Technologies Inc. 8.375% Senior Notes due 2026
SNCY 11.610848 10.638464 2024/09/06 18:55:38 extended-hours 0.972384 9.14026686559263 Sun Country Airlines Holdings Inc
SND 2.074829 2.08911 2024/09/06 19:41:31 extended-hours -0.014281 -0.683592534620005 Smart Sand Inc
SNDL 1.981494 1.986029 2024/09/06 18:56:28 extended-hours -0.00453499999999996 -0.228345104729083 SNDL Inc.
SNDX 19.71092 20.728025 2024/09/06 18:56:45 extended-hours -1.017105 -4.90690743570599 Syndax Pharmaceuticals Inc
SNES 3.166661 3.238905 2024/09/06 19:53:25 extended-hours -0.072244 -2.2305069151457 SenesTech Inc
SNEX 78.828016 58.050073 2024/09/06 19:44:26 extended-hours 20.777943 35.7931384513505 Stonex Group Inc
SNFCA 8.546906 8.501292 2024/09/06 19:41:31 extended-hours 0.0456140000000005 0.536553737949485 Security National Financial
SNGX 3.883295 4.288666 2024/09/06 18:26:30 extended-hours -0.405371 -9.45214665819162 Soligenix Inc
SNOA 3.227768 3.258053 2024/09/06 17:07:40 extended-hours -0.0302849999999997 -0.929542889572382 Sonoma Pharmaceuticals Inc
SNPS 466.271192 474.821204 2024/09/06 19:58:16 extended-hours -8.55001200000004 -1.80068032513561 Synopsys Inc
SNPX 3.53096 3.470386 2024/09/06 18:55:44 extended-hours 0.0605739999999999 1.74545425206302 Synaptogenix Inc
SNSE 0.596473 0.573599 2024/09/06 18:22:50 extended-hours 0.0228740000000001 3.98780332601697 Sensei Biotherapeutics Inc
SNSR 32.545368 33.240285 2024/09/06 15:53:52 open -0.694916999999997 -2.09058676843474 Global X Internet of Things ETF
SNT 1.612704 1.5847 2024/09/06 19:27:14 extended-hours 0.0280039999999999 1.76714835615573 Senstar Technologies Ltd
SNTG 2.074515 1.979365 2024/09/06 19:05:42 extended-hours 0.0951499999999998 4.80709722562538 Sentage Holdings Inc
SNTI 2.839562 2.870905 2024/09/06 18:56:05 extended-hours -0.0313430000000001 -1.09174633086083 Senti Biosciences Inc
SNY 57.744096 58.625298 2024/09/06 16:01:13 extended-hours -0.881202000000002 -1.50310877737458 Sanofi ADR
SOBR 0.104225 0.107742 2024/09/06 19:37:51 extended-hours -0.00351700000000001 -3.26427948246738 Sobr Safe Inc
SOCL 37.34055 17.825975 2024/09/06 15:53:37 open 19.514575 109.472693639478 Global X Social Media ETF
SOFI 7.104096 7.274402 2024/09/06 19:59:50 extended-hours -0.170306 -2.34116838744958 SoFi Technologies Inc.
SOHO 1.19444 1.491336 2024/09/06 15:57:08 open -0.296896 -19.9080555957879 Sotherly Hotels Inc
SOHOB 18.17594 4.230514 2024/09/06 08:11:45 extended-hours 13.945426 329.639046224643 Sotherly Hotels Inc Series B Pref
SOHON 20.098644 18.5766 2024/09/06 08:57:52 extended-hours 1.522044 8.19334000839767 Sotherly Hotels Inc PR
SOHOO 19.135371 19.135371 2024/09/06 07:00:54 extended-hours 0 0 Sotherly Hotels Inc Pref
SOHU 15.090321 15.269667 2024/09/06 17:23:13 extended-hours -0.179346000000001 -1.17452463108724 Sohu.Com Inc
SOND 6.185789 6.045998 2024/09/06 19:41:33 extended-hours 0.139791 2.31212448300512 Sonder Holdings Inc
SONDW 0.015493 0.019518 2024/09/06 08:43:48 extended-hours -0.004025 -20.6219899579875 Sonder Holdings Inc
SONM 2.458673 2.582512 2024/09/06 17:02:43 extended-hours -0.123839 -4.79529233552447 Sonim Technologies Inc
SONN 0.866402 0.890183 2024/09/06 19:41:00 extended-hours -0.0237809999999999 -2.67147316900008 Sonnet Biotherapeutics Holdings Inc
SONO 11.780866 11.849304 2024/09/06 17:23:13 extended-hours -0.0684380000000004 -0.577569788065193 Sonos Inc
SOPA 0.892077 0.936491 2024/09/06 18:44:04 extended-hours -0.044414 -4.74259763307922 Society Pass Inc
SOPH 4.11957 3.93337 2024/09/06 19:59:58 extended-hours 0.1862 4.73385417593566 Sophia Genetics SA
SOTK 4.134649 4.576182 2024/09/06 16:56:51 extended-hours -0.441533000000001 -9.64850174228212 Sono-Tek Corp
SOUN 4.390653 4.503701 2024/09/06 19:59:11 extended-hours -0.113048 -2.51011334899897 SoundHound AI Inc
SOUNW 1.825121 0.896538 2024/09/06 11:10:28 open 0.928583 103.574304714357 SoundHound AI Inc.
SOXQ 35.653997 17.469158 2024/09/06 18:53:06 extended-hours 18.184839 104.096825960358 Invesco PHLX Semiconductor ETF
SOXX 203.800046 103.339565 2024/09/06 19:59:40 extended-hours 100.460481 97.2139576937449 iShares Semiconductor ETF
SPAQ 99.124353 46.885263 2024/09/06 15:59:11 open 52.23909 111.418997479016 Horizon Kinetics SPAC Active ETF
SPBC 33.680056 34.380117 2024/09/06 16:01:05 extended-hours -0.700060999999998 -2.0362379802256 Simplify U.S. Equity PLUS GBTC ETF
SPC 21.474101 21.801108 2024/09/06 04:05:45 extended-hours -0.327006999999998 -1.49995587380237 CrossingBridge Pre-Merger SPAC ETF
SPCB 2.966341 3.031355 2024/09/06 19:36:49 extended-hours -0.0650140000000001 -2.1447174613333 Supercom Ltd
SPCX 25.494753 25.494753 2024/09/06 07:01:03 extended-hours 0 0 SPAC and New Issue ETF
SPFI 33.205405 33.562885 2024/09/06 19:44:23 extended-hours -0.357480000000002 -1.06510510047036 South Plains Financial Inc
SPGC 2.970492 2.901318 2024/09/06 19:41:27 extended-hours 0.0691740000000003 2.38422675487486 Sacks Parente Golf Inc. Common Stock
SPI 0.322288 0.323152 2024/09/06 18:58:55 extended-hours -0.000863999999999976 -0.267366440560472 SPI Energy Co Ltd
SPKLU 10.520557 10.465018 2024/09/06 08:11:45 extended-hours 0.0555389999999996 0.530710983965814 Spark I Acquisition Corp. Unit
SPNS 34.441523 31.27661 2024/09/06 18:55:44 extended-hours 3.164913 10.1191049797276 Sapiens International Corporation NV
SPOK 14.640241 10.992847 2024/09/06 15:51:28 open 3.647394 33.1797031287709 Spok Holdings Inc
SPPL 0.352382 0.356729 2024/09/06 15:01:23 open -0.00434700000000005 -1.21857208132786 SIMPPLE LTD. Ordinary Shares
SPRB 0.446913 0.462776 2024/09/06 15:26:51 open -0.015863 -3.42779227963421 Spruce Biosciences Inc
SPRC 0.32105 0.32691 2024/09/06 19:15:36 extended-hours -0.00585999999999998 -1.79254228992688 Scisparc Ltd
SPRO 1.304907 1.330824 2024/09/06 18:00:00 extended-hours -0.025917 -1.94744008223476 Spero Therapeutics Inc
SPRX 21.585852 22.503541 2024/09/06 16:41:21 extended-hours -0.917688999999999 -4.07797599497785 Spear Alpha ETF
SPRY 11.462956 10.421091 2024/09/06 19:54:16 extended-hours 1.041865 9.99765763488679 Silverback Therapeutics Inc
SPSC 186.742697 199.519117 2024/09/06 15:51:25 open -12.77642 -6.40360692855312 SPS Commerce Inc
SPT 27.989161 29.903766 2024/09/06 18:55:00 extended-hours -1.914605 -6.40255478189604 Sprout Social Inc
SPTN 22.07296 25.020681 2024/09/06 16:00:52 extended-hours -2.947721 -11.7811381712592 SpartanNash Co
SPWH 2.349152 2.449033 2024/09/06 19:52:34 extended-hours -0.0998809999999999 -4.07838522388224 Sportsmans
SQFT 0.661172 0.833426 2024/09/06 19:59:46 extended-hours -0.172254 -20.6681816981952 Presidio Property Trust
SQFTP 15.700433 15.22556 2024/09/06 17:23:28 extended-hours 0.474873000000001 3.11891976387076 Presidio Property Trust Inc Preferred Series D
SQFTW 0.024621 0.029802 2024/09/06 07:00:49 extended-hours -0.005181 -17.384739279243 Presidio Property Trust Inc. Series A Common Stock Purchase Warrants
SQLV 39.834943 40.579929 2024/09/06 15:57:29 open -0.744985999999997 -1.83584845601873 Royce Quant Small-Cap Quality Value ETF
SQQQ 9.780253 9.265301 2024/09/06 19:59:58 extended-hours 0.514952000000001 5.55785505511371 ProShares UltraPro Short QQQ
SRAD 11.739048 11.23174 2024/09/06 18:12:55 extended-hours 0.507308 4.51673560819606 Sportradar Group AG
SRBK 10.259553 6.276373 2024/09/06 10:55:31 open 3.98318 63.4630860849092 SR Bancorp Inc. Common stock
SRCE 59.664944 58.982703 2024/09/06 19:44:22 extended-hours 0.682240999999998 1.15667978118941 1st Source Corporation
SRCL 61.527057 57.995668 2024/09/06 19:53:06 extended-hours 3.531389 6.08905651366926 Stericycle Inc
SRDX 38.895795 39.857474 2024/09/06 17:23:14 extended-hours -0.961679000000004 -2.4127946492545 SurModics Inc
SRET 21.489979 22.100052 2024/09/06 18:00:04 extended-hours -0.610073 -2.76050481691174 Global X SuperDividend® REIT ETF
SRM 1.067022 1.186333 2024/09/06 19:59:45 extended-hours -0.119311 -10.0571256131289 SRM Entertainment Inc.
SRPT 129.924134 128.574709 2024/09/06 15:57:01 open 1.349425 1.04952599970496 Sarepta Therapeutics Inc
SRRK 8.663401 9.975618 2024/09/06 19:37:33 extended-hours -1.312217 -13.1542426744889 Scholar Rock Holding Corp
SRTS 5.934831 6.322783 2024/09/06 19:08:56 extended-hours -0.387952 -6.1357791339668 Sensus Healthcare Inc
SRZN 10.442712 10.279337 2024/09/06 17:16:15 extended-hours 0.163375 1.58935347678552 Surrozen Inc
SRZNW 0.019428 0.019428 2024/09/06 07:00:57 extended-hours 0 0 Surrozen Inc. Warrant
SSB 93.126195 106.761332 2024/09/06 20:00:08 closed -13.635137 -12.7716062965569 South State Corp
SSBI 7.516363 7.517232 2024/09/06 09:32:05 open -0.000868999999999787 -0.0115601061667351 Summit State Bank
SSBK 30.943297 33.393418 2024/09/06 14:37:58 open -2.450121 -7.33713751614164 Southern States Bancshares Inc
SSIC 11.411623 11.484886 2024/09/06 09:31:42 open -0.073262999999999 -0.637907942664812 Silver Spike Investment Corp
SSKN 3.219291 2.837494 2024/09/06 18:09:55 extended-hours 0.381797 13.4554293330664 STRATA Skin Sciences Inc
SSNC 72.504257 77.028376 2024/09/06 16:01:04 extended-hours -4.524119 -5.87331478986393 SS&C Technologies Holdings Inc
SSP 1.805944 2.163498 2024/09/06 17:02:24 extended-hours -0.357554 -16.5266619151023 E. W. Scripps Co Class A
SSRM 5.199341 5.073033 2024/09/06 17:06:05 extended-hours 0.126308000000001 2.48979259547495 SSR Mining Inc
SSSS 3.917955 3.177164 2024/09/06 04:01:02 extended-hours 0.740791 23.3161083280561 SuRo Capital Corp
SSSSL 25.640237 25.640237 2024/09/06 04:01:08 extended-hours 0 0 SuRo Capital Corp. 6.00% Notes due 2026
SSTI 13.32463 8.326344 2024/09/06 18:44:01 extended-hours 4.998286 60.0297801772302 Shotspotter Inc
SSYS 6.245449 5.052627 2024/09/06 19:41:31 extended-hours 1.192822 23.6079568113775 Stratasys Ltd
STAA 30.837264 31.328984 2024/09/06 15:59:11 open -0.491719999999997 -1.56953701403147 STAAR Surgical Company
STAF 1.942007 1.983233 2024/09/06 19:36:28 extended-hours -0.041226 -2.07872700787048 Staffing 360 Solutions Inc
STBA 47.229551 31.015974 2024/09/06 19:44:23 extended-hours 16.213577 52.2749245275999 S&T Bancorp Inc
STBX 0.150067 0.153436 2024/09/06 18:55:19 extended-hours -0.00336899999999998 -2.19570374618732 Starbox Group Holdings Ltd. Ordinary Shares
STCN 11.526809 10.55865 2024/09/06 17:32:20 extended-hours 0.968159 9.16934456582991 Steel Connect Inc
STEP 45.73607 45.984395 2024/09/06 19:44:26 extended-hours -0.248325000000001 -0.540020152488689 Stepstone Group Inc
STER 16.126324 14.073137 2024/09/06 16:12:44 extended-hours 2.053187 14.5894053330114 Sterling Check Corp
STGW 6.842744 7.024238 2024/09/06 19:41:30 extended-hours -0.181494000000001 -2.58382475081284 Stagwell Inc
STHO 13.118617 13.738854 2024/09/06 15:47:55 open -0.620236999999999 -4.51447406020909 Star Holdings
STIM 0.839421 0.631467 2024/09/06 18:12:19 extended-hours 0.207954 32.9318871770021 Neuronetics Inc
STKH 3.750717 3.869061 2024/09/06 17:14:49 extended-hours -0.118344 -3.05872665228075 Steakholder Foods Ltd
STKL 5.583505 5.590702 2024/09/06 19:41:31 extended-hours -0.00719700000000056 -0.128731597570405 SunOpta Inc.
