realGrid4

nasdaq

2024/05/24

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AACG 0.8794 0.8699 2024/05/24 11:34:48 open 0.00949999999999995 1.09207954937349 ATA Creativity Global
AADI 1.8476 1.82 2024/05/24 11:28:43 open 0.0275999999999998 1.51648351648351 Aadi Bioscience Inc
AADR 62.83 63.22 2024/05/24 09:30:09 extended-hours -0.390000000000001 -0.616893388168302 AdvisorShares Dorsey Wright ADR ETF
AAL 13.87 13.87 2024/05/24 11:35:04 open 0 0 American Airlines Group
AAME 1.705 1.68 2024/05/24 09:30:01 extended-hours 0.0250000000000001 1.48809523809525 Atlantic American Corporation
AAOI 12.68 11.9 2024/05/24 11:35:04 open 0.779999999999999 6.55462184873949 Applied Opt
AAON 78.15 76.27 2024/05/24 11:35:05 open 1.88000000000001 2.4649272322014 AAON Inc
AAPB 21.05 20.7 2024/05/24 11:34:58 open 0.350000000000001 1.69082125603865 GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF
AAPD 20.47 20.77 2024/05/24 11:21:18 open -0.300000000000001 -1.44439094848339 Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares
AAPL 190.11 188.44 2024/05/24 11:35:07 open 1.67000000000002 0.886223731691794 Apple Inc
AAPU 27.15 26.65 2024/05/24 11:34:32 open 0.5 1.87617260787993 Direxion Shares ETF Trust - Direxion Daily AAPL Bull 1.5X Shares
AAXJ 72.14 72 2024/05/24 11:34:57 open 0.140000000000001 0.194444444444445 iShares MSCI All Country Asia ex Japan ETF
ABAT 1.4379 1.45 2024/05/24 11:32:59 open -0.0121 -0.83448275862069 American Battery Technology Company Common Stock
ABCB 47.9 48.3 2024/05/24 11:35:05 open -0.399999999999999 -0.828157349896477 Ameris Bancorp
ABCL 3.905 3.85 2024/05/24 11:34:47 open 0.0549999999999997 1.42857142857142 Abcellera Biologics Inc
ABEO 4.06 4.17 2024/05/24 11:34:58 open -0.11 -2.63788968824941 Abeona Therapeutics Inc
ABIO 3.415 3.4 2024/05/24 11:21:58 open 0.0150000000000001 0.441176470588239 ARCA Biopharma Inc
ABL 11.27 11.02 2024/05/24 10:44:33 open 0.25 2.26860254083485 Abacus Life Inc.
ABLV 1.55 1.55 2024/05/24 09:30:01 extended-hours 0 0 Able View Global Inc. Class B Ordinary Shares
ABNB 145.31 141.75 2024/05/24 11:35:07 open 3.56 2.51146384479718 Airbnb Inc
ABOS 3.45 3.52 2024/05/24 11:34:55 open -0.0699999999999998 -1.98863636363636 Acumen Pharmaceuticals Inc
ABSI 4.295 4.35 2024/05/24 11:34:43 open -0.0549999999999997 -1.26436781609195 Absci Corp
ABTS 0.69 0.662 2024/05/24 11:34:48 open 0.0279999999999999 4.22960725075527 Abits Group Inc.
ABUS 3.3139 3.25 2024/05/24 11:35:04 open 0.0638999999999998 1.96615384615384 Arbutus Biopharma Corp
ABVC 0.9382 0.9999 2024/05/24 11:34:51 open -0.0617 -6.17061706170617 ABVC Biopharma Inc
ABVX 12.81 13.95 2024/05/24 11:35:05 open -1.14 -8.17204301075268 Abivax SA American Depositary Shares
ACAB 10.99 10.99 2024/05/24 09:30:01 extended-hours 0 0 Atlantic Coastal Acquisition Corp II
ACAD 15.375 15.54 2024/05/24 11:35:01 open -0.164999999999999 -1.06177606177606 ACADIA Pharmaceuticals Inc
ACB 6.68 6.41 2024/05/24 11:34:55 open 0.27 4.21216848673946 Aurora Cannabis Inc
ACCD 7.3873 7.17 2024/05/24 11:34:59 open 0.2173 3.03068340306834 Accolade Inc
ACDC 9.31 9.45 2024/05/24 11:35:01 open -0.139999999999999 -1.48148148148147 ProFrac Holding Corp.
ACET 1.53 1.58 2024/05/24 11:35:04 open -0.05 -3.16455696202532 Adicet Bio Inc
ACGL 103.13 101.93 2024/05/24 11:35:06 open 1.19999999999999 1.17727852447757 Arch Capital Group Ltd
ACGLN 19.6207 19.71 2024/05/24 11:34:16 open -0.0893000000000015 -0.453069507864036 Arch Capital Group Ltd
ACGLO 22.4493 22.46 2024/05/24 11:34:16 open -0.0106999999999999 -0.0476402493321457 Arch Capital Group Ltd.
ACHC 63.9144 64.695 2024/05/24 11:34:41 open -0.780599999999993 -1.20658474379781 Acadia Healthcare Company Inc
ACHL 0.8841 0.891 2024/05/24 11:32:43 open -0.00690000000000002 -0.774410774410776 Achilles Therapeutics PLC ADR
ACHV 5.5 5.42 2024/05/24 11:21:33 open 0.0800000000000001 1.4760147601476 Achieve Life Sciences Inc
ACIC 12.8439 13 2024/05/24 11:21:57 open -0.1561 -1.20076923076923 American Coastal Insurance Corp
ACIU 3.72 3.57 2024/05/24 11:33:13 open 0.15 4.20168067226892 AC Immune Ltd
ACIW 35.25 35.74 2024/05/24 11:34:37 open -0.490000000000002 -1.37101287073308 ACI Worldwide Inc
ACLS 111.08 109.35 2024/05/24 11:35:06 open 1.73 1.58207590306356 Axcelis Technologies Inc
ACLX 52.3 51 2024/05/24 11:35:03 open 1.3 2.54901960784313 Arcellx Inc
ACMR 22.7001 22.32 2024/05/24 11:34:58 open 0.380099999999999 1.70295698924731 Acm Research Inc
ACNB 32.43 32.4 2024/05/24 11:21:23 open 0.0300000000000011 0.0925925925925961 ACNB Corporation
ACNT 10.25 10.05 2024/05/24 11:32:59 open 0.199999999999999 1.99004975124377 Synalloy Corporation
ACON 0.312212 0.34 2024/05/24 11:34:50 open -0.027788 -8.1729411764706 Aclarion Inc
ACRS 1.1565 1.2 2024/05/24 11:34:49 open -0.0434999999999999 -3.62499999999999 Aclaris Therapeutics Inc
ACRV 8.12 8.09 2024/05/24 11:34:44 open 0.0299999999999994 0.370828182941896 Acrivon Therapeutics Inc. Common Stock
ACST 2.64 2.66 2024/05/24 11:15:02 open -0.02 -0.751879699248121 Acasti Pharma Inc
ACT 31.14 30.66 2024/05/24 11:34:25 open 0.48 1.56555772994129 Enact Holdings Inc
ACTG 5.585 5.7 2024/05/24 11:35:05 open -0.115 -2.01754385964913 Acacia Research Corporation
ACVA 19.0204 18.72 2024/05/24 11:35:07 open 0.3004 1.60470085470085 ACV Auctions Inc
ACWI 111.79 111.1 2024/05/24 11:35:06 open 0.690000000000012 0.621062106210632 iShares MSCI ACWI ETF
ACWX 54.56 54.35 2024/05/24 11:34:23 open 0.210000000000001 0.386384544618217 iShares MSCI ACWI ex U.S. ETF
ACXP 2.5671 2.59 2024/05/24 11:34:48 open -0.0228999999999999 -0.884169884169881 Acurx Pharmaceuticals LLC
ADAG 2.7679 2.69 2024/05/24 11:20:29 open 0.0779000000000001 2.89591078066915 Adagene Inc
ADAP 1.02 1.04 2024/05/24 11:34:46 open -0.02 -1.92307692307692 Adaptimmune Therapeutics Plc
ADBE 482.815 482.44 2024/05/24 11:35:07 open 0.375 0.077729873144847 Adobe Systems Incorporated
ADD 0.245101 0.2684 2024/05/24 10:17:55 open -0.023299 -8.68070044709389 Color Star Technology Co. Ltd.
ADEA 11.95 11.8 2024/05/24 11:34:37 open 0.149999999999999 1.27118644067795 ADEIA CORP
ADI 236.7618 236.99 2024/05/24 11:35:06 open -0.228200000000015 -0.0962909827418943 Analog Devices Inc
ADIL 1.2799 1.25 2024/05/24 11:01:11 open 0.0299 2.392 Adial Pharmaceuticals Inc
ADMA 9.6136 9.47 2024/05/24 11:35:05 open 0.143599999999999 1.51636747624075 ADMA Biologics Inc
ADN 3.33 3.15 2024/05/24 10:59:05 open 0.18 5.71428571428572 Advent Technologies Holdings Inc
ADNWW 0.0101 0.012 2024/05/24 11:21:37 open -0.0019 -15.8333333333333 Advent Technologies Holdings Inc
ADP 249.9738 252.24 2024/05/24 11:35:06 open -2.2662 -0.898430066603234 Automatic Data Processing Inc
ADPT 3.4309 3.45 2024/05/24 11:34:32 open -0.0191000000000003 -0.553623188405807 Adaptive Biotechnologies Corp
ADSE 11.05 10.609 2024/05/24 10:47:07 open 0.441000000000001 4.15684795927986 Ads Tec Energy PLC
ADSEW 2.2 2.2 2024/05/24 10:05:17 open 0 0 ADS-TEC ENERGY PLC Warrant
ADSK 215.17 215.94 2024/05/24 11:35:05 open -0.77000000000001 -0.356580531629161 Autodesk Inc
ADTH 3.1774 3.18 2024/05/24 11:33:04 open -0.00260000000000016 -0.0817610062893131 AdTheorent Holding Company Inc
ADTHW 0.4213 0.445 2024/05/24 11:10:07 open -0.0237 -5.32584269662921 AdTheorent Holding Company Inc
ADTN 5.26 5.1 2024/05/24 11:35:05 open 0.16 3.13725490196079 ADTRAN Inc
ADTX 2.0496 2.16 2024/05/24 11:18:14 open -0.1104 -5.11111111111112 Aditxt Inc.
ADUS 110.46 109.75 2024/05/24 11:34:36 open 0.709999999999994 0.64692482915717 Addus HomeCare Corporation
ADV 3.4995 3.64 2024/05/24 11:34:36 open -0.1405 -3.85989010989012 Advantage Solutions Inc
ADVM 7.6947 7.82 2024/05/24 11:34:55 open -0.1253 -1.60230179028133 Adverum Biotechnologies Inc
ADXN 8.69 8.69 2024/05/24 10:34:29 open 0 0 Addex Therapeutics Ltd
AEAE 11.41 11.51 2024/05/24 10:37:56 open -0.0999999999999996 -0.86880973066898 Altenergy Acquisition Corp
AEHL 1.43 1.3637 2024/05/24 10:57:11 open 0.0663 4.86177311725453 Antelope Enterprise Holdings Ltd
AEHR 11.59 11.63 2024/05/24 11:34:53 open -0.0400000000000009 -0.343938091143602 Aehr Test Systems
AEI 0.678199 0.515 2024/05/24 11:35:06 open 0.163199 31.6891262135922 Alset Ehome International Inc
AEIS 110.23 109.55 2024/05/24 11:34:39 open 0.680000000000007 0.620721131903247 Advanced Energy Industries Inc
AEMD 0.3901 0.4134 2024/05/24 11:33:11 open -0.0233 -5.63618771165941 Aethlon Medical Inc
AENT 2.35 2.4 2024/05/24 10:44:04 open -0.0499999999999998 -2.08333333333333 Alliance Entertainment Holding Corporation Class A Common Stock
AEP 89.53 89.2 2024/05/24 11:35:05 open 0.329999999999998 0.369955156950671 American Electric Power Company Inc
AERT 1.505 1.4 2024/05/24 11:20:40 open 0.105 7.5 Aeries Technology Inc.
AEYE 23.015 21.52 2024/05/24 11:34:57 open 1.495 6.94702602230484 AudioEye Inc
AEZS 8.3701 8.1 2024/05/24 10:24:35 open 0.270100000000001 3.33456790123458 Aeterna Zentaris Inc
AFAR 11.29 11.29 2024/05/24 09:40:00 open 0 0 Aura FAT Projects Acquisition Corp Class A Ordinary Shares
AFBI 17.1 17.1 2024/05/24 09:30:05 extended-hours 0 0 Affinity Bancshares Inc
AFCG 12.45 12.34 2024/05/24 11:34:53 open 0.109999999999999 0.891410048622362 AFC Gamma Inc
AFMD 4.37 4.71 2024/05/24 11:07:24 open -0.34 -7.21868365180467 Affimed NV
AFRI 10.76 10.76 2024/05/24 09:49:59 open 0 0 Forafric Global PLC Ordinary Shares
AFRIW 1.25 1.23 2024/05/24 11:07:16 open 0.02 1.6260162601626 Forafric Global PLC Warrants
AFRM 30.35 29.87 2024/05/24 11:35:07 open 0.48 1.60696350853699 Affirm Holdings Inc
AFYA 18.52 18.58 2024/05/24 11:35:05 open -0.0599999999999987 -0.322927879440252 Afya Ltd
AGAE 0.7102 0.727 2024/05/24 11:34:50 open -0.0167999999999999 -2.3108665749656 Allied Gaming & Entertainment Inc.
AGBA 2.4695 2.24 2024/05/24 11:34:16 open 0.2295 10.2455357142857 AGBA Acquisition Ltd
AGBAW 0.1768 0.1835 2024/05/24 11:34:47 open -0.00669999999999998 -3.65122615803814 AGBA Acquisition Limited
AGEN 13.49 12.58 2024/05/24 11:34:51 open 0.91 7.23370429252782 Agenus Inc
AGFY 0.3028 0.307 2024/05/24 11:21:57 open -0.00419999999999998 -1.36807817589576 Agrify Corp
AGIO 32.38 32.77 2024/05/24 11:35:02 open -0.390000000000001 -1.1901129081477 Agios Pharm
AGMH 1.105 1.03 2024/05/24 10:53:05 open 0.075 7.28155339805825 AGM Group Holdings Inc Class A
AGNC 9.6205 9.6 2024/05/24 11:35:04 open 0.0205000000000002 0.213541666666669 AGNC Investment Corp
AGNCL 23.625 23.48 2024/05/24 10:37:45 open 0.145 0.617546848381599 AGNC Investment Corp
AGNCM 25.0719 25.09 2024/05/24 11:34:43 open -0.0181000000000004 -0.0721402949382242 AGNC Investment Corp
AGNCN 25.6565 25.66 2024/05/24 11:34:43 open -0.00349999999999895 -0.0136399064692087 AGNC Investment Corp.
AGNCO 24.88 24.9 2024/05/24 11:34:43 open -0.0199999999999996 -0.0803212851405605 AGNC Investment Corp
AGNCP 23.98 24.82 2024/05/24 11:34:43 open -0.84 -3.38436744560838 AGNC Investment Corp.
AGNG 29.81 29.75 2024/05/24 11:34:34 open 0.0599999999999987 0.201680672268903 Global X Aging Population ETF
AGRI 0.133 0.1329 2024/05/24 11:34:55 open 0.000100000000000017 0.0752445447705167 AgriFORCE Growing Systems Ltd
AGRIW 0.0058 0.0058 2024/05/24 09:30:09 extended-hours 0 0 AgriFORCE Growing Systems Ltd. Warrant
AGRX 0.3849 0.3769 2024/05/24 10:34:14 open 0.00800000000000001 2.12257893340409 Agile Thrpe
AGYS 102.2111 104.9 2024/05/24 11:34:47 open -2.6889 -2.56329837940896 Agilysys Inc
AGZD 22.18 22.15 2024/05/24 11:20:55 open 0.0300000000000011 0.135440180586913 WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
AHCO 9.83 9.68 2024/05/24 11:35:03 open 0.15 1.54958677685951 Adapthealth Corp
AHG 1.1401 1.16 2024/05/24 11:07:19 open -0.0199 -1.71551724137931 Akso Health Group ADR
AIA 66.5739 66.25 2024/05/24 11:34:44 open 0.323899999999995 0.488905660377351 iShares Asia 50 ETF
AIHS 0.85 0.8281 2024/05/24 11:11:00 open 0.0219 2.64460813911364 Senmiao Technology Ltd
AIMD 1.0807 1.2 2024/05/24 11:21:05 open -0.1193 -9.94166666666666 Ainos Inc
AIP 8.06 10 2024/05/24 11:34:55 open -1.94 -19.4 Arteris Inc
AIQ 34.43 34.16 2024/05/24 11:33:00 open 0.270000000000003 0.790398126463709 Global X Artificial Intelligence & Technology ETF
AIRE 0.9374 0.9562 2024/05/24 11:21:11 open -0.0188 -1.96611587533989 reAlpha Tech Corp. Common Stock
AIRG 5.35 5.45 2024/05/24 11:32:51 open -0.100000000000001 -1.83486238532111 Airgain Inc
AIRR 73.03 72.27 2024/05/24 11:34:47 open 0.760000000000005 1.05161201051613 First Trust RBA American Industrial RenaissanceTM ETF
AIRS 3.69 3.31 2024/05/24 11:13:25 open 0.38 11.4803625377643 Airsculpt Technologies Inc
AIRT 25.4 25.4 2024/05/24 09:16:11 extended-hours 0 0 Air T Inc
AITRU 10.49 10.49 2024/05/24 09:30:00 extended-hours 0 0 AI TRANSPORTATION ACQUISITION CORP Unit
AIXI 1.0192 1.05 2024/05/24 10:27:44 open -0.0307999999999999 -2.93333333333333 XIAO-I Corporation American Depositary Shares
AKAM 94.615 94.22 2024/05/24 11:35:03 open 0.394999999999996 0.419231585650601 Akamai Technologies Inc
AKAN 3.79 4.53 2024/05/24 11:35:06 open -0.74 -16.3355408388521 Akanda Corp
AKBA 1.105 1.09 2024/05/24 11:35:07 open 0.0149999999999999 1.37614678899082 Akebia Ther
AKLI 0.4207 0.41 2024/05/24 11:21:43 open 0.0107 2.60975609756099 Akili Inc
AKRO 18.32 19.1 2024/05/24 11:35:03 open -0.780000000000001 -4.08376963350786 Akero Therapeutics Inc
AKTS 0.19915 0.182 2024/05/24 11:35:03 open 0.01715 9.42307692307692 Akoustis Technologies Inc
AKTX 1.71 1.65 2024/05/24 10:56:56 open 0.0600000000000001 3.63636363636364 Akari Therapeutics PLC
AKYA 2.025 2 2024/05/24 11:33:08 open 0.0249999999999999 1.25 Akoya Biosciences Inc
ALAR 35.11 33.1 2024/05/24 11:32:36 open 2.01 6.07250755287008 Alarum Technologies Ltd.
ALBT 0.2848 0.3159 2024/05/24 10:33:34 open -0.0311 -9.84488762266541 Avalon GloboCare Corp.
ALCO 24.78 25.75 2024/05/24 11:34:55 open -0.969999999999999 -3.76699029126213 Alico Inc
ALDX 3.925 3.94 2024/05/24 11:34:26 open -0.0150000000000001 -0.38071065989848 Aldeyra The
ALEC 5.29 5.27 2024/05/24 11:35:06 open 0.0200000000000005 0.379506641366233 Alector Inc
ALGM 30.82 30.21 2024/05/24 11:35:06 open 0.609999999999999 2.01919894074809 Allegro Microsystems Inc
ALGN 256.565 254.35 2024/05/24 11:35:07 open 2.215 0.870847257715747 Align Technology Inc
ALGS 0.62 0.6153 2024/05/24 11:01:15 open 0.00470000000000004 0.76385503006664 Aligos Therapeutics Inc
ALGT 47.4033 48.4 2024/05/24 11:34:54 open -0.996699999999997 -2.05929752066115 Allegiant Travel Company
ALHC 7.1 7.32 2024/05/24 11:34:29 open -0.220000000000001 -3.00546448087433 Alignment Healthcare LLC
ALIM 2.99 2.95 2024/05/24 11:18:32 open 0.04 1.35593220338983 Alimera Sciences Inc
ALKS 24.2042 23.9 2024/05/24 11:35:05 open 0.304200000000002 1.27280334728034 Alkermes Plc
ALKT 27.3 26.93 2024/05/24 11:34:54 open 0.370000000000001 1.37393241737839 Alkami Technology Inc
ALLK 1.33 1.35 2024/05/24 11:34:41 open -0.02 -1.48148148148148 Allakos Inc
ALLO 2.57 2.54 2024/05/24 11:35:06 open 0.0299999999999998 1.18110236220472 Allogene Therapeutics Inc
ALLR 0.578299 0.6186 2024/05/24 11:34:52 open -0.040301 -6.51487229227288 Allarity Therapeutics Inc
ALLT 2.2208 2.23 2024/05/24 11:18:05 open -0.00919999999999987 -0.412556053811654 Allot Communications Ltd
ALNT 26.4572 26 2024/05/24 11:34:56 open 0.4572 1.75846153846154 Allient Inc.
ALNY 149.4449 152.98 2024/05/24 11:34:57 open -3.5351 -2.31082494443718 Alnylam Pharmaceuticals Inc
ALOT 17.49 17.58 2024/05/24 11:34:55 open -0.0899999999999999 -0.511945392491467 AstroNova Inc
ALPP 0.6 0.5921 2024/05/24 11:15:01 open 0.00790000000000002 1.33423408208073 Alpine 4 Holdings Inc
ALRM 66.95 67.52 2024/05/24 11:34:59 open -0.569999999999993 -0.844194312796199 Alarm.com Holdings Inc
ALRN 3.685 3.78 2024/05/24 11:33:01 open -0.0949999999999998 -2.51322751322751 Aileron Therapeutics Inc
ALRS 19.325 19.45 2024/05/24 11:14:51 open -0.125 -0.6426735218509 Alerus Financial Corp
ALT 7.312 7.51 2024/05/24 11:35:06 open -0.198 -2.63648468708388 Altimmune Inc
ALTI 4.48 4.75 2024/05/24 11:32:39 open -0.27 -5.68421052631578 Alvarium Tiedemann Holdings Inc.
