realGrid4
nasdaq
2024/07/16
Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
---|---|---|---|---|---|---|---|---|---|---|
AACG | 0.684631 | 0.759224 | 2024/07/16 | 19:19:54 | extended-hours | -0.074593 | -9.82490016121725 | ATA Creativity Global | ||
AACI | 11.851546 | 11.784511 | 2024/07/16 | 19:51:18 | extended-hours | 0.0670350000000006 | 0.568839895011347 | Armada Acquisition Corp I | ||
AADI | 1.631807 | 1.546522 | 2024/07/16 | 18:56:30 | open | 0.0852850000000001 | 5.51463218757962 | Aadi Bioscience Inc | ||
AADR | 63.824565 | 63.914974 | 2024/07/16 | 14:33:17 | open | -0.0904090000000011 | -0.141451985883623 | AdvisorShares Dorsey Wright ADR ETF | ||
AAL | 11.091721 | 10.682217 | 2024/07/16 | 19:59:58 | extended-hours | 0.409504 | 3.83351133945323 | American Airlines Group | ||
AAME | 1.64666 | 1.618142 | 2024/07/16 | 15:07:46 | open | 0.028518 | 1.7623916813234 | Atlantic American Corporation | ||
AAOI | 12.292523 | 10.253968 | 2024/07/16 | 19:58:33 | extended-hours | 2.038555 | 19.880645229242 | Applied Opt | ||
AAON | 94.611299 | 92.086018 | 2024/07/16 | 17:27:46 | open | 2.52528100000001 | 2.7423066550668 | AAON Inc | ||
AAPB | 31.999357 | 31.40483 | 2024/07/16 | 19:59:57 | extended-hours | 0.594526999999999 | 1.89310688833533 | GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF | ||
AAPD | 16.394897 | 16.341496 | 2024/07/16 | 19:59:58 | extended-hours | 0.0534010000000009 | 0.326781587193736 | Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares | ||
AAPL | 234.15991 | 235.330065 | 2024/07/16 | 19:59:59 | extended-hours | -1.17015499999999 | -0.497239908551419 | Apple Inc | ||
AAPU | 39.749561 | 40.299231 | 2024/07/16 | 19:59:57 | extended-hours | -0.549669999999999 | -1.36397143657654 | Direxion Shares ETF Trust - Direxion Daily AAPL Bull 1.5X Shares | ||
AAXJ | 74.698884 | 74.069775 | 2024/07/16 | 15:51:36 | open | 0.629109 | 0.84934644394424 | iShares MSCI All Country Asia ex Japan ETF | ||
ABAT | 1.137161 | 1.132465 | 2024/07/16 | 19:58:55 | extended-hours | 0.00469600000000003 | 0.414670652073135 | American Battery Technology Company Common Stock | ||
ABCB | 66.964177 | 66.964177 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Ameris Bancorp | ||
ABCL | 3.516287 | 3.210547 | 2024/07/16 | 19:59:58 | extended-hours | 0.30574 | 9.52298782730793 | Abcellera Biologics Inc | ||
ABEO | 5.353171 | 5.316321 | 2024/07/16 | 19:22:52 | extended-hours | 0.0368499999999994 | 0.693148513793644 | Abeona Therapeutics Inc | ||
ABIO | 3.486883 | 3.60748 | 2024/07/16 | 19:42:29 | extended-hours | -0.120597 | -3.34297071640036 | ARCA Biopharma Inc | ||
ABL | 8.798622 | 8.622822 | 2024/07/16 | 15:35:32 | open | 0.175800000000001 | 2.03877570475189 | Abacus Life Inc. | ||
ABLLW | 0.663734 | 0.663734 | 2024/07/16 | 04:05:19 | extended-hours | 0 | 0 | Abacus Life Inc. | ||
ABLV | 1.187252 | 1.236835 | 2024/07/16 | 19:32:22 | extended-hours | -0.0495829999999999 | -4.00886132750124 | Able View Global Inc. Class B Ordinary Shares | ||
ABLVW | 0.045293 | 0.040897 | 2024/07/16 | 17:28:44 | open | 0.004396 | 10.7489546910531 | Able View Global Inc. Warrant | ||
ABNB | 150.836765 | 147.527385 | 2024/07/16 | 19:47:03 | extended-hours | 3.30938 | 2.24323097708266 | Airbnb Inc | ||
ABOS | 3.138513 | 2.853927 | 2024/07/16 | 19:30:53 | extended-hours | 0.284586 | 9.97173368484898 | Acumen Pharmaceuticals Inc | ||
ABSI | 4.37585 | 4.006096 | 2024/07/16 | 19:34:03 | extended-hours | 0.369753999999999 | 9.22978380947435 | Absci Corp | ||
ABTS | 0.535089 | 0.51395 | 2024/07/16 | 18:56:03 | open | 0.021139 | 4.11304601614943 | Abits Group Inc. | ||
ABUS | 3.887027 | 3.734646 | 2024/07/16 | 19:46:33 | extended-hours | 0.152381 | 4.08019930135278 | Arbutus Biopharma Corp | ||
ABVC | 0.80468 | 0.794894 | 2024/07/16 | 19:33:20 | extended-hours | 0.00978599999999996 | 1.23110754389893 | ABVC Biopharma Inc | ||
ABVX | 13.429838 | 13.940063 | 2024/07/16 | 14:57:50 | open | -0.510225 | -3.66013410412851 | Abivax SA American Depositary Shares | ||
ACAB | 11.599917 | 11.59558 | 2024/07/16 | 15:39:44 | open | 0.00433699999999959 | 0.0374021825557634 | Atlantic Coastal Acquisition Corp II | ||
ACAC | 11.499188 | 11.493823 | 2024/07/16 | 09:31:06 | extended-hours | 0.0053649999999994 | 0.046677245682306 | Acri Capital Acquisition Corporation | ||
ACACW | 0.074789 | 0.074789 | 2024/07/16 | 19:59:59 | extended-hours | 0 | 0 | Acies Acquisition Corp | ||
ACAD | 18.579287 | 18.192802 | 2024/07/16 | 18:48:55 | open | 0.386485 | 2.12438413829821 | ACADIA Pharmaceuticals Inc | ||
ACB | 6.124991 | 6.377929 | 2024/07/16 | 19:59:32 | extended-hours | -0.252938 | -3.96583279619451 | Aurora Cannabis Inc | ||
ACCD | 3.90293 | 3.421778 | 2024/07/16 | 19:56:27 | extended-hours | 0.481152 | 14.0614616144005 | Accolade Inc | ||
ACDC | 7.34896 | 7.58402 | 2024/07/16 | 09:25:47 | extended-hours | -0.23506 | -3.09941165766968 | ProFrac Holding Corp. | ||
ACET | 1.287746 | 1.227534 | 2024/07/16 | 19:58:52 | extended-hours | 0.0602120000000002 | 4.9051187176893 | Adicet Bio Inc | ||
ACGL | 96.927111 | 98.221876 | 2024/07/16 | 19:39:23 | extended-hours | -1.294765 | -1.31820430715455 | Arch Capital Group Ltd | ||
ACGLO | 22.996548 | 22.995527 | 2024/07/16 | 14:07:42 | open | 0.00102100000000149 | 0.00443999391708437 | Arch Capital Group Ltd. | ||
ACHC | 87.96927 | 83.950727 | 2024/07/16 | 18:24:13 | open | 4.01854299999999 | 4.78678761173801 | Acadia Healthcare Company Inc | ||
ACHL | 0.860413 | 0.860572 | 2