STKS 3.394324 3.356976 2024/09/06 19:41:30 extended-hours 0.0373480000000002 1.11254891306939 One Group Hospitality Inc
STLD 111.421311 111.879642 2024/09/06 16:01:12 extended-hours -0.458331000000001 -0.409664342687118 Steel Dynamics Inc
STNE 11.418627 11.793618 2024/09/06 17:29:00 extended-hours -0.374991 -3.17960951423049 StoneCo Ltd
STOK 14.831363 15.237682 2024/09/06 18:56:20 extended-hours -0.406319 -2.66654075075198 Stoke Therapeutics Inc
STRA 80.204745 97.839809 2024/09/06 17:23:14 extended-hours -17.635064 -18.0244260288775 Strategic Education Inc
STRL 110.55318 108.260224 2024/09/06 18:55:06 extended-hours 2.292956 2.1180041157129 Sterling Construction Company Inc
STRM 0.549851 0.581474 2024/09/06 19:19:43 extended-hours -0.0316230000000001 -5.43842029050311 Streamline Health Solutions Inc
STRO 4.49684 6.545003 2024/09/06 17:23:15 extended-hours -2.048163 -31.2935379861552 Sutro Biopharma
STRR 4.14818 4.154103 2024/09/06 18:55:44 extended-hours -0.00592300000000012 -0.142581924425083 Star Equity Holdings Inc
STRS 25.58681 18.170195 2024/09/06 13:19:28 open 7.416615 40.8174760920287 Stratus Properties Inc
STRT 35.252992 35.66669 2024/09/06 17:23:15 extended-hours -0.413698000000004 -1.15990017576625 Strattec Security Corporation
STSS 0.283734 0.306788 2024/09/06 19:57:40 extended-hours -0.023054 -7.51463551377499 Sharps Technology Inc
STSSW 0.10586 0.528562 2024/09/06 18:00:00 extended-hours -0.422702 -79.9720751775572 Sharps Technology Inc. Warrant
STTK 3.511742 3.086269 2024/09/06 15:58:56 open 0.425473 13.7859985633138 Shattuck Labs Inc
STX 97.999092 98.760911 2024/09/06 19:45:32 extended-hours -0.761818999999988 -0.771377048152167 Seagate Technology PLC
STXD 38.205219 15.259814 2024/09/06 20:00:05 extended-hours 22.945405 150.364906151543 Strive 1000 Dividend Growth ETF
STXG 39.129896 18.250218 2024/09/06 20:00:02 extended-hours 20.879678 114.407827895535 Strive 1000 Growth ETF
STXK 35.565154 30.009864 2024/09/06 20:00:03 extended-hours 5.55529 18.5115467367663 Strive 2000 ETF
STXV 35.305402 13.938601 2024/09/06 20:00:03 extended-hours 21.366801 153.292292390033 Strive 1000 Value ETF
SUPN 33.49562 34.364458 2024/09/06 17:23:14 extended-hours -0.868837999999997 -2.52830409837978 Supernus Pharmaceuticals Inc
SURG 1.371461 1.799476 2024/09/06 18:16:35 extended-hours -0.428015 -23.7855353447337 Surgepays Inc
SURGW 0.019356 0.004367 2024/09/06 07:00:45 extended-hours 0.014989 343.233340966338 SurgePays Inc. Warrant
SUSB 25.055024 18.835694 2024/09/06 15:10:08 open 6.21933 33.0188523980056 iShares ESG 1-5 Year USD Corporate Bond ETF
SUSC 23.731053 23.635874 2024/09/06 17:59:00 extended-hours 0.0951789999999981 0.402688726467226 iShares ESG USD Corporate Bond ETF
SUSL 94.990484 96.930883 2024/09/06 16:00:47 extended-hours -1.940399 -2.00183774246645 iShares ESG MSCI USA Leaders ETF
SVC 4.635175 4.800415 2024/09/06 19:41:32 extended-hours -0.16524 -3.44220239291811 Service Properties Trust
SVII 12.605682 10.976939 2024/09/06 09:32:02 open 1.628743 14.837861447531 Spring Valley Acquisition Corp. II Class A Ordinary Shares
SVIIR 0.112656 0.112656 2024/09/06 07:00:50 extended-hours 0 0 Spring Valley Acquisition Corp. II Rights
SVIIU 11.794994 11.789688 2024/09/06 15:43:28 open 0.00530600000000092 0.04500543186555 Spring Valley Acquisition Corp. II Unit
SVIIW 0.040655 0.054587 2024/09/06 11:30:31 open -0.013932 -25.5225603165589 Spring Valley Acquisition Corp. II Warrant
SVRA 4.41669 3.499164 2024/09/06 17:14:22 extended-hours 0.917526 26.2212917142495 Savara Inc
SVRE 0.182698 0.607147 2024/09/06 19:59:40 extended-hours -0.424449 -69.9087700342751 SaverOne 2014 Ltd. American Depositary Shares
SVREW 0.079039 0.079039 2024/09/06 07:00:58 extended-hours 0 0 SaverOne 2014 Ltd. Warrant
SWAG 1.223775 1.607127 2024/09/06 18:00:00 extended-hours -0.383352 -23.853248685387 Software Acquisition Group III Inc
SWAGW 0.043732 0.043732 2024/09/06 07:00:38 extended-hours 0 0 Software Acquisition Group Inc. III Warrant
SWBI 13.019126 13.248415 2024/09/06 19:50:51 extended-hours -0.229289 -1.73069004858317 Smith & Wesson Brands Inc
SWIM 5.690213 5.895962 2024/09/06 19:41:30 extended-hours -0.205749 -3.48965953308383 Latham Group Inc
SWIN 2.469655 2.582177 2024/09/06 19:51:43 extended-hours -0.112522 -4.3576408588567 Solowin Holdings Ordinary Share
SWKH 17.043319 16.974642 2024/09/06 12:11:14 open 0.068677000000001 0.404585852237714 SWK Holdings Corp
SWKHL 25.644814 25.644814 2024/09/06 07:00:49 extended-hours 0 0 SWK Holdings Corporation 9.00% Senior Notes due 2027
SWKS 99.228483 75.175978 2024/09/06 19:59:19 extended-hours 24.052505 31.994934605307 Skyworks Solutions Inc
SWTX 40.271831 39.662147 2024/09/06 17:07:52 extended-hours 0.609684000000001 1.53719363704643 SpringWorks Therapeutics Inc
SWVL 5.548358 5.737062 2024/09/06 16:44:26 extended-hours -0.188704 -3.28920970350328 Swvl Holdings Corp
SWVLW 0.012762 0.001784 2024/09/06 15:43:01 open 0.010978 615.358744394619 Swvl Holdings Corp Warrant
SXTC 0.571416 0.595476 2024/09/06 18:02:08 extended-hours -0.02406 -4.04046510690607 China SXT Pharmaceuticals Inc
SXTP 1.34937 1.793974 2024/09/06 19:33:21 extended-hours -0.444604 -24.7831908377713 60 Degrees Pharmaceuticals Inc. Common Stock
SXTPW 0.06698 0.06698 2024/09/06 07:00:50 extended-hours 0 0 60 Degrees Pharmaceuticals Inc. Warrant
SY 0.819699 0.748148 2024/09/06 19:59:58 extended-hours 0.0715509999999999 9.56374941856423 So-Young International Inc
SYBT 58.433043 65.750119 2024/09/06 19:44:23 extended-hours -7.317076 -11.1286125581005 Stock Yards Bancorp Inc
SYBX 1.479341 1.266661 2024/09/06 04:01:11 extended-hours 0.21268 16.790601431638 Synlogic Inc
SYM 17.936091 18.076921 2024/09/06 19:40:17 extended-hours -0.140829999999998 -0.779059663977054 Symbotic Inc
SYNA 73.471048 79.701632 2024/09/06 19:44:30 extended-hours -6.23058400000001 -7.81738572178799 Synaptics Incorporated
SYPR 1.437866 1.460128 2024/09/06 09:25:22 extended-hours -0.022262 -1.52466085165136 Sypris Solutions Inc
SYRA 1.028802 1.037108 2024/09/06 18:30:10 extended-hours -0.00830599999999992 -0.800880911149073 Syra Health Corp. Class A Common Stock
SYRS 1.558761 1.336824 2024/09/06 19:59:43 extended-hours 0.221937 16.601811457604 Syros Pharmaceuticals Inc
SYT 1.744596 1.580693 2024/09/06 19:59:41 extended-hours 0.163903 10.3690596466234 SYLA Technologies Co. Ltd. American Depositary Shares
SYTA 1.259726 1.436359 2024/09/06 19:59:49 extended-hours -0.176633 -12.2972738709473 Siyata Mobile Inc
SYTAW 0.505195 0.505195 2024/09/06 04:01:06 extended-hours 0 0 Siyata Mobile Inc
TACT 4.309242 3.698215 2024/09/06 19:26:17 extended-hours 0.611027 16.5222140951784 TransAct Technologies Incorporated
TAIT 2.866446 2.374306 2024/09/06 09:31:40 open 0.49214 20.7277410746551 Taitron Components Incorporated
TALK 1.856037 1.873306 2024/09/06 17:23:14 extended-hours -0.017269 -0.921846190638368 Talkspace Inc
TALKW 0.057239 0.050283 2024/09/06 16:36:29 extended-hours 0.006956 13.8337012509198 Talkspace Inc
TANH 0.146906 0.147325 2024/09/06 19:37:45 extended-hours -0.000419000000000003 -0.284405226539964 Tantech Holdings Ltd
TAOP 0.452402 0.499606 2024/09/06 19:50:56 extended-hours -0.047204 -9.44824521723117 Taoping Inc
TARA 1.911989 2.161672 2024/09/06 17:01:05 extended-hours -0.249683 -11.550457238656 Protara Therapeutics Inc
TARK 50.804321 66.833682 2024/09/06 19:59:32 extended-hours -16.029361 -23.9839561734755 AXS 2X Innovation ETF
TARS 29.917888 16.874799 2024/09/06 18:56:16 extended-hours 13.043089 77.2932999083426 Tarsus Pharmaceuticals Inc
TASK 12.924216 13.131102 2024/09/06 16:07:07 extended-hours -0.206886000000001 -1.5755417938266 Taskus Inc
TATT 16.295431 17.028428 2024/09/06 17:43:40 extended-hours -0.732997000000001 -4.30454884032749 Tat Techno
TAYD 53.36456 46.967155 2024/09/06 15:48:10 open 6.397405 13.6210187736515 Taylor Devices Inc
TBBK 50.460855 36.821839 2024/09/06 19:44:23 extended-hours 13.639016 37.0405617166487 The Bancorp Inc
TBIL 49.865029 49.874016 2024/09/06 19:35:12 extended-hours -0.00898699999999764 -0.0180194031296731 Rbb Fund Inc - Us Treasury 3 Month Bill ETF
TBIO 4.116454 3.484343 2024/09/06 19:08:31 extended-hours 0.632111 18.1414688507991 Telesis Bio Inc.