ALTO 1.565 1.6 2024/05/24 11:34:14 open -0.0350000000000001 -2.18750000000001 Alto Ingredients Inc
ALTR 91.9889 90.85 2024/05/24 11:34:58 open 1.13890000000001 1.25360484314805 Altair Engineering Inc
ALTY 11.308 11.38 2024/05/24 10:27:54 open -0.072000000000001 -0.632688927943769 Global X Alternative Income ETF
ALVO 13.6899 13.73 2024/05/24 11:32:41 open -0.0401000000000007 -0.292061179898039 Alvotech
ALVR 0.7739 0.7784 2024/05/24 11:35:07 open -0.00449999999999995 -0.578108941418287 Allovir Inc
ALXO 14.27 14.68 2024/05/24 11:35:01 open -0.41 -2.79291553133515 Alx Oncology Holdings 
ALZN 0.63 0.6242 2024/05/24 11:17:43 open 0.00580000000000003 0.929189362383856 Alzamend Neuro Inc
AMAL 25.22 25.22 2024/05/24 11:35:03 open 0 0 Amalgamated Bank
AMAT 223.09 219.2 2024/05/24 11:35:07 open 3.89000000000001 1.77463503649636 Applied Materials Inc
AMBA 50.7 49.2 2024/05/24 11:35:02 open 1.5 3.04878048780488 Ambarella Inc
AMCX 16.485 16.69 2024/05/24 11:35:05 open -0.205000000000002 -1.22828040742961 AMC Networks Inc
AMD 166.26 162.09 2024/05/24 11:35:07 open 4.16999999999999 2.57264482694798 Advanced Micro Devices Inc
AMDS 12.6102 12.92 2024/05/24 11:10:36 open -0.309799999999999 -2.39783281733746 GraniteShares 1x Short AMD Daily ETF
AMED 95.7251 95.4883 2024/05/24 11:35:04 open 0.236800000000002 0.247988497020056 Amedisys Inc
AMGN 306.8251 306 2024/05/24 11:35:07 open 0.82510000000002 0.269640522875824 Amgen Inc
AMKR 33.0258 32.66 2024/05/24 11:35:07 open 0.3658 1.12002449479486 Amkor Technology Inc
AMLI 0.7168 0.71 2024/05/24 11:34:34 open 0.00680000000000003 0.957746478873243 American Lithium Corp. Common Stock
AMLX 1.77 1.81 2024/05/24 11:35:06 open -0.04 -2.20994475138122 Amylyx Pharmaceuticals Inc
AMPG 1.32 1.39 2024/05/24 11:17:59 open -0.0699999999999998 -5.03597122302157 Amplitech Group Inc
AMPGW 0.0501 0.0501 2024/05/24 09:45:00 open 0 0 AmpliTech Group Inc
AMPH 43.767 43.36 2024/05/24 11:35:03 open 0.407000000000004 0.938653136531374 Amphastar P
AMPL 9.66 9.42 2024/05/24 11:35:06 open 0.24 2.54777070063694 Amplitude Inc
AMRK 38.8545 38.57 2024/05/24 11:34:43 open 0.284500000000001 0.73761991184859 Amark Preci
AMRN 0.85 0.87 2024/05/24 11:33:10 open -0.02 -2.29885057471265 Amarin Corporation PLC
AMSC 15.7717 14.97 2024/05/24 11:34:47 open 0.801699999999999 5.35537742150968 American Superconductor Corporation
AMSF 44.605 44.615 2024/05/24 11:34:32 open -0.0100000000000051 -0.0224139863274798 AMERISAFE Inc
AMST 3.44 3.35 2024/05/24 11:33:00 open 0.0899999999999999 2.6865671641791 Amesite Operating Co
AMSWA 10.7633 10.84 2024/05/24 11:34:51 open -0.0767000000000007 -0.707564575645762 American Software Inc
AMTX 3.55 3.45 2024/05/24 11:34:54 open 0.0999999999999996 2.89855072463767 Aemetis Inc
AMWD 87.03 88.99 2024/05/24 11:34:18 open -1.95999999999999 -2.2024946623216 American Woodmark Corporation
AMZD 14.47 14.48 2024/05/24 11:17:42 open -0.00999999999999979 -0.0690607734806615 Direxion Daily AMZN Bear 1X Shares
AMZN 182.1411 181.8 2024/05/24 11:35:07 open 0.341099999999983 0.187623762376228 Amazon.com Inc
AMZU 33.82 33.84 2024/05/24 11:33:06 open -0.0200000000000031 -0.0591016548463449 Direxion Daily AMZN Bull 1.5X Shares
ANAB 25.165 24.91 2024/05/24 11:35:00 open 0.254999999999999 1.02368526696106 AnaptysBio Inc
ANDE 51.38 51.95 2024/05/24 11:34:43 open -0.57 -1.09720885466795 The Andersons Inc
ANEB 2.1 2.14 2024/05/24 10:53:08 open -0.04 -1.86915887850467 Anebulo Pharmaceuticals Inc
ANGH 1.125 1.13 2024/05/24 11:33:17 open -0.00499999999999989 -0.442477876106185 Anghami De Inc
ANGHW 0.0333 0.033 2024/05/24 09:30:01 extended-hours 0.000300000000000002 0.909090909090914 Anghami Inc. Warrants
ANGI 2.125 2.13 2024/05/24 11:34:57 open -0.00499999999999989 -0.234741784037554 ANGI Homeservices Inc
ANGL 28.575 27.88 2024/05/24 11:34:19 open 0.695 2.49282639885223 VanEck Fallen Angel High Yield Bond ETF
ANGO 6.16 6.17 2024/05/24 11:34:34 open -0.00999999999999979 -0.162074554294972 AngioDynamics Inc
ANIK 25.1 24.7 2024/05/24 11:34:46 open 0.400000000000002 1.61943319838058 Anika Therapeutics Inc
ANIP 61 60.36 2024/05/24 11:34:57 open 0.640000000000001 1.06030483764082 ANI Pharmaceuticals Inc
ANIX 2.589 2.63 2024/05/24 11:33:18 open -0.0409999999999999 -1.55893536121673 Anixa Biosciences Inc
ANL 11.7533 12.24 2024/05/24 11:14:47 open -0.486700000000001 -3.97630718954249 Adlai Nortye Ltd. American Depositary Shares
ANNX 4.93 4.69 2024/05/24 11:33:16 open 0.239999999999999 5.11727078891257 Annexon Inc
ANSS 332.91 328.13 2024/05/24 11:35:07 open 4.78000000000003 1.45673970682352 ANSYS Inc
ANTX 2.07 2.04 2024/05/24 11:34:32 open 0.0299999999999998 1.47058823529411 AN2 Therapeutics Inc
ANY 1.2813 1.23 2024/05/24 11:34:26 open 0.0513000000000001 4.17073170731708 Sphere 3D Corp
AOGO 10.91 10.91 2024/05/24 10:27:34 open 0 0 Arogo Capital Acquisition Corp
AONC 2.14 2.19 2024/05/24 11:34:41 open -0.0499999999999998 -2.28310502283104 American Oncology Network Inc.
AOSL 28.355 27.46 2024/05/24 11:34:46 open 0.895 3.25928623452294 Alpha and Omega Semiconductor Ltd
AOTG 38.14 37.92 2024/05/24 11:10:46 open 0.219999999999999 0.580168776371305 AOT Growth and Innovation ETF
AOUT 8.07 7.88 2024/05/24 11:33:16 open 0.19 2.41116751269036 American Outdoor Brands Inc
APA 29.605 29.61 2024/05/24 11:35:00 open -0.00499999999999901 -0.0168861870989497 APA Corporation
APCX 0.92 0.95 2024/05/24 11:13:47 open -0.0299999999999999 -3.1578947368421 Apptech Corp
APCXW 0.3779 0.3779 2024/05/24 09:53:12 open 0 0 AppTech Payments Corp. Warrant
APDN 2.025 1.92 2024/05/24 11:21:44 open 0.105 5.46875 Applied DNA Sciences Inc
APEI 17.675 17.8564 2024/05/24 11:35:02 open -0.1814 -1.01588226070205 American Public Education Inc
APGE 48.08 46.94 2024/05/24 11:34:54 open 1.14 2.42863229654879 Apogee Therapeutics Inc. Common Stock
API 2.55 2.56 2024/05/24 11:20:51 open -0.0100000000000002 -0.390625000000009 Agora Inc
APLD 4.61 4.24 2024/05/24 11:34:46 open 0.37 8.72641509433963 Applied Blockchain Inc
APLM 0.2524 0.265 2024/05/24 11:33:09 open -0.0126 -4.75471698113208 Apollomics Inc. Class A Ordinary Shares
APLS 41.66 39.96 2024/05/24 11:35:05 open 1.7 4.25425425425424 Apellis Pharmaceuticals Inc
APLT 4.09 4.04 2024/05/24 11:35:06 open 0.0499999999999998 1.23762376237623 Applied Therapeutics Inc
APM 4.4 4 2024/05/24 11:20:32 open 0.4 10 Aptorum Group Ltd Class A
APOG 66.62 66.36 2024/05/24 11:35:06 open 0.260000000000005 0.391802290536475 Apogee Enterprises Inc
APP 80.17 80.49 2024/05/24 11:35:06 open -0.319999999999993 -0.397564914896252 Applovin Corp
APPF 233.41 235.71 2024/05/24 11:34:54 open -2.30000000000001 -0.975775317126983 Appfolio Inc
APPN 31.4902 31.55 2024/05/24 11:35:07 open -0.0597999999999992 -0.189540412044371 Appian Corp
APPS 2.225 2.2 2024/05/24 11:34:55 open 0.0249999999999999 1.13636363636363 Digital Turbine Inc
APRE 5.2 5.19 2024/05/24 10:27:32 open 0.00999999999999979 0.192678227360304 Aprea Therapeutics Inc
APTO 1.0992 1.13 2024/05/24 10:53:06 open -0.0307999999999999 -2.72566371681415 Aptose Biosciences Inc
APVO 0.723 0.7299 2024/05/24 11:07:40 open -0.00690000000000002 -0.945334977394166 Aptevo Therapeutics Inc
APWC 1.515 1.43 2024/05/24 11:01:11 open 0.085 5.94405594405594 Asia Pacific Wire & Cable Corp Ltd
APXI 11.505 11.505 2024/05/24 09:57:10 open 0 0 APx Acquisition I Corp
APYX 1.62 1.68 2024/05/24 11:32:43 open -0.0599999999999998 -3.57142857142856 Apyx Medical Inc
AQB 1.82 1.8219 2024/05/24 11:32:36 open -0.00190000000000001 -0.104286733629728 AquaBounty Technologies Inc
AQMS 0.400058 0.419 2024/05/24 11:21:09 open -0.018942 -4.52076372315035 Aqua Metals Inc
AQST 3.1011 3.07 2024/05/24 11:34:58 open 0.0311000000000004 1.01302931596092 Aquestive Therapeutics Inc
AQWA 17.7612 17.81 2024/05/24 11:01:09 open -0.0488 -0.27400336889388 Global X Clean Water ETF
ARAY 1.525 1.44 2024/05/24 11:33:17 open 0.085 5.90277777777778 Accuray Incorporated
ARBB 0.8401 0.818 2024/05/24 11:34:48 open 0.0221 2.70171149144254 ARB IOT Group Limited Ordinary Shares
ARBE 1.74 1.69 2024/05/24 11:32:54 open 0.05 2.95857988165681 Arbe Robotics Ltd
ARBK 1.42 1.371 2024/05/24 11:21:21 open 0.0489999999999999 3.57403355215171 Argo Blockchain PLC ADR
ARBKL 8.4 8.38 2024/05/24 11:21:35 open 0.0199999999999996 0.238663484486868 Argo Blockchain plc 8.75% Senior Notes due 2026
ARCB 105.735 107.765 2024/05/24 11:34:58 open -2.03 -1.88372848327379 ArcBest Corp
ARCC 21.305 21.3 2024/05/24 11:35:04 open 0.00499999999999901 0.0234741784037512 Ares Capital Corporation
ARCT 31.2 30.65 2024/05/24 11:34:54 open 0.550000000000001 1.79445350734095 Arcturus Therapeutics Holdings Inc
ARDX 7.3208 7.44 2024/05/24 11:35:04 open -0.1192 -1.60215053763441 Ardelyx Inc
AREB 0.373 0.4047 2024/05/24 11:15:38 open -0.0317 -7.83296268841117 American Rebel Holdings Inc
AREBW 0.0111 0.0109 2024/05/24 09:30:00 extended-hours 0.000200000000000001 1.83486238532111 American Rebel Holdings Inc. Warrants
AREC 1.24 1.29 2024/05/24 11:32:23 open -0.05 -3.87596899224807 American Resources Corp Class A
ARGX 366.75 361.5 2024/05/24 11:35:02 open 5.25 1.45228215767635 argenx NV ADR
ARHS 16.8321 16.18 2024/05/24 11:35:01 open 0.652100000000001 4.03028430160693 Arhaus Inc
ARKO 5.515 5.31 2024/05/24 11:34:21 open 0.205 3.86064030131827 Arko Corp
ARKR 15.89 15.15 2024/05/24 11:21:18 open 0.74 4.88448844884489 Ark Restaurants Corp
ARLP 23.4499 22.85 2024/05/24 11:34:14 open 0.599899999999998 2.62538293216629 Alliance Resource Partners LP
ARM 114.7315 113.02 2024/05/24 11:35:07 open 1.7115 1.5143337462396 Arm Holdings plc American Depositary Shares
AROW 24.65 24.13 2024/05/24 11:34:46 open 0.52 2.15499378367178 Arrow Financial Corporation
ARQQ 0.3999 0.3995 2024/05/24 11:34:53 open 0.000399999999999956 0.100125156445546 Arqit Quantum Inc
ARQQW 0.0775 0.0775 2024/05/24 10:03:02 open 0 0 Arqit Quantum Inc. Warrants
ARQT 9.32 9.27 2024/05/24 11:35:00 open 0.0500000000000007 0.5393743257821 Arcutis Biotherapeutics Inc
ARRY 13.9597 12.79 2024/05/24 11:35:00 open 1.1697 9.14542611415169 Array Technologies Inc
ARTL 1.45 1.51 2024/05/24 10:56:33 open -0.0600000000000001 -3.97350993377484 Artelo Biosciences Inc
ARTLW 0.01 0.01 2024/05/24 09:42:10 open 0 0 Artelo Biosciences Inc
ARTNA 38.55 38.94 2024/05/24 11:34:39 open -0.390000000000001 -1.00154083204931 Artesian Resources Corporation
ARTW 1.78 1.78 2024/05/24 09:30:00 extended-hours 0 0 Arts-Way Manufacturing Co Inc
ARVN 35.5 35 2024/05/24 11:34:53 open 0.5 1.42857142857143 Arvinas Inc
ARVR 36.4 36.4 2024/05/24 09:30:00 extended-hours 0 0 First Trust Indxx Metaverse ETF
ARWR 25.1916 25.01 2024/05/24 11:35:00 open 0.1816 0.726109556177527 Arrowhead Pharmaceuticals Inc
ARYD 11.37 11.37 2024/05/24 09:29:30 extended-hours 0 0 ARYA Sciences Acquisition IV Corp
ASLE 7.6194 7.67 2024/05/24 11:34:51 open -0.0506000000000002 -0.659713168187747 AerSale Corp
ASLN 0.459 0.4394 2024/05/24 10:25:48 open 0.0196 4.46062812926718 Aslan Pharmaceuticals Ltd ADR
ASMB 14.81 15 2024/05/24 11:20:33 open -0.19 -1.26666666666666 Assembly Biosciences Inc
ASML 956.9242 939.2 2024/05/24 11:35:07 open 17.7242 1.88715928449744 ASML Holding NV ADR
ASND 129.72 129.34 2024/05/24 11:34:43 open 0.379999999999995 0.293799288696455 Ascendis Pharma AS
ASNS 0.49 0.5699 2024/05/24 11:20:32 open -0.0799 -14.0200035093876 Actelis Networks Inc.
ASO 53.3747 53.12 2024/05/24 11:34:57 open 0.2547 0.479480421686746 Academy Sports Outdoors Inc
ASPI 5.47 5.12 2024/05/24 11:35:00 open 0.35 6.83593749999999 ASP Isotopes Inc. Common Stock
ASPS 1.73 1.78 2024/05/24 11:35:00 open -0.05 -2.80898876404495 Altisource Portfolio Solutions SA
ASRT 1.005 1.01 2024/05/24 11:35:06 open -0.00500000000000012 -0.495049504950506 Assertio Therapeutics Inc
ASRV 2.64 2.49 2024/05/24 09:30:01 extended-hours 0.15 6.02409638554216 AmeriServ Financial Inc
ASST 0.43 0.4275 2024/05/24 11:35:01 open 0.0025 0.584795321637427 Asset Entities Inc. Class B Common Stock
ASTC 9.445 9.04 2024/05/24 11:21:37 open 0.405000000000001 4.48008849557523 Astrotech Corp
ASTE 33.445 33.81 2024/05/24 11:32:24 open -0.365000000000002 -1.07956225968649 Astec Industries Inc
ASTI 0.142399 0.1787 2024/05/24 11:35:04 open -0.036301 -20.3139339675434 Ascent Solar Technologies Inc.
ASTL 7.905 7.86 2024/05/24 11:34:35 open 0.0449999999999999 0.572519083969465 Algoma Steel Group Inc
ASTR 0.6541 0.63 2024/05/24 11:32:51 open 0.0241 3.82539682539683 Astra Space Inc
ASTS 4.62 4.14 2024/05/24 11:34:52 open 0.48 11.5942028985507 Ast Spacemobile Inc
ASTSW 1.04 0.92 2024/05/24 11:15:20 open 0.12 13.0434782608696 AST SpaceMobile Inc
ASUR 7.45 7.42 2024/05/24 11:20:55 open 0.0300000000000002 0.404312668463615 Asure Software Inc
ASYS 5.39 5.61 2024/05/24 10:30:07 open -0.220000000000001 -3.92156862745099 Amtech Systems Inc
ATAI 1.6377 1.6347 2024/05/24 11:34:42 open 0.00299999999999989 0.183519911910436 ATAI Life Sciences BV
ATAT 17.18 17.51 2024/05/24 11:34:41 open -0.330000000000002 -1.88463735008568 Atour Lifestyle Holdings Limited American Depositary Shares
ATEC 10.205 10.22 2024/05/24 11:34:51 open -0.0150000000000006 -0.146771037182002 Alphatec Holdings Inc
ATER 2.6393 2.6367 2024/05/24 11:13:25 open 0.00260000000000016 0.0986081086206303 Aterian Inc
ATEX 32.805 32.62 2024/05/24 11:35:00 open 0.185000000000002 0.567136725935016 Anterix Inc
ATGL 3.67 3.8 2024/05/24 10:03:51 open -0.13 -3.42105263157894 Alpha Technology Group Limited Ordinary Shares
ATHA 2.63 2.56 2024/05/24 11:01:24 open 0.0699999999999998 2.73437499999999 Athira Pharma Inc
ATHE 1.9743 1.94 2024/05/24 10:48:26 open 0.0343 1.7680412371134 Alterity Therapeutics Ltd
ATIF 0.8455 0.8455 2024/05/24 09:13:39 extended-hours 0 0 ATIF Holdings Ltd
ATLC 25.19 25.14 2024/05/24 11:32:26 open 0.0500000000000007 0.198886237072397 Atlanticus Holdings Corporation
ATLCL 22.31 22.31 2024/05/24 10:32:26 open 0 0 Atlanticus Holdings Corporation 6.125% Senior Notes due 2026
ATLO 20.23 20.33 2024/05/24 11:35:00 open -0.0999999999999979 -0.491883915395956 Ames National Corporation
ATLX 16.23 17.14 2024/05/24 11:34:41 open -0.91 -5.30921820303384 Atlas Lithium Corporation Common Stock
ATMC 11.03 11.03 2024/05/24 09:30:01 extended-hours 0 0 AlphaTime Acquisition Corp Ordinary Shares
ATNF 1.68 1.65 2024/05/24 11:21:33 open 0.03 1.81818181818182 180 Life Sciences Corp
ATNI 23.22 23.26 2024/05/24 11:34:56 open -0.0400000000000027 -0.171969045571809 ATN International Inc
ATOM 4.14 4.1 2024/05/24 11:34:51 open 0.04 0.975609756097562 Atomera Inc
ATOS 1.4842 1.48 2024/05/24 11:34:31 open 0.00419999999999998 0.283783783783783 Atossa Genetics Inc
ATPC 0.276 0.2627 2024/05/24 11:10:15 open 0.0133 5.06280928816141 Agape ATP Corporation Common Stock
ATRA 0.6255 0.6596 2024/05/24 11:34:17 open -0.0341 -5.16979987871438 Atara Biotherapeutics Inc
ATRC 23.0259 22.45 2024/05/24 11:34:53 open 0.575900000000001 2.56525612472161 AtriCure Inc
ATRI 468.85 466.49 2024/05/24 11:35:03 open 2.36000000000001 0.505905807198442 ATRION Corporation
ATRO 20.795 21 2024/05/24 11:34:56 open -0.204999999999998 -0.976190476190468 Astronics Corporation
ATSG 13.4167 13.42 2024/05/24 11:34:45 open -0.00329999999999941 -0.0245901639344219 Air Transport Services Group Inc
ATXG 1.029 1 2024/05/24 10:43:28 open 0.0289999999999999 2.89999999999999 Addentax Group Corp
ATXI 3.6413 3.61 2024/05/24 11:13:42 open 0.0313000000000003 0.867036011080342 Avenue Therapeutics Inc
ATXS 9.12 9.1 2024/05/24 11:34:54 open 0.0199999999999996 0.219780219780215 Astria Therapeutics Inc
AUBN 18.42 18.65 2024/05/24 09:52:13 open -0.229999999999997 -1.2332439678284 Auburn National Bancorporation Inc
AUDC 10.09 10.01 2024/05/24 11:34:44 open 0.0800000000000001 0.7992007992008 AudioCodes Ltd
AUGX 1.095 1.12 2024/05/24 11:34:56 open -0.0250000000000001 -2.23214285714287 Augmedix Inc
AUID 7.66 7.5383 2024/05/24 10:23:12 open 0.121700000000001 1.61442234986669 Ipsidy Inc
AUPH 5.245 5.47 2024/05/24 11:33:14 open -0.225 -4.11334552102376 Aurinia Pharmaceuticals Inc
AUR 2.495 2.63 2024/05/24 11:35:04 open -0.135 -5.13307984790874 Aurora Innovation Inc
AURA 7.39 7.39 2024/05/24 11:34:37 open 0 0 Aura Biosciences Inc
AUTL 3.925 3.8 2024/05/24 11:33:07 open 0.125 3.28947368421053 Autolus Therapeutics Ltd
AUUD 1.3799 1.36 2024/05/24 11:32:42 open 0.0198999999999998 1.46323529411763 Auddia Inc
AUVI 0.4713 0.514 2024/05/24 11:34:56 open -0.0427 -8.30739299610895 Applied UV Inc
AUVIP 1.45 1.47 2024/05/24 10:53:30 open -0.02 -1.36054421768708 Applied UV Inc Preferred Series A
AVAH 2.84 2.71 2024/05/24 11:34:40 open 0.13 4.7970479704797 Aveanna Healthcare Holdings Inc
AVAV 199.59 197.84 2024/05/24 11:35:06 open 1.75 0.884553174282248 AeroVironment Inc
AVDL 15.6417 16.4 2024/05/24 11:34:31 open -0.758299999999998 -4.62378048780487 Avadel Pharmaceuticals PLC
AVDX 10.8955 10.83 2024/05/24 11:35:07 open 0.0655000000000001 0.604801477377656 AvidXchange Holdings Inc
AVGO 1412.545 1406.8 2024/05/24 11:35:06 open 5.74500000000012 0.408373613875471 Broadcom Inc
AVGR 2.8974 2.84 2024/05/24 11:20:42 open 0.0574000000000003 2.02112676056339 Avinger Inc
AVIR 3.705 3.71 2024/05/24 11:34:57 open -0.00499999999999989 -0.134770889487868 Atea Pharmaceuticals Inc
AVNW 30.72 30.2 2024/05/24 11:32:42 open 0.52 1.72185430463576 Aviat Networks Inc
AVO 12.23 12.9 2024/05/24 11:34:39 open -0.67 -5.1937984496124 Mission Produce Inc
AVPT 9.385 9.35 2024/05/24 11:35:07 open 0.0350000000000001 0.374331550802141 Avepoint Inc
AVPTW 1.27 1.27 2024/05/24 11:34:25 open 0 0 AvePoint Inc
AVRO 1.455 1.45 2024/05/24 11:34:36 open 0.00500000000000012 0.344827586206905 AVROBIO Inc
AVT 54.6381 53.99 2024/05/24 11:35:06 open 0.648099999999999 1.2004074828672 Avnet Inc
AVTE 17.4 17.35 2024/05/24 11:33:08 open 0.0499999999999972 0.288184438040329 Aerovate Therapeutics Inc
AVTX 12.1902 9.53 2024/05/24 11:34:59 open 2.6602 27.9139559286464 Avalo Therapeutics Inc
AVXL 4.1295 4.26 2024/05/24 11:35:00 open -0.1305 -3.06338028169013 Anavex Life Sciences Corp
AWH 2.09 2.4 2024/05/24 11:32:52 open -0.31 -12.9166666666667 Aspira Womens Health Inc
AWIN 3.64 3.8 2024/05/24 11:13:49 open -0.16 -4.21052631578947 AERWINS Technologies Inc.
AWINW 0.0181 0.014 2024/05/24 09:40:09 open 0.0041 29.2857142857143 AERWINS Technologies Inc.
AWRE 1.89 1.88 2024/05/24 11:21:57 open 0.01 0.531914893617022 Aware Inc
AXDX 1.26 1.4 2024/05/24 11:07:46 open -0.14 -9.99999999999999 Accelerate Diagnostics Inc
AXGN 6.18 6.07 2024/05/24 11:35:04 open 0.109999999999999 1.81219110378912 Axogen Inc
AXNX 67.289 67.49 2024/05/24 11:34:41 open -0.200999999999993 -0.297821899540663 Axonics Modulation Technologies Inc
AXON 283.8803 285 2024/05/24 11:35:01 open -1.11970000000002 -0.392877192982464 Axon Enterprise Inc.
AXSM 74.61 74.31 2024/05/24 11:35:05 open 0.299999999999997 0.403714170367376 Axsome Therapeutics Inc
AXTI 3.3912 3.25 2024/05/24 11:35:05 open 0.1412 4.34461538461538 AXT Inc
AY 23.22 23.25 2024/05/24 11:34:54 open -0.0300000000000011 -0.129032258064521 Atlantica Sustainable Infrastructure PLC
AYRO 1.125 1.14 2024/05/24 11:13:38 open -0.0149999999999999 -1.3157894736842 AYRO Inc
AYTU 3.22 3.17 2024/05/24 11:34:45 open 0.0500000000000003 1.57728706624607 Aytu BioScience Inc
AZ 0.382 0.38 2024/05/24 09:52:35 open 0.002 0.526315789473685 A2Z Smart Technologies Corp
AZN 78.57 78.2 2024/05/24 11:35:04 open 0.36999999999999 0.473145780051139 AstraZeneca PLC ADR
AZPN 220.495 218.05 2024/05/24 11:33:09 open 2.44499999999999 1.12130245356569 Aspen Technology Inc
AZTA 50.4185 51.01 2024/05/24 11:35:00 open -0.591499999999996 -1.15957655361693 Azenta Inc
BABX 15.831 15.96 2024/05/24 11:21:22 open -0.129000000000001 -0.808270676691738 GraniteShares 1.75x Long BABA Daily ETF
BACK 3.32 2.83 2024/05/24 11:32:29 open 0.49 17.3144876325088 IMAC Holdings Inc
BAER 4.005 3.9 2024/05/24 10:37:14 open 0.105 2.69230769230769 Bridger Aerospace Group Holdings Inc. Common Stock
BAFN 11.0001 10.9 2024/05/24 11:18:28 open 0.100099999999999 0.918348623853206 Bayfirst Financial Corp
BAND 20.9495 20.82 2024/05/24 11:33:14 open 0.1295 0.621998078770414 Bandwidth Inc
BANF 86.464 86.89 2024/05/24 11:21:51 open -0.426000000000002 -0.490275060421224 BancFirst Corporation
BANFP 25.5 25.5 2024/05/24 09:30:04 extended-hours 0 0 BFC Capital Trust II Pref
BANL 0.99 0.9718 2024/05/24 11:18:49 open 0.0182 1.87281333607738 CBL International Limited Ordinary Shares
BANR 45.2901 45.005 2024/05/24 11:34:51 open 0.2851 0.633485168314631 Banner Corporation
BANX 18.35 18.26 2024/05/24 10:58:55 open 0.0899999999999999 0.49288061336254 Arrowmark Financial Corp
BAOS 3.27 3.56 2024/05/24 10:29:58 open -0.29 -8.14606741573034 Baosheng Media Group Holdings Ltd
BASE 26.94 26.28 2024/05/24 11:34:54 open 0.66 2.51141552511416 Couchbase Inc
BATRA 40.7 41.51 2024/05/24 11:34:14 open -0.809999999999995 -1.95133702722234 Atlanta Braves Holdings Inc. Series A Common Stock
BATRK 38.195 38.06 2024/05/24 11:33:14 open 0.134999999999998 0.354703100367835 Atlanta Braves Holdings Inc. Series C Common Stock
BBCP 6.9604 6.9 2024/05/24 11:34:51 open 0.0603999999999996 0.875362318840573 Concrete Pumping Holdings Class A
BBGI 0.6585 0.67 2024/05/24 10:09:32 open -0.0115000000000001 -1.71641791044777 Beasley Broadcast Group Inc
BBH 168.2634 167.99 2024/05/24 11:18:13 open 0.273399999999981 0.162747782606096 VanEck Biotech ETF
BBIG 0.0033 0.0033 2024/05/24 11:07:21 open 0 0 Vinco Ventures Inc
BBIO 28.115 27.8 2024/05/24 11:35:01 open 0.314999999999998 1.13309352517985 BridgeBio Pharma Inc
BBLG 1.535 1.5 2024/05/24 11:35:02 open 0.0349999999999999 2.33333333333333 Bone Biologics Corp
BBSI 125.56 125.41 2024/05/24 11:34:25 open 0.150000000000006 0.119607686787342 Barrett Business Services Inc
BCAB 1.82 2.1 2024/05/24 11:32:40 open -0.28 -13.3333333333333 Bioatla Inc
BCAL 14.09 14.11 2024/05/24 11:34:25 open -0.0199999999999996 -0.141743444365695 Southern California Bancorp Common Stock
BCAN 0.940001 1.01 2024/05/24 11:34:39 open -0.069999 -6.93059405940594 BYND Cannasoft Enterprises Inc.
