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.