TBLA 3.18816 3.161639 2024/09/06 19:41:32 extended-hours 0.0265209999999998 0.838837071531563 Taboola
TBLAW 0.188549 0.544656 2024/09/06 04:01:06 extended-hours -0.356107 -65.3820025851179 Taboola.com Ltd. Warrant
TBLD 17.040448 20.489954 2024/09/06 17:23:15 extended-hours -3.449506 -16.8351085610051 Thornburg Income Builder Opportunities Trust Common Stock
TBMC 10.92113 8.428255 2024/09/06 19:39:29 extended-hours 2.492875 29.5775934638902 Trailblazer Merger Corporation I Class A Common Stock
TBMCR 0.144962 0.144962 2024/09/06 17:28:46 extended-hours 0 0 Trailblazer Merger Corporation I Rights
TBNK 9.510446 9.496289 2024/09/06 19:41:33 extended-hours 0.0141569999999991 0.149079287709115 Territorial Bancorp Inc
TBPH 8.10499 6.294228 2024/09/06 15:57:25 open 1.810762 28.7686114961199 Theravance Biopharma Inc
TC 1.79016 1.374206 2024/09/06 18:55:27 extended-hours 0.415954 30.26867878615 TuanChe ADR
TCBI 75.473489 64.894534 2024/09/06 19:44:22 extended-hours 10.578955 16.3017658775391 Texas Capital Bancshares Inc
TCBIO 20.540897 15.22561 2024/09/06 15:27:37 open 5.315287 34.910174370682 Texas Capital Bancshares Inc
TCBK 40.065827 27.091856 2024/09/06 19:44:23 extended-hours 12.973971 47.888823120867 TriCo Bancshares
TCBP 7.565799 4.650388 2024/09/06 19:58:36 extended-hours 2.915411 62.6917796966619 TC BioPharm Holdings PLC
TCBPW 0.029347 0.024267 2024/09/06 17:22:28 extended-hours 0.00508 20.9337783821651 TC BioPharm (Holdings) plc Warrants
TCBS 13.398489 8.863321 2024/09/06 07:00:45 extended-hours 4.535168 51.1678184734593 Texas Community Bancshares Inc
TCBX 25.357456 28.372068 2024/09/06 15:29:12 open -3.014612 -10.6252811744283 Third Coast Bancshares Inc
TCHI 14.793709 3.590049 2024/09/06 13:58:16 open 11.20366 312.075406213119 iShares MSCI China Multisector Tech ETF
TCJH 0.228509 0.228447 2024/09/06 19:40:26 extended-hours 6.19999999999787E-05 0.0271397742145788 Top KingWin Ltd Class A Ordinary Shares
TCMD 11.495615 13.380991 2024/09/06 18:56:52 extended-hours -1.885376 -14.0899579111891 Tactile Systems Technology Inc
TCOM 47.289539 47.765588 2024/09/06 19:44:31 extended-hours -0.476049000000003 -0.996635904492588 Trip.com Group Ltd ADR
TCPC 9.132188 9.200135 2024/09/06 18:56:15 extended-hours -0.0679470000000002 -0.738543510502837 BlackRock TCP Capital Corp
TCRT 2.533103 4.543759 2024/09/06 14:48:01 open -2.010656 -44.2509384850737 Alaunos Therapeutics Inc
TCRX 5.474286 5.519196 2024/09/06 18:56:23 extended-hours -0.0449099999999998 -0.81370547449302 Tscan Therapeutics Inc
TCX 20.297516 13.125287 2024/09/06 16:14:59 extended-hours 7.172229 54.6443593957222 Tucows Inc.
TDIV 73.769925 75.659615 2024/09/06 16:00:56 extended-hours -1.88969 -2.4976204280183 First Trust NASDAQ Technology Dividend Index Fund
TDSB 22.620096 22.720596 2024/09/06 15:56:59 open -0.1005 -0.442329945922194 Cabana Target Drawdown 7 ETF
TDSC 24.334822 18.551003 2024/09/06 16:00:50 extended-hours 5.783819 31.1779314573988 Cabana Target Drawdown 10 ETF
TDUP 0.784395 1.091214 2024/09/06 18:55:32 extended-hours -0.306819 -28.1172162380615 ThredUp Inc
TEAM 161.277717 160.740174 2024/09/06 19:57:30 extended-hours 0.537542999999999 0.334417331164516 Atlassian Corp Plc
TECH 82.42398 41.613874 2024/09/06 17:02:24 extended-hours 40.810106 98.0685095552507 Bio-Techne Corp
TECTP 10.133899 10.2957 2024/09/06 04:01:19 extended-hours -0.161801000000001 -1.57153957477394 Tectonic Financial Inc PR
TELA 2.855722 3.11876 2024/09/06 18:55:59 extended-hours -0.263038 -8.43405712526773 Tela Bio Inc
TENB 39.124755 41.418847 2024/09/06 18:04:51 extended-hours -2.294092 -5.53876354887426 Tenable Holdings Inc
TENX 3.908027 3.92843 2024/09/06 18:30:10 extended-hours -0.0204029999999999 -0.519367788149463 Tenax Therapeutics Inc
TER 121.687428 124.519964 2024/09/06 19:59:05 extended-hours -2.832536 -2.27476455100807 Teradyne Inc
TERN 7.609912 7.459284 2024/09/06 19:38:47 extended-hours 0.150627999999999 2.01933590408945 Terns Pharmaceuticals Inc
TETE 13.881193 12.067991 2024/09/06 17:28:48 extended-hours 1.813202 15.0248869095113 Technology & Telecommunication
TETEW 0.032272 0.053388 2024/09/06 07:01:02 extended-hours -0.021116 -39.5519592417772 Technology & Telecommunication Acquisition Corporation Warrant
TFFP 1.915782 26.611167 2024/09/06 12:18:33 open -24.695385 -92.8008343264315 Tff Pharmaceuticals Inc
TFIN 79.652955 60.030543 2024/09/06 15:53:43 open 19.622412 32.6873804889621 Triumph Financial Inc
TFINP 24.18967 24.18967 2024/09/06 04:01:15 extended-hours 0 0 Triumph Financial Inc
TFSL 13.214252 13.271253 2024/09/06 15:59:05 open -0.0570009999999996 -0.429507296711167 TFS Financial Corporation
TGAA 14.624474 14.389042 2024/09/06 06:30:48 extended-hours 0.235431999999999 1.63618953923409 Target Global Acquisition I Corp
TGL 0.70304 0.716179 2024/09/06 19:20:57 extended-hours -0.013139 -1.83459721661763 Treasure Global Inc.
TGTX 22.30172 15.330885 2024/09/06 19:56:41 extended-hours 6.970835 45.4692276408048 TG Therapeutics Inc
TH 9.844795 9.822007 2024/09/06 19:41:32 extended-hours 0.0227880000000003 0.232009608626834 Target Hospitality Corp
THAR 3.029868 2.94385 2024/09/06 19:58:09 extended-hours 0.0860180000000002 2.92195594204868 Tharimmune Inc.
THCH 0.637429 0.741804 2024/09/06 18:31:03 extended-hours -0.104375 -14.0704283072078 TH International Limited
THCP 12.054028 8.119313 2024/09/06 04:05:36 extended-hours 3.934715 48.4611813832032 Thunder Bridge Capital Partners IV Inc
THCPW 0.161198 0.175451 2024/09/06 15:43:28 open -0.014253 -8.12363565895891 Thunder Bridge Capital Partners IV Inc. Warrant
THFF 37.932046 42.460144 2024/09/06 19:44:23 extended-hours -4.528098 -10.6643491364514 First Financial Corporation Indiana
THRD 11.839073 12.482038 2024/09/06 16:01:03 extended-hours -0.642964999999998 -5.15112195620618 Third Harmonic Bio Inc.
THRM 46.536553 46.989874 2024/09/06 15:53:50 open -0.453321000000003 -0.964720611934398 Gentherm Inc
THRY 15.889828 17.57526 2024/09/06 18:19:29 extended-hours -1.685432 -9.58979838705089 Thryv Holdings Inc
THTX 1.19631 1.244385 2024/09/06 16:59:58 extended-hours -0.0480750000000001 -3.86335418700805 Theratechnologies Inc.
TIGO 26.479575 26.693338 2024/09/06 17:23:14 extended-hours -0.213763 -0.800810299558639 Millicom International Cellular SA
TIGR 3.449429 3.55038 2024/09/06 19:51:21 extended-hours -0.100951 -2.84338577842372 Up Fintech Holding Ltd
TIL 13.970925 9.87973 2024/09/06 18:55:23 extended-hours 4.091195 41.4099879247712 Tanker Investments Ltd
TILE 17.965113 18.207517 2024/09/06 16:01:01 extended-hours -0.242404000000001 -1.33134023711196 Interface Inc
TIPT 18.770796 20.149963 2024/09/06 15:57:35 open -1.379167 -6.84451380878466 Tiptree Inc
TIRX 1.753678 1.822637 2024/09/06 18:55:55 extended-hours -0.068959 -3.78347416408204 Tian Ruixiang Holdings Ltd
TITN 13.992639 13.962913 2024/09/06 17:55:36 extended-hours 0.0297260000000001 0.212892538970916 Titan Machinery Inc
TIVC 0.324629 0.317048 2024/09/06 19:00:00 extended-hours 0.007581 2.39112058741894 Tivic Health Systems Inc
TKLF 0.630018 0.639966 2024/09/06 19:51:02 extended-hours -0.00994800000000007 -1.55445758055898 Yoshitsu Co Ltd ADR
TKNO 4.431049 4.76081 2024/09/06 18:56:36 extended-hours -0.329761 -6.92657341922909 Alpha Teknova Inc
TLF 4.123619 4.182788 2024/09/06 12:57:04 open -0.0591690000000007 -1.41458280936066 Tandy Leather Factory Inc
TLRY 1.642371 1.756919 2024/09/06 19:59:58 extended-hours -0.114548 -6.51982248470191 Tilray Inc
TLS 3.218314 3.35342 2024/09/06 19:41:32 extended-hours -0.135106 -4.02890183752706 Telos Corp
TLSA 0.85352 0.945783 2024/09/06 17:59:00 extended-hours -0.0922630000000001 -9.75519754531432 Tiziana Life Sciences Ltd
TLSI 4.957954 4.722754 2024/09/06 18:55:17 extended-hours 0.2352 4.9801450594293 TriSalus Life Sciences Inc.
TLT 99.580831 45.499622 2024/09/06 19:59:19 extended-hours 54.081209 118.86078745885 iShares 20+ Year Treasury Bond ETF
TMC 0.954414 1.034964 2024/09/06 19:10:14 extended-hours -0.08055 -7.78287940450103 TMC the metals company Inc
TMCI 5.308814 5.435813 2024/09/06 19:41:31 extended-hours -0.126999 -2.33633864888287 Treace Medical Concepts Inc
TMCWW 0.083144 0.971924 2024/09/06 19:35:38 extended-hours -0.88878 -91.4454216584836 TMC the metals company Inc. Warrants
TMDX 141.61863 143.259306 2024/09/06 19:54:41 extended-hours -1.64067600000001 -1.14524916098645 TransMedics Group Inc
TMET 26.760886 34.055503 2024/09/06 16:23:37 extended-hours -7.294617 -21.4197893362491 iShares Transition-Enabling Metals ETF
TMTC 11.118415 11.119263 2024/09/06 08:24:41 extended-hours -0.000847999999999516 -0.00762640473563325 TMT Acquisition Corp Ordinary Shares
TMTCR 0.191651 0.191651 2024/09/06 07:00:39 extended-hours 0 0 TMT Acquisition Corp Rights
TMUS 193.755874 196.656718 2024/09/06 19:57:51 extended-hours -2.90084400000001 -1.4750800427779 T-Mobile US Inc
TNDM 42.440464 42.975557 2024/09/06 16:10:36 extended-hours -0.535093000000003 -1.24511009828215 Tandem Diabetes Care Inc
TNGX 11.124226 13.396076 2024/09/06 19:57:21 extended-hours -2.27185 -16.9590707010023 Tango Therapeutics Inc
TNON 4.328535 3.652115 2024/09/06 19:59:04 extended-hours 0.67642 18.5213225760963 Tenon Medical Inc
TNXP 0.159154 0.191392 2024/09/06 19:59:56 extended-hours -0.032238 -16.8439642200301 Tonix Pharmaceuticals Holding Corp
TNYA 2.340457 3.281322 2024/09/06 16:01:11 extended-hours -0.940865 -28.6733517771191 Tenaya Therapeutics Inc
TOI 0.316217 0.323218 2024/09/06 16:21:37 extended-hours -0.00700099999999998 -2.1660303572202 Oncology Institute Inc
TOIIW 0.013765 0.015523 2024/09/06 19:00:03 extended-hours -0.001758 -11.325130451588 The Oncology Institute Inc
TOMZ 0.786384 1.568644 2024/09/06 18:56:05 extended-hours -0.78226 -49.8685488868092 TOMI Environmental Solutions Inc
TOP 1.926922 2.171796 2024/09/06 19:51:38 extended-hours -0.244874 -11.2751842254061 Zhong Yang Financial Group Limited Ordinary Shares
TOPS 8.033341 13.685776 2024/09/06 20:00:02 extended-hours -5.652435 -41.3015308740988 Top Ships Inc
TORO 3.447553 3.361296 2024/09/06 18:00:03 extended-hours 0.0862570000000003 2.56618280567972 Toro Ltd
TOUR 0.793736 0.798364 2024/09/06 19:00:00 extended-hours -0.00462799999999997 -0.579685456759068 Tuniu Corp
TOWN 32.256274 33.861701 2024/09/06 19:46:23 extended-hours -1.605427 -4.74112921852331 Towne Bank
TPCS 3.285687 3.584321 2024/09/06 10:29:40 open -0.298634 -8.33167565070205 TechPrecision Corporation Common stock
TPG 48.876492 54.797367 2024/09/06 15:59:01 open -5.920875 -10.8050355777131 TPG Inc
TPIC 3.665279 4.023952 2024/09/06 19:41:26 extended-hours -0.358673 -8.91345125389171 TPI Composites Inc
TPST 1.263224 1.497035 2024/09/06 19:56:36 extended-hours -0.233811 -15.6182721178864 Tempest Therapeutics Inc
TQQQ 56.234164 60.125728 2024/09/06 19:59:57 extended-hours -3.891564 -6.47237734901106 ProShares UltraPro QQQ
TRAK 18.159133 18.944787 2024/09/06 20:00:09 closed -0.785654000000001 -4.14707222625412 Park City Group Inc.