BCBP 10.09 10.23 2024/05/24 11:09:53 open -0.140000000000001 -1.36852394916912 BCB Bancorp Inc
BCDA 0.3429 0.3274 2024/05/24 11:34:55 open 0.0155 4.73427000610872 Biocardia Inc
BCLI 0.571 0.578 2024/05/24 11:32:57 open -0.00700000000000001 -1.21107266435986 Brainstorm Cell Therapeutics Inc
BCML 20.28 20.07 2024/05/24 10:52:34 open 0.210000000000001 1.04633781763827 BayCom Corp
BCOV 2.11 2.0693 2024/05/24 11:34:22 open 0.0406999999999997 1.96684869279465 Brightcove Inc
BCPC 153.19 154.48 2024/05/24 11:34:29 open -1.28999999999999 -0.835059554634899 Balchem Corporation
BCRX 6.3504 6.46 2024/05/24 11:35:01 open -0.1096 -1.69659442724459 BioCryst Pharmaceuticals Inc
BCSA 11.115 11.17 2024/05/24 09:30:05 extended-hours -0.0549999999999997 -0.492390331244402 Blockchain Coinvestors Acquisition Corp I
BCSAU 11.2 10.98 2024/05/24 10:37:09 open 0.219999999999999 2.00364298724953 Blockchain Coinvestors Acquisition Corp I Unit
BCSAW 0.08 0.08 2024/05/24 09:30:00 extended-hours 0 0 Blockchain Coinvestors Acquisition Corp. I Warrant
BCTX 1.34 1.43 2024/05/24 11:33:09 open -0.0899999999999999 -6.29370629370628 Briacell Therapeutics Corp
BCTXW 0.499899 0.59 2024/05/24 10:23:18 open -0.090101 -15.2713559322034 BriaCell Therapeutics Corp
BCYC 22.99 23.48 2024/05/24 11:33:16 open -0.490000000000002 -2.08688245315163 Bicycle Therapeutics Ltd
BDRX 1.095 1.14 2024/05/24 11:21:55 open -0.0449999999999999 -3.94736842105263 Biodexa Pharmaceticals
BDSX 1.48 1.44 2024/05/24 11:32:31 open 0.04 2.77777777777778 Biodesix Inc
BDTX 4.8053 4.75 2024/05/24 11:34:50 open 0.0552999999999999 1.16421052631579 Black Diamond Therapeutics Inc
BEAM 24.455 24.15 2024/05/24 11:34:53 open 0.305 1.26293995859213 Beam Therapeutics Inc
BEAT 2.8 2.63 2024/05/24 11:21:40 open 0.17 6.46387832699619 Heartbeam Inc
BEATW 0.5449 0.55 2024/05/24 11:14:03 open -0.00509999999999999 -0.927272727272726 Heartbeam Inc. Warrant
BECN 96.365 95.59 2024/05/24 11:35:06 open 0.774999999999991 0.810754262998213 Beacon Roofing Supply Inc
BEEM 6.29 6.45 2024/05/24 11:34:39 open -0.16 -2.48062015503876 Beam Global
BELFA 76.74 76.48 2024/05/24 11:33:11 open 0.259999999999991 0.339958158995804 Bel Fuse A Inc
BELFB 68.636 67.79 2024/05/24 11:35:03 open 0.845999999999989 1.24797167723851 Bel Fuse B Inc
BENF 3.23 3.15 2024/05/24 11:34:56 open 0.0800000000000001 2.53968253968254 Beneficient Class A Common Stock
BENFW 0.0095 0.0113 2024/05/24 10:06:38 open -0.0018 -15.929203539823 Beneficient Warrant
BFC 79.86 80.83 2024/05/24 10:53:38 open -0.969999999999999 -1.20004948657676 Bank First National Corp
BFI 0.371 0.3949 2024/05/24 11:34:50 open -0.0239 -6.05216510508989 Burgerfi International Inc
BFIN 10.21 10.27 2024/05/24 11:21:56 open -0.0599999999999987 -0.584225900681584 BankFinancial Corporation
BFRG 3 2.96 2024/05/24 11:32:33 open 0.04 1.35135135135135 Bullfrog AI Holdings Inc. Common Stock
BFRGW 0.6408 0.6408 2024/05/24 09:30:01 extended-hours 0 0 Bullfrog AI Holdings Inc. Warrants
BFRI 1.035 1.11 2024/05/24 11:33:11 open -0.0750000000000002 -6.75675675675677 Biofrontera Inc
BFST 21.03 21.1 2024/05/24 11:32:53 open -0.0700000000000003 -0.331753554502371 Business First Bancshares Inc
BGC 8.655 8.87 2024/05/24 11:34:30 open -0.215 -2.423900789177 BGC Group Inc.
BGFV 3.2201 3.24 2024/05/24 11:35:04 open -0.0199000000000003 -0.614197530864205 Big 5 Sporting Goods Corporation
BGLC 0.523 0.5157 2024/05/24 10:52:33 open 0.00729999999999997 1.41555167733178 BioNexus Gene Lab Corp Common stock
BGNE 154.57 154 2024/05/24 11:34:46 open 0.569999999999993 0.370129870129866 BeiGene Ltd
BGRN 46.4183 46.36 2024/05/24 10:57:00 open 0.0583000000000027 0.125754961173431 iShares USD Green Bond ETF
BGXX 0.2163 0.2299 2024/05/24 11:34:44 open -0.0136 -5.91561548499348 Bright Green Corp
BHAC 10.56 10.56 2024/05/24 09:40:00 open 0 0 Barington/Hilco Acquisition
BHAT 1.09 1.11 2024/05/24 11:32:55 open -0.02 -1.8018018018018 Blue Hat Interactive Entertainment 
BHF 43.3 43.23 2024/05/24 11:35:06 open 0.0700000000000003 0.161924589405506 Brighthouse Financial Inc
BHFAL 22.33 22.33 2024/05/24 10:56:38 open 0 0 Brighthouse Financial Inc
BHFAM 16.15 16.22 2024/05/24 11:10:49 open -0.0700000000000003 -0.431565967940816 Brighthouse Financial Inc
BHFAN 18.85 18.82 2024/05/24 11:32:58 open 0.0300000000000011 0.159404888416584 Brighthouse Financial Inc
BHFAO 23.7778 23.64 2024/05/24 10:43:40 open 0.137799999999999 0.582910321488996 Brighthouse Financial Inc
BHFAP 22.59 22.69 2024/05/24 11:32:39 open -0.100000000000001 -0.44072278536801 Brighthouse Financial Inc
BHRB 48.868 48.79 2024/05/24 11:34:58 open 0.078000000000003 0.159868825579018 Burke & Herbert Financial Services Corp. Common Stock
BIAF 2.4816 2.488 2024/05/24 11:34:49 open -0.00640000000000018 -0.25723472668811 bioAffinity Technologies Inc.
BIAFW 0.38 0.38 2024/05/24 09:53:10 open 0 0 bioAffinity Technologies Inc. Warrant
BIB 57.0882 56.62 2024/05/24 11:10:57 open 0.468200000000003 0.826916283998592 ProShares Ultra Nasdaq Biotechnology
BIDU 100.29 100.83 2024/05/24 11:35:07 open -0.539999999999992 -0.535554894376666 Baidu Inc
BIGC 8.12 7.96 2024/05/24 11:35:07 open 0.159999999999999 2.01005025125627 Bigcommerce Holdings Inc
BIIB 219.17 219.99 2024/05/24 11:35:00 open -0.820000000000022 -0.372744215646176 Biogen Inc
BILI 14.275 13.71 2024/05/24 11:35:05 open 0.565 4.12107950401167 Bilibili Inc
BIMI 1.1129 1.2 2024/05/24 10:48:28 open -0.0871 -7.25833333333333 Bimi International Medical Inc
BIOL 0.1601 0.169 2024/05/24 11:34:48 open -0.00890000000000002 -5.26627218934912 BIOLASE Inc
BIOR 0.58145 0.5549 2024/05/24 11:34:22 open 0.0265500000000001 4.78464588214094 Biora Therapeutics Inc
BIOX 10.99 11.18 2024/05/24 11:21:58 open -0.19 -1.6994633273703 Bioceres Crop Solutions Corp
BIRD 0.5978 0.621 2024/05/24 11:34:44 open -0.0232 -3.73590982286634 Allbirds Inc
BIS 17.5 17.75 2024/05/24 11:33:08 open -0.25 -1.40845070422535 ProShares UltraShort Nasdaq Biotechnology
BITF 2.08 1.95 2024/05/24 11:34:54 open 0.13 6.66666666666667 Bitfarms Ltd
BITS 67.92 66.38 2024/05/24 10:48:47 open 1.54000000000001 2.31997589635433 Global X Blockchain & Bitcoin Strategy ETF
BIVI 0.4531 0.4601 2024/05/24 11:32:49 open -0.00700000000000001 -1.52140838948055 Biovie Inc
BJDX 0.49 0.5 2024/05/24 10:43:47 open -0.01 -2 Bluejay Diagnostics Inc
BJK 40.64 40.42 2024/05/24 11:07:15 open 0.219999999999999 0.544285007422065 VanEck Gaming ETF
BJRI 34.96 35.07 2024/05/24 11:35:02 open -0.109999999999999 -0.313658397490731 BJs Restaurants Inc
BKCH 46.8 44.35 2024/05/24 11:33:09 open 2.45 5.52423900789176 Global X Blockchain ETF
BKNG 3787.3825 3790 2024/05/24 11:35:04 open -2.61749999999984 -0.0690633245382543 Booking Holdings Inc
BKR 31.97 31.93 2024/05/24 11:35:06 open 0.0399999999999991 0.125274036955838 Baker Hughes Co
BKSC 12.5 12.094 2024/05/24 10:48:17 open 0.406000000000001 3.35703654704813 Bank of South Carolina Corp
BKWO 31.68 31.68 2024/05/24 09:30:01 extended-hours 0 0 BNY Mellon Women's Opportunities ETF
BKYI 1.7201 1.74 2024/05/24 11:34:23 open -0.0199 -1.14367816091954 BIO-Key International Inc
BL 50.1437 50.63 2024/05/24 11:35:03 open -0.4863 -0.960497728619395 Blackline Inc
BLAC 10.8 10.8 2024/05/24 09:40:00 open 0 0 Bellevue Life Sciences Acquisition Corp. Common Stock
BLBD 55.005 54.19 2024/05/24 11:33:01 open 0.815000000000005 1.50396752168298 Blue Bird Corp
BLBX 2.99 2.99 2024/05/24 10:46:49 open 0 0 Blackboxstocks Inc
BLCN 26.68 26.31 2024/05/24 11:32:48 open 0.370000000000001 1.40630938806538 Siren Nasdaq NexGen Economy ETF
BLDE 3.1441 3.12 2024/05/24 11:35:04 open 0.0240999999999998 0.772435897435891 Blade Air Mobility Inc
BLDP 3.065 3 2024/05/24 11:35:01 open 0.0649999999999999 2.16666666666667 Ballard Power Systems Inc
BLEU 10.66 10.66 2024/05/24 10:05:17 open 0 0 Bleuacacia Ltd
BLFS 21.365 21.14 2024/05/24 11:33:16 open 0.224999999999998 1.06433301797539 BioLife Solutions Inc
BLFY 9.221 9.32 2024/05/24 11:21:23 open -0.0990000000000002 -1.06223175965665 Blue Foundry Bancorp
BLIN 1.15 1.16 2024/05/24 11:14:48 open -0.01 -0.862068965517242 Bridgeline Digital Inc
BLKB 79.3387 78.92 2024/05/24 11:34:50 open 0.418700000000001 0.530537252914345 Blackbaud Inc
BLMN 21.03 21.07 2024/05/24 11:35:07 open -0.0399999999999991 -0.189843379212146 Bloomin Brands Inc
BLNK 3.155 3.1 2024/05/24 11:35:06 open 0.0549999999999997 1.77419354838709 Blink Charging Co
BLPH 0.0565 0.0565 2024/05/24 10:44:10 open 0 0 Bellerophon Therapeutics Inc
BLRX 0.6514 0.6049 2024/05/24 11:28:39 open 0.0465 7.68722102826913 BioLineRx Ltd
BLTE 45.43 45 2024/05/24 11:33:05 open 0.43 0.955555555555555 Belite Bio Inc ADR
BLUE 0.9827 0.9747 2024/05/24 11:34:14 open 0.00800000000000001 0.820765363701653 Bluebird bio Inc
BLZE 6.71 6.78 2024/05/24 11:34:57 open -0.0700000000000003 -1.03244837758113 Backblaze Inc
BMBL 11.475 11.49 2024/05/24 11:34:59 open -0.0150000000000006 -0.130548302872068 Bumble Inc
BMEA 11.505 11.91 2024/05/24 11:34:54 open -0.404999999999999 -3.40050377833753 Biomea Fusion Inc
BMR 5.195 5.15 2024/05/24 11:34:32 open 0.0449999999999999 0.873786407766989 Beamr Imaging Ltd. Ordinary Share
BMRA 0.64 0.65 2024/05/24 09:30:01 extended-hours -0.01 -1.53846153846154 Biomerica Inc
BMRC 15.307 15.5 2024/05/24 11:21:04 open -0.193 -1.24516129032258 Bank of Marin Bancorp
BMRN 75.9332 73.51 2024/05/24 11:35:00 open 2.42319999999999 3.29642225547544 Biomarin Pharmaceutical Inc
BND 71.645 71.59 2024/05/24 11:35:05 open 0.0549999999999926 0.0768263723983693 Vanguard Total Bond Market Index Fund ETF Shares
BNDW 67.77 67.99 2024/05/24 11:21:07 open -0.219999999999999 -0.323576996617148 Vanguard Total World Bond ETF
BNDX 48.585 48.44 2024/05/24 11:35:04 open 0.145000000000003 0.299339388934771 Vanguard Total International Bond Index Fund ETF Shares
BNGO 1.06 1.09 2024/05/24 11:34:48 open -0.03 -2.75229357798165 Bionano Genomics Inc
BNIX 10.94 10.94 2024/05/24 09:40:00 open 0 0 Bannix Acquisition Corp
BNOX 1.06 0.9761 2024/05/24 11:34:17 open 0.0839000000000001 8.59543079602501 Bionomics Ltd ADR
BNR 7.57 7.57 2024/05/24 09:54:36 open 0 0 Burning Rock Biotech Ltd
BNRG 1.4 1.49 2024/05/24 11:34:50 open -0.0900000000000001 -6.04026845637584 Brenmiller Energy Ltd Ordinary Shares
BNTC 9.55 9.27 2024/05/24 10:53:33 open 0.280000000000001 3.02049622437973 Benitec Biopharma Ltd ADR
BNTX 95.27 99.66 2024/05/24 11:34:59 open -4.39 -4.40497692153321 BioNTech SE
BOCN 11.14 11.14 2024/05/24 09:30:01 extended-hours 0 0 Blue Ocean Acquisition Corp
BOCNW 0.025 0.03 2024/05/24 09:34:06 open -0.005 -16.6666666666667 Blue Ocean Acquisition Corp Warrants
BOF 1.55 1.59 2024/05/24 11:15:08 open -0.04 -2.51572327044025 BranchOut Food Inc. Common Stock
BOKF 91.32 91.8 2024/05/24 11:34:42 open -0.480000000000004 -0.522875816993468 BOK Financial Corporation
BOLT 0.79495 0.77 2024/05/24 10:44:00 open 0.02495 3.24025974025974 Bolt Biotherapeutics
BON 3 2.88 2024/05/24 11:21:56 open 0.12 4.16666666666667 Bon Natural Life Ltd
BOOM 13.29 13.41 2024/05/24 11:21:55 open -0.120000000000001 -0.894854586129761 Dmc Global Inc
BOSC 2.78 2.775 2024/05/24 11:35:00 open 0.00499999999999989 0.180180180180176 BOS Better Online Solutions
BOTJ 10.8 10.97 2024/05/24 09:54:36 open -0.17 -1.54968094804011 Bank of the James Financial Group
BOTZ 31.48 31.27 2024/05/24 11:35:03 open 0.210000000000001 0.671570195075155 Global X Robotics & Artificial Intelligence ETF
BOXL 0.719999 0.722 2024/05/24 10:52:58 open -0.00200100000000003 -0.277146814404436 Boxlight Corp Class A
BPMC 105.85 103.29 2024/05/24 11:33:16 open 2.55999999999999 2.47845870849065 Blueprint Medicines Corp
BPOP 88.9 89.14 2024/05/24 11:34:24 open -0.239999999999995 -0.26923939869867 Popular Inc
BPRN 30.26 30.57 2024/05/24 11:33:06 open -0.309999999999999 -1.0140660778541 Bank Of Princeton
BPTH 2.02 2.02 2024/05/24 11:21:39 open 0 0 Bio Path Holdings Inc
BPYPM 14.28 14.39 2024/05/24 11:14:05 open -0.110000000000001 -0.764419735927736 Brookfield Property Preferred LP
BPYPN 12.51 12.58 2024/05/24 11:15:15 open -0.0700000000000003 -0.556438791732912 Brookfield Property Partners LP PR
BPYPO 14.005 13.85 2024/05/24 10:09:37 open 0.155000000000001 1.11913357400723 Brookfield Property Partners LP
BPYPP 14.3135 14.29 2024/05/24 10:37:47 open 0.0235000000000003 0.164450664800562 Brookfield Property Partners LP
BRAG 5.99 5.99 2024/05/24 10:59:47 open 0 0 Bragg Gaming Group Inc
BREA 1.09 1.1 2024/05/24 11:18:21 open -0.01 -0.90909090909091 Brera Holdings PLC Class B Ordinary Shares
BREZ 11.47 11.69 2024/05/24 10:37:17 open -0.219999999999999 -1.88195038494439 Breeze Holdings Acquisition Corp
BREZW 0.4989 0.4989 2024/05/24 10:18:34 open 0 0 Breeze Holdings Acquisition Corp
BRFH 1.587 1.51 2024/05/24 11:20:41 open 0.077 5.09933774834437 Barfresh Food Group Inc
BRKHW 0.284 0.284 2024/05/24 09:54:48 open 0 0 BurTech Acquisition Corp. Warrants
BRKL 8.66 8.7 2024/05/24 11:32:38 open -0.0399999999999991 -0.459770114942519 Brookline Bancorp Inc
BRKR 77.3166 77.88 2024/05/24 11:34:54 open -0.563400000000001 -0.723420647149463 Bruker Corporation
BRLT 2.265 2.329 2024/05/24 10:57:15 open -0.0640000000000001 -2.74796049806784 Brilliant Earth Group Inc
BRNS 2.22 2.26 2024/05/24 11:14:27 open -0.0399999999999996 -1.76991150442476 Barinthus Biotherapeutics plc
BROG 0.964 1.02 2024/05/24 11:32:44 open -0.0560000000000001 -5.49019607843138 Brooge Holdings Ltd
BRSH 0.1455 0.1485 2024/05/24 11:34:51 open -0.003 -2.02020202020202 Bruush Oral Care Inc.
BRSHW 0.0194 0.0247 2024/05/24 09:30:00 extended-hours -0.0053 -21.4574898785425 Bruush Oral Care Inc.
BRTX 1.28 1.27 2024/05/24 11:34:43 open 0.01 0.78740157480315 BioRestorative Therapies Inc
BRY 6.9281 6.99 2024/05/24 11:35:02 open -0.0619000000000005 -0.885550786838348 Berry Petroleum Corp
BRZE 41.6631 41.23 2024/05/24 11:34:53 open 0.433100000000003 1.05044870240117 Braze Inc
BSBK 6.92 6.931 2024/05/24 11:20:51 open -0.0110000000000001 -0.158707257250038 Bogota Financial Corp
BSCO 21.0201 21.03 2024/05/24 11:34:31 open -0.0099000000000018 -0.047075606276756 Invesco BulletShares 2024 Corporate Bond ETF
BSCP 20.4101 20.42 2024/05/24 11:34:31 open -0.0099000000000018 -0.0484818805093134 Invesco BulletShares 2025 Corporate Bond ETF
BSCQ 19.1201 19.13 2024/05/24 11:34:28 open -0.00989999999999824 -0.0517511761630854 Invesco BulletShares 2026 Corporate Bond ETF
BSCR 19.145 19.13 2024/05/24 11:34:19 open 0.0150000000000006 0.0784108729743888 Invesco BulletShares 2027 Corporate Bond ETF
BSCS 19.8501 19.85 2024/05/24 11:34:38 open 9.99999999997669E-05 0.000503778337530312 Invesco BulletShares 2028 Corporate Bond ETF
BSCT 18.0501 18.05 2024/05/24 11:34:38 open 9.99999999997669E-05 0.000554016620497324 Invesco BulletShares 2029 Corporate Bond ETF
BSCU 16.1401 16.13 2024/05/24 11:34:22 open 0.0101000000000013 0.0626162430254267 Invesco BulletShares 2030 Corporate Bond ETF
BSCV 15.86 15.89 2024/05/24 11:34:29 open -0.0300000000000011 -0.188797986154822 Invesco BulletShares 2031 Corporate Bond ETF
BSCW 19.935 19.92 2024/05/24 11:17:41 open 0.014999999999997 0.0753012048192621 Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2032 Corporate Bond ETF
BSCX 20.51 20.51 2024/05/24 10:33:44 open 0 0 Invesco BulletShares 2033 Corporate Bond ETF
BSET 14.24 14.23 2024/05/24 11:35:00 open 0.00999999999999979 0.070274068868586 Bassett Furniture Industries
BSFC 2.73 3.04 2024/05/24 11:34:48 open -0.31 -10.1973684210526 Blue Star Foods Corp
BSGM 1.64 1.72 2024/05/24 11:20:40 open -0.0800000000000001 -4.65116279069768 Biosig Technologies Inc
BSJO 22.72 22.73 2024/05/24 11:10:51 open -0.0100000000000016 -0.0439947206335309 Invesco BulletShares 2024 High Yield Corporate Bond ETF
BSJP 22.92 22.91 2024/05/24 11:18:01 open 0.0100000000000016 0.0436490615451836 Invesco BulletShares 2025 High Yield Corporate Bond ETF
BSJQ 23.03 23.01 2024/05/24 11:18:26 open 0.0199999999999996 0.0869187309865257 Invesco BulletShares 2026 High Yield Corporate Bond ETF
BSJR 22.04 22.03 2024/05/24 11:01:18 open 0.00999999999999801 0.0453926463912756 Invesco BulletShares 2027 High Yield Corporate Bond ETF
BSJS 21.4 21.43 2024/05/24 11:33:08 open -0.0300000000000011 -0.139990667288853 Invesco BulletShares 2028 High Yield Corporate Bond ETF
BSJT 21.01 20.98 2024/05/24 11:15:19 open 0.0300000000000011 0.14299332697808 Invesco BulletShares 2029 High Yield Corporate Bond ETF
BSJU 25.43 25.405 2024/05/24 11:10:43 open 0.0249999999999986 0.0984058256248714 Invesco Exchange-Traded Self-Indexed Fund Trust - BulletShares 2030 High Yield Corporate Bond ETF
BSJV 25.97 25.99 2024/05/24 10:29:59 open -0.0199999999999996 -0.0769526741054235 Invesco BulletShares 2031 High Yield Corporate Bond ETF
BSMO 24.7701 24.7701 2024/05/24 11:34:35 open 0 0 Invesco BulletShares (R) 2024 Municipal Bond ETF
BSMP 24.2101 24.06 2024/05/24 11:34:28 open 0.150100000000002 0.623857024106409 Invesco BulletShares (R) 2025 Municipal Bond ETF
BSMQ 23.36 23.21 2024/05/24 09:57:04 open 0.149999999999999 0.646273158121493 Invesco BulletShares (R) 2026 Municipal Bond ETF
BSMR 23.37 23.2 2024/05/24 10:52:56 open 0.170000000000002 0.732758620689663 Invesco BulletShares (R) 2027 Municipal Bond ETF
BSMS 23.11 22.93 2024/05/24 10:13:01 open 0.18 0.7849978194505 Invesco BulletShares (R) 2028 Municipal Bond ETF
BSMT 22.79 22.78 2024/05/24 10:27:44 open 0.00999999999999801 0.0438981562774276 Invesco BulletShares 2029 Municipal Bond ETF
BSMU 21.63 21.63 2024/05/24 09:30:01 extended-hours 0 0 Invesco BulletShares 2030 Municipal Bond ETF
BSMV 20.8 20.8 2024/05/24 11:10:26 open 0 0 Invesco BulletShares 2031 Municipal Bond ETF
BSMW 24.9218 24.97 2024/05/24 11:10:27 open -0.0481999999999978 -0.19303163796555 Invesco BulletShares 2032 Municipal Bond ETF
BSRR 21.48 21.17 2024/05/24 11:35:04 open 0.309999999999999 1.46433632498818 Sierra Bancorp
BSVN 29.95 29.979 2024/05/24 11:34:30 open -0.0289999999999999 -0.0967343807331796 Bank7 Corp
BSVO 20.76 20.75 2024/05/24 11:01:19 open 0.0100000000000016 0.0481927710843449 EA Bridgeway Omni Small-Cap Value ETF
BSY 52.99 53.99 2024/05/24 11:35:06 open -1 -1.85219485089831 Bentley Systems Inc
BTAI 1.8411 1.86 2024/05/24 11:35:04 open -0.0189000000000001 -1.01612903225807 BioXcel Therapeutics Inc
BTBT 2.59 2.42 2024/05/24 11:35:07 open 0.17 7.02479338842975 Bit Digital Inc
BTCS 1.7 1.58 2024/05/24 11:35:03 open 0.12 7.59493670886075 BTCS Inc
BTCT 2.0599 2.14 2024/05/24 11:01:18 open -0.0801000000000003 -3.74299065420562 BTC Digital Ltd.
BTCTW 0.04 0.0271 2024/05/24 10:37:57 open 0.0129 47.6014760147602 BTC Digital Ltd.
BTCY 1.22 1.21 2024/05/24 11:21:37 open 0.01 0.826446280991736 Biotricity Inc
BTDR 5.99 5.65 2024/05/24 11:34:25 open 0.34 6.01769911504424 Bitdeer Technologies Group Class A Ordinary Shares
BTEC 36.095 36.08 2024/05/24 10:59:42 open 0.0150000000000006 0.041574279379159 Principal Healthcare Innovators ETF
BTF 21.052 21.08 2024/05/24 11:20:59 open -0.0279999999999987 -0.132827324478172 Valkyrie Bitcoin Strategy ETF
BTM 1.89 1.84 2024/05/24 11:17:36 open 0.0499999999999998 2.71739130434782 Bitcoin Depot Inc.
BTMD 6.36 5.9 2024/05/24 11:21:17 open 0.46 7.79661016949152 biote Corp
BTMWW 0.0728 0.0728 2024/05/24 10:12:16 open 0 0 Bitcoin Depot Inc.
BTOG 3.69 3.45 2024/05/24 11:33:17 open 0.24 6.95652173913043 Bit Origin Ltd
BUG 29.36 29.07 2024/05/24 11:21:58 open 0.289999999999999 0.997592019263843 Global X Cybersecurity ETF
BUJA 10.6 10.6 2024/05/24 10:05:32 open 0 0 Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares
BUSE 22.775 22.91 2024/05/24 11:21:37 open -0.135000000000002 -0.589262330859893 First Busey Corp
BVFL 10.99 10.99 2024/05/24 10:44:03 open 0 0 BV Financial Inc. Common Stock
BVS 6.3877 6.41 2024/05/24 11:21:38 open -0.0223000000000004 -0.347893915756637 Bioventus Inc
BWAQ 8.3118 9.04 2024/05/24 11:34:25 open -0.728199999999999 -8.05530973451327 Blue World Acquisition Corp
BWAQR 0.24 0.2442 2024/05/24 10:49:09 open -0.00420000000000001 -1.71990171990172 Blue World Acquisition Corporation Right
BWAQU 10.21 12.97 2024/05/24 11:15:03 open -2.76 -21.2798766383963 Blue World Acquisition Corp Unit
BWAY 5.43 5.55 2024/05/24 11:35:04 open -0.12 -2.16216216216216 Brainsway Ltd
BWB 11.66 11.75 2024/05/24 10:34:01 open -0.0899999999999999 -0.76595744680851 Bridgewater Bancshares Inc
BWBBP 18.45 18.11 2024/05/24 11:10:07 open 0.34 1.8774157923799 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 3.93 3.6376 2024/05/24 11:34:37 open 0.2924 8.03826698922367 Broadwind Energy Inc
BWFG 24.439 24.47 2024/05/24 10:33:58 open -0.0309999999999988 -0.126685737637919 Bankwell Financial Group Inc
BWMN 33.21 32.33 2024/05/24 11:35:05 open 0.880000000000003 2.72193009588618 Bowman Consulting Group Ltd
BWMX 17 16.97 2024/05/24 11:21:37 open 0.0300000000000011 0.176782557454338 Betterware De Mexico SA de CV
BYFC 4.77 4.765 2024/05/24 11:14:20 open 0.00499999999999989 0.104931794333681 Broadway Financial Corporation
BYND 7.6818 7.21 2024/05/24 11:35:07 open 0.4718 6.54368932038835 Beyond Meat Inc
BYON 15.94 15.65 2024/05/24 11:35:01 open 0.289999999999999 1.85303514376996 Beyond Inc.
BYRN 11.7421 11.13 2024/05/24 11:34:50 open 0.6121 5.49955076370171 Byrna Technologies Inc
BYSI 3.125 3.33 2024/05/24 11:21:17 open -0.205 -6.15615615615616 BeyondSpring Inc
BYU 1.21 1.18 2024/05/24 10:20:49 open 0.03 2.54237288135593 BAIYU Holdings Inc.
BZ 21.0456 21.31 2024/05/24 11:35:00 open -0.264399999999998 -1.24073205068042 Kanzhun Ltd ADR
BZFD 2.66 2.57 2024/05/24 11:34:47 open 0.0900000000000003 3.50194552529184 BuzzFeed Inc
BZFDW 0.0998 0.081 2024/05/24 09:45:40 open 0.0188 23.2098765432099 BuzzFeed
BZUN 2.785 2.84 2024/05/24 11:32:49 open -0.0549999999999997 -1.93661971830985 Baozun Inc
CAAS 3.64 3.74 2024/05/24 11:21:15 open -0.1 -2.67379679144385 China Automotive Systems Inc
CABA 11.26 11.33 2024/05/24 11:35:05 open -0.0700000000000003 -0.617828773168581 Cabaletta Bio Inc
CAC 32.64 32.3 2024/05/24 11:32:52 open 0.340000000000003 1.05263157894738 Camden National Corporation
CACC 481.49 476.8 2024/05/24 11:32:52 open 4.69 0.983640939597315 Credit Acceptance Corporation
CACG 52.13 51.94 2024/05/24 11:32:41 open 0.190000000000005 0.365806700038515 ClearBridge All Cap Growth
CACO 1.105 1.09 2024/05/24 11:34:50 open 0.0149999999999999 1.37614678899082 Caravelle International Group Ordinary Shares
CADL 9.05 12.53 2024/05/24 11:35:02 open -3.48 -27.7733439744613 Candel Therapeutics Inc
CAKE 37.25 37.39 2024/05/24 11:35:00 open -0.140000000000001 -0.374431666220916 The Cheesecake Factory
CALB 22.315 22.17 2024/05/24 11:33:10 open 0.145 0.654036986919258 California BanCorp
CALC 5.2022 5.19 2024/05/24 10:33:47 open 0.0122 0.235067437379576 CalciMedica Inc. Common Stock
CALM 59.94 59.71 2024/05/24 11:34:58 open 0.229999999999997 0.385195109696863 Cal-Maine Foods Inc
CALT 21.75 22.75 2024/05/24 11:20:56 open -1 -4.3956043956044 Calliditas Therapeutics
CAMP 3.53 2.75 2024/05/24 11:32:47 open 0.78 28.3636363636364 CalAmp Corp
CAMT 106.315 100.05 2024/05/24 11:34:39 open 6.265 6.26186906546727 Camtek Ltd
CAN 1.05 1 2024/05/24 11:34:45 open 0.05 5 Canaan Inc
CANC 27.0688 27.01 2024/05/24 10:09:55 open 0.058799999999998 0.217697149203991 Tema Oncology ETF
CAPR 5.96 6.37 2024/05/24 11:35:07 open -0.41 -6.43642072213501 Capricor Therapeutics Inc
CAPT 5.14 5.24 2024/05/24 11:32:43 open -0.100000000000001 -1.9083969465649 Captivision Inc. Ordinary Shares
CAR 111.0897 112.515 2024/05/24 11:34:58 open -1.42530000000001 -1.26676443140915 Avis Budget Group Inc
CARA 0.7123 0.748 2024/05/24 11:34:59 open -0.0357 -4.77272727272727 Cara Therapeutic
CARE 12.84 12.92 2024/05/24 11:34:32 open -0.0800000000000001 -0.619195046439629 Carter Bank and Trust
CARG 24.1286 23.63 2024/05/24 11:35:02 open 0.4986 2.11002962336013 CarGurus
CARM 1.28 1.3 2024/05/24 11:33:10 open -0.02 -1.53846153846154 Carisma Therapeutics Inc.
CART 32.2961 32.5 2024/05/24 11:35:01 open -0.203899999999997 -0.627384615384607 Maplebear Inc. Common Stock
CARV 1.7301 1.87 2024/05/24 11:13:34 open -0.1399 -7.4812834224599 Carver Bancorp Inc
CARZ 59.0526 58.78 2024/05/24 10:44:33 open 0.272599999999997 0.463763184756715 First Trust S-Network Future Vehicles & Technology ETF
CASH 54.97 55 2024/05/24 11:34:53 open -0.0300000000000011 -0.0545454545454566 Meta Financial Group Inc
CASI 3.2132 3.42 2024/05/24 10:49:06 open -0.2068 -6.04678362573099 CASI Pharmaceuticals Inc
CASS 43.3 43.81 2024/05/24 11:33:17 open -0.510000000000005 -1.16411778132848 Cass Information Systems Inc
CASY 343.58 339.74 2024/05/24 11:34:50 open 3.83999999999998 1.13027609348324 Caseys General Stores Inc
CATC 65.735 66.33 2024/05/24 11:21:26 open -0.594999999999999 -0.897030001507612 Cambridge Bancorp
CATH 63.8899 63.63 2024/05/24 11:10:58 open 0.259899999999995 0.4084551312274 Global X S&P 500® Catholic Values ETF
CATY 36.16 36.905 2024/05/24 11:35:06 open -0.745000000000005 -2.01869665356999 Cathay General Bancorp
CAUD 0.45 0.462 2024/05/24 11:20:42 open -0.012 -2.5974025974026 Collective Audience Inc.
CBAN 11.915 12.08 2024/05/24 11:21:50 open -0.165000000000001 -1.36589403973511 Colony Bankcorp Inc
CBAT 1.29 1.19 2024/05/24 11:34:49 open 0.1 8.40336134453782 CBAK Energy Technology Inc
CBNK 20.44 20.51 2024/05/24 11:21:23 open -0.0700000000000003 -0.341296928327646 Capital Bancorp
CBRG 11.14 11.14 2024/05/24 09:30:01 extended-hours 0 0 Chain Bridge I
CBRL 45.9163 45.84 2024/05/24 11:35:03 open 0.0762999999999963 0.166448516579398 Cracker Barrel Old Country Store
CBSH 55.07 55.18 2024/05/24 11:35:06 open -0.109999999999999 -0.199347589706414 Commerce Bancshares Inc
CBUS 15.5687 15.59 2024/05/24 11:34:19 open -0.0213000000000001 -0.136626042334831 Cibus Global LLC
CCAP 17.875 17.8 2024/05/24 11:33:17 open 0.0749999999999993 0.421348314606738 Crescent Capital BDC Inc
CCB 44.05 43.39 2024/05/24 11:20:56 open 0.659999999999997 1.52108780825074 Coastal Financial Corp
CCBG 26.965 27.35 2024/05/24 11:21:15 open -0.385000000000002 -1.40767824497258 Capital City Bank Group
CCCC 5.625 5.59 2024/05/24 11:35:03 open 0.0350000000000001 0.626118067978536 C4 Therapeutics Inc
CCCS 11.9927 11.68 2024/05/24 11:35:06 open 0.3127 2.67722602739726 CCC Intelligent Solutions Holdings Inc. Common Stock
CCD 22.57 22.47 2024/05/24 11:07:21 open 0.100000000000001 0.445037828215405 Calamos Dynamic Convertible
CCEP 73.63 73.23 2024/05/24 11:35:07 open 0.399999999999991 0.546224225044369 Coca-Cola European Partners PLC
CCG 1.48 1.48 2024/05/24 11:32:38 open 0 0 Cheche Group Inc. Class A Ordinary Shares
CCLD 2.55 2.88 2024/05/24 11:18:04 open -0.33 -11.4583333333333 CareCloud Inc.
CCLDO 11.91 11.91 2024/05/24 09:30:00 extended-hours 0 0 CareCloud Inc.
CCLDP 7.98 7.97 2024/05/24 10:59:29 open 0.0100000000000007 0.125470514429118 CareCloud Inc.
CCNE 19.83 19.74 2024/05/24 11:32:54 open 0.0899999999999999 0.455927051671732 CNB Financial Corporation
CCOI 58.6958 59.88 2024/05/24 11:34:54 open -1.1842 -1.97762191048765 Cogent Communications Group Inc
CCRN 14.3653 14.67 2024/05/24 11:34:29 open -0.3047 -2.0770279481936 Cross Country Healthcare Inc
CCSI 19.55 19.48 2024/05/24 11:33:11 open 0.0700000000000003 0.35934291581109 Consensus Cloud Solutions Inc
CCSO 19.43 19.38 2024/05/24 10:09:44 open 0.0500000000000007 0.257997936016516 Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF
CCTSW 0.0959 0.0959 2024/05/24 08:29:28 extended-hours 0 0 Cactus Acquisition Corp. 1 Limited Warrant
CDAQ 10.84 10.93 2024/05/24 09:53:10 open -0.0899999999999999 -0.82342177493138 Compass Digital Acquisition Corp
CDAQW 0.06 0.058 2024/05/24 10:49:44 open 0.00199999999999999 3.44827586206896 Compass Digital Acquisition Corp. Warrant
CDC 59.2588 59.14 2024/05/24 11:20:44 open 0.1188 0.200879269529929 VictoryShares US EQ Income Enhanced Volatility Wtd ETF
CDIO 0.69 0.6832 2024/05/24 11:34:54 open 0.00679999999999992 0.995316159250573 Cardio Diagnostics Holdings Inc
CDL 61.765 61.74 2024/05/24 10:13:12 open 0.0249999999999986 0.0404923874311606 VictoryShares US Large Cap High Div Volatility Wtd ETF
CDLX 9.31 8.77 2024/05/24 11:33:09 open 0.540000000000001 6.15735461801597 Cardlytics Inc
CDMO 9 8.83 2024/05/24 11:34:53 open 0.17 1.92525481313703 Avid Bioservices Inc
CDNA 16.35 16.16 2024/05/24 11:34:58 open 0.190000000000001 1.17574257425743 Caredx Inc
CDNS 297.365 294.73 2024/05/24 11:35:07 open 2.63499999999999 0.894038611610624 Cadence Design Systems Inc
CDRO 7.7 7.35 2024/05/24 11:33:17 open 0.350000000000001 4.76190476190477 Codere Online US Corp
CDT 2.89 2.915 2024/05/24 11:18:16 open -0.0249999999999999 -0.857632933104628 Conduit Pharmaceuticals Inc.
CDTTW 0.075 0.0702 2024/05/24 11:18:32 open 0.0048 6.83760683760684 Conduit Pharmaceuticals Inc.
CDTX 11.92 11.92 2024/05/24 11:18:28 open 0 0 Cidara Therapeutics Inc
CDW 232.95 235.015 2024/05/24 11:35:07 open -2.065 -0.87866731910729 CDW Corp
CDXC 3.19 3.18 2024/05/24 11:34:30 open 0.00999999999999979 0.314465408805025 Chromadex Corp
CDXS 3.1956 3.25 2024/05/24 11:34:54 open -0.0543999999999998 -1.67384615384615 Codexis Inc
CDZI 3.0554 3.06 2024/05/24 11:14:11 open -0.00459999999999994 -0.150326797385619 Cadiz Inc
CDZIP 13.1347 13.15 2024/05/24 10:09:03 open -0.0152999999999999 -0.116349809885931 Cadiz Inc. Depositary Shares
CEAD 0.71 0.703 2024/05/24 11:35:05 open 0.00700000000000001 0.995732574679944 CEA Industries Inc
CECO 25.435 25.71 2024/05/24 11:35:01 open -0.275000000000002 -1.06962271489694 CECO Environmental Corp.
CEFA 31.605 31.605 2024/05/24 09:30:00 extended-hours 0 0 Global X S&P Catholic Values Developed ex-U.S. ETF
CEG 235.34 223.95 2024/05/24 11:35:06 open 11.39 5.08595668676044 Constellation Energy Corp
CELC 16.0143 16.36 2024/05/24 11:35:03 open -0.345700000000001 -2.11308068459658 Celcuity LLC
CELH 94.9644 92.01 2024/05/24 11:35:07 open 2.95439999999999 3.21095533094228 Celsius Holdings Inc
CELU 3.41 3.3881 2024/05/24 10:32:15 open 0.0219 0.646379976978248 Celularity Inc
CELZ 4.39 4.4 2024/05/24 11:21:33 open -0.0100000000000007 -0.227272727272743 Creative Medical Technology Holdings Inc
CENN 1.805 1.74 2024/05/24 11:34:47 open 0.0649999999999999 3.73563218390804 Cenntro Electric Group Ltd
CENT 45.22 45.64 2024/05/24 11:34:35 open -0.420000000000002 -0.92024539877301 Central Garden & Pet Company
CENTA 39.03 39.49 2024/05/24 11:34:24 open -0.460000000000001 -1.16485186123069 Central Garden & Pet Company A
CENX 18.06 17.65 2024/05/24 11:35:04 open 0.41 2.32294617563739 Century Aluminum Company
CERE 41.51 41.54 2024/05/24 11:34:55 open -0.0300000000000011 -0.0722195474241722 Cerevel Therapeutics Holdings Inc
CERS 1.875 1.9 2024/05/24 11:33:06 open -0.0249999999999999 -1.31578947368421 Cerus Corporation
CERT 16.81 16.99 2024/05/24 11:35:06 open -0.18 -1.05944673337257 Certara Inc
CETU 10.61 10.61 2024/05/24 09:30:01 extended-hours 0 0 Cetus Capital Acquisition Corp. Class A Common Stock
CETX 0.371 0.34 2024/05/24 11:21:29 open 0.031 9.11764705882352 Cemtrex Inc
CETY 1.31 1.25 2024/05/24 10:43:46 open 0.0600000000000001 4.8 Clean Energy Technologies Inc. Common Stock
CEVA 19.96 19.02 2024/05/24 11:34:50 open 0.940000000000001 4.94216614090432 CEVA Inc
CFA 79.9846 79.83 2024/05/24 10:37:36 open 0.154600000000002 0.193661530752852 VictoryShares US 500 Volatility Wtd ETF
CFB 13.01 13.15 2024/05/24 11:34:56 open -0.140000000000001 -1.06463878326997 CrossFirst Bankshares Inc
CFBK 18.82 19.04 2024/05/24 11:01:35 open -0.219999999999999 -1.15546218487394 CF Bankshares Inc
CFFI 44.51 44.16 2024/05/24 11:34:32 open 0.350000000000001 0.792572463768119 C&F Financial Corporation
CFFN 5.115 5.15 2024/05/24 11:35:00 open -0.0350000000000001 -0.67961165048544 Capitol Federal Financial Inc
CFFS 10.94 10.98 2024/05/24 10:24:33 open -0.0400000000000009 -0.364298724954471 CF Acquisition VII Corp
CFLT 30.62 31 2024/05/24 11:35:06 open -0.379999999999999 -1.2258064516129 Confluent Inc
CFO 64.99 64.72 2024/05/24 11:17:57 open 0.269999999999996 0.417181705809635 VictoryShares US 500 Enhanced Volatility Wtd ETF
CFSB 6.83 6.6 2024/05/24 10:29:30 open 0.23 3.48484848484849 CFSB Bancorp Inc
CG 44.93 43.96 2024/05/24 11:35:06 open 0.969999999999999 2.20655141037306 Carlyle Group Inc
CGABL 17.6901 17.6901 2024/05/24 10:43:58 open 0 0 The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
CGBD 17.93 17.7 2024/05/24 11:33:11 open 0.23 1.29943502824859 Carlyle Secured Lending Inc
CGC 9.5 9.24 2024/05/24 11:35:07 open 0.26 2.81385281385281 Canopy Growth Corp
CGEM 23.9871 26.45 2024/05/24 11:34:53 open -2.4629 -9.31153119092627 Cullinan Oncology LLC
CGEN 2.42 2.27 2024/05/24 11:32:51 open 0.15 6.6079295154185 Compugen
CGNT 7.65 7.55 2024/05/24 11:34:43 open 0.100000000000001 1.32450331125829 Cognyte Software Ltd
CGNX 47.74 47.75 2024/05/24 11:35:03 open -0.00999999999999801 -0.0209424083769592 Cognex Corporation
CGO 10.57 10.55 2024/05/24 11:32:38 open 0.0199999999999996 0.189573459715636 Calamos Global Total Return Closed Fund
CGTX 2.3053 2.49 2024/05/24 11:14:32 open -0.1847 -7.41767068273094 Cognition Therapeutics Inc
CHCI 6.5 6.3 2024/05/24 11:32:43 open 0.2 3.17460317460318 Comstock Holding Companies Inc
CHCO 101.41 101.88 2024/05/24 11:33:09 open -0.469999999999999 -0.461327051433057 City Holding Company
CHDN 133.77 136.6 2024/05/24 11:34:53 open -2.82999999999998 -2.07174231332356 Churchill Downs Incorporated
CHEF 38.2137 38.56 2024/05/24 11:34:58 open -0.346299999999999 -0.898080912863069 The Chefs Warehouse Inc
CHEK 2.26 2.25 2024/05/24 11:07:49 open 0.00999999999999979 0.444444444444435 Check Cap Ltd
CHI 11.2604 11.21 2024/05/24 11:17:37 open 0.0503999999999998 0.449598572702942 Calamos Convertible Opportunities and Income Closed Fund
CHK 89.785 90.49 2024/05/24 11:35:06 open -0.704999999999998 -0.779091612332853 Chesapeake Energy Corp
CHKEL 74.8 74.8 2024/05/24 10:34:59 open 0 0 Chesapeake Energy Corporation
CHKEW 82.69 83.99 2024/05/24 10:05:52 open -1.3 -1.54780330991784 Chesapeake Energy Corporation
CHKP 153.785 154.005 2024/05/24 11:35:06 open -0.219999999999999 -0.142852504788805 Check Point Software Technologies Ltd
CHMG 43.44 43.48 2024/05/24 11:07:20 open -0.0399999999999991 -0.0919963201471922 Chemung Financial Corp
CHNR 0.8888 0.9661 2024/05/24 10:32:05 open -0.0772999999999999 -8.00124210744229 China Natural Resources Inc
CHR 2.829 2.75 2024/05/24 10:27:17 open 0.0790000000000002 2.87272727272728 Cheer Holding Inc.
CHRD 179.97 177.5 2024/05/24 11:35:00 open 2.47 1.39154929577465 Chord Energy Corp
CHRS 1.995 2.14 2024/05/24 11:33:17 open -0.145 -6.77570093457944 Coherus BioSciences Inc
CHRW 85.69 84.79 2024/05/24 11:35:02 open 0.899999999999991 1.06144592522702 CH Robinson Worldwide Inc
CHSCL 25.77 25.72 2024/05/24 10:33:45 open 0.0500000000000007 0.194401244167965 CHS Inc CL Pref
CHSCM 25.38 25.38 2024/05/24 11:21:24 open 0 0 CHS Inc CM Pref
CHSCN 25.59 25.59 2024/05/24 09:54:45 open 0 0 CHS Inc CN Pref
CHSCP 30.5317 30.76 2024/05/24 10:59:16 open -0.228300000000001 -0.742197659297792 CHS Inc Pref
CHSN 1.85 1.79 2024/05/24 11:18:51 open 0.0600000000000001 3.35195530726257 Chanson International Holding Class A Ordinary Shares
CHTR 269.07 270.23 2024/05/24 11:35:03 open -1.16000000000003 -0.429263960330098 Charter Communications Inc
CHUY 26.12 25.97 2024/05/24 11:34:28 open 0.150000000000002 0.577589526376597 Chuy's Holdings Inc
CHW 6.7891 6.66 2024/05/24 11:34:21 open 0.1291 1.93843843843844 Calamos Global Dynamic Income Closed Fund
CHX 32.845 33.49 2024/05/24 11:35:04 open -0.645000000000003 -1.92594804419231 ChampionX Corporation
CHY 11.11 11.07 2024/05/24 11:14:24 open 0.0399999999999991 0.361336946702793 Calamos Convertible and High Income Closed Fund
CIBR 55.84 55.89 2024/05/24 11:35:04 open -0.0499999999999972 -0.0894614421184419 First Trust NASDAQ Cybersecurity ETF
CID 33.2149 33.08 2024/05/24 11:17:52 open 0.134900000000002 0.4077992744861 VictoryShares International High Div Volatility Wtd ETF
CIFR 4.225 3.89 2024/05/24 11:35:07 open 0.335 8.61182519280204 Cipher Mining Inc
CIFRW 1.1526 1.13 2024/05/24 10:24:06 open 0.0226000000000002 2.00000000000002 Cipher Mining Inc
CIGI 112.07 112.09 2024/05/24 11:32:59 open -0.0200000000000102 -0.0178428048889377 Colliers International Group Inc Bats
CINF 117.37 117.49 2024/05/24 11:35:04 open -0.11999999999999 -0.102136352029952 Cincinnati Financial Corporation
CING 0.797087 0.8 2024/05/24 11:13:49 open -0.00291300000000005 -0.364125000000007 Cingulate Inc
CISO 0.834999 0.8269 2024/05/24 11:13:36 open 0.00809900000000008 0.979441286733593 Cerberus Cyber Sentinel Corp
CISS 1.6888 1.61 2024/05/24 11:35:02 open 0.0788 4.8944099378882 C3is Inc.