TRDA 14.940186 14.741683 2024/09/06 15:47:55 open 0.198503000000001 1.34654231813288 Entrada Therapeutics Inc
TREE 52.426737 53.593376 2024/09/06 16:00:50 extended-hours -1.166639 -2.17683431624087 Lendingtree Inc
TRIB 1.695495 1.716367 2024/09/06 19:47:12 extended-hours -0.020872 -1.21605693887147 Trinity Biotech plc
TRIN 13.955994 14.393378 2024/09/06 18:55:56 extended-hours -0.437384 -3.03878630853716 Trinity Capital Inc
TRINL 25.101361 26.514771 2024/09/06 16:04:49 extended-hours -1.41341 -5.33065135655895 TRINL
TRIP 13.857598 13.934521 2024/09/06 16:01:11 extended-hours -0.0769230000000007 -0.55203189259251 TripAdvisor Inc
TRMB 55.010583 54.894943 2024/09/06 19:44:26 extended-hours 0.115639999999999 0.210656926995988 Trimble Inc
TRMD 33.487812 25.195111 2024/09/06 19:54:20 extended-hours 8.292701 32.9139292142829 Torm PLC Class A
TRMK 29.014934 32.436856 2024/09/06 18:52:58 extended-hours -3.421922 -10.5494872869306 Trustmark Corporation
TRML 16.163955 13.228865 2024/09/06 18:55:13 extended-hours 2.93509 22.1870130203914 Tourmaline Bio Inc.
TRNR 0.420773 0.417129 2024/09/06 19:44:22 extended-hours 0.00364399999999998 0.873590663799444 Interactive Strength Inc. Common Stock
TRNS 117.291408 118.075549 2024/09/06 16:59:35 extended-hours -0.784140999999991 -0.66410108328185 Transcat Inc
TROO 4.258921 4.34451 2024/09/06 16:02:52 extended-hours -0.0855889999999997 -1.97004955679696 TROOPS Inc
TROW 103.984988 104.930633 2024/09/06 17:51:23 extended-hours -0.945644999999999 -0.901209659146914 T. Rowe Price Group Inc
TRS 23.960596 15.208031 2024/09/06 18:26:25 extended-hours 8.752565 57.5522564360896 TriMas Corporation
TRST 31.616434 31.816771 2024/09/06 19:44:23 extended-hours -0.200336999999998 -0.629658490486032 TrustCo Bank Corp NY
TRUE 2.999497 3.389727 2024/09/06 19:41:29 extended-hours -0.39023 -11.5121365230887 TrueCar Inc
TRUP 45.427876 48.832603 2024/09/06 19:44:29 extended-hours -3.404727 -6.97224147563873 Trupanion Inc
TRVG 2.460324 1.974826 2024/09/06 18:00:02 extended-hours 0.485498 24.5843431269388 Trivago NV
TRVI 2.985676 2.914978 2024/09/06 16:00:40 open 0.0706980000000002 2.42533562860509 Trevi Therapeutics Inc
TRVN 4.026252 5.123126 2024/09/06 10:18:21 open -1.096874 -21.4102483522755 Trevena Inc
TSAT 10.239098 11.184533 2024/09/06 19:00:00 extended-hours -0.945435 -8.45305744996237 Telesat Corp
TSBK 29.448452 18.25108 2024/09/06 15:36:43 open 11.197372 61.3518323299224 Timberland Bancorp Inc
TSBX 0.631271 4.233441 2024/09/06 19:45:58 extended-hours -3.60217 -85.0884658602777 Turnstone Biologics Corp. Common Stock
TSCO 266.318242 197.463891 2024/09/06 19:44:30 extended-hours 68.854351 34.8693377058999 Tractor Supply Company
TSDD 10.375382 9.025678 2024/09/06 19:59:38 extended-hours 1.349704 14.9540455575747 GraniteShares 1.5x Short TSLA Daily ETF
TSEM 40.453542 41.098798 2024/09/06 19:44:31 extended-hours -0.645256000000003 -1.5700118529014 Tower Semiconductor Ltd
TSHA 2.031381 2.082014 2024/09/06 19:58:12 extended-hours -0.0506329999999999 -2.43192408888701 Taysha Gene Therapies Inc
TSL 8.400819 9.259992 2024/09/06 19:58:32 extended-hours -0.859173 -9.27833414974873 GraniteShares 1.25x Long Tsla Daily ETF
TSLA 216.672159 229.106473 2024/09/06 19:59:57 extended-hours -12.434314 -5.4273080272158 Tesla Inc
TSLL 9.270177 10.896503 2024/09/06 19:59:58 extended-hours -1.626326 -14.9252104092478 Direxion Shares ETF Trust - Direxion Daily TSLA Bull 1.5X Shares
TSLQ 29.024069 25.37021 2024/09/06 19:54:25 extended-hours 3.653859 14.4021630092932 AXS TSLA Bear Daily ETF
TSLR 14.135967 8.815397 2024/09/06 19:59:08 extended-hours 5.32057 60.3554213156821 GraniteShares 1.75x Long TSLA Daily ETF
TSLS 18.13008 16.879308 2024/09/06 19:57:37 extended-hours 1.250772 7.41009050844974 Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares
TSLT 12.656364 14.683654 2024/09/06 19:59:31 extended-hours -2.02729 -13.8064408218826 T-REX 2X Long Tesla Daily Target ETF
TSLZ 16.300041 14.2045 2024/09/06 19:56:57 extended-hours 2.095541 14.7526558484987 T-Rex 2X Inverse Tesla Daily Target ETF
TSVT 4.431111 4.506726 2024/09/06 19:08:16 extended-hours -0.075615 -1.6778255434211 2Seventy Bio Inc
TTD 99.878232 103.947194 2024/09/06 19:57:30 extended-hours -4.068962 -3.91445102404592 Trade Desk Inc
TTEC 4.586662 6.147797 2024/09/06 19:41:30 extended-hours -1.561135 -25.3934051498447 TTEC Holdings Inc
TTEK 195.54719 229.511765 2024/09/06 19:50:47 extended-hours -33.964575 -14.7986204541628 Tetra Tech Inc
TTGT 24.911471 25.376269 2024/09/06 15:36:49 open -0.464798000000002 -1.83162465687924 TechTarget Inc
TTMI 17.292633 16.126403 2024/09/06 16:01:11 extended-hours 1.16623 7.23180488544159 TTM Technologies Inc
TTNP 5.908879 5.978015 2024/09/06 19:48:50 extended-hours -0.0691360000000003 -1.15650429114012 Titan Pharmaceuticals Inc
TTOO 3.062887 3.21994 2024/09/06 15:12:20 open -0.157053 -4.87751324558842 T2 Biosystms Inc
TTSH 5.942995 5.925588 2024/09/06 19:41:32 extended-hours 0.0174069999999995 0.293759876656958 Tile Shop Holdings Inc
TTWO 158.532309 156.65059 2024/09/06 19:55:41 extended-hours 1.881719 1.20122049971213 Take-Two Interactive Software Inc
TUG 30.865769 14.734375 2024/09/06 15:41:22 open 16.131394 109.481359066808 STF Tactical Growth ETF
TUGN 21.560151 22.050125 2024/09/06 16:01:04 extended-hours -0.489974 -2.22209171149823 STF Tactical Growth & Income ETF
TUR 38.21549 37.550312 2024/09/06 19:44:27 extended-hours 0.665178000000004 1.77143135322019 iShares MSCI Turkey ETF
TURB 1.340338 1.299437 2024/09/06 18:55:35 extended-hours 0.0409010000000001 3.14759391952054 Turbo Energy S.A. American Depositary Shares
TURN 3.350216 3.330409 2024/09/06 15:03:13 open 0.0198070000000001 0.594731758171448 180 Degree Capital Corp
TUSK 3.657486 3.345672 2024/09/06 19:41:31 extended-hours 0.311814 9.31992137902341 Mammoth Energy Services Inc
TVTX 11.027656 11.0602 2024/09/06 19:56:23 extended-hours -0.0325439999999997 -0.294244227048333 Travere Therapeutics Inc
TW 110.731389 71.07851 2024/09/06 19:44:22 extended-hours 39.652879 55.7874370185869 Tradeweb Markets Inc
TWIN 12.095554 12.133884 2024/09/06 15:45:09 open -0.0383300000000002 -0.315892256758019 Twin Disc Incorporated
TWKS 4.377936 4.384158 2024/09/06 18:55:17 extended-hours -0.00622200000000017 -0.141920067661799 Thoughtworks Holding Inc
TWST 37.991338 39.309266 2024/09/06 18:41:49 extended-hours -1.317928 -3.35271587111294 Twist Bioscience Corp
TXG 22.220927 22.887531 2024/09/06 19:44:28 extended-hours -0.666604 -2.91252035879274 10X Genomics Inc
TXMD 1.814171 1.816223 2024/09/06 18:16:39 extended-hours -0.00205199999999994 -0.112981720856962 TherapeuticsMD Inc
TXN 197.499107 150.159199 2024/09/06 19:59:05 extended-hours 47.339908 31.5264787740377 Texas Instruments Incorporated
TXRH 162.764719 147.884556 2024/09/06 16:01:05 extended-hours 14.880163 10.0620128311438 Texas Roadhouse Inc
TYGO 1.165091 1.158974 2024/09/06 18:16:39 extended-hours 0.00611700000000015 0.527794411263769 Tigo Energy Inc.
TYRA 20.737162 20.68855 2024/09/06 14:19:33 open 0.0486120000000021 0.234970551343628 Tyra Biosciences Inc
TZOO 11.528082 10.304496 2024/09/06 17:23:13 extended-hours 1.223586 11.8742925418186 Travelzoo
UAE 14.504737 18.855888 2024/09/06 17:00:10 extended-hours -4.351151 -23.0758211970712 iShares MSCI UAE ETF
UAL 45.737269 34.668538 2024/09/06 19:56:08 extended-hours 11.068731 31.9273082701093 United Airlines Holdings Inc
UBCP 12.238826 12.281615 2024/09/06 15:37:10 open -0.0427890000000009 -0.34839880585738 United Bancorp Inc
UBFO 8.06749 8.111738 2024/09/06 19:41:31 extended-hours -0.0442480000000014 -0.545481128705111 United Security Bancshares
UBND 22.320731 5.075268 2024/09/06 15:10:08 open 17.245463 339.794135009225 Victory Portfolios II - VictoryShares ESG Core Plus Bond ETF
UBSI 37.834806 37.627003 2024/09/06 19:45:36 extended-hours 0.207802999999998 0.552270931596647 United Bankshares Inc
UBX 1.508731 1.546255 2024/09/06 19:07:03 extended-hours -0.0375239999999999 -2.42676660706028 Unity Biotechnology Inc
UCAR 6.746925 6.643721 2024/09/06 18:55:33 extended-hours 0.103204 1.55340659248033 U Power Limited Ordinary Shares
UCL 1.270315 1.270315 2024/09/06 04:01:10 extended-hours 0 0 Ucloudlink Group Inc
UCRD 21.889646 21.870622 2024/09/06 14:58:05 open 0.0190239999999982 0.0869842659253045 VictoryShares ESG Corporate Bond ETF
UCTT 33.035804 38.172978 2024/09/06 16:01:05 extended-hours -5.137174 -13.4576191566715 Ultra Clean Holdings Inc
UCYB 38.129891 8.52503 2024/09/06 15:53:25 open 29.604861 347.269874710118 ProShares Ultra Nasdaq Cybersecurity
UDMY 7.861026 7.967233 2024/09/06 19:41:30 extended-hours -0.106207 -1.33304749591232 Udemy Inc
UEIC 8.99474 8.953225 2024/09/06 19:41:32 extended-hours 0.0415150000000004 0.463687665617701 Universal Electronics Inc
UEVM 46.051234 46.699395 2024/09/06 16:10:52 extended-hours -0.648161000000002 -1.38794303437979 VictoryShares Emerging Markets Value Momentum ETF
UFCS 20.115619 12.45638 2024/09/06 17:36:45 extended-hours 7.659239 61.4884822075113 United Fire Group Inc
UFIV 49.95967 10.683638 2024/09/06 16:47:55 extended-hours 39.276032 367.627881064484 US Treasury 5 Year Note ETF
UFO 18.01986 24.239215 2024/09/06 14:47:27 open -6.219355 -25.6582360443603 Procure Space ETF
UFPI 122.195688 113.741907 2024/09/06 19:44:25 extended-hours 8.45378100000001 7.43242418117713 Ufp Industries Inc
UFPT 322.03211 318.218215 2024/09/06 18:20:01 extended-hours 3.813895 1.19851561608439 UFP Technologies Inc
UG 13.643315 13.258154 2024/09/06 09:48:05 open 0.385161 2.90508769169524 United-Guardian Inc
UGRO 1.381465 1.361784 2024/09/06 09:31:59 open 0.0196809999999998 1.44523654265286 Urban-Gro Inc
UHG 6.209133 8.757471 2024/09/06 19:41:28 extended-hours -2.548338 -29.0990172847846 United Homes Group Inc.
UHGWW 4.672396 0.871543 2024/09/06 08:11:23 extended-hours 3.800853 436.10619326872 United Homes Group Inc.
UITB 48.080452 22.180592 2024/09/06 17:59:00 extended-hours 25.89986 116.768118722891 VictoryShares USAA Core Intermediate-Term Bond ETF
UIVM 48.254846 22.764978 2024/09/06 16:12:33 extended-hours 25.489868 111.969657954425 VictoryShares International Value Momentum ETF
UK 1.386973 1.431812 2024/09/06 19:56:58 extended-hours -0.0448390000000001 -3.13162621908463 Ucommune International Ltd
UKOMW 0.012585 0.011667 2024/09/06 17:13:43 extended-hours 0.000918 7.86834661866804 Ucommune International Ltd
ULBI 9.306494 8.659541 2024/09/06 18:04:51 extended-hours 0.646953 7.47098489400304 Ultralife Corporation
ULCC 3.798256 3.885492 2024/09/06 19:56:46 extended-hours -0.0872360000000003 -2.24517255472409 Frontier Group Holdings Inc
ULH 40.66401 41.278408 2024/09/06 19:50:34 extended-hours -0.614398000000001 -1.48842465048555 Universal Logistics Holdings Inc
ULTA 366.082026 362.768557 2024/09/06 19:50:36 extended-hours 3.313469 0.913383736286714 Ulta Beauty Inc
ULVM 76.554507 16.38954 2024/09/06 16:00:56 extended-hours 60.164967 367.093689023609 VictoryShares US Value Momentum ETF
ULY 0.868798 0.931137 2024/09/06 16:50:27 extended-hours -0.062339 -6.69493318383869 Urgent.ly Inc. Common Stock
UMBF 100.667824 101.379264 2024/09/06 16:19:31 extended-hours -0.71144000000001 -0.701760865022664 UMB Financial Corporation
UMMA 23.969896 17.34536 2024/09/06 13:15:03 open 6.624536 38.1919775663347 Wahed Dow Jones Islamic World ETF
UNB 24.636098 27.242722 2024/09/06 15:25:46 open -2.606624 -9.56814814613606 Union Bankshares Inc
UNCY 0.356894 0.361337 2024/09/06 19:23:17 extended-hours -0.00444300000000003 -1.229600068634 Unicycive Therapeutics Inc
UNIT 5.229649 5.295864 2024/09/06 19:41:28 extended-hours -0.0662149999999997 -1.25031534042414 Uniti Group Inc
UNTY 32.311063 32.749062 2024/09/06 15:35:36 open -0.437999000000005 -1.33743983262789 Unity Bancorp Inc
UONE 2.091129 2.075023 2024/09/06 19:41:33 extended-hours 0.0161060000000002 0.776184167597187 Urban One
UONEK 1.047032 1.096816 2024/09/06 04:00:55 extended-hours -0.0497840000000001 -4.53895639742674 Urban One Inc Class D
UPBD 32.847804 33.088541 2024/09/06 19:44:25 extended-hours -0.240737000000003 -0.727553989158975 Upbound Group Inc.
UPC 3.006074 3.008706 2024/09/06 19:36:34 extended-hours -0.00263200000000019 -0.0874794679174432 Universe Pharmaceuticals Inc
UPGR 17.665136 4.493787 2024/09/06 16:00:57 extended-hours 13.171349 293.101319666464 Xtrackers US Green Infrastructure Select Equity ETF
UPLD 2.173465 2.213475 2024/09/06 18:56:26 extended-hours -0.0400099999999997 -1.80756502784082 Upland Software Inc
UPST 34.883348 35.861233 2024/09/06 19:58:20 extended-hours -0.977885000000001 -2.72685827617807 Upstart Holdings Inc
UPWK 9.650597 9.733234 2024/09/06 19:41:30 extended-hours -0.0826370000000001 -0.849018938617936 Upwork Inc
UPXI 0.199123 0.186899 2024/09/06 19:53:11 extended-hours 0.012224 6.54043092793433 Upexi Inc.
URBN 35.322441 37.131044 2024/09/06 18:55:57 extended-hours -1.80860300000001 -4.87086492908738 Urban Outfitters Inc
URGN 13.741845 15.284318 2024/09/06 17:54:55 extended-hours -1.542473 -10.0918667093946 UroGen Pharma Ltd
URNJ 16.999162 18.749816 2024/09/06 17:24:07 extended-hours -1.750654 -9.33691295957251 Sprott Junior Uranium Miners ETF
UROY 1.916819 2.009574 2024/09/06 18:56:46 extended-hours -0.0927550000000001 -4.6156548601843 Uranium Royalty Corp
USAP 36.835425 41.406406 2024/09/06 19:37:11 extended-hours -4.570981 -11.0393087485062 Universal Stainless & Alloy
USAU 5.445203 5.587136 2024/09/06 18:00:00 extended-hours -0.141933 -2.54035341183748 US Gold Corp
USCB 14.337555 14.244322 2024/09/06 11:28:47 open 0.0932329999999997 0.654527467154981 US Century Bank
USCL 64.385853 65.480182 2024/09/06 16:00:48 extended-hours -1.094329 -1.67123695532795 iShares Climate Conscious & Transition MSCI USA ETF
USEA 2.548496 2.583317 2024/09/06 18:00:00 extended-hours -0.034821 -1.34791819974088 United Maritime Corporation
USEG 0.901916 0.909686 2024/09/06 12:12:36 open -0.00776999999999994 -0.854140879380351 US Energy Corp
USFI 25.509142 25.440321 2024/09/06 15:06:01 open 0.0688209999999998 0.27051938534895 BrandywineGLOBAL - U.S. Fixed Income ETF
USGO 5.168855 5.087007 2024/09/06 10:46:24 open 0.0818479999999999 1.60896181192595 U.S. GoldMining Inc. Common stock
USGOW 0.569883 0.569883 2024/09/06 07:00:43 extended-hours 0 0 U.S. GoldMining Inc. Warrant
USIG 53.683974 26.475432 2024/09/06 18:00:00 extended-hours 27.208542 102.769019972932 iShares Broad USD Investment Grade Corporate Bond ETF
USIO 1.4789 1.471714 2024/09/06 09:00:59 extended-hours 0.00718600000000014 0.488274216321931 Usio Inc
USLM 76.669966 77.956553 2024/09/06 15:51:42 open -1.286587 -1.65038980109856 United States Lime & Minerals Inc
USMC 53.88434 55.07954 2024/09/06 16:01:04 extended-hours -1.1952 -2.16995276285895 Principal U.S. Mega-Cap ETF
USOI 66.179995 67.735308 2024/09/06 18:55:23 extended-hours -1.555313 -2.29616288155064 Credit Suisse X-Links Crude Oil Shares Covered Call ETN
USTB 50.984915 11.653134 2024/09/06 17:59:00 extended-hours 39.331781 337.521056567272 VictoryShares USAA Core Short-Term Bond ETF
USVM 79.464821 38.610379 2024/09/06 16:01:09 extended-hours 40.854442 105.812071930193 VictoryShares US Small Mid Cap Value Momentum ETF
USVN 49.475509 62.530913 2024/09/06 16:33:05 extended-hours -13.055404 -20.8783198159924 US Treasury 7 Year Note ETF
USXF 46.659037 46.290011 2024/09/06 17:26:30 extended-hours 0.369025999999998 0.797204390381325 iShares® ESG Advanced MSCI USA ETF
UTEN 40.25512 46.164952 2024/09/06 16:47:54 extended-hours -5.909832 -12.8015556043468 Rbb Fund Inc - US Treasury 10 Year Note ETF
UTHR 342.162586 320.083309 2024/09/06 16:37:43 extended-hours 22.079277 6.89797823853414 United Therapeutics Corporation
UTHY 47.390627 10.925284 2024/09/06 16:03:08 extended-hours 36.465343 333.77020679737 US Treasury 30 Year Bond ETF
UTMD 65.099014 40.189841 2024/09/06 10:22:09 open 24.909173 61.9787796622534 Utah Medical Products Inc
UTRE 50.104399 10.714156 2024/09/06 16:47:55 extended-hours 39.390243 367.646718976278 US Treasury 3 Year Note ETF
UTSI 2.911751 2.911751 2024/09/06 14:09:12 open 0 0 UTStarcom Holdings Corp
UTWO 48.929899 47.794649 2024/09/06 18:56:40 extended-hours 1.13525 2.3752659005823 Rbb Fund Inc - US Treasury 2 Year Note ETF
UTWY 48.100042 24.375691 2024/09/06 16:01:01 extended-hours 23.724351 97.3279116477149 US Treasury 20 Year Bond ETF
UVSP 27.62776 17.247382 2024/09/06 16:01:09 extended-hours 10.380378 60.185238548088 Univest Corporation Pennsylvania
UXIN 1.645554 1.20981 2024/09/06 18:16:40 extended-hours 0.435744 36.0175564758102 Uxin Ltd
VABK 39.464211 39.255135 2024/09/06 15:37:06 open 0.209075999999996 0.53260802694984 Virginia National Bankshares Corp
VALN 6.965015 3.955413 2024/09/06 11:25:41 open 3.009602 76.0881859871523 Valneva SE ADR
VALU 45.857416 25.176797 2024/09/06 16:04:30 extended-hours 20.680619 82.1415805989936 Value Line Inc
VANI 1.212224 1.249665 2024/09/06 18:17:24 extended-hours -0.0374410000000001 -2.99608295023067 Vivani Medical Inc.
VBNK 12.742452 13.182948 2024/09/06 17:23:15 extended-hours -0.440496 -3.34140739992299 VersaBank
VBTX 24.550412 21.28738 2024/09/06 19:44:22 extended-hours 3.263032 15.3284810061173 Veritex Holdings Inc
VC 112.215679 60.312769 2024/09/06 19:44:21 extended-hours 51.90291 86.056254522156 Visteon Corp
VCEL 46.341587 47.228317 2024/09/06 17:30:51 extended-hours -0.88673 -1.87753885026223 Vericel Corp Ord
VCIG 0.138549 0.142372 2024/09/06 19:59:24 extended-hours -0.00382299999999999 -2.68521900373669 VCI Global Limited Ordinary Share
VCIT 83.444228 83.295558 2024/09/06 17:59:00 extended-hours 0.148669999999996 0.178484907922696 Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
VCLT 80.995695 81.145051 2024/09/06 19:38:05 extended-hours -0.149355999999997 -0.184060516518743 Vanguard Long-Term Corporate Bond Index Fund ETF Shares
VCNX 5.651182 6.143615 2024/09/06 18:50:43 extended-hours -0.492432999999999 -8.01536229076853 Vaccinex Inc
VCSA 3.305156 2.408125 2024/09/06 15:33:38 open 0.897031 37.2501842719958 Vacasa Inc
VCSH 79.074774 37.744907 2024/09/06 17:04:32 extended-hours 41.329867 109.497864175424 Vanguard Short-Term Corporate Bond Index Fund ETF Shares
VCTR 51.567506 39.006904 2024/09/06 15:51:21 open 12.560602 32.2009713972686 Victory Capital Holdings Inc
VCYT 29.157353 33.39861 2024/09/06 17:23:14 extended-hours -4.241257 -12.6989027387667 Veracyte Inc
VECO 30.563153 33.08987 2024/09/06 19:44:31 extended-hours -2.526717 -7.63592301813213 Veeco Instruments Inc
VEEE 0.391673 0.401403 2024/09/06 18:16:30 extended-hours -0.00973000000000002 -2.42399782761963 Twin Vee Powercats Co
VEON 26.575611 27.80008 2024/09/06 18:25:34 extended-hours -1.224469 -4.40455207323145 VEON Ltd
VERA 37.549439 35.804145 2024/09/06 16:01:04 extended-hours 1.745294 4.87455851829446 Vera Therapeutics Inc
VERB 0.071652 0.076858 2024/09/06 19:52:19 extended-hours -0.005206 -6.77353040672409 VERB TECHNOLOGY COMPANY INC
VERI 2.918079 2.448978 2024/09/06 19:46:53 extended-hours 0.469101 19.1549699507305 Veritone Inc
VERO 0.532434 0.506173 2024/09/06 19:32:49 extended-hours 0.026261 5.18814713546554 Venus Concept Inc
VERU 0.858995 0.895276 2024/09/06 19:33:14 extended-hours -0.036281 -4.05249330932584 Veru Inc
VERV 5.492899 5.728891 2024/09/06 19:41:32 extended-hours -0.235992 -4.11933129815176 Verve Therapeutics Inc
VERX 35.534099 25.805283 2024/09/06 17:27:01 extended-hours 9.728816 37.7008692367373 Vertex
VEV 0.127741 0.143502 2024/09/06 19:55:24 extended-hours -0.015761 -10.9831221864504 Vicinity Motor Corp
VFF 0.984968 2.270778 2024/09/06 18:56:56 extended-hours -1.28581 -56.6242054485291 Village Farms International Inc
VFLO 39.745612 31.769359 2024/09/06 17:33:52 extended-hours 7.976253 25.1067482979433 VictoryShares Free Cash Flow ETF
VFS 3.671094 2.965577 2024/09/06 19:50:01 extended-hours 0.705517 23.7902101344865 VinFast Auto Ltd. Ordinary Shares
VFSWW 0.499932 0.499932 2024/09/06 07:00:48 extended-hours 0 0 VinFast Auto Ltd. Warrant
VGAS 3.784108 4.375259 2024/09/06 14:57:57 open -0.591151 -13.5112229927417 Verde Clean Fuels Inc.