CITE 11.16 11.16 2024/05/24 09:30:08 extended-hours 0 0 Cartica Acquisition Corp
CIVB 14.73 14.89 2024/05/24 11:34:38 open -0.16 -1.07454667562122 Civista Bancshares Inc
CIZN 7.75 7.75 2024/05/24 10:37:38 open 0 0 Citizens Holding Company
CJET 0.5101 0.5 2024/05/24 11:07:07 open 0.0101 2.02 Chijet Motor Company Inc. Ordinary Shares
CJJD 2.94 2.94 2024/05/24 10:32:10 open 0 0 China Jo-Jo Drugstores Inc
CKPT 1.88 1.84 2024/05/24 11:32:52 open 0.0399999999999998 2.17391304347825 Checkpoint Therapeutics Inc
CLAR 6.75 6.74 2024/05/24 11:35:01 open 0.00999999999999979 0.148367952522252 Clarus Corp
CLBK 15.83 15.76 2024/05/24 11:34:59 open 0.0700000000000003 0.444162436548225 Columbia Financial Inc
CLBT 11.3091 12.49 2024/05/24 11:34:49 open -1.1809 -9.45476381104884 Cellebrite DI
CLBTW 2.44 2.73 2024/05/24 11:21:20 open -0.29 -10.6227106227106 Cellebrite DI Equity Warrants
CLDX 37.0756 37 2024/05/24 11:35:07 open 0.0756000000000014 0.204324324324328 Celldex Therapeutics Inc
CLEU 1.08 1.11 2024/05/24 11:14:55 open -0.03 -2.7027027027027 China Liberal Education Holdings
CLFD 37.37 36.66 2024/05/24 11:18:20 open 0.710000000000001 1.936715766503 Clearfield Inc
CLGN 5.7754 6.16 2024/05/24 10:43:51 open -0.3846 -6.24350649350649 Collplant Biotechnologies Ltd
CLIR 0.93505 0.7451 2024/05/24 11:32:52 open 0.18995 25.4932223862569 ClearSign Combustion Corporation
CLLS 2.75 2.86 2024/05/24 10:23:35 open -0.11 -3.84615384615384 Cellectis SA
CLMB 53.2157 51.52 2024/05/24 11:34:21 open 1.6957 3.29134316770185 Climb Global Solutions
CLMT 15.525 15 2024/05/24 11:17:42 open 0.525 3.5 Calumet Specialty Products Partners
CLNE 2.66 2.53 2024/05/24 11:35:05 open 0.13 5.13833992094863 Clean Energy Fuels Corp
CLNN 0.3446 0.3482 2024/05/24 11:34:31 open -0.00359999999999999 -1.03388856978748 Clene Inc.
CLNNW 0.042 0.042 2024/05/24 09:37:22 open 0 0 Clene Inc
CLOA 51.905 51.89 2024/05/24 11:21:43 open 0.0150000000000006 0.0289073039121229 BlackRock AAA CLO ETF
CLOE 12.5 12.5 2024/05/24 09:30:00 extended-hours 0 0 Clover Leaf Capital Corp
CLOU 20 20.01 2024/05/24 11:35:03 open -0.0100000000000016 -0.0499750124937609 Global X Cloud Computing
CLOV 0.9936 0.9661 2024/05/24 11:35:07 open 0.0275000000000001 2.8464962219232 Clover Health Investments Corp
CLPS 0.9025 0.9083 2024/05/24 09:02:51 extended-hours -0.00580000000000003 -0.638555543322694 CLPS Inc
CLPT 5.9388 6.22 2024/05/24 11:34:40 open -0.2812 -4.52090032154341 Clearpoint Neuro Inc
CLRB 3.06 3.06 2024/05/24 11:34:42 open 0 0 Cellectar Biosciences Inc
CLRO 0.7622 0.7699 2024/05/24 10:56:38 open -0.00770000000000004 -1.00012988699832 ClearOne Inc
CLSD 1.37 1.34 2024/05/24 11:08:01 open 0.03 2.23880597014926 Clearside Biomedical Inc
CLSK 18.11 17 2024/05/24 11:35:07 open 1.11 6.52941176470588 CleanSpark Inc
CLSM 20.415 20.34 2024/05/24 11:18:16 open 0.0749999999999993 0.368731563421825 Cabana Target Leading Sector Moderate ETF
CLST 11.69 11.7 2024/05/24 10:30:04 open -0.00999999999999979 -0.0854700854700837 Catalyst Bancorp Inc
CLVR 3.05 3.03 2024/05/24 11:08:26 open 0.02 0.660066006600661 Clever Leaves Holdings Inc
CLWT 1.84 1.78 2024/05/24 09:59:09 open 0.0600000000000001 3.37078651685394 Euro Tech Holdings Company Ltd
CMAX 2.875 2.9 2024/05/24 11:17:48 open -0.0249999999999999 -0.862068965517238 CareMax Inc
CMBM 3.355 4 2024/05/24 11:32:56 open -0.645 -16.125 Cambium Networks Corp
CMCAW 0.06 0.06 2024/05/24 10:27:54 open 0 0 Capitalworks Emerging Markets Acquisition Corp Warrant
CMCO 45.09 44.83 2024/05/24 11:18:49 open 0.260000000000005 0.579968770912347 Columbus McKinnon Corporation
CMCSA 38.5 38.72 2024/05/24 11:35:06 open -0.219999999999999 -0.568181818181815 Comcast Corp
CMCT 3.025 3 2024/05/24 11:34:33 open 0.0249999999999999 0.83333333333333 Creative Media & Community Trust Corporation
CME 213.6793 212.6903 2024/05/24 11:35:07 open 0.989000000000004 0.464995347695689 CME Group Inc
CMLS 2.605 2.59 2024/05/24 11:18:43 open 0.0150000000000001 0.579150579150584 Cumulus Media Inc Class A
CMMB 0.87 0.8317 2024/05/24 10:36:59 open 0.0383 4.60502585066731 Chemomab Therapeutics Ltd DRC
CMND 1.1199 1.13 2024/05/24 11:34:59 open -0.0101 -0.893805309734513 Clearmind Medicine Inc. Common Shares
CMPO 6.56 6.54 2024/05/24 11:34:16 open 0.0199999999999996 0.30581039755351 CompoSecure Inc
CMPR 82.99 82.76 2024/05/24 11:34:45 open 0.22999999999999 0.277912034799408 Cimpress NV
CMPS 7.54 7.57 2024/05/24 11:32:48 open -0.0300000000000002 -0.39630118890357 Compass Pathways Plc
CMPX 1.49 1.47 2024/05/24 11:14:56 open 0.02 1.36054421768708 Compass Therapeutics Inc.
CMRX 0.9288 0.9417 2024/05/24 11:15:13 open -0.0129 -1.36986301369863 Chimerix Inc
CMTL 2.235 2.21 2024/05/24 11:34:57 open 0.0249999999999999 1.13122171945701 Comtech Telecommunications Corp
CNCR 14.7336 14.67 2024/05/24 11:14:55 open 0.0635999999999992 0.433537832310833 Loncar Cancer Immunotherapy ETF
CNDT 3.4909 3.54 2024/05/24 11:33:00 open -0.0491000000000001 -1.38700564971752 Conduent Inc
CNET 0.76 0.75 2024/05/24 09:40:21 open 0.01 1.33333333333333 ZW Data Action Technologies Inc
CNEY 0.6621 0.6656 2024/05/24 10:52:23 open -0.00349999999999995 -0.525841346153838 CN Energy Group Inc
CNFR 0.82 0.82 2024/05/24 09:30:02 extended-hours 0 0 Conifer Holding Inc
CNOB 20.21 20.39 2024/05/24 11:34:52 open -0.18 -0.882785679254535 ConnectOne Bancorp Inc
CNOBP 20.26 20.26 2024/05/24 09:30:01 extended-hours 0 0 ConnectOne Bancorp Inc
CNSL 4.315 4.33 2024/05/24 11:34:38 open -0.0149999999999997 -0.346420323325628 Consolidated Communications
CNSP 0.2326 0.215 2024/05/24 11:34:26 open 0.0176 8.18604651162791 Cns Pharmaceuticals Inc
CNTA 8.46 8.4 2024/05/24 11:21:27 open 0.0600000000000005 0.71428571428572 Centessa Pharmaceuticals PLC ADR
CNTB 1.63 1.7 2024/05/24 11:21:23 open -0.0700000000000001 -4.11764705882353 Connect Biopharma Holdings Ltd
CNTG 0.3696 0.3801 2024/05/24 10:27:04 open -0.0105 -2.76243093922652 Centogene B V
CNTX 2 1.85 2024/05/24 11:21:45 open 0.15 8.1081081081081 Context Therapeutics Inc
CNTY 2.64 2.7 2024/05/24 11:13:38 open -0.0600000000000001 -2.22222222222222 Century Casinos Inc
CNVS 0.9691 0.9894 2024/05/24 11:20:50 open -0.0203 -2.05174853446533 Cineverse Corp.
CNXC 62.9205 61.01 2024/05/24 11:35:03 open 1.9105 3.13145386002295 Concentrix Corporation
CNXN 68.34 68.07 2024/05/24 11:34:58 open 0.27000000000001 0.396650506831218 PC Connection Inc
COCH 2.965 3.13 2024/05/24 11:33:15 open -0.165 -5.27156549520767 Envoy Medical Inc.
COCHW 0.0816 0.0816 2024/05/24 11:12:48 open 0 0 Envoy Medical Inc.
COCO 26.9493 26.5 2024/05/24 11:35:06 open 0.449300000000001 1.69547169811321 Vita Coco Company Inc
COCP 1.98 2.09 2024/05/24 11:14:12 open -0.11 -5.26315789473684 Cocrystal Pharma Inc
CODA 6.72 6.66 2024/05/24 10:05:51 open 0.0599999999999996 0.900900900900895 Coda Octopus Group Inc
CODX 1.07 1.1291 2024/05/24 11:18:21 open -0.0590999999999999 -5.23425737312903 Co-Diagnostics Inc
COEP 0.2591 0.27 2024/05/24 11:34:50 open -0.0109 -4.03703703703704 Coeptis Therapeutics Inc
COFS 24.99 24.82 2024/05/24 11:18:08 open 0.169999999999998 0.684931506849308 ChoiceOne Financial Services Inc
COGT 8.115 7.48 2024/05/24 11:34:50 open 0.635 8.48930481283422 Cogent Biosciences Inc
COHU 31.6962 31.04 2024/05/24 11:34:51 open 0.656200000000002 2.11404639175258 Cohu Inc
COIN 236.35 221.2 2024/05/24 11:35:07 open 15.15 6.84900542495479 Coinbase Global Inc
COKE 993.15 982.72 2024/05/24 11:35:01 open 10.43 1.06133995441224 Coca-Cola Consolidated Inc.
COLB 18.755 18.87 2024/05/24 11:35:00 open -0.115000000000002 -0.609432962374149 Columbia Banking System Inc
COLL 33.9557 34.09 2024/05/24 11:34:58 open -0.134300000000003 -0.393957172191268 Collegium Pharmaceutical Inc
COLM 84.2418 84.93 2024/05/24 11:35:06 open -0.688200000000009 -0.810314376545401 Columbia Sportswear Company
COMM 1.27 1.21 2024/05/24 11:35:06 open 0.0600000000000001 4.95867768595042 CommScope Holding Co Inc
COMS 0.15 0.15 2024/05/24 10:03:04 open 0 0 COMSovereign Holding Corp
COMT 27.185 26.9 2024/05/24 11:21:47 open 0.285 1.05947955390335 iShares GSCI Commodity Dynamic Roll Strategy ETF
CONL 53.73 47.38 2024/05/24 11:35:07 open 6.34999999999999 13.4022794428029 GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF
CONN 3.61 3.59 2024/05/24 11:13:24 open 0.02 0.557103064066853 Conns Inc
COO 94.7645 94.7 2024/05/24 11:35:04 open 0.0644999999999953 0.0681098204857395 The Cooper Companies Inc. Common Stock
COOL 11.205 10.9707 2024/05/24 11:07:35 open 0.234299999999999 2.1356886980776 Corner Growth Acquisition Corp
COOLU 11.2 11.2 2024/05/24 10:29:23 open 0 0 Corner Growth Acquisition Corp
COOP 82.655 82 2024/05/24 11:35:03 open 0.655000000000001 0.798780487804879 Mr. Cooper Group Inc
COPJ 23.8345 24.15 2024/05/24 11:13:51 open -0.3155 -1.3064182194617 Sprott Junior Copper Miners ETF
CORT 27.98 27.69 2024/05/24 11:35:06 open 0.289999999999999 1.04730949801372 Corcept Therapeutics Incorporated
COSM 0.67695 0.6671 2024/05/24 11:21:28 open 0.00985000000000003 1.47654024883826 Cosmos Health Inc.
COST 816.34 796.55 2024/05/24 11:35:07 open 19.7900000000001 2.48446425208714 Costco Wholesale Corp
COWG 26.3599 26.28 2024/05/24 10:18:01 open 0.0798999999999985 0.304033485540329 Pacer US Large Cap Cash Cows Growth Leaders ETF
COWS 28.73 28.68 2024/05/24 11:18:00 open 0.0500000000000007 0.174337517433754 Amplify Cash Flow Dividend Leaders ETF
COYA 8.09 8.0295 2024/05/24 11:17:54 open 0.0604999999999993 0.753471573572443 Coya Therapeutics Inc. Common Stock
CPBI 10.1099 10.1099 2024/05/24 11:14:28 open 0 0 Central Plains Bancshares Inc. Common Stock
CPHC 22.82 22.45 2024/05/24 09:52:43 open 0.370000000000001 1.64810690423163 Canterbury Park Holding Corporation
CPIX 1.62 1.58 2024/05/24 10:34:03 open 0.04 2.53164556962026 Cumberland Pharmaceuticals Inc
CPLP 16.85 16.46 2024/05/24 11:33:05 open 0.390000000000001 2.36938031591738 Capital Product Partners LP
CPOP 1.49 1.53 2024/05/24 11:01:48 open -0.04 -2.61437908496732 Pop Culture Group Co Ltd
CPRT 54.15 53.17 2024/05/24 11:35:04 open 0.979999999999997 1.84314463043069 Copart Inc
CPRX 16.05 16 2024/05/24 11:34:54 open 0.0500000000000007 0.312500000000004 Catalyst Pharmaceuticals Inc
CPSH 1.7599 1.75 2024/05/24 11:20:54 open 0.00990000000000002 0.565714285714287 Cps Technologies
CPSS 8.195 8.31 2024/05/24 11:13:25 open -0.115 -1.38387484957882 Consumer Portfolio Services Inc
CPTN 2.6199 2.56 2024/05/24 11:15:29 open 0.0598999999999998 2.33984374999999 Cepton Inc
CPZ 15.6949 15.36 2024/05/24 11:21:49 open 0.334900000000001 2.18033854166667 Calamos LongShort Equity & Dynamic Income Trust
CRAI 170.9 169.81 2024/05/24 11:21:18 open 1.09 0.641893881396857 CRA International Inc
CRBP 44.2 41.5 2024/05/24 11:32:58 open 2.7 6.50602409638555 Corbus Pharmaceuticals Holding
CRBU 3.005 3.11 2024/05/24 11:35:02 open -0.105 -3.37620578778135 Caribou Biosciences Inc
CRCT 6.2094 6.54 2024/05/24 11:35:05 open -0.3306 -5.05504587155964 Cricut Inc
CRDF 3.4845 3.39 2024/05/24 11:34:46 open 0.0945 2.78761061946903 Cardiff Oncology Inc
CRDL 2.3691 2.23 2024/05/24 11:34:50 open 0.1391 6.23766816143498 Cardiol Therapeutics Inc Class A
CRDO 19.75 19.1094 2024/05/24 11:35:03 open 0.640599999999999 3.35227688990758 Credo Technology Group Holding Ltd
CREG 1.07 1.12 2024/05/24 10:30:00 open -0.05 -4.46428571428572 Smart Powerr Corp
CRESY 9.46 9.33 2024/05/24 11:34:45 open 0.130000000000001 1.39335476956057 Cresud SACIF y A
CREV 11.1138 10.79 2024/05/24 11:32:40 open 0.3238 3.00092678405932 Carbon Revolution Public Limited Ordinary Shares
CREX 3.47 3.58 2024/05/24 11:35:06 open -0.11 -3.07262569832402 Creative Realities Inc
CRGO 2.3151 2.35 2024/05/24 10:12:48 open -0.0348999999999999 -1.48510638297872 Freightos Limited Ordinary shares
CRGX 21.13 21.13 2024/05/24 11:34:54 open 0 0 CARGO Therapeutics Inc. Common Stock
CRIS 11.275 11.98 2024/05/24 11:34:53 open -0.705 -5.88480801335559 Curis Inc
CRKN 0.1032 0.1165 2024/05/24 11:35:02 open -0.0133 -11.4163090128755 Crown Electrokinetics Corp.
CRMD 5.135 5.24 2024/05/24 11:35:04 open -0.105 -2.00381679389314 CorMedix Inc
CRMT 60.71 60.97 2024/05/24 11:34:38 open -0.259999999999998 -0.426439232409378 Americas Car-Mart Inc
CRNC 3.27 3.65 2024/05/24 11:35:07 open -0.38 -10.4109589041096 Cerence Inc
CRNT 2.665 2.68 2024/05/24 11:17:47 open -0.0150000000000001 -0.559701492537318 Ceragon Networks Ltd
CRNX 49.0198 48.94 2024/05/24 11:35:04 open 0.0797999999999988 0.1630568042501 Crinetics Pharmaceuticals Inc
CRON 2.7 2.72 2024/05/24 11:32:41 open -0.02 -0.735294117647059 Cronos Group Inc
CROX 149.1859 143.5 2024/05/24 11:35:05 open 5.6859 3.96229965156795 Crocs Inc
CRSP 56.1669 56.05 2024/05/24 11:35:07 open 0.116900000000001 0.208563782337201 Crispr Therapeutics AG
CRSR 11.4098 11.49 2024/05/24 11:35:02 open -0.0801999999999996 -0.697998259355958 Corsair Gaming Inc
CRTO 39.02 38.77 2024/05/24 11:34:57 open 0.25 0.644828475625484 Criteo Sa
CRUS 115.03 114.26 2024/05/24 11:35:06 open 0.769999999999996 0.673901627866266 Cirrus Logic Inc
CRVL 276.9762 277.42 2024/05/24 11:34:51 open -0.44380000000001 -0.159974046571988 CorVel Corp
CRVO 18.0904 18.71 2024/05/24 11:34:27 open -0.619600000000002 -3.31159807589525 CervoMed Inc.
CRVS 2.03 2.09 2024/05/24 11:33:11 open -0.0600000000000001 -2.87081339712919 Corvus Pharmaceuticals Inc
CRWD 354.05 343.2 2024/05/24 11:35:06 open 10.85 3.16142191142192 Crowdstrike Holdings Inc
CRWS 5.17 5.24 2024/05/24 11:18:32 open -0.0700000000000003 -1.33587786259543 Crown Crafts Inc
CSA 68.095 68.095 2024/05/24 10:53:25 open 0 0 VictoryShares US Small Cap Volatility Wtd ETF
CSB 54.5 54.42 2024/05/24 11:15:22 open 0.0799999999999983 0.147004777655271 VictoryShares US Small Cap High Div Volatility Wtd ETF
CSBR 4.51 4.6266 2024/05/24 11:14:24 open -0.1166 -2.52020922491679 Champions Oncology Inc
CSCO 46.6428 46.61 2024/05/24 11:35:06 open 0.0328000000000017 0.0703711649860582 Cisco Systems Inc
CSF 50.6 50.6 2024/05/24 09:30:01 extended-hours 0 0 VictoryShares US Discovery Enhanced Volatility Wtd ETF
CSGP 86.67 88.56 2024/05/24 11:35:07 open -1.89 -2.13414634146342 CoStar Group Inc
CSGS 42.055 42.43 2024/05/24 11:21:34 open -0.375 -0.88380862597219 CSG Systems International Inc
CSIQ 18.4585 17.66 2024/05/24 11:34:58 open 0.798500000000001 4.52151755379389 Canadian Solar Inc
CSLR 1.44 1.42 2024/05/24 11:32:54 open 0.02 1.40845070422535 Complete Solaria Inc.
CSLRW 0.0698 0.075 2024/05/24 10:23:58 open -0.0052 -6.93333333333333 Complete Solaria Inc. Warrants
CSPI 14.65 14.28 2024/05/24 11:20:55 open 0.370000000000001 2.59103641456583 CSP Inc
CSQ 16.3751 14.99 2024/05/24 11:34:29 open 1.3851 9.24016010673782 Calamos Strategic Total Return Closed Fund
CSSE 0.3075 0.2964 2024/05/24 11:20:39 open 0.0111 3.74493927125506 Chicken Soup for the Soul Entertainment
CSSEL 0.0073 0.0073 2024/05/24 09:27:41 extended-hours 0 0 Chicken Soup for the Soul Entertainment Inc
CSSEN 4.755 4.72 2024/05/24 11:18:34 open 0.0350000000000001 0.741525423728817 Chicken Soup for The Soul Entertainment 9 50 Notes due 2025
CSSEP 3 2.97 2024/05/24 11:01:47 open 0.0299999999999998 1.010101010101 Chicken Soup for The Soul Entertainment Inc Pref Series A
CSTE 5.62 5.455 2024/05/24 11:35:02 open 0.165 3.02474793767186 Caesarstone Ltd
CSTL 24.3719 24.37 2024/05/24 11:35:04 open 0.00189999999999912 0.00779647107098533 Castle Biosciences Inc
CSWC 25.7758 25.6 2024/05/24 11:34:53 open 0.175799999999999 0.686718749999995 Capital Southwest Corporation
CSWCZ 25.99 25.99 2024/05/24 09:30:00 extended-hours 0 0 Capital Southwest Corporation 7.75% Notes due 2028
CSWI 259.8229 255.82 2024/05/24 11:35:05 open 4.00290000000001 1.56473301540146 CSW Industrials Inc
CSX 33.71 33.7 2024/05/24 11:35:07 open 0.00999999999999801 0.0296735905044451 CSX Corporation
CTAS 689.6 692.94 2024/05/24 11:35:06 open -3.34000000000003 -0.48200421392906 Cintas Corporation
CTBI 42.51 42.42 2024/05/24 11:32:52 open 0.0899999999999963 0.212164073550203 Community Trust Bancorp Inc
CTCX 2.48 2.88 2024/05/24 11:21:31 open -0.4 -13.8888888888889 Carmell Therapeutics Corporation
CTEC 9.7071 9.47 2024/05/24 11:12:41 open 0.2371 2.50369588173178 Global X CleanTech ETF
CTHR 2.3432 2.46 2024/05/24 11:34:51 open -0.1168 -4.7479674796748 Charles & Colvard Ltd
CTKB 6.055 5.91 2024/05/24 11:34:54 open 0.145 2.45346869712351 Cytek Biosciences Inc
CTLP 6.65 6.89 2024/05/24 11:21:30 open -0.239999999999999 -3.48330914368649 Cantaloupe Inc
CTMX 1.8493 1.77 2024/05/24 11:32:47 open 0.0792999999999999 4.48022598870056 CytomX Therapeutics Inc
CTNT 0.953411 0.9692 2024/05/24 11:35:06 open -0.0157889999999999 -1.62907552620718 Cheetah Net Supply Chain Service Inc. Class A Common Stock
CTRM 3.8305 3.8 2024/05/24 11:32:41 open 0.0305 0.802631578947368 Castor Maritime Inc
CTRN 23.0163 21.79 2024/05/24 11:34:36 open 1.2263 5.6278109224415 Citi Trends Inc
CTSH 68.7935 68.75 2024/05/24 11:35:06 open 0.0434999999999945 0.0632727272727193 Cognizant Technology Solutions Corp Class A
CTSO 0.92 0.93 2024/05/24 10:34:51 open -0.01 -1.0752688172043 Cytosorbents Crp
CTXR 0.6558 0.6721 2024/05/24 11:34:49 open -0.0163 -2.42523434012795 Citius Pharmaceuticals Inc
CUBA 2.5 2.47 2024/05/24 11:34:55 open 0.0299999999999998 1.21457489878542 Herzfeld Caribbean Basin Closed Fund
CUE 1.7226 1.73 2024/05/24 11:35:02 open -0.00740000000000007 -0.427745664739889 Cue Biopharma
CUEN 0.39 0.39 2024/05/24 10:23:56 open 0 0 Cuentas Inc
CULL 10.24 10.35 2024/05/24 10:34:26 open -0.109999999999999 -1.06280193236714 Cullman Bancorp Inc.
CURI 1.062 1.06 2024/05/24 10:44:52 open 0.002 0.188679245283019 Curiositystream Inc.