VGASW 0.047705 0.047705 2024/09/06 04:01:09 extended-hours 0 0 Verde Clean Fuels Inc.
VGIT 61.095424 60.380871 2024/09/06 18:55:29 extended-hours 0.714553000000002 1.18340956028939 Vanguard Intermediate-Term Treasury Index Fund ETF Shares
VGLT 62.400711 62.189032 2024/09/06 19:57:02 extended-hours 0.211679000000004 0.340379956388457 Vanguard Long-Term Treasury Index Fund ETF Shares
VGSH 59.445203 58.810178 2024/09/06 18:55:27 extended-hours 0.635024999999999 1.07978758370702 Vanguard Short-Term Treasury Index Fund ETF Shares
VIASP 21.699911 21.699911 2024/09/06 07:00:46 extended-hours 0 0 Via Renewables Inc
VIAV 7.999313 6.369459 2024/09/06 19:41:30 extended-hours 1.629854 25.5885782450283 Viavi Solutions Inc
VICR 40.495348 35.474048 2024/09/06 16:17:46 extended-hours 5.0213 14.1548548392334 Vicor Corporation
VIGI 85.824606 86.48567 2024/09/06 16:12:08 extended-hours -0.661063999999996 -0.764362466059402 Vanguard International Dividend Appreciation Index Fund ETF Shares
VIGL 3.47536 3.623587 2024/09/06 19:35:44 extended-hours -0.148227 -4.09061518324247 Vigil Neuroscience Inc
VINC 0.737015 0.782051 2024/09/06 18:14:14 extended-hours -0.0450360000000001 -5.75870371625381 Vincerx Pharma Inc
VINO 4.916471 5.291934 2024/09/06 18:55:43 extended-hours -0.375463000000001 -7.09500534209234 Gaucho Group Holdings Inc
VINP 10.022001 11.489935 2024/09/06 15:47:57 open -1.467934 -12.7758251025789 Vinci Partners Investments Ltd
VIOT 1.450651 1.434826 2024/09/06 19:25:36 extended-hours 0.015825 1.102921190444 Viomi Technology ADR
VIR 7.719206 8.187033 2024/09/06 19:51:57 extended-hours -0.467827 -5.71424348723157 Vir Biotechnology Inc
VIRC 14.877014 14.721153 2024/09/06 19:40:33 extended-hours 0.155861000000002 1.05875538417406 Virco Manufacturing Corporation
VIRI 0.176027 0.183314 2024/09/06 19:51:13 extended-hours -0.00728700000000002 -3.97514646999139 Virios Therapeutics Llc
VIRT 30.944107 29.81413 2024/09/06 19:13:46 extended-hours 1.129977 3.79007202289653 Virtu Financial Inc
VIRX 0.234184 0.234192 2024/09/06 18:28:39 extended-hours -8.000000000008E-06 -0.0034160005465635 Viracta Therapeutics Inc
VISL 6.55341 6.733797 2024/09/06 19:41:29 extended-hours -0.180387 -2.6788303835117 Vislink Technologies Inc
VITL 29.596322 29.596536 2024/09/06 17:32:52 extended-hours -0.000213999999999714 -0.000723057590252165 Vital Farms Inc
VIVK 1.9165 1.636891 2024/09/06 18:56:33 extended-hours 0.279609 17.0817116106082 Vivakor Inc
VKTX 53.44542 55.00654 2024/09/06 19:56:54 extended-hours -1.56112 -2.83806252856479 Viking Therapeutics Inc
VLCN 1.32963 1.402943 2024/09/06 19:59:36 extended-hours -0.073313 -5.22565777797102 Volcon Inc
VLGEA 31.678872 22.548743 2024/09/06 18:56:52 extended-hours 9.130129 40.4906340011946 Village Super Market Inc
VLY 8.215314 7.563074 2024/09/06 19:41:31 extended-hours 0.652239999999999 8.62400658779749 Valley National Bancorp
VLYPO 23.611884 23.611884 2024/09/06 04:01:12 extended-hours 0 0 Valley National Bancorp B Pref
VLYPP 23.829843 23.788304 2024/09/06 15:23:32 open 0.0415390000000002 0.174619426420649 Valley National Bancorp A Pref
VMAR 1.714532 1.931773 2024/09/06 19:30:02 extended-hours -0.217241 -11.2456794871861 Vision Marine Technologies Inc
VMBS 47.189589 47.081109 2024/09/06 17:59:00 extended-hours 0.10848 0.230410885181146 Vanguard Mortgage-Backed Securities Index Fund ETF Shares
VMCA 11.641417 11.89069 2024/09/06 16:51:52 extended-hours -0.249272999999999 -2.09637119460686 Valuence Merger Corp I
VMD 7.199876 6.874272 2024/09/06 18:55:30 extended-hours 0.325603999999999 4.73655974043505 Viemed Healthcare Inc
VMEO 5.048141 5.1357 2024/09/06 19:41:32 extended-hours -0.0875589999999997 -1.70490877582413 Vimeo Inc
VMOT 24.58542 18.906091 2024/09/06 16:00:44 open 5.679329 30.0396787469181 Alpha Architect Value Momentum Trend ETF
VNDA 5.059774 5.180412 2024/09/06 17:03:23 extended-hours -0.120638 -2.32873369917295 Vanda Pharmaceuticals Inc
VNET 2.795879 2.38567 2024/09/06 15:51:34 open 0.410209 17.1947084047668 VNET Group Inc DRC
VNOM 47.133471 46.668163 2024/09/06 18:32:38 extended-hours 0.465308 0.997056601520828 Viper Energy Ut
VNQI 44.545604 20.699284 2024/09/06 16:00:46 extended-hours 23.84632 115.203598346687 Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares
VOD 10.046432 10.160301 2024/09/06 19:39:24 extended-hours -0.113869000000001 -1.12072467144429 Vodafone Group PLC ADR
VONE 244.965385 252.413899 2024/09/06 17:35:30 extended-hours -7.44851399999999 -2.95091277838071 Vanguard Russell 1000 Index Fund ETF Shares
VONG 90.375372 43.564584 2024/09/06 18:00:00 extended-hours 46.810788 107.451474803478 Vanguard Russell 1000 Growth Index Fund ETF Shares
VONV 80.060175 38.754867 2024/09/06 16:00:48 extended-hours 41.305308 106.58095665765 Vanguard Russell 1000 Value Index Fund ETF Shares
VOR 0.916104 1.189894 2024/09/06 19:57:37 extended-hours -0.27379 -23.0096126209561 Vor Biopharma Inc
VOXR 2.617829 2.66221 2024/09/06 19:39:18 extended-hours -0.044381 -1.66707359674857 Vox Royalty Corp. Common Stock
VOXX 5.800023 5.925159 2024/09/06 19:46:26 extended-hours -0.125135999999999 -2.11194332506519 VOXX International Corporation
VRA 5.340004 5.216843 2024/09/06 19:41:32 extended-hours 0.123161000000001 2.36083393730654 Vera Bradley Inc
VRAR 0.835221 0.883862 2024/09/06 18:47:21 extended-hours -0.048641 -5.50323466785539 Glimpse Group Inc
VRAX 3.672058 4.031222 2024/09/06 19:59:33 extended-hours -0.359164 -8.9095564570743 Virax Biolabs Group Limited Ordinary Shares
VRCA 1.972892 1.859355 2024/09/06 19:38:43 extended-hours 0.113537 6.1062572773892 Verrica Pharmaceuticals Inc
VRDN 13.89058 13.364938 2024/09/06 18:56:50 extended-hours 0.525642 3.93299243139025 Viridian Therapeutics Inc
VREX 9.896681 12.00237 2024/09/06 18:06:13 extended-hours -2.105689 -17.543943404511 Varex Imaging Corp
VRIG 25.145659 25.12481 2024/09/06 19:56:08 extended-hours 0.0208489999999983 0.0829817220508268 Invesco Variable Rate Investment Grade ETF
VRM 7.171156 7.617908 2024/09/06 19:24:21 extended-hours -0.446752 -5.86449718216602 Vroom Inc
VRME 1.269482 1.079358 2024/09/06 18:55:54 extended-hours 0.190124 17.6145449424565 VerifyMe Inc
VRMEW 0.048251 0.046241 2024/09/06 07:00:49 extended-hours 0.00201 4.34679180813565 VerifyMe Inc
VRNA 25.944698 29.475306 2024/09/06 17:43:24 extended-hours -3.530608 -11.9781894715529 Verona Pharma PLC ADR
VRNS 50.499346 52.806772 2024/09/06 19:44:31 extended-hours -2.307426 -4.3695645702411 Varonis Systems
VRNT 26.769738 27.382332 2024/09/06 18:56:01 extended-hours -0.612594000000001 -2.23718710298305 Verint Systems Inc
VRPX 0.799065 0.810642 2024/09/06 19:45:35 extended-hours -0.0115769999999999 -1.42812733611137 Virpax Pharmaceuticals Inc
VRRM 28.553736 30.145007 2024/09/06 19:44:30 extended-hours -1.591271 -5.27872161383144 Verra Mobility Corp
VRSK 269.250812 299.968789 2024/09/06 19:57:51 extended-hours -30.717977 -10.2403910428161 Verisk Analytics Inc
VRSN 182.294678 183.70274 2024/09/06 19:38:52 extended-hours -1.408062 -0.766489383881809 VeriSign Inc
VRTS 186.087172 200.888704 2024/09/06 20:00:05 closed -14.801532 -7.3680260289797 Virtus Investment Partners Inc
VRTX 466.782846 470.19722 2024/09/06 19:57:30 extended-hours -3.41437400000001 -0.726157844999596 Vertex Pharmaceuticals Inc
VS 1.374154 1.547324 2024/09/06 19:59:57 extended-hours -0.17317 -11.1915797854877 Versus Systems Inc
VSAC 11.59215 13.282217 2024/09/06 17:28:49 extended-hours -1.690067 -12.7242839053149 Vision Sensing Acquisition Corp
VSACW 0.051503 0.200215 2024/09/06 07:00:44 extended-hours -0.148712 -74.2761531353795 Vision Sensing Acquisition Corp. Warrants
VSAT 17.496527 17.329683 2024/09/06 17:00:14 extended-hours 0.166844000000001 0.962764292918694 ViaSat Inc
VSDA 51.599642 25.038857 2024/09/06 15:53:27 open 26.560785 106.078264674781 VictoryShares Dividend Accelerator ETF
VSEC 84.986271 87.795346 2024/09/06 15:51:33 open -2.80907499999999 -3.19957164927625 VSE Corporation
VSME 0.943567 0.943532 2024/09/06 19:23:14 extended-hours 3.50000000000072E-05 0.00370946613363482 VS Media Holdings Limited Class A Ordinary Shares
VSMV 47.999628 47.309389 2024/09/06 15:55:38 open 0.690238999999998 1.45898946190152 VictoryShares US Multi-Factor Minimum Volatility
VSSYW 0.05438 0.502593 2024/09/06 08:09:12 extended-hours -0.448213 -89.1801119394819 Versus Systems Inc
VSTA 2.536773 2.40187 2024/09/06 17:23:14 extended-hours 0.134903 5.61658207979616 Vasta Platform Ltd
VSTM 2.385504 2.419769 2024/09/06 19:57:05 extended-hours -0.034265 -1.41604425877015 Verastem Inc
VTC 78.890674 37.705471 2024/09/06 15:57:31 open 41.185203 109.228719089598 Vanguard Total Corporate Bond ETF ETF Shares
VTGN 3.280771 3.311047 2024/09/06 19:53:39 extended-hours -0.0302759999999997 -0.914393543794448 VistaGen Therapeutics Inc