CURIW 0.0185 0.0185 2024/05/24 11:34:39 open 0 0 CuriosityStream Inc
CUTR 2.11 2.06 2024/05/24 11:33:15 open 0.0499999999999998 2.42718446601941 Cutera Inc
CVAC 3.99 4.02 2024/05/24 11:32:55 open -0.0299999999999994 -0.746268656716402 CureVac NV
CVBF 16.255 16.42 2024/05/24 11:35:04 open -0.165000000000003 -1.00487210718637 CVB Financial Corporation
CVCO 341.27 351.83 2024/05/24 11:34:57 open -10.56 -3.00144956370975 Cavco Industries Inc
CVGI 4.99 5.085 2024/05/24 11:32:37 open -0.0949999999999998 -1.86823992133726 Commercial Vehicle Group Inc
CVGW 26.105 26.45 2024/05/24 11:34:48 open -0.344999999999999 -1.30434782608695 Calavo Growers Inc
CVKD 0.4199 0.419 2024/05/24 11:34:46 open 0.000900000000000012 0.214797136038189 Cadrenal Therapeutics Inc. Common Stock
CVLG 47.05 46.81 2024/05/24 11:18:17 open 0.239999999999995 0.512710959196742 Covenant Logistics Group Inc
CVLT 110.56 110.68 2024/05/24 11:34:39 open -0.120000000000005 -0.108420672208172 CommVault Systems Inc
CVLY 22.3 22.41 2024/05/24 11:21:38 open -0.109999999999999 -0.490852298081211 Codorus Valley Bancorp Inc
CVRX 7.63 8 2024/05/24 11:21:41 open -0.37 -4.625 CVRx Inc
CVV 4.61 4.61 2024/05/24 11:10:54 open 0 0 CVD Equipment Corporation
CWBC 17.165 17.15 2024/05/24 11:34:32 open 0.0150000000000006 0.0874635568513153 Community West Bancshares
CWCO 28.43 29 2024/05/24 11:21:13 open -0.57 -1.96551724137931 Consolidated Water Co Ltd
CWD 1 0.96 2024/05/24 11:21:42 open 0.04 4.16666666666667 CaliberCos Inc. Class A Common Stock
CWST 98.55 97.99 2024/05/24 11:32:55 open 0.560000000000002 0.571486886416984 Casella Waste Systems Inc
CXAI 2.82 3.19 2024/05/24 11:34:58 open -0.37 -11.5987460815047 CXApp Inc.
CXAIW 0.209 0.24 2024/05/24 11:21:39 open -0.031 -12.9166666666667 CXApp Inc.
CXDO 3.47 3.51 2024/05/24 11:20:53 open -0.0399999999999996 -1.13960113960113 Crexendo Inc
CXSE 28.76 28.79 2024/05/24 11:35:00 open -0.0299999999999976 -0.104202848211176 WisdomTree China ex-State-Owned Enterprises Fund
CYBR 244.285 239.51 2024/05/24 11:35:05 open 4.77500000000001 1.99365370965722 CyberArk Software Ltd
CYCC 2.08 2.13 2024/05/24 11:17:58 open -0.0499999999999998 -2.34741784037558 Cyclacel Pharmaceuticals Inc
CYCCP 7.48 6.81 2024/05/24 09:42:16 open 0.670000000000001 9.83847283406756 Cyclacel Pharmaceuticals Inc
CYCN 2.92 2.88 2024/05/24 10:48:57 open 0.04 1.38888888888889 Cyclerion Therapeutics Inc
CYN 0.1244 0.1349 2024/05/24 11:34:48 open -0.0105 -7.78354336545589 Cyngn Inc
CYRX 11.105 10.94 2024/05/24 11:34:21 open 0.165000000000001 1.50822669104206 Cryoport Inc
CYTH 1.3001 1.3 2024/05/24 09:40:02 open 9.9999999999989E-05 0.00769230769230684 Cyclo Therapeutics Inc
CYTK 48.3345 48.99 2024/05/24 11:35:07 open -0.655500000000004 -1.33802816901409 Cytokinetics Inc
CYTO 1.735 1.7 2024/05/24 11:34:57 open 0.0350000000000001 2.05882352941177 Altamira Therapeutics Ltd
CZFS 42.06 41.14 2024/05/24 11:17:58 open 0.920000000000002 2.23626640738941 Citizens Financial Services Inc. Common Stock
CZNC 17.9 18.49 2024/05/24 11:21:15 open -0.59 -3.19091400757166 Citizens & Northern Corp
CZR 33.65 32.87 2024/05/24 11:35:06 open 0.780000000000001 2.37298448433222 Caesars Entertainment Corporation
CZWI 11.315 11.315 2024/05/24 10:38:04 open 0 0 Citizens Community Bancorp Inc
DADA 1.82 1.86 2024/05/24 11:35:02 open -0.04 -2.1505376344086 Dada Nexus Ltd
DAIO 2.995 2.99 2024/05/24 11:18:40 open 0.00499999999999989 0.167224080267555 Data I/O Corporation
DAKT 11.275 11.11 2024/05/24 11:34:33 open 0.165000000000001 1.48514851485149 Daktronics Inc
DALN 3.9117 3.85 2024/05/24 11:34:49 open 0.0617000000000001 1.6025974025974 Dallasnews Corp
DAPP 10.62 10.14 2024/05/24 11:33:11 open 0.479999999999999 4.73372781065087 VanEck Digital Transformation ETF
DARE 0.405 0.447 2024/05/24 11:34:58 open -0.042 -9.39597315436241 Dare Bioscience Inc
DASH 112.7101 110.5 2024/05/24 11:35:07 open 2.2101 2.00009049773755 DoorDash Inc. Class A Common Stock
DATS 1.24 1.27 2024/05/24 11:34:22 open -0.03 -2.36220472440945 DatChat Inc
DAVE 43.95 44.91 2024/05/24 11:34:33 open -0.959999999999994 -2.13760855043419 Dave Inc
DAVEW 0.04 0.0424 2024/05/24 09:30:02 extended-hours -0.0024 -5.66037735849056 Dave Inc. Warrants
DAWN 13.947 14.35 2024/05/24 11:34:49 open -0.403 -2.80836236933798 Day One Biopharmaceuticals Inc
DAX 33.71 33.58 2024/05/24 11:32:39 open 0.130000000000003 0.387135199523534 Global X DAX Germany ETF
DBGI 1.89 2.16 2024/05/24 11:32:46 open -0.27 -12.5 Digital Brands Group Inc
DBGIW 11.32 11.9 2024/05/24 10:24:26 open -0.58 -4.87394957983193 Digital Brands Group Inc
DBVT 0.61999 0.62 2024/05/24 09:59:13 open -9.99999999995449E-06 -0.00161290322579911 DBV Technologies
DBX 22.849 23.17 2024/05/24 11:34:46 open -0.321000000000002 -1.38541217091067 Dropbox Inc
DCBO 35.63 35.65 2024/05/24 11:33:12 open -0.019999999999996 -0.0561009817671698 Docebo Inc
DCGO 2.95 2.94 2024/05/24 11:34:18 open 0.0100000000000002 0.340136054421777 DocGo Inc
DCOM 18.92 19.1 2024/05/24 11:34:22 open -0.18 -0.942408376963349 Dime Community Bancshares Inc
DCOMP 17.42 17.42 2024/05/24 09:30:01 extended-hours 0 0 Dime Community Bancshares Inc PR
DCPH 25.525 25.52 2024/05/24 11:35:03 open 0.00499999999999901 0.0195924764890243 Deciphera Pharmaceuticals LLC
DCTH 7.9701 7.85 2024/05/24 11:34:55 open 0.120100000000001 1.52993630573249 Delcath Systems Inc
DDI 12.43 12.98 2024/05/24 11:34:17 open -0.550000000000001 -4.23728813559323 Doubledown Interactive Co Ltd
DDIV 33.41 33.41 2024/05/24 09:30:01 extended-hours 0 0 First Trust RBA Quality Income
DDOG 125.3053 122.47 2024/05/24 11:35:07 open 2.8353 2.31509757491631 Datadog Inc
DECA 6.88 6.88 2024/05/24 09:30:00 extended-hours 0 0 Denali Capital Acquisition Corp. Class A Ordinary Shares
DECAW 0.053 0.053 2024/05/24 09:37:50 open 0 0 Denali Capital Acquisition Corp. Warrant
DEMZ 33.421 34.59 2024/05/24 10:09:11 open -1.169 -3.37958947672739 Democratic Large Cap Core ETF
DENN 7.115 7.37 2024/05/24 11:32:39 open -0.255 -3.45997286295794 Denny’s Corp
DERM 3.66 3.49 2024/05/24 11:10:32 open 0.17 4.87106017191977 Journey Medical Corp
DFGP 52.76 52.78 2024/05/24 11:34:31 open -0.0200000000000031 -0.0378931413414231 Dimensional Global Core Plus Fixed Income ETF
DFGX 52.375 52.3001 2024/05/24 11:13:29 open 0.0748999999999995 0.143211963265844 Dimensional Global ex US Core Fixed Income ETF
DFLI 0.9301 0.9609 2024/05/24 11:34:57 open -0.0307999999999999 -3.20532833801644 Chardan NexTech Acquisition 2 Corp
DGCB 52.38 52.37 2024/05/24 10:09:24 open 0.0100000000000051 0.0190949016612662 Dimensional Global Credit ETF
DGHI 1.34 1.345 2024/05/24 11:10:41 open -0.00499999999999989 -0.371747211895903 Digihost Technology Inc
DGICA 13 13.02 2024/05/24 11:34:48 open -0.0199999999999996 -0.153609831029183 Donegal Group A Inc
DGICB 12.0679 12.88 2024/05/24 10:34:27 open -0.812100000000001 -6.30512422360249 Donegal Group B Inc
DGII 25.015 25.06 2024/05/24 11:35:06 open -0.0449999999999982 -0.17956903431763 Digi International Inc
DGLY 2.99 2.99 2024/05/24 11:21:26 open 0 0 Digital Ally Inc
DGRE 26.175 26.17 2024/05/24 11:34:22 open 0.00499999999999901 0.0191058463889912 WisdomTree Emerging Markets Quality Dividend Growth Fund
DGRS 48.37 48.155 2024/05/24 11:14:59 open 0.214999999999996 0.446474924722243 WisdomTree U.S. SmallCap Quality Dividend Growth Fund
DGRW 76.17 75.76 2024/05/24 11:35:06 open 0.409999999999997 0.541182682154167 WisdomTree U.S. Quality Dividend Growth Fund
DH 5.72 5.74 2024/05/24 11:33:18 open -0.0200000000000005 -0.348432055749137 Definitive Healthcare Corp
DHAC 13.99 13.5 2024/05/24 11:21:59 open 0.49 3.62962962962963 Digital Health Acquisition Corp
DHC 2.305 2.32 2024/05/24 11:34:38 open -0.0149999999999997 -0.646551724137917 Diversified Healthcare Trust
DHCNI 13 13 2024/05/24 11:21:12 open 0 0 DHCNI
DHCNL 14.2994 14.26 2024/05/24 11:21:58 open 0.0394000000000005 0.27629733520337 Diversified Healthcare Trust
DHIL 153.175 153.43 2024/05/24 11:34:44 open -0.254999999999995 -0.166199569836405 Diamond Hill Investment Group Inc
DIBS 5.5301 5.59 2024/05/24 11:34:29 open -0.0598999999999998 -1.07155635062612 1Stdibs.Com Inc
DIOD 73.265 73.49 2024/05/24 11:35:00 open -0.224999999999994 -0.306164103959715 Diodes Incorporated
DJCO 391.34 391.93 2024/05/24 11:32:41 open -0.590000000000032 -0.150537085704088 Daily Journal Corp
DKNG 41.47 40.91 2024/05/24 11:35:06 open 0.560000000000002 1.36885846981179 DraftKings Inc
DLHC 10.8168 10.66 2024/05/24 11:34:42 open 0.1568 1.47091932457787 DLH Holdings Corp
DLO 9.575 9.37 2024/05/24 11:34:45 open 0.205 2.18783351120598 Dlocal Ltd
DLPN 1.085 1.09 2024/05/24 11:10:42 open -0.00500000000000012 -0.458715596330286 Dolphin Entertainment Inc
DLTH 4.5288 4.55 2024/05/24 11:20:58 open -0.0211999999999994 -0.465934065934054 Duluth Holdings Inc
DLTR 115.0267 115 2024/05/24 11:35:06 open 0.0267000000000053 0.0232173913043524 Dollar Tree Inc
DMAC 2.86 2.87 2024/05/24 11:07:36 open -0.0100000000000002 -0.348432055749137 DiaMedica Therapeutics Inc
DMLP 31.85 31.72 2024/05/24 11:32:43 open 0.130000000000003 0.409836065573779 Dorchester Minerals LP
DMRC 27.56 27.1738 2024/05/24 11:35:00 open 0.386199999999999 1.42122191228315 Digimarc Corporation
DMTK 0.3598 0.3551 2024/05/24 11:21:19 open 0.00469999999999998 1.32357082511968 DermTech Inc
DMXF 69.15 68.9 2024/05/24 11:10:53 open 0.25 0.362844702467344 iShares ESG Advanced MSCI EAFE Index ETF
DNLI 19.5153 19.79 2024/05/24 11:35:02 open -0.274699999999999 -1.38807478524507 Denali Therapeutics Inc
DNTH 21.89 21.61 2024/05/24 11:32:53 open 0.280000000000001 1.2956964368348 Dianthus Therapeutics Inc.
DNUT 11.2 11.49 2024/05/24 11:34:55 open -0.290000000000001 -2.52393385552655 Krispy Kreme Inc
DOCU 57.07 57.45 2024/05/24 11:35:03 open -0.380000000000003 -0.661444734551789 DocuSign Inc
DOGZ 10.875 12.1 2024/05/24 11:21:35 open -1.225 -10.1239669421488 Dogness International Corp Class A
DOMH 2.09 2.22 2024/05/24 11:10:03 open -0.13 -5.85585585585587 Dominari Holdings Inc.
DOMO 7.1 6.16 2024/05/24 11:35:06 open 0.94 15.2597402597403 Domo Inc
DOOO 67.2 66.71 2024/05/24 11:21:02 open 0.490000000000009 0.734522560335795 BRP Inc
DORM 92.1856 91.2 2024/05/24 11:34:42 open 0.985599999999991 1.08070175438595 Dorman Products Inc
DOX 80.45 81.11 2024/05/24 11:34:54 open -0.659999999999997 -0.813709776846254 Amdocs Ltd
DOYU 10.12 9.73 2024/05/24 11:21:09 open 0.389999999999999 4.00822199383349 DouYu International Holdings
DPRO 0.273 0.2751 2024/05/24 11:18:21 open -0.00209999999999999 -0.763358778625951 Draganfly Inc
DRCT 3.42 3.35 2024/05/24 11:33:08 open 0.0699999999999998 2.08955223880597 Direct Digital Holdings Inc
DRIO 1.72 1.6 2024/05/24 11:33:01 open 0.12 7.49999999999999 DarioHealth Corp
DRIV 24.71 24.33 2024/05/24 11:35:02 open 0.380000000000003 1.56185778873819 Global X Autonomous & Electric Vehicles ETF
DRMA 3.4349 3.79 2024/05/24 11:33:06 open -0.3551 -9.36939313984169 Dermata Therapeutics Inc
DRRX 1.25 1.26 2024/05/24 10:59:24 open -0.01 -0.793650793650794 Durect Corporation
DRS 23.89 24.89 2024/05/24 11:35:04 open -1 -4.01767778224186 Leonardo DRS Inc. Common Stock
DRTS 2.767 2.66 2024/05/24 10:59:35 open 0.107 4.02255639097743 Alpha Tau Medical Ltd
DRTSW 0.2499 0.2499 2024/05/24 09:40:01 open 0 0 Alpha Tau Medical Ltd. Warrant
DRUG 1.1338 1.15 2024/05/24 10:34:44 open -0.0162 -1.40869565217391 Bright Minds Biosciences Inc
DRVN 10.935 10.75 2024/05/24 11:34:59 open 0.185 1.72093023255814 Driven Brands Holdings Inc
DSGN 4.28 4.06 2024/05/24 11:35:04 open 0.220000000000001 5.41871921182268 Design Therapeutics Inc
DSGR 36.76 36.31 2024/05/24 11:13:52 open 0.449999999999996 1.23932800881299 Distribution Solutions Group Inc
DSGX 99.9188 98.8 2024/05/24 11:34:52 open 1.11880000000001 1.13238866396762 Descartes Systems Group Inc
DSP 9.3378 9.49 2024/05/24 11:33:15 open -0.152200000000001 -1.60379346680717 Viant Technology Inc
DSWL 2.465 2.43 2024/05/24 10:29:51 open 0.0349999999999997 1.44032921810698 Deswell Industries Inc
DTCK 1.11 1.13 2024/05/24 11:13:30 open -0.0199999999999998 -1.76991150442476 Davis Commodities Limited Ordinary Shares
DTI 6.07 6.03 2024/05/24 11:21:43 open 0.04 0.663349917081261 Drilling Tools International Corp.
DTIL 13.07 13.56 2024/05/24 11:21:53 open -0.49 -3.61356932153392 Precision BioSciences Inc
DTSS 5.6482 5.61 2024/05/24 10:57:07 open 0.0381999999999998 0.68092691622103 Datasea Inc
DTST 6.7 6.23 2024/05/24 11:33:18 open 0.47 7.54414125200642 Data Storage Corp
DTSTW 1.11 1.11 2024/05/24 09:30:00 extended-hours 0 0 Data Storage Corporation
DUO 1.09 1.07 2024/05/24 11:33:08 open 0.02 1.86915887850467 Fangdd Network Group Ltd
DUOL 180 175.95 2024/05/24 11:34:53 open 4.05000000000001 2.30179028132993 Duolingo Inc
DUOT 2.27 2.31 2024/05/24 11:32:59 open -0.04 -1.73160173160173 Duos Technologies Group Inc
DVAX 11.3848 11.8506 2024/05/24 11:35:05 open -0.4658 -3.93060266990701 Dynavax Technologies Corporation
DVOL 30.31 30.31 2024/05/24 11:32:43 open 0 0 First Trust Dorsey Wright Momentum & Low Volatility ETF
DVY 123.12 123.31 2024/05/24 11:34:34 open -0.189999999999998 -0.154083204930661 iShares Select Dividend ETF
DWAS 88.17 86.44 2024/05/24 11:10:56 open 1.73 2.00138824618233 Invesco DWA SmallCap Momentum ETF
DWSH 7.4199 7.39 2024/05/24 10:56:59 open 0.0299000000000005 0.40460081190799 AdvisorShares Dorsey Wright Short
DWSN 2.0289 1.94 2024/05/24 11:18:29 open 0.0889000000000002 4.58247422680413 Dawson Geophysical Company
DWUS 45.27 45.27 2024/05/24 11:14:41 open 0 0 AdvisorShares Dorsey Wright FSM US Core ETF
DXCM 127.69 125 2024/05/24 11:35:06 open 2.69 2.152 DexCom Inc
DXJS 33.8011 33.6 2024/05/24 11:34:20 open 0.201099999999997 0.598511904761895 WisdomTree Japan Hedged SmallCap Equity Fund
DXLG 3.5142 3.48 2024/05/24 11:35:02 open 0.0342000000000002 0.982758620689662 Destination XL Group Inc
DXPE 50.919 51.47 2024/05/24 11:17:56 open -0.551000000000002 -1.07052652030309 DXP Enterprises Inc
DXYN 0.9219 0.9301 2024/05/24 11:15:33 open -0.00819999999999999 -0.881625631652509 The Dixie Group Inc
DYAI 1.78 1.68 2024/05/24 11:15:33 open 0.1 5.95238095238096 Dyadic International Inc
DYN 31.6813 31.01 2024/05/24 11:35:06 open 0.671299999999999 2.1647855530474 Dyne Therapeutics Inc
DYNI 28.07 28.07 2024/05/24 09:30:01 extended-hours 0 0 IDX Dynamic Innovation ETF
DYNT 0.405 0.4697 2024/05/24 10:06:40 open -0.0647 -13.7747498403236 Dynatronics Corporation
DZSI 1.315 1.29 2024/05/24 11:21:55 open 0.0249999999999999 1.93798449612402 DZS Inc
EA 135.4817 134.45 2024/05/24 11:35:00 open 1.0317 0.767348456675345 Electronic Arts Inc
EAST 0.99 0.9992 2024/05/24 10:05:27 open -0.00919999999999999 -0.920736589271416 Eastside Distilling Inc
EBAY 53.91 52.81 2024/05/24 11:35:07 open 1.09999999999999 2.0829388373414 eBay Inc
EBC 13.495 13.7 2024/05/24 11:34:52 open -0.205 -1.4963503649635 Eastern Bankshares Inc
EBET 0.1712 0.18 2024/05/24 11:21:18 open -0.0088 -4.88888888888889 Ebet Inc
EBIZ 24.0301 23.99 2024/05/24 10:32:34 open 0.0401000000000025 0.167152980408514 Global X E-commerce ETF
EBMT 13.03 13.08 2024/05/24 10:12:16 open -0.0500000000000007 -0.382262996941901 Eagle Bancorp Montana Inc
EBON 8.8497 8.52 2024/05/24 11:20:57 open 0.329700000000001 3.86971830985916 Ebang International Holdings
EBTC 25.2 25.14 2024/05/24 11:34:34 open 0.0599999999999987 0.238663484486868 Enterprise Bancorp Inc
ECBK 12.5 12.5 2024/05/24 09:52:55 open 0 0 ECB Bancorp Inc.
ECOR 6.8999 6.8 2024/05/24 11:18:51 open 0.0998999999999999 1.46911764705882 Electrocore LLC
ECOW 21.75 21.78 2024/05/24 09:45:29 open -0.0300000000000011 -0.137741046831961 Pacer Emerging Markets Cash Cows 100 ETF
ECPG 43.88 43.81 2024/05/24 11:33:09 open 0.0700000000000003 0.159780871947045 Encore Capital Group Inc
ECX 1.23 1.23 2024/05/24 11:18:20 open 0 0 ECARX Holdings Inc. Class A Ordinary shares
EDAP 6.07 5.96 2024/05/24 11:32:42 open 0.11 1.84563758389262 EDAP TMS SA
EDBL 2.18 2.26 2024/05/24 11:35:06 open -0.0799999999999996 -3.53982300884954 Edible Garden AG Inc
EDIT 5.821 5.84 2024/05/24 11:35:01 open -0.0190000000000001 -0.325342465753427 Editas Medicine Inc
EDOC 9.165 9.15 2024/05/24 11:13:49 open 0.0149999999999988 0.163934426229495 Global X Telemedicine & Digital Health ETF
EDRY 21.6 21.52 2024/05/24 10:44:01 open 0.0800000000000018 0.371747211895919 EuroDry Ltd
EDSA 4.45 4.45 2024/05/24 09:45:40 open 0 0 Edesa Biotech Inc
EDTK 1.08 1.13 2024/05/24 11:17:41 open -0.0499999999999998 -4.42477876106193 Skillful Craftsman Education Tech
EDUC 1.95 1.9694 2024/05/24 10:48:59 open -0.0194000000000001 -0.985071595409774 Educational Development Corporation
EEFT 114.73 114.52 2024/05/24 11:34:53 open 0.210000000000008 0.183374083129591 Euronet Worldwide Inc
EEIQ 0.94 0.9999 2024/05/24 10:03:09 open -0.0599000000000001 -5.990599059906 Elite Education Group International Ltd
EEMA 72.275 72.15 2024/05/24 11:14:46 open 0.125 0.173250173250173 iShares MSCI Emerging Markets Asia ETF
EFAS 14.94 14.83 2024/05/24 10:56:28 open 0.109999999999999 0.741739716790286 Global X MSCI SuperDividend® EAFE ETF
EFOI 1.79 1.79 2024/05/24 11:12:39 open 0 0 Energy Focu
EFSC 38.45 38.36 2024/05/24 11:34:40 open 0.0900000000000034 0.234619395203346 Enterprise Financial Services
EFTR 1.79 1.82 2024/05/24 11:21:17 open -0.03 -1.64835164835165 Effector Therapeutics Inc
EGAN 6.39 6.19 2024/05/24 11:34:21 open 0.199999999999999 3.23101777059773 eGain Corporation
EGBN 18.82 19.12 2024/05/24 11:35:05 open -0.300000000000001 -1.56903765690377 Eagle Bancorp Inc
EGHT 2.79 2.78 2024/05/24 11:35:05 open 0.0100000000000002 0.359712230215836 8x8 Inc Common Stock
EGIO 9.415 9.7763 2024/05/24 11:21:06 open -0.361300000000002 -3.69567218681916 Edgio Inc
EGRX 3.76 3.61 2024/05/24 11:32:39 open 0.15 4.15512465373961 Eagle Pharmaceuticals Inc
EH 16.03 15.71 2024/05/24 11:34:40 open 0.32 2.03691915977085 Ehang Holdings Ltd
EHTH 5.55 5.39 2024/05/24 11:34:19 open 0.16 2.96846011131726 eHealth Inc
EJH 0.693 0.707 2024/05/24 11:34:22 open -0.014 -1.98019801980198 E-Home Household Service Holdings Ltd
EKSO 1.235 1.29 2024/05/24 11:35:06 open -0.0549999999999999 -4.26356589147286 Ekso Bionics Holdings Inc
ELBM 0.4611 0.4611 2024/05/24 09:14:11 extended-hours 0 0 Electra Battery Materials Corp
ELDN 2.745 2.89 2024/05/24 11:34:41 open -0.145 -5.01730103806228 Eledon Pharmaceuticals Inc
ELEV 4.05 3.65 2024/05/24 11:35:00 open 0.4 10.958904109589 Elevation Oncology Inc
ELOX 0.84 0.84 2024/05/24 10:43:41 open 0 0 Eloxx Pharmaceuticals Inc
ELSE 4.05 4.01 2024/05/24 11:32:59 open 0.04 0.997506234413966 Electro-Sensors Inc
ELTK 12.1201 11.52 2024/05/24 11:32:32 open 0.600100000000001 5.2092013888889 Eltek Ltd
ELTX 7.59 8.85 2024/05/24 11:34:19 open -1.26 -14.2372881355932 Elicio Therapeutics Inc.
ELUT 3.08 3.22 2024/05/24 11:13:18 open -0.14 -4.34782608695653 Elutia Inc.
ELVN 24.0527 23.2 2024/05/24 11:34:59 open 0.852700000000002 3.67543103448277 Enliven Therapeutics Inc.
ELWS 2.22 2.11 2024/05/24 11:34:58 open 0.11 5.21327014218011 Earlyworks Co. Ltd. American Depositary Shares
ELYM 7.6 7.42 2024/05/24 11:35:01 open 0.18 2.42587601078167 Eliem Therapeutics Inc
EM 1.0608 1.08 2024/05/24 11:32:37 open -0.0192000000000001 -1.77777777777779 Smart Share Global Ltd ADR
EMB 88.895 88.59 2024/05/24 11:35:06 open 0.304999999999993 0.344282650412002 iShares J.P. Morgan USD Emerging Markets Bond ETF
EMBC 13.11 13 2024/05/24 11:35:01 open 0.109999999999999 0.846153846153842 Embecta Corp
EMCB 64.25 64.34 2024/05/24 10:48:27 open -0.0900000000000034 -0.13988187752565 WisdomTree Emerging Markets Corporate Bond Fund
EMIF 22.89 22.74 2024/05/24 09:29:57 extended-hours 0.150000000000002 0.659630606860168 iShares Emerging Markets Infrastructure ETF
EMKR 0.98 1.02 2024/05/24 11:34:44 open -0.04 -3.92156862745098 EMCORE Corporation
EML 27.7764 28.33 2024/05/24 11:35:07 open -0.553599999999999 -1.95411224849982 Eastern Co
EMLD 10.66 10.66 2024/05/24 09:40:00 open 0 0 FTAC Emerald Acquisition Corp
EMLDU 12.79 11.98 2024/05/24 11:33:13 open 0.809999999999999 6.76126878130216 FTAC Emerald Acquisition Corp Unit
EMXC 58.6299 60 2024/05/24 11:34:59 open -1.3701 -2.2835 iShares MSCI Emerging Markets ex China
EMXF 37.135 37.08 2024/05/24 11:10:12 open 0.0549999999999997 0.148327939590075 iShares ESG Advanced MSCI EM ETF
ENG 1.69 1.6999 2024/05/24 11:10:19 open -0.00990000000000002 -0.582387199247016 ENGlobal Corporation
ENGNW 3.25 3.5 2024/05/24 09:53:16 open -0.25 -7.14285714285714 enGene Holdings Inc. Warrants
ENLT 17.21 17.28 2024/05/24 10:24:21 open -0.0700000000000003 -0.405092592592594 Enlight Renewable Energy Ltd. Ordinary Shares
ENLV 1.3498 1.35 2024/05/24 11:13:32 open -0.000199999999999978 -0.0148148148148132 Enlivex Therapeutics Ltd
ENPH 126.28 118.62 2024/05/24 11:35:06 open 7.66 6.45759568369583 Enphase Energy Inc
ENSC 0.59 0.571 2024/05/24 11:18:34 open 0.019 3.32749562171629 Ensysce Biosciences Inc
ENSG 119.0754 119 2024/05/24 11:33:15 open 0.0754000000000019 0.0633613445378167 The Ensign Group Inc
ENTA 12.08 12.06 2024/05/24 11:21:29 open 0.0199999999999996 0.165837479270312 Enanta Pharmaceuticals Inc
ENTG 132.31 129 2024/05/24 11:35:07 open 3.31 2.56589147286822 Entegris Inc
ENTR 15.23 15.23 2024/05/24 09:30:00 extended-hours 0 0 ERShares Entrepreneurs ETF
ENTX 2.2199 2.24 2024/05/24 11:17:55 open -0.0201000000000002 -0.897321428571439 Entera Bio Ltd
ENVB 0.83 0.8 2024/05/24 11:21:35 open 0.0299999999999999 3.74999999999999 Enveric Biosciences Inc
ENVX 10.285 9.72 2024/05/24 11:35:07 open 0.565 5.81275720164609 Enovix Corp
ENZL 45.49 45.37 2024/05/24 11:34:25 open 0.120000000000005 0.264491955036378 iShares MSCI New Zealand ETF
EOLS 12.65 12.51 2024/05/24 11:34:51 open 0.140000000000001 1.11910471622702 Evolus Inc
EOSE 0.7079 0.6999 2024/05/24 11:35:05 open 0.00800000000000001 1.14302043149021 Eos Energy Enterprises Inc
EPIX 6.335 6.3 2024/05/24 11:21:33 open 0.0350000000000001 0.555555555555558 ESSA Pharma Inc
EPOW 0.78 0.816 2024/05/24 10:24:18 open -0.0359999999999999 -4.41176470588234 Sunrise New Energy Co. Ltd
EPSN 5.365 5.26 2024/05/24 11:32:54 open 0.105 1.99619771863119 Epsilon Energy Ltd
EQ 1.45 1.4 2024/05/24 10:37:47 open 0.05 3.57142857142857 Equillium Inc
EQIX 767.89 767.6 2024/05/24 11:35:06 open 0.289999999999964 0.0377800937988488 Equinix Inc
ERAS 2.68 2.63 2024/05/24 11:35:00 open 0.0500000000000003 1.90114068441066 Erasca Inc
ERIC 5.905 5.9 2024/05/24 11:34:50 open 0.00499999999999989 0.0847457627118626 Telefonaktiebolaget LM Ericsson B ADR
ERIE 383.67 385.67 2024/05/24 11:33:15 open -2 -0.518578058962325 Erie Indemnity Company
ERII 13.4054 13.4 2024/05/24 11:32:36 open 0.00539999999999985 0.0402985074626854 Energy Recovery Inc
ERNA 1.98 1.99 2024/05/24 11:20:51 open -0.01 -0.502512562814071 Eterna Therapeutics Inc
ESCA 13.599 13.56 2024/05/24 11:20:38 open 0.0389999999999997 0.287610619469024 Escalade Incorporated
ESEA 37.18 36.76 2024/05/24 11:35:01 open 0.420000000000002 1.14254624591948 Euroseas Ltd
ESGD 81.34 81.03 2024/05/24 11:21:27 open 0.310000000000002 0.382574355177098 iShares ESG Aware MSCI EAFE ETF
ESGE 33.73 34.8 2024/05/24 11:35:01 open -1.07 -3.07471264367816 iShares ESG Aware MSCI EM ETF
ESGL 1.01 0.9265 2024/05/24 11:18:26 open 0.0835 9.01241230437129 ESGL Holdings Limited Ordinary Shares
ESGLW 0.0089 0.0089 2024/05/24 09:30:01 extended-hours 0 0 ESGL Holdings Limited Warrants
ESGR 308.73 303.89 2024/05/24 11:34:45 open 4.84000000000003 1.59268156240746 Enstar Group Limited
ESGRO 24.01 24.13 2024/05/24 10:30:05 open -0.119999999999997 -0.4973062577704 Enstar Group Limited
ESGRP 25.0809 25.02 2024/05/24 11:20:40 open 0.0609000000000002 0.243405275779377 Enstar Group Ltd Pref Series D
ESGU 116.3901 115.9 2024/05/24 11:32:43 open 0.490099999999998 0.422864538395167 iShares ESG Aware MSCI USA ETF
ESHAR 0.116081 0.1002 2024/05/24 11:01:13 open 0.015881 15.8493013972056 ESH Acquisition Corp. Right
ESLA 0.9401 1.015 2024/05/24 11:10:34 open -0.0748999999999999 -7.37931034482757 Estrella Immunopharma Inc.
ESLT 198.745 196.49 2024/05/24 11:35:02 open 2.255 1.14764110132831 Elbit Systems Ltd
ESMV 26.28 26.28 2024/05/24 10:49:33 open 0 0 iShares ESG MSCI USA Min Vol Factor ETF
ESOA 6.43 6.39 2024/05/24 11:33:12 open 0.04 0.625978090766824 Energy Services Of America Corp
ESPO 64.82 64.69 2024/05/24 11:34:51 open 0.129999999999995 0.200958417066 VanEck Video Gaming and eSports ETF
ESPR 2.1691 2.25 2024/05/24 11:34:46 open -0.0809000000000002 -3.59555555555556 Esperion Therapeutics Inc
ESQ 46.92 47.42 2024/05/24 11:07:24 open -0.5 -1.05440742302826 Esquire Financial Holdings Inc
ESSA 17.4 17.71 2024/05/24 10:57:15 open -0.310000000000002 -1.75042348955394 ESSA Bancorp Inc
ESTA 53.7399 53.4 2024/05/24 11:34:41 open 0.3399 0.636516853932584 Establishment Labs Holdings Inc
ETNB 8.1 8.24 2024/05/24 11:35:00 open -0.140000000000001 -1.6990291262136 89bio Inc
ETON 3.61 3.6 2024/05/24 11:34:53 open 0.00999999999999979 0.277777777777772 Eton Pharmaceuticals Inc
ETSY 61.02 62.11 2024/05/24 11:35:04 open -1.09 -1.75495089357591 Etsy Inc
EUDA 2.33 2.33 2024/05/24 10:09:08 open 0 0 EUDA Health Holdings Limited
EUFN 24.015 23.85 2024/05/24 11:35:06 open 0.164999999999999 0.691823899371066 iShares MSCI Europe Financials ETF
EVAX 4.0762 3.72 2024/05/24 10:43:39 open 0.3562 9.5752688172043 Evaxion Biotech AS
EVBG 34.77 34.77 2024/05/24 11:34:41 open 0 0 Everbridge Inc
EVCM 10.05 10.42 2024/05/24 11:32:43 open -0.369999999999999 -3.55086372360844 EverCommerce Inc
EVER 24.835 23.69 2024/05/24 11:34:30 open 1.145 4.8332629801604 EverQuote Inc Class A
EVGN 0.7702 0.7201 2024/05/24 11:32:45 open 0.0501 6.95736703235662 Evogene
EVGO 2.13 2.11 2024/05/24 11:35:02 open 0.02 0.9478672985782 Evgo Inc
EVGOW 0.152 0.1538 2024/05/24 09:30:00 extended-hours -0.0018 -1.1703511053316 EVgo Equity Warrants
EVLV 2.81 2.72 2024/05/24 11:34:19 open 0.0899999999999999 3.30882352941176 Evolv Technologies Holdings Inc
EVLVW 0.2763 0.2979 2024/05/24 10:32:24 open -0.0216 -7.25075528700907 Evolv Technologies Holdings Inc
EVMT 18.6825 18.64 2024/05/24 10:23:39 open 0.0425000000000004 0.228004291845496 Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF
EVO 4.79 4.82 2024/05/24 11:35:00 open -0.0300000000000002 -0.622406639004154 Evotec SE ADR
EVOK 0.4345 0.4535 2024/05/24 10:49:49 open -0.019 -4.18963616317531 Evoke Pharma Inc
EVRG 53.655 53.51 2024/05/24 11:35:07 open 0.145000000000003 0.270977387404229 Evergy Inc. Common Stock
EWBC 73.82 74.33 2024/05/24 11:34:53 open -0.510000000000005 -0.686129422844081 East West Bancorp Inc
EWCZ 10.87 10.59 2024/05/24 11:34:19 open 0.279999999999999 2.64400377714825 European Wax Center Inc
EWJV 32.2299 31.92 2024/05/24 11:33:11 open 0.309899999999999 0.970864661654132 iShares MSCI Japan Value
EWTX 17.26 17.19 2024/05/24 11:34:52 open 0.0700000000000003 0.407213496218733 Edgewise Therapeutics Inc
EWZS 13.43 13.45 2024/05/24 11:14:17 open -0.0199999999999996 -0.148698884758361 iShares MSCI Brazil Small-Cap ETF
EXAI 4.8198 4.75 2024/05/24 11:34:17 open 0.0697999999999999 1.46947368421052 Exscientia Ltd ADR
EXAS 52.493 51.01 2024/05/24 11:35:00 open 1.483 2.90727308370909 EXACT Sciences Corporation
EXC 36.9245 36.97 2024/05/24 11:35:05 open -0.045499999999997 -0.123072761698666 Exelon Corporation
EXEL 20.68 20.42 2024/05/24 11:34:57 open 0.259999999999998 1.27326150832516 Exelixis Inc
EXFY 1.665 1.66 2024/05/24 11:13:59 open 0.00500000000000012 0.301204819277115 Expensify Inc
EXLS 30.9899 31 2024/05/24 11:35:00 open -0.0101000000000013 -0.0325806451612946 ExlService Holdings Inc
EXPD 117.1691 116.69 2024/05/24 11:35:07 open 0.479100000000003 0.410575027851575 Expeditors International of Washington Inc
EXPE 110.81 110.69 2024/05/24 11:35:07 open 0.120000000000005 0.108410877224686 Expedia Group Inc.
EXPI 11.28 11.87 2024/05/24 11:34:20 open -0.59 -4.97051390058972 eXp World Holdings Inc
EXPO 95.7294 95.88 2024/05/24 11:34:20 open -0.150599999999997 -0.157071339173965 Exponent Inc
EXTR 11.2584 11.06 2024/05/24 11:35:05 open 0.198399999999999 1.79385171790235 Extreme Networks Inc
EYE 14.76 15.155 2024/05/24 11:34:38 open -0.395 -2.60640052787859 National Vision Holdings Inc
EYEN 0.695 0.6937 2024/05/24 11:34:22 open 0.00129999999999997 0.187400893758104 Eyenovia Inc
EYPT 11.18 11.0273 2024/05/24 11:34:57 open 0.152699999999999 1.3847451325347 Eyepoint Pharmaceuticals Inc
EZFL 2.52 2.52 2024/05/24 10:48:32 open 0 0 EzFill Holdings Inc
EZGO 1.84 1.84 2024/05/24 11:01:43 open 0 0 EZGO Technologies Ltd
EZPW 10.095 9.81 2024/05/24 11:34:32 open 0.285 2.90519877675841 EZCORP Inc
FA 16.485 16.6 2024/05/24 11:34:53 open -0.115000000000002 -0.692771084337361 First Advantage Corp
FAAR 28.315 28.18 2024/05/24 11:21:42 open 0.135000000000002 0.479063165365513 First Trust Alternative Absolute Return Strategy ETF
FAB 80.0935 79.95 2024/05/24 10:09:12 open 0.143500000000003 0.179487179487183 First Trust Multi Cap Value AlphaDEX® Fund
FAD 123.025 123.025 2024/05/24 10:05:48 open 0 0 First Trust Multi Cap Growth AlphaDEX® Fund
FALN 26.44 26.35 2024/05/24 11:34:51 open 0.0899999999999999 0.341555977229601 iShares Fallen Angels USD Bond ETF
FAMI 0.762 0.779 2024/05/24 10:59:24 open -0.017 -2.18228498074455 Farmmi Inc
FANG 194.42 192.5 2024/05/24 11:35:06 open 1.91999999999999 0.997402597402591 Diamondback Energy Inc
FANH 3.19 3.27 2024/05/24 11:32:59 open -0.0800000000000001 -2.44648318042814 Fanhua Inc
FARM 2.9701 3.11 2024/05/24 11:15:03 open -0.1399 -4.4983922829582 Farmer Bros. Co
FARO 18.6733 18.66 2024/05/24 11:33:04 open 0.013300000000001 0.0712754555198337 FARO Technologies Inc
FAST 65.9982 65.8 2024/05/24 11:35:06 open 0.1982 0.301215805471125 Fastenal Company
FAT 5.1 5.15 2024/05/24 11:18:11 open -0.0500000000000007 -0.970873786407781 FAT Brands Inc
FATBB 4.81 4.81 2024/05/24 11:21:49 open 0 0 FAT Brands Inc
FATBP 14.16 14.15 2024/05/24 11:15:20 open 0.00999999999999979 0.0706713780918713 FAT Brands Inc
FATE 3.63 3.43 2024/05/24 11:35:03 open 0.2 5.83090379008746 Fate Therapeutics Inc
FBIO 1.855 1.84 2024/05/24 11:32:32 open 0.0149999999999999 0.815217391304342 Fortress Biotech Inc
FBIOP 15.46 15.69 2024/05/24 10:32:02 open -0.229999999999999 -1.46590184831102 Fortress Biotech Inc Pref Series A
FBIZ 34.66 34.59 2024/05/24 11:34:56 open 0.0699999999999932 0.202370627348925 First Business Financial Services
FBL 24.25 23.34 2024/05/24 11:34:50 open 0.91 3.89888603256213 GraniteShares 1.5x Long Meta Daily ETF
FBMS 25.03 25.12 2024/05/24 11:21:18 open -0.0899999999999999 -0.358280254777069 The First Bancshares Inc
FBNC 31.56 31.52 2024/05/24 11:21:26 open 0.0399999999999991 0.12690355329949 First Bancorp
FBOT 26.515 26.43 2024/05/24 11:07:49 open 0.0850000000000009 0.321604237608781 Fidelity Disruptive Automation ETF
FBRX 0.5663 0.5663 2024/05/24 10:52:22 open 0 0 Forte Biosciences Inc
FBYD 10.25 10.25 2024/05/24 09:30:00 extended-hours 0 0 Falcon's Beyond Global Inc. Class A Common Stock
FBZ 11.55 11.5 2024/05/24 10:30:11 open 0.0500000000000007 0.434782608695658 First Trust Brazil AlphaDEX® Fund
FCAL 48.97 49.04 2024/05/24 11:34:38 open -0.0700000000000003 -0.142740619902121 First Trust California Municipal High Income ETF
FCAP 29.73 30.32 2024/05/24 11:34:53 open -0.59 -1.94591029023747 First Capital Inc
FCBC 34.59 34.51 2024/05/24 11:20:57 open 0.0800000000000054 0.231816864676921 First Community Bancshares Inc
FCCO 17.18 17.06 2024/05/24 11:21:11 open 0.120000000000001 0.703399765533417 First Community Corporation
FCEF 20.805 20.81 2024/05/24 10:20:40 open -0.00499999999999901 -0.0240269101393513 First Trust Income Opportunity ETF
FCEL 0.8792 0.8399 2024/05/24 11:35:05 open 0.0393 4.67912846767472 FuelCell Energy Inc
FCFS 117.46 118.27 2024/05/24 11:35:02 open -0.810000000000002 -0.684873594318088 FirstCash Inc
FCNCA 1780.24 1748.2 2024/05/24 11:34:38 open 32.04 1.83274224917057 First Citizens BancShares Inc
FCNCP 21.7 21.66 2024/05/24 10:20:58 open 0.0399999999999991 0.184672206832868 First Citizens BancShares Inc
FCUV 0.2647 0.2693 2024/05/24 11:34:49 open -0.00459999999999999 -1.70813219457853 Focus Universal Inc
FCVT 33.99 33.82 2024/05/24 11:34:58 open 0.170000000000002 0.502661147250153 First Trust SSI Strategic Convertible Securities ETF
FDBC 46.4 45.5 2024/05/24 11:01:27 open 0.899999999999999 1.97802197802197 Fidelity D&D Bancorp Inc
FDCF 34.41 34.23 2024/05/24 10:44:10 open 0.18 0.525854513584574 Fidelity Disruptive Communications ETF
FDFF 30.33 30.2201 2024/05/24 10:43:41 open 0.1099 0.363665242669613 Fidelity Disruptive Finance ETF
FDIF 28.7 28.515 2024/05/24 11:13:31 open 0.184999999999999 0.648781343152722 Fidelity Disruptors ETF
FDIG 26.8155 25.71 2024/05/24 11:35:07 open 1.1055 4.29988331388564 Fidelity® Crypto Industry and Digital Payments ETF
FDMT 25.6474 25.08 2024/05/24 11:35:03 open 0.567400000000003 2.26236044657098 4D Molecular Therapeutics Inc
FDNI 24.7233 24.16 2024/05/24 11:34:53 open 0.563299999999998 2.33153973509933 First Trust Dow Jones International Internet ETF
FDT 56.7351 55.94 2024/05/24 10:39:58 open 0.795100000000005 1.42134429746158 First Trust Developed Markets Ex-US AlphaDEX® Fund
FDTX 32.6083 32.4 2024/05/24 11:20:32 open 0.208300000000001 0.642901234567905 Fidelity Disruptive Technology ETF
FDUS 19.86 19.96 2024/05/24 11:20:54 open -0.100000000000001 -0.501002004008023 Fidus Investment Corp
FEAM 1.82 1.77 2024/05/24 11:21:57 open 0.05 2.82485875706215 5E Advanced Materials Inc
FEIM 9.44 9.45 2024/05/24 11:20:56 open -0.00999999999999979 -0.105820105820104 Frequency Electronics Inc
FELE 97.9181 98.13 2024/05/24 11:35:05 open -0.2119 -0.215938041373688 Franklin Electric Co Inc
FEM 24.86 24.81 2024/05/24 10:59:31 open 0.0500000000000007 0.201531640467556 First Trust Emerging Markets AlphaDEX® Fund
FEMB 27.95 27.86 2024/05/24 11:14:19 open 0.0899999999999999 0.323043790380473 First Trust Emerging Markets Local Currency Bond ETF
FEMS 41.4422 41.49 2024/05/24 11:18:10 open -0.0478000000000023 -0.115208483972047 First Trust Emerging Markets Small Cap AlphaDEX® Fund
FEMY 1.2299 1.28 2024/05/24 11:21:02 open -0.0501 -3.9140625 Femasys Inc
FENC 6.8 6.87 2024/05/24 11:20:54 open -0.0700000000000003 -1.01892285298399 Fennec Pharmaceuticals Inc
FEP 39.42 39.316 2024/05/24 11:15:00 open 0.103999999999999 0.264523349272559 First Trust Europe AlphaDEX® Fund
FEPI 54.57 54.3 2024/05/24 11:35:03 open 0.270000000000003 0.497237569060779 REX FANG & Innovation Equity Premium Income ETF
FEX 97.79 97.34 2024/05/24 11:21:03 open 0.450000000000003 0.462297102938158 First Trust Large Cap Core AlphaDEX® Fund
FEXD 11.34 11.34 2024/05/24 09:30:01 extended-hours 0 0 Fintech Ecosystem Development Corp
FFBC 22.5 22.71 2024/05/24 11:34:33 open -0.210000000000001 -0.924702774108326 First Financial Bancorp
FFIC 13.2251 13.13 2024/05/24 11:35:03 open 0.0950999999999986 0.724295506473714 Flushing Financial Corporation
FFIE 1.1998 1.295 2024/05/24 11:35:07 open -0.0952 -7.35135135135135 Faraday Future Intelligent Electric Inc
FFIEW 0.08075 0.072 2024/05/24 11:32:34 open 0.00875000000000001 12.1527777777778 Faraday Future Intelligent Electric Inc
FFIN 29.7482 29.88 2024/05/24 11:35:02 open -0.131799999999998 -0.441097724230249 First Financial Bankshares Inc
FFIV 170.7637 168.65 2024/05/24 11:35:00 open 2.11369999999999 1.25330566261488 F5 Networks Inc
FFNW 21.255 21.17 2024/05/24 11:13:39 open 0.0849999999999973 0.40151157298062 First Financial Northwest Inc
FGBI 10.79 10.95 2024/05/24 11:14:40 open -0.16 -1.46118721461187 First Guaranty Bancshares Inc
FGBIP 19.5 19.5 2024/05/24 09:30:01 extended-hours 0 0 First Guaranty Bancshares Inc
FGEN 1.3501 1.3 2024/05/24 11:34:50 open 0.0501 3.85384615384616 FibroGen Inc
FGI 1.1058 1.12 2024/05/24 11:34:49 open -0.0142000000000002 -1.26785714285716 FGI Industries Ltd
FGM 40.24 40.24 2024/05/24 09:30:00 extended-hours 0 0 First Trust Germany AlphaDEX® Fund
FHB 20.5647 20.76 2024/05/24 11:34:53 open -0.195300000000003 -0.94075144508672 First Hawaiian Inc
FHTX 5.9 6.01 2024/05/24 11:34:40 open -0.109999999999999 -1.83028286189683 Foghorn Therapeutics Inc
FIBK 26.83 27.29 2024/05/24 11:34:58 open -0.460000000000001 -1.68559912055698 First Interstate BancSystem Inc
FICS 34.98 35.05 2024/05/24 09:52:11 open -0.0700000000000003 -0.199714693295293 First Trust International Developed Cap Strength ETF
FID 16.355 16.36 2024/05/24 10:03:30 open -0.00499999999999901 -0.030562347188258 First Trust Intl Multi-Asset Diversified Inc
FINW 10.6 10.52 2024/05/24 11:21:02 open 0.0800000000000001 0.760456273764259 Finwise Bancorp
FINX 25.6999 25.09 2024/05/24 11:35:02 open 0.6099 2.43084894380231 Global X FinTech ETF
FIP 8.985 8.68 2024/05/24 11:34:59 open 0.305 3.51382488479262 FTAI Infrastructure Inc.