VTHR 238.760816 115.294265 2024/09/06 16:01:12 extended-hours 123.466551 107.088198185747 Vanguard Russell 3000 Index Fund ETF Shares
VTIP 49.499082 22.58576 2024/09/06 16:47:56 extended-hours 26.913322 119.160577284094 Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
VTNR 0.349037 0.333738 2024/09/06 19:59:35 extended-hours 0.015299 4.58413486027962 Vertex Energy Inc
VTRS 11.462127 11.607837 2024/09/06 18:25:16 extended-hours -0.145709999999999 -1.25527262314245 Viatris Inc
VTSI 5.915065 5.993938 2024/09/06 19:41:32 extended-hours -0.0788729999999997 -1.31587947689816 VirTra Inc
VTVT 14.89644 16.143757 2024/09/06 13:51:42 open -1.247317 -7.7263117872748 vTv Therapeutics Inc
VTWG 192.039777 93.263954 2024/09/06 16:25:14 extended-hours 98.775823 105.909967102617 Vanguard Russell 2000 Growth Index Fund ETF Shares
VTWO 84.574432 85.944961 2024/09/06 18:37:19 extended-hours -1.370529 -1.59465893526906 Vanguard Russell 2000 Index Fund ETF Shares
VTWV 143.964609 143.05944 2024/09/06 16:05:03 extended-hours 0.905169000000001 0.632722314584763 Vanguard Russell 2000 Value Index Fund ETF Shares
VTYX 2.150961 2.158386 2024/09/06 18:55:51 extended-hours -0.00742500000000001 -0.344007049712147 Ventyx Biosciences Inc
VUZI 0.96969 1.49179 2024/09/06 19:56:21 extended-hours -0.5221 -34.9982236105618 Vuzix Corp Cmn Stk
VVOS 2.661445 2.628807 2024/09/06 18:56:54 extended-hours 0.0326379999999999 1.24155177614789 Vivos Therapeutics Inc
VVPR 1.884123 1.910818 2024/09/06 19:56:54 extended-hours -0.0266949999999999 -1.39704566316624 VivoPower International PLC
VWOB 65.143366 31.323565 2024/09/06 15:59:10 open 33.819801 107.969195077253 Vanguard Emerging Markets Government Bond Index Fund ETF Shares
VXRT 0.888763 0.883948 2024/09/06 19:57:10 extended-hours 0.00481500000000001 0.544715299995024 Vaxart Inc
VXUS 62.124689 62.350072 2024/09/06 19:55:38 extended-hours -0.225383000000001 -0.361479935420124 Vanguard Total International Stock Index Fund ETF Shares
VYGR 6.154912 6.338944 2024/09/06 17:25:00 extended-hours -0.184031999999999 -2.90319649455807 Voyager Therapeutics Inc
VYMI 70.75095 71.874602 2024/09/06 18:55:36 extended-hours -1.12365199999999 -1.56335056992732 Vanguard International High Dividend Yield Index Fund ETF Shares
VYNE 1.914528 2.083807 2024/09/06 14:22:26 open -0.169279 -8.1235450308018 Vyne Therapeutics Inc
WABC 42.697415 30.454995 2024/09/06 16:41:24 extended-hours 12.24242 40.1983976684284 Westamerica Bancorporation
WABF 26.40077 26.453967 2024/09/06 15:06:03 open -0.0531969999999973 -0.201092713240314 Western Asset Bond ETF
WAFD 40.233756 40.404451 2024/09/06 19:50:21 extended-hours -0.170695000000002 -0.422465831796606 Washington Federal Inc
WAFDP 17.613675 13.073786 2024/09/06 15:09:38 open 4.539889 34.7251285893772 Washington Federal Inc
WAFU 1.784115 1.844297 2024/09/06 09:31:43 open -0.0601820000000002 -3.2631403727274 Wah Fu Education Group Ltd
WALD 3.39283 3.767077 2024/09/06 19:41:30 extended-hours -0.374247 -9.93467879738057 Waldencast Acquisition Corp
WALDW 0.213368 0.544378 2024/09/06 04:05:38 extended-hours -0.33101 -60.8051758153342 Waldencast Acquisition Corp
WASH 30.070845 27.988612 2024/09/06 19:44:24 extended-hours 2.082233 7.43957220886837 Washington Trust Bancorp Inc
WATT 0.817085 0.781713 2024/09/06 19:31:54 extended-hours 0.035372 4.52493434291101 Energous Corporation
WAVE 3.705046 3.449892 2024/09/06 15:03:53 open 0.255154 7.39599964288736 Eco Wave Power Global AB ADR
WAVS 8.439317 8.285158 2024/09/06 04:05:26 extended-hours 0.154159000000002 1.86066457634244 Western Acquisition Ventures Corp
WAVSW 0.031731 0.031731 2024/09/06 07:00:50 extended-hours 0 0 Western Acquisition Ventures Corp. Warrant
WB 7.315821 7.129644 2024/09/06 19:33:39 extended-hours 0.186177 2.61130850292104 Weibo Corp
WBA 8.858675 8.742518 2024/09/06 19:58:13 extended-hours 0.116156999999999 1.32864467651081 Walgreens Boots Alliance Inc
WBD 7.315392 7.45236 2024/09/06 19:57:30 extended-hours -0.136968 -1.83791443247508 Warner Bros Discovery Inc
WBND 20.744266 20.710189 2024/09/06 13:18:08 open 0.0340769999999999 0.164542197079901 Western Asset Total Return ETF
WBUY 0.116361 0.119264 2024/09/06 19:50:38 extended-hours -0.00290299999999999 -2.43409578749664 WEBUY GLOBAL LTD. Ordinary Shares
WCBR 24.359157 12.009089 2024/09/06 19:32:43 extended-hours 12.350068 102.839341102393 WisdomTree Cybersecurity Fund
WCLD 30.109491 15.004178 2024/09/06 16:07:10 extended-hours 15.105313 100.674045589169 WisdomTree Cloud Computing Fund
WDAY 251.657747 189.976 2024/09/06 19:57:30 extended-hours 61.681747 32.4681786120352 Workday Inc
WDC 60.960271 42.264516 2024/09/06 19:45:26 extended-hours 18.695755 44.2351096603117 Western Digital Corporation
WDFC 258.417893 289.028932 2024/09/06 18:22:10 extended-hours -30.611039 -10.5909947451212 WD-40 Company
WEN 16.950288 16.814344 2024/09/06 18:56:11 extended-hours 0.135944000000002 0.808500171044449 The Wendy’s Co
WERN 36.244465 36.305587 2024/09/06 19:44:31 extended-hours -0.0611220000000046 -0.168354253575364 Werner Enterprises Inc
WEST 8.362773 9.756543 2024/09/06 19:41:27 extended-hours -1.39377 -14.2854902602284 Westrock Coffee Company
WESTW 2.365833 0.955218 2024/09/06 15:18:05 open 1.410615 147.674666934668 Westrock Coffee Company LLC
WEYS 32.289679 30.812337 2024/09/06 13:21:14 open 1.477342 4.79464443089792 Weyco Group Inc
WFCF 10.932356 12.265117 2024/09/06 07:00:39 extended-hours -1.332761 -10.8662722092256 Where Food Comes From Inc
WFRD 91.125321 81.439156 2024/09/06 18:56:34 extended-hours 9.686165 11.8937443310439 Weatherford International PLC
WGMI 15.699953 16.300902 2024/09/06 18:56:09 extended-hours -0.600949 -3.68659967405485 Valkyrie Bitcoin Miners ETF
WGS 33.10177 19.810032 2024/09/06 19:26:03 extended-hours 13.291738 67.0959945950618 GeneDx Holdings Corp.
WGSWW 0.023725 0.022972 2024/09/06 07:00:54 extended-hours 0.000753 3.27790353473794 GeneDx Holdings Corp.
WHF 11.875149 11.851118 2024/09/06 19:02:14 extended-hours 0.0240310000000008 0.202774118019927 WhiteHorse Finance
WHFCL 26.609117 26.57477 2024/09/06 07:00:44 extended-hours 0.0343470000000003 0.129246650112119 WhiteHorse Finance Inc. 7.875% Notes due 2028
WHLM 5.585732 5.011103 2024/09/06 18:38:37 extended-hours 0.574629 11.4671161219396 Wilhelmina
WHLR 7.684625 4.609581 2024/09/06 19:59:59 extended-hours 3.075044 66.7098376186469 Wheeler Real Estate Investment Trust Inc
WHLRD 14.170282 19.001428 2024/09/06 16:10:26 extended-hours -4.831146 -25.4251733080272 Wheeler Real Estate Investment Trust Inc
WHLRL 45.999748 50.499575 2024/09/06 19:59:58 extended-hours -4.499827 -8.91062350524733 Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031
WHLRP 2.139937 3.870711 2024/09/06 19:59:58 extended-hours -1.730774 -44.7146273643266 Wheeler Real Estate Investment Trust Inc Pref
WILC 10.98177 11.828619 2024/09/06 08:20:01 extended-hours -0.846849000000001 -7.15932265634729 G Willi-Food International Ltd
WIMI 0.77999 0.777137 2024/09/06 19:45:26 extended-hours 0.00285299999999999 0.367116737460704 WiMi Hologram Cloud Inc
WINA 352.357667 354.413098 2024/09/06 15:49:49 open -2.055431 -0.579953453074694 Winmark Corporation
WINC 24.199895 24.219828 2024/09/06 12:49:49 open -0.0199329999999982 -0.0823003367323591 Western Asset Short Duration Income ETF
WING 365.325101 378.944043 2024/09/06 19:52:29 extended-hours -13.618942 -3.593919010359 Wingstop Inc
WINT 2.84669 3.686107 2024/09/06 19:54:47 extended-hours -0.839417 -22.7724534312216 Windtree Therapeutics Inc
WINV 11.568724 9.843242 2024/09/06 16:51:52 extended-hours 1.725482 17.5296106709558 WinVest Acquisition Corp
WINVR 0.570875 0.570875 2024/09/06 04:00:55 extended-hours 0 0 WinVest Acquisition Corp. Right
WINVW 0.017784 0.017784 2024/09/06 07:00:41 extended-hours 0 0 WinVest Acquisition Corp. Warrant
WISA 2.324144 2.400805 2024/09/06 19:59:54 extended-hours -0.0766610000000001 -3.19313730186334 WiSA Technologies Inc
WIX 155.501193 154.114319 2024/09/06 19:44:28 extended-hours 1.38687400000001 0.89989950901318 Wix.Com Ltd
WKEY 2.099392 2.319143 2024/09/06 19:45:33 extended-hours -0.219751 -9.47552608873192 Wisekey International Holding AG
WKHS 0.600174 0.697675 2024/09/06 19:59:54 extended-hours -0.0975010000000001 -13.9751316873903 Workhorse Group Inc
WKME 13.924707 13.927378 2024/09/06 15:47:46 open -0.00267099999999942 -0.0191780534713671 Walkme Ltd
WKSP 0.540647 0.60317 2024/09/06 15:38:23 open -0.062523 -10.3657343700781 Worksport Ltd
WLDN 38.200072 42.711006 2024/09/06 19:44:26 extended-hours -4.510934 -10.5615259916847 Willdan Group Inc
WLDS 0.32297 0.335332 2024/09/06 19:54:45 extended-hours -0.012362 -3.68649577135497 Wearable Devices Ltd.
WLFC 99.206387 61.128317 2024/09/06 15:18:37 open 38.07807 62.2920307130327 Willis Lease Finance Corporation
WLGS 0.637006 0.531936 2024/09/06 19:50:41 extended-hours 0.10507 19.7523762257114 Wang & Lee Group Inc. Ordinary Shares
WMG 27.867508 27.464533 2024/09/06 19:44:26 extended-hours 0.402975000000001 1.46725596972649 Warner Music Group
WMPN 11.700969 7.356998 2024/09/06 10:05:41 open 4.343971 59.0454285837783 William Penn Bancorp Inc
WNDY 11.739311 11.994262 2024/09/06 16:07:01 extended-hours -0.254951 -2.12560806158812 Global X Wind Energy ETF
WNEB 9.027957 8.754788 2024/09/06 19:41:33 extended-hours 0.273169000000001 3.12022404197567 Western New England Bancorp Inc
WNW 0.801623 0.887225 2024/09/06 18:56:39 extended-hours -0.0856020000000001 -9.64828538420356 Meiwu Technology Co Ltd
WOOD 79.989648 80.611243 2024/09/06 16:05:04 extended-hours -0.621594999999999 -0.771102115371176 iShares Global Timber & Forestry ETF
WOOF 3.057933 3.021078 2024/09/06 19:59:25 extended-hours 0.0368549999999996 1.21992878038897 Pet Acquisition LLC
WORX 1.134582 1.152704 2024/09/06 19:45:43 extended-hours -0.018122 -1.57212953195269 Scworx Corp
WPRT 5.581662 7.319701 2024/09/06 19:04:18 extended-hours -1.738039 -23.7446720842832 Westport Fuel Systems Inc
WRAP 1.425188 1.640477 2024/09/06 17:59:00 extended-hours -0.215289 -13.1235610130468 Wrap Technologies Inc
WRLD 101.217033 70.923246 2024/09/06 19:44:22 extended-hours 30.293787 42.7134807112466 World Acceptance Corporation
WRND 28.354076 6.434017 2024/09/06 15:55:45 open 21.920059 340.69010075665 IQ Global Equity R&D Leaders ETF
WSBC 31.519648 30.957173 2024/09/06 19:44:24 extended-hours 0.562474999999999 1.81694562355548 WesBanco Inc
WSBCP 24.490923 24.655222 2024/09/06 04:01:15 extended-hours -0.164299 -0.666386212219057 WesBanco Inc
WSBF 14.818611 14.872597 2024/09/06 15:59:03 open -0.0539860000000001 -0.362989732055539 Waterstone Financial Inc
WSC 37.788051 32.140456 2024/09/06 19:44:27 extended-hours 5.647595 17.5716081937357 Willscot Mobile Mini Holdings Corp A
WSFS 51.606923 52.459502 2024/09/06 16:01:09 extended-hours -0.852578999999999 -1.62521367435017 WSFS Financial Corporation
WTBA 16.579368 16.6707 2024/09/06 17:30:01 extended-hours -0.0913320000000013 -0.547859418020847 West Bancorporation
WTFC 104.338786 105.963355 2024/09/06 16:01:05 extended-hours -1.62456900000001 -1.53314228300907 Wintrust Financial Corporation
WTFCM 24.994538 11.514476 2024/09/06 07:00:48 extended-hours 13.480062 117.070564044773 Wintrust Financial Corp Pref
WTFCP 25.075922 24.809833 2024/09/06 08:22:00 extended-hours 0.266088999999997 1.07251427286914 Wintrust Financial Corp
WTMA 11.105814 14.168643 2024/09/06 07:00:48 extended-hours -3.062829 -21.6169537195623 Welsbach Technology Metals Acquisition Corp
WTO 0.064079 0.064286 2024/09/06 19:59:51 extended-hours -0.000206999999999999 -0.321998568895248 UTime Limited
WTW 291.998056 293.591988 2024/09/06 15:58:44 open -1.593932 -0.542907185873204 Willis Towers Watson PLC
WULF 3.914723 4.426064 2024/09/06 19:59:56 extended-hours -0.511341 -11.5529508836745 Terawulf Inc
WVE 5.526947 5.576423 2024/09/06 18:30:20 extended-hours -0.0494760000000003 -0.887235419551212 Wave Life Sciences Ltd
WVVI 4.296531 2.539537 2024/09/06 08:11:17 extended-hours 1.756994 69.1856035174916 Willamette Valley Vineyards Inc
WW 0.752553 0.758649 2024/09/06 19:58:08 extended-hours -0.00609599999999999 -0.803533649948789 WW International Inc
WWD 157.816868 97.645499 2024/09/06 19:44:27 extended-hours 60.171369 61.6222658660385 Woodward Inc
WYNN 76.928155 76.670574 2024/09/06 19:45:57 extended-hours 0.257581000000002 0.33595809521395 Wynn Resorts Limited
XAIR 0.426001 0.466887 2024/09/06 19:10:52 extended-hours -0.040886 -8.75715108795061 Beyond Air Inc
XBIL 50.025106 49.984294 2024/09/06 18:50:04 extended-hours 0.0408120000000025 0.081649647787368 US Treasury 6 Month Bill ETF
XBIO 3.817865 3.803763 2024/09/06 17:35:24 extended-hours 0.0141019999999998 0.37073813484173 Xenetic Biosciences Inc
XBIT 7.086095 6.87748 2024/09/06 17:33:17 extended-hours 0.208615 3.03330580387002 XBiotech Inc
XCUR 1.89686 2.121388 2024/09/06 19:01:41 extended-hours -0.224528 -10.584013862622 Exicure Inc
XEL 62.748331 59.80224 2024/09/06 19:57:51 extended-hours 2.946091 4.92638904495886 Xcel Energy Inc
XELA 2.013529 2.02566 2024/09/06 18:55:09 extended-hours -0.0121309999999997 -0.598866542262752 Exela Technologies Inc
XELAP 1.609356 1.413135 2024/09/06 07:00:55 extended-hours 0.196221 13.8855098769757 Exela Technologies Inc Preferred Series B
XELB 0.714377 0.690027 2024/09/06 13:11:35 open 0.0243500000000001 3.52884742191249 Xcel Brands Inc
XENE 39.080478 36.369642 2024/09/06 15:57:25 open 2.710836 7.45356800597597 Xenon Pharmaceuticals Inc
XERS 2.552551 2.568732 2024/09/06 18:55:48 extended-hours -0.016181 -0.629921688988964 Xeris Pharmaceuticals Inc
XFIN 12.686844 9.367277 2024/09/06 17:28:48 extended-hours 3.319567 35.4379079427245 ExcelFin Acquisition Corp
XFINW 0.052552 0.044906 2024/09/06 19:59:59 extended-hours 0.007646 17.0266779494945 ExcelFin Acquisition Corp Warrant
XFIX 53.155997 53.169733 2024/09/06 15:31:56 open -0.0137360000000015 -0.0258342467132598 F/m Opportunistic Income ETF
XFOR 0.664884 1.001879 2024/09/06 19:58:31 extended-hours -0.336995 -33.6362973971907 X4 Pharmaceuticals Inc
XGN 3.215709 3.450428 2024/09/06 19:58:54 extended-hours -0.234719 -6.802605357944 Exagen Inc
XLO 0.815411 0.800015 2024/09/06 19:58:14 extended-hours 0.015396 1.92446391630157 Xilio Development Inc
XMTR 18.003478 18.858015 2024/09/06 19:24:56 extended-hours -0.854537000000001 -4.53142602760683 Xometry Inc
XNCR 16.334194 16.608216 2024/09/06 16:01:12 extended-hours -0.274021999999999 -1.64991832957856 Xencor Inc
XNET 1.548999 1.544804 2024/09/06 15:01:55 open 0.00419499999999995 0.271555485356068 Xunlei Ltd Adr
XOMA 26.946449 23.468408 2024/09/06 15:49:55 open 3.478041 14.8200977245666 XOMA Corp
XOMAO 24.33941 24.540773 2024/09/06 18:55:06 extended-hours -0.201363000000001 -0.820524276069057 XOMA Corporation
XOMAP 25.388819 25.388819 2024/09/06 04:01:08 extended-hours 0 0 XOMA Corp
XOS 4.90858 4.0229 2024/09/06 17:49:10 extended-hours 0.88568 22.0159586368043 Xos Inc
XOSWW 0.024652 0.024652 2024/09/06 07:00:42 extended-hours 0 0 Xos Equity Warrants
XP 18.123715 18.632479 2024/09/06 17:10:10 extended-hours -0.508763999999999 -2.73052233146217 Xp Inc
XPEL 42.716565 33.009569 2024/09/06 19:44:22 extended-hours 9.706996 29.4066123674623 Xpel Inc
XPON 0.07246 0.085278 2024/09/06 19:59:55 extended-hours -0.012818 -15.0308403105139 Expion360 Inc
XRAY 25.807917 18.84665 2024/09/06 19:45:36 extended-hours 6.961267 36.9363626957576 Dentsply Sirona Inc
XRTX 2.263702 2.344228 2024/09/06 18:59:08 extended-hours -0.0805260000000003 -3.43507542781676 XORTX Therapeutics Inc
XRX 10.101468 10.367086 2024/09/06 19:38:35 extended-hours -0.265618 -2.56212787276965 Xerox Corp
XT 56.399126 57.748566 2024/09/06 16:12:45 extended-hours -1.34943999999999 -2.33675066494291 iShares Exponential Technologies ETF
XTLB 2.019282 3.050352 2024/09/06 05:49:01 extended-hours -1.03107 -33.8016727249839 XTL Biopharmaceuticals Ltd ADR
XWEL 1.801393 1.788971 2024/09/06 18:56:42 extended-hours 0.0124219999999999 0.694365643713617 XWELL Inc.
XXII 0.268664 0.276688 2024/09/06 19:23:11 extended-hours -0.00802399999999998 -2.9000173480599 22nd Century Group Inc
YGMZ 1.074177 1.185615 2024/09/06 19:50:00 extended-hours -0.111438 -9.39917258131857 Mingzhu Logistics Holdings Ltd
YHGJ 1.090196 1.13191 2024/09/06 19:58:57 extended-hours -0.041714 -3.68527533107756 Yunhong Green CTI Ltd.
YI 0.663694 0.680563 2024/09/06 18:27:45 extended-hours -0.016869 -2.47868309032375 111 Inc
YJ 0.486488 0.487442 2024/09/06 17:14:48 extended-hours -0.00095400000000001 -0.195715592829508 Yunji Inc
YLDE 48.214607 22.510033 2024/09/06 15:53:31 open 25.704574 114.191631793698 ClearBridge Dividend Strategy ESG ETF
YMAB 13.959667 12.318839 2024/09/06 15:27:13 open 1.640828 13.3196642962864 Y mAbs Therapeutics
YORW 38.275371 28.037335 2024/09/06 19:59:57 extended-hours 10.238036 36.5157244795199 The York Water Company
YOSH 4.55548 4.105629 2024/09/06 19:41:32 extended-hours 0.449851 10.9569325431012 Yoshiharu Global Co.
YOTA 11.135019 8.560476 2024/09/06 08:24:41 extended-hours 2.574543 30.0747645341217 Yotta Acquisition Corporation Common Stock
YOTAW 0.049896 0.049896 2024/09/06 07:00:46 extended-hours 0 0 Yotta Acquisition Corporation Warrant
YQ 2.081089 2.994865 2024/09/06 17:53:12 extended-hours -0.913776 -30.5114253897922 17 Education Technology Group Inc
YTRA 1.581211 1.499406 2024/09/06 13:31:17 open 0.0818049999999999 5.45582717422765 Yatra Online Inc
YY 34.655777 32.950364 2024/09/06 19:44:25 extended-hours 1.705413 5.17570306658828 YY Inc Class A
Z 54.045781 58.394394 2024/09/06 19:42:39 extended-hours -4.348613 -7.44696999509919 Zillow Group Inc Class C
ZAPP 3.232355 3.580832 2024/09/06 19:09:25 extended-hours -0.348477 -9.73173273697286 Zapp Electric Vehicles Group Limited Ordinary Shares
ZAPPW 0.010162 0.009983 2024/09/06 19:16:13 extended-hours 0.000178999999999999 1.79304818190923 Zapp Electric Vehicles Group Limited Warrant
ZBRA 320.795647 193.676215 2024/09/06 19:44:28 extended-hours 127.119432 65.6350249306555 Zebra Technologies Corporation
ZCMD 1.3745 1.356851 2024/09/06 07:54:31 extended-hours 0.017649 1.30073235749541 Zhongchao Inc
ZD 47.295078 40.342975 2024/09/06 17:49:34 extended-hours 6.95210299999999 17.2324995863592 Ziff Davis Inc
ZENV 1.690465 1.623982 2024/09/06 18:14:51 extended-hours 0.0664830000000001 4.09382616309787 Zenvia Inc
ZEUS 37.006187 37.803706 2024/09/06 17:32:31 extended-hours -0.797519000000001 -2.10963179112651 Olympic Steel Inc
ZG 52.324375 64.394955 2024/09/06 19:24:49 extended-hours -12.07058 -18.7446050703817 Zillow Group Inc
ZI 9.644108 10.831736 2024/09/06 19:41:32 extended-hours -1.187628 -10.9643366492684 ZoomInfo Technologies Inc
ZIMV 16.091981 15.694781 2024/09/06 18:55:58 extended-hours 0.3972 2.53077758778539 ZimVie Inc
ZION 45.272914 46.26478 2024/09/06 19:44:23 extended-hours -0.991866000000002 -2.14389001741714 Zions Bancorporation
ZIONL 25.624815 25.610384 2024/09/06 07:00:43 extended-hours 0.0144310000000019 0.0563482374961729 ZIONL
ZIONO 25.729909 25.609745 2024/09/06 15:57:29 open 0.120163999999999 0.469212012849011 Zions Bancorporation National Association
ZIONP 22.029994 16.300633 2024/09/06 17:55:00 extended-hours 5.729361 35.1480890343338 Zions Bancorporation National Association
ZJYL 2.717253 2.351698 2024/09/06 18:56:25 extended-hours 0.365555 15.5443003310799 JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares
ZJZZT 22.9989 22.9989 2024/09/06 05:13:15 extended-hours 0 0 NASDAQ TEST STOCK
ZKIN 0.435668 0.53401 2024/09/06 19:04:36 extended-hours -0.098342 -18.4157600044943 ZK International Group Co Ltd
ZLAB 19.819587 19.249887 2024/09/06 17:36:30 extended-hours 0.569699999999997 2.95949789211748 Zai Lab Ltd
ZM 67.584675 67.421369 2024/09/06 19:57:34 extended-hours 0.163306000000006 0.242216974265245 Zoom Video Communications Inc
ZNTL 3.202255 3.570139 2024/09/06 19:30:20 extended-hours -0.367884 -10.3044727390166 Zentalis Pharmaceuticals Llc
ZS 158.962868 160.721997 2024/09/06 19:53:37 extended-hours -1.759129 -1.09451663918785 Zscaler Inc
ZTEK 0.824417 0.925169 2024/09/06 19:16:02 extended-hours -0.100752 -10.8901184540338 ZEN Graphene Solutions Ltd
ZUMZ 27.95197 24.309737 2024/09/06 17:34:43 extended-hours 3.642233 14.9826096432059 Zumiez Inc
ZURA 3.850459 3.972349 2024/09/06 18:00:02 extended-hours -0.12189 -3.06846150728448 Zura Bio Limited Class A Ordinary Shares
ZVRA 7.278996 7.282249 2024/09/06 19:27:56 extended-hours -0.00325299999999995 -0.0446702660126006 Zevra Therapeutics Inc.
ZVSA 2.671802 2.710965 2024/09/06 18:56:31 extended-hours -0.0391629999999998 -1.44461474050753 ZyVersa Therapeutics Inc.
ZVZZT 6.000267 0.999609 2024/09/06 17:00:04 extended-hours 5.000658 500.261402208263 NASDAQ TEST STOCK
ZYME 11.622686 11.398279 2024/09/06 17:36:45 extended-hours 0.224406999999999 1.96877967279095 Zymeworks Inc. Common Stock
ZYXI 7.681495 7.881018 2024/09/06 19:02:10 extended-hours -0.199523 -2.53169070290158 Zynex Inc

Last Update on: 2024-09-06_23:59:15

realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.