FISI 17.94 18.33 2024/05/24 11:01:44 open -0.389999999999997 -2.12765957446807 Financial Institutions Inc
FITB 37.1 36.98 2024/05/24 11:34:59 open 0.120000000000005 0.324499729583571 Fifth Third Bancorp
FITBI 25.4954 25.48 2024/05/24 11:34:21 open 0.0153999999999996 0.060439560439559 Fifth Third Bancorp
FITBO 21.272 21.24 2024/05/24 11:34:21 open 0.032 0.150659133709981 Fifth Third Bancorp
FITBP 23.4018 23.38 2024/05/24 10:43:59 open 0.0218000000000025 0.0932420872540739 Fifth Third Bancorp
FIVE 131.05 130.99 2024/05/24 11:35:03 open 0.0600000000000023 0.0458050232842219 Five Below Inc
FIVN 50.089 50.75 2024/05/24 11:34:52 open -0.661000000000001 -1.30246305418719 Five9 Inc
FIXD 42.7898 42.74 2024/05/24 11:21:54 open 0.0497999999999976 0.116518483855867 First Trust TCW Opportunistic Fixed Income ETF
FIZZ 45.8193 45.905 2024/05/24 11:34:26 open -0.0857000000000028 -0.186689903060675 National Beverage Corp
FJP 52.24 52.4 2024/05/24 11:10:50 open -0.159999999999997 -0.305343511450375 First Trust Japan AlphaDEX® Fund
FKU 39.1101 39.1101 2024/05/24 11:07:40 open 0 0 First Trust United Kingdom AlphaDEX® Fund
FKWL 3.06 3.08 2024/05/24 11:07:27 open -0.02 -0.64935064935065 Franklin Wireless Corp
FLEX 33.015 32.41 2024/05/24 11:35:06 open 0.605000000000004 1.86670780623266 Flex Ltd
FLGC 1.23 1.2 2024/05/24 11:18:01 open 0.03 2.5 Flora Growth Corp
FLGT 21.3 20.528 2024/05/24 11:35:04 open 0.772000000000002 3.76071706936868 Fulgent Genetics Inc
FLIC 10.075 10.3 2024/05/24 11:33:01 open -0.225000000000001 -2.18446601941749 First of Long Island Corp
FLJ 0.7944 0.8999 2024/05/24 11:21:40 open -0.1055 -11.7235248360929 FLJ Group Ltd
FLL 5.023 5.07 2024/05/24 11:32:45 open -0.0470000000000006 -0.927021696252477 Full House Resorts Inc
FLN 19.85 19.9493 2024/05/24 11:14:58 open -0.0992999999999995 -0.497761826229489 First Trust Latin America AlphaDEX® Fund
FLNC 22.2698 20.55 2024/05/24 11:35:04 open 1.7198 8.36885644768856 Fluence Energy Inc
FLNT 3.455 3.37 2024/05/24 11:21:43 open 0.085 2.52225519287834 Fluent Inc
FLUX 3.145 3.14 2024/05/24 11:20:55 open 0.00499999999999989 0.159235668789806 Flux Power Holdings Inc
FLWS 9.51 9.33 2024/05/24 11:32:57 open 0.18 1.92926045016077 1-800 FLOWERS.COM Inc
FLXS 34.15 34.975 2024/05/24 11:32:43 open -0.825000000000003 -2.35882773409579 Flexsteel Industries Inc
FLYW 18.2579 17.75 2024/05/24 11:34:51 open 0.507899999999999 2.86140845070422 Flywire Corp
FMAO 22.13 21.91 2024/05/24 11:07:54 open 0.219999999999999 1.00410771337288 Farmers & Merchants Bancorp Inc
FMB 50.6699 50.65 2024/05/24 11:21:52 open 0.0198999999999998 0.0392892398815396 First Trust Managed Municipal ETF
FMBH 31.89 31.84 2024/05/24 11:20:38 open 0.0500000000000007 0.157035175879399 First Mid Illinois Bancshares Inc
FMED 24 23.93 2024/05/24 11:10:40 open 0.0700000000000003 0.292519849561221 Fidelity Disruptive Medicine ETF
FMET 29.69 29.96 2024/05/24 11:32:47 open -0.27 -0.90120160213618 Fidelity® Metaverse ETF
FMHI 47.7395 47.79 2024/05/24 11:34:57 open -0.0504999999999995 -0.105670642393805 First Trust Municipal High Income ETF
FMNB 12.39 12.36 2024/05/24 11:34:57 open 0.0300000000000011 0.242718446601951 Farmers National Banc Corp
FMST 2.62 2.77 2024/05/24 10:29:27 open -0.15 -5.41516245487364 Foremost Lithium Resource & Technology Ltd. Common stock
FNCB 5.88 5.83 2024/05/24 10:34:50 open 0.0499999999999998 0.857632933104628 FNCB Bancorp Inc
FNCH 1.8399 2.02 2024/05/24 11:20:48 open -0.1801 -8.91584158415841 Finch Therapeutics Group Inc
FNGR 3.08 3 2024/05/24 11:33:08 open 0.0800000000000001 2.66666666666667 FingerMotion Inc
FNK 52.2522 52.28 2024/05/24 09:54:37 open -0.0277999999999992 -0.0531752104055072 First Trust Mid Cap Value AlphaDEX® Fund
FNKO 8.35 8.25 2024/05/24 11:34:41 open 0.0999999999999996 1.21212121212121 Funko Inc
FNLC 24.5 24.59 2024/05/24 11:07:46 open -0.0899999999999999 -0.366002440016266 First Bancorp Inc
FNWB 11.3 11.33 2024/05/24 11:34:59 open -0.0299999999999994 -0.264783759929385 First Northwest Bancorp
FNWD 24.79 24.79 2024/05/24 09:30:01 extended-hours 0 0 Finward Bancorp
FNX 110.63 110.19 2024/05/24 11:10:55 open 0.439999999999998 0.399310282239766 First Trust Mid Cap Core AlphaDEX® Fund
FNY 74.29 73.81 2024/05/24 11:35:04 open 0.480000000000004 0.650318385042683 First Trust Mid Cap Growth AlphaDEX® Fund
FOLD 9.5976 9.61 2024/05/24 11:35:03 open -0.0123999999999995 -0.129032258064511 Amicus Therapeutics Inc
FONR 15.3 15.47 2024/05/24 11:34:53 open -0.17 -1.0989010989011 Fonar Corporation
FORA 2.6501 2.67 2024/05/24 10:20:51 open -0.0198999999999998 -0.745318352059918 Forian Inc
FORD 0.53 0.5157 2024/05/24 09:30:04 extended-hours 0.0143 2.77292999806088 Forward Industries Inc
FORL 10.89 10.89 2024/05/24 09:40:00 open 0 0 Four Leaf Acquisition Corporation Class A Common Stock
FORM 58.96 56.993 2024/05/24 11:35:06 open 1.967 3.45130103696945 FormFactor Inc
FORR 17.975 18.28 2024/05/24 11:34:57 open -0.305 -1.66849015317286 Forrester Research Inc
FORTY 81.475 80.95 2024/05/24 09:57:16 open 0.524999999999991 0.648548486720187 Formula Systems 1985 Ltd ADR
FOSL 1.33 1.32 2024/05/24 11:33:17 open 0.01 0.757575757575758 Fossil Group Inc
FOSLL 9.95 10 2024/05/24 10:39:50 open -0.0500000000000007 -0.500000000000007 Fossil Group Inc. 7% Senior Notes due 2026
FOX 30.97 30.65 2024/05/24 11:34:56 open 0.32 1.04404567699837 Fox Corp Class B
FOXA 33.38 33 2024/05/24 11:35:04 open 0.380000000000003 1.15151515151516 Fox Corp Class A
FOXF 45.065 44.43 2024/05/24 11:35:07 open 0.634999999999998 1.42921449471078 Fox Factory Holding Corp
FPA 27.54 27.54 2024/05/24 09:49:14 open 0 0 First Trust Asia Pacific Ex-Japan AlphaDEX® Fund
FPAY 1.1571 1.11 2024/05/24 09:56:53 open 0.0470999999999999 4.24324324324324 FlexShopper Inc
FPXI 48 47.56 2024/05/24 11:13:26 open 0.439999999999998 0.925147182506303 First Trust International Equity Opportunities ETF
FRAF 26.59 26.55 2024/05/24 11:33:17 open 0.0399999999999991 0.150659133709978 Franklin Financial Services Corp
FRBA 12.22 12.26 2024/05/24 11:34:56 open -0.0399999999999991 -0.326264274061983 First Bank
FREE 4.8 4.81 2024/05/24 11:34:40 open -0.00999999999999979 -0.207900207900203 Whole Earth Brands Inc
FRES 0.3702 0.398 2024/05/24 10:52:49 open -0.0278 -6.98492462311559 Fresh2 Group Ltd
FRGT 0.6597 0.6782 2024/05/24 11:08:03 open -0.0185000000000001 -2.72780890592747 Freight Technologies Inc
FRHC 77.15 75.4 2024/05/24 11:21:33 open 1.75 2.3209549071618 Freedom Holding Corp
FRLA 11.2 11.32 2024/05/24 11:01:11 open -0.120000000000001 -1.0600706713781 Fortune Rise Acquisition Corp
FRME 33.095 33.53 2024/05/24 11:32:58 open -0.435000000000002 -1.29734566060245 First Merchants Corporation
FROG 33.135 33.32 2024/05/24 11:34:57 open -0.185000000000002 -0.555222088835541 Jfrog Ltd
FRPH 28.95 29.33 2024/05/24 10:56:30 open -0.379999999999999 -1.29560177292874 Frp Holdings Ord
FRPT 130.34 129.19 2024/05/24 11:35:03 open 1.15000000000001 0.890161777227344 Freshpet Inc
FRSH 13.33 13.48 2024/05/24 11:35:06 open -0.15 -1.11275964391692 Freshworks Inc
FRST 10.6 10.44 2024/05/24 11:32:38 open 0.16 1.53256704980843 Primis Financial Corp
FRSX 1.14 1.1201 2024/05/24 10:59:26 open 0.0198999999999998 1.77662708686723 Foresight Autonomous Holdings Ltd ADR
FRTX 0.8902 0.8902 2024/05/24 11:13:57 open 0 0 Fresh Tracks Therapeutics Inc.
FRZA 0.42 0.4032 2024/05/24 11:34:26 open 0.0168 4.16666666666666 Forza X1 Inc
FSBC 23.12 23.04 2024/05/24 11:33:16 open 0.0800000000000018 0.34722222222223 Five Star Bancorp
FSBW 32.79 32.85 2024/05/24 11:14:58 open -0.0600000000000023 -0.182648401826491 FS Bancorp Inc
FSEA 9.15 9.14 2024/05/24 11:34:28 open 0.00999999999999979 0.109409190371989 First Seacoast Bancorp
FSFG 16.825 16.825 2024/05/24 10:03:49 open 0 0 First Savings Financial Group Inc
FSLR 274.54 252.31 2024/05/24 11:35:06 open 22.23 8.81059014704135 First Solar Inc
FSTR 27.83 28.42 2024/05/24 11:34:57 open -0.590000000000003 -2.07600281491908 LB Foster Company
FSV 142.49 145 2024/05/24 11:35:06 open -2.50999999999999 -1.73103448275861 FirstService Corp
FSZ 64.98 64.98 2024/05/24 09:30:00 extended-hours 0 0 First Trust Switzerland AlphaDEX® Fund
FTA 74.4201 74.27 2024/05/24 11:34:22 open 0.150100000000009 0.202100444324773 First Trust Large Cap Value AlphaDEX® Fund
FTAG 25.4485 25.4485 2024/05/24 09:34:16 open 0 0 First Trust Indxx Global Agriculture ETF
FTAI 83.13 82 2024/05/24 11:35:04 open 1.13 1.3780487804878 Fortress Transp & Infra Inv
FTAIM 25.633 25.68 2024/05/24 10:46:55 open -0.0470000000000006 -0.183021806853585 FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares
FTAIN 25.12 25.02 2024/05/24 11:20:33 open 0.100000000000001 0.399680255795369 Fortress Transportation and Preferred Series C
FTAIO 25.35 25.4 2024/05/24 09:56:48 open -0.0499999999999972 -0.196850393700776 Fortress Transportation and Preferred Series B
FTC 122.865 121.67 2024/05/24 11:15:12 open 1.19499999999999 0.982164872195277 First Trust Large Cap Growth AlphaDEX® Fund
FTCI 0.4935 0.4508 2024/05/24 11:34:20 open 0.0427 9.472049689441 FTC Solar Inc
FTCS 84.03 83.77 2024/05/24 11:35:05 open 0.260000000000005 0.310373642115322 First Trust Capital Strength ETF
FTDR 34.83 35.2 2024/05/24 11:34:56 open -0.370000000000005 -1.05113636363638 Frontdoor Inc
FTDS 48.98 48.98 2024/05/24 10:32:16 open 0 0 First Trust Dividend Strength ETF
FTEK 1.17 1.21 2024/05/24 11:14:11 open -0.04 -3.30578512396694 Fuel Tech Inc
FTEL 18.455 16.43 2024/05/24 11:18:16 open 2.025 12.3250152160682 Fitell Corporation Ordinary Shares
FTFT 0.7878 0.81 2024/05/24 11:32:37 open -0.0222000000000001 -2.74074074074075 Future Fintech Group Inc
FTGC 24.426 24.45 2024/05/24 11:21:04 open -0.0240000000000009 -0.0981595092024577 First Trust Global Tactical Commodity Strategy Fund
FTGS 30.39 31.06 2024/05/24 11:34:36 open -0.669999999999998 -2.15711526078557 First Trust Growth Strength ETF
FTHI 22.4311 22.43 2024/05/24 11:10:45 open 0.00110000000000099 0.00490414623272844 First Trust BuyWrite Income ETF
FTHM 1.67 1.68 2024/05/24 11:10:42 open -0.01 -0.595238095238096 Fathom Holdings Inc
FTLF 30.15 29.8699 2024/05/24 11:20:39 open 0.280099999999997 0.937733303425848 FitLife Brands Inc. Common Stock
FTNT 61.68 61.04 2024/05/24 11:35:06 open 0.640000000000001 1.04849279161206 Fortinet Inc
FTQI 20.3 20.3 2024/05/24 11:20:55 open 0 0 First Trust Nasdaq BuyWrite Income ETF
FTRE 25.56 25.795 2024/05/24 11:35:05 open -0.235000000000003 -0.911029269238236 Fortrea Holdings Inc.
FTRI 13.7501 13.76 2024/05/24 11:20:31 open -0.00990000000000002 -0.0719476744186048 First Trust Indxx Global Natural Resources Income ETF
FTSL 45.9968 46.005 2024/05/24 11:21:25 open -0.00820000000000221 -0.0178241495489669 First Trust Senior Loan Fund
FTSM 59.7873 59.79 2024/05/24 11:34:59 open -0.00269999999999726 -0.00451580531861057 First Trust Enhanced Short Maturity ETF
FTXG 24.55 24.56 2024/05/24 11:32:54 open -0.00999999999999801 -0.0407166123778421 First Trust Nasdaq Food & Beverage ETF
FTXH 26.7699 26.73 2024/05/24 11:17:53 open 0.0398999999999994 0.149270482603814 First Trust Nasdaq Pharmaceuticals ETF
FTXL 95.85 93.85 2024/05/24 11:18:36 open 2 2.13106020245072 First Trust Nasdaq Semiconductor ETF
FTXN 30.93 30.96 2024/05/24 11:07:06 open -0.0300000000000011 -0.0968992248062052 First Trust Nasdaq Oil & Gas ETF
FTXO 26.72 26.61 2024/05/24 10:06:29 open 0.109999999999999 0.413378429161967 First Trust Nasdaq Bank ETF
FTXR 30.485 30.53 2024/05/24 10:20:55 open -0.0450000000000017 -0.147396003930566 First Trust Nasdaq Transportation ETF
FULC 7.4579 7.505 2024/05/24 11:34:46 open -0.0470999999999995 -0.627581612258487 Fulcrum Therapeutics Inc
FULT 16.615 16.76 2024/05/24 11:35:03 open -0.145000000000003 -0.865155131264935 Fulton Financial Corporation
FULTP 18.49 18.03 2024/05/24 10:17:58 open 0.459999999999997 2.55130338325012 Fulton Financial Corporation
FUNC 21.91 21.6 2024/05/24 11:34:59 open 0.309999999999999 1.43518518518518 First United Corporation
FUND 7.8386 7.8386 2024/05/24 09:34:07 open 0 0 Sprott Focus Trust
FUSB 9.81 10.3309 2024/05/24 11:01:21 open -0.520899999999999 -5.04215508813365 First US Bancshares Inc
FUSN 21.48 21.51 2024/05/24 11:34:42 open -0.0300000000000011 -0.139470013947007 Fusion Pharmaceuticals Inc
FUTU 75.3734 72.78 2024/05/24 11:35:05 open 2.5934 3.56334157735642 Futu Holdings Ltd
FV 56.8132 56.42 2024/05/24 11:33:17 open 0.3932 0.696915987238568 First Trust Dorsey Wright Focus 5 ETF
FVC 34.52 34.52 2024/05/24 09:30:01 extended-hours 0 0 First Trust Dorsey Wright Dynamic Focus 5 ETF
FVCB 11.27 11.28 2024/05/24 11:21:42 open -0.00999999999999979 -0.0886524822695017 FVCBankcorp Inc
FWONA 65.68 65 2024/05/24 11:32:57 open 0.680000000000007 1.04615384615386 Liberty Media Corporation Series A Liberty Formula One Common Stock
FWONK 71.55 70.26 2024/05/24 11:35:06 open 1.28999999999999 1.83603757472245 Liberty Media Corporation Series C Liberty Formula One Common Stock
FWRD 12.39 12.16 2024/05/24 11:35:06 open 0.23 1.89144736842106 Forward Air Corporation
FWRG 19.57 18.92 2024/05/24 11:33:00 open 0.649999999999999 3.43551797040168 First Watch Restaurant Group Inc
FXNC 15.69 15.77 2024/05/24 11:34:48 open -0.0800000000000001 -0.507292327203551 First National Corp
FYBR 25.945 26.12 2024/05/24 11:34:56 open -0.175000000000001 -0.669984686064321 Frontier Communications Parent Inc
FYC 66.0185 66.3 2024/05/24 09:59:47 open -0.281499999999994 -0.424585218702857 First Trust Small Cap Growth AlphaDEX® Fund
FYT 52.5001 52.42 2024/05/24 11:10:41 open 0.0801000000000016 0.152804273178179 First Trust Small Cap Value AlphaDEX® Fund
FYX 91.735 91.7 2024/05/24 10:49:23 open 0.0349999999999966 0.038167938931294 First Trust Small Cap Core AlphaDEX® Fund
GABC 32.61 32.65 2024/05/24 11:34:18 open -0.0399999999999991 -0.122511485451758 German American Bancorp Inc
GAIA 4.485 4.4991 2024/05/24 10:30:09 open -0.0141 -0.31339601253584 Gaia Inc
GAIN 13.935 13.88 2024/05/24 11:35:04 open 0.0549999999999997 0.396253602305473 Gladstone Investment Corporation
GAINL 25.36 25.43 2024/05/24 10:26:57 open -0.0700000000000003 -0.275265434526151 Gladstone Investment Corporation 8.00% Notes due 2028
GALT 2.99 3 2024/05/24 11:34:45 open -0.00999999999999979 -0.333333333333326 Galectin Therapeutics Inc
GAMB 8.035 7.9 2024/05/24 11:34:20 open 0.135 1.70886075949367 Gambling.com Group Ltd
GAMC 10.98 10.98 2024/05/24 09:30:01 extended-hours 0 0 Golden Arrow Merger Corp
GAME 1.33 1.38 2024/05/24 11:21:54 open -0.0499999999999998 -3.62318840579709 GameSquare Holdings Inc.
GAN 1.33 1.31 2024/05/24 11:21:36 open 0.02 1.52671755725191 Gan Ltd
GANX 2.5301 2.44 2024/05/24 11:34:53 open 0.0901000000000001 3.69262295081968 Gain Therapeutics Inc
GASS 7.255 7.05 2024/05/24 11:34:53 open 0.205 2.90780141843972 StealthGas Inc
GBBK 11.5 11.5 2024/05/24 09:30:01 extended-hours 0 0 Global Blockchain Acquisition Corp. Common Stock
GBDC 16.21 16.11 2024/05/24 11:34:43 open 0.100000000000001 0.620732464307892 Golub Capital BDC Inc
GBIO 3.14 3.16 2024/05/24 11:20:53 open -0.02 -0.632911392405064 Generation Bio Co
GBNY 10.3 10.3 2024/05/24 09:30:00 extended-hours 0 0 Generations Bancorp NY Inc
GCBC 32.4 31.42 2024/05/24 11:32:46 open 0.979999999999997 3.1190324633991 Greene County Bancorp Inc
GCMG 9.84 9.98 2024/05/24 11:21:40 open -0.140000000000001 -1.40280561122245 GCM Grosvenor Inc
GCT 33.265 32.48 2024/05/24 11:35:05 open 0.785000000000004 2.41687192118228 GigaCloud Technology Inc Class A Ordinary Shares
GCTK 2.1 2.19 2024/05/24 09:57:19 open -0.0899999999999999 -4.10958904109588 GlucoTrack Inc
GDC 0.998 0.8799 2024/05/24 11:34:46 open 0.1181 13.4219797704285 GD Culture Group Limited
GDEN 28.7682 28.65 2024/05/24 11:34:48 open 0.118200000000002 0.412565445026184 Golden Entertainment Inc
GDEV 1.9994 2.18 2024/05/24 10:24:17 open -0.1806 -8.28440366972477 GDEV Inc.
GDHG 0.2352 0.2449 2024/05/24 11:08:12 open -0.00970000000000001 -3.96080032666395 Golden Heaven Group Holdings Ltd. Ordinary Shares
GDRX 7.27 7.48 2024/05/24 11:34:59 open -0.210000000000001 -2.80748663101605 Goodrx Holdings Inc
GDS 7.845 7.89 2024/05/24 11:35:02 open -0.0449999999999999 -0.570342205323193 GDS Holdings Ltd
GDYN 10.2065 10.37 2024/05/24 11:35:05 open -0.163499999999999 -1.57666345226614 Grid Dynamics Holdings Inc
GECC 10.22 10.11 2024/05/24 10:47:15 open 0.110000000000001 1.08803165182988 Great Elm Capital Corp
GEG 1.76 1.76 2024/05/24 10:05:41 open 0 0 Great Elm Group Inc
GEHC 80.2201 79.01 2024/05/24 11:35:07 open 1.2101 1.53157828123022 GE HealthCare Technologies Inc.
GEN 24.815 24.34 2024/05/24 11:35:07 open 0.475000000000001 1.95152013147084 Gen Digital Inc.
GENE 2.178 2.18 2024/05/24 11:10:35 open -0.00200000000000022 -0.0917431192660653 Genetic Technologies Ltd
GENK 11.98 11.89 2024/05/24 11:20:54 open 0.0899999999999999 0.756938603868796 GEN Restaurant Group Inc. Class A Common Stock
GEOS 10.3104 10.02 2024/05/24 11:34:32 open 0.2904 2.89820359281437 Geospace Technologies Corporation
GERN 3.4715 3.53 2024/05/24 11:34:58 open -0.0585 -1.65722379603399 Geron Corporation
GEVO 0.703 0.672 2024/05/24 11:35:02 open 0.0309999999999999 4.61309523809522 Gevo Inc
GFAI 2.82 2.78 2024/05/24 11:13:36 open 0.04 1.43884892086331 Guardforce AI Co Ltd
GFAIW 0.24 0.24 2024/05/24 09:30:01 extended-hours 0 0 Guardforce AI Co. Limited Warrant
GFS 50.8441 50.61 2024/05/24 11:35:07 open 0.234099999999998 0.462556806955143 Globalfoundries Inc
GGAL 32.06 32 2024/05/24 11:35:05 open 0.0600000000000023 0.187500000000007 Grupo Financiero Galicia SA ADR
GGLL 44.4364 44.11 2024/05/24 11:34:49 open 0.3264 0.739968261165268 Direxion Daily GOOGL Bull 1.5X Shares
GGLS 13.5831 13.7 2024/05/24 11:07:14 open -0.116899999999999 -0.853284671532842 Direxion Daily GOOGL Bear 1X Shares
GGR 1.425 1.42 2024/05/24 11:33:09 open 0.00500000000000012 0.352112676056346 Gogoro Inc
GH 24.07 26.075 2024/05/24 11:35:04 open -2.005 -7.68935762224352 Guardant Health Inc
GHRS 13.71 13.47 2024/05/24 11:21:42 open 0.24 1.78173719376392 GH Research PLC
GHSI 9.1442 9.1 2024/05/24 11:20:47 open 0.0442 0.485714285714286 Guardion Health Sciences Inc
GIFI 6.83 6.51 2024/05/24 11:20:54 open 0.32 4.91551459293395 Gulf Island Fabrication Inc
GIGM 1.31 1.39 2024/05/24 10:34:15 open -0.0799999999999998 -5.75539568345323 Giga Media Ltd
GIII 28.6286 28.34 2024/05/24 11:34:55 open 0.288599999999999 1.01834862385321 G-III Apparel Group Ltd
GILD 65.62 66.44 2024/05/24 11:35:00 open -0.819999999999993 -1.23419626730884 Gilead Sciences Inc
GILT 5.225 5.26 2024/05/24 11:34:30 open -0.0350000000000001 -0.665399239543729 Gilat Satellite Networks Ltd
GIPR 4.64 4.6 2024/05/24 11:18:50 open 0.04 0.869565217391305 Generation Income Properties Inc
GLAD 22.22 22.02 2024/05/24 11:21:55 open 0.199999999999999 0.908265213442322 Gladstone Capital Corporation
GLBE 29.54 29.32 2024/05/24 11:34:58 open 0.219999999999999 0.750341064120051 Global-E Online Ltd
GLBS 2.1499 2.2 2024/05/24 11:14:08 open -0.0501 -2.27727272727273 Globus Maritime Ltd
GLBZ 4.3001 4.12 2024/05/24 11:07:05 open 0.180099999999999 4.37135922330096 Glen Burnie Bancorp
GLDD 9.055 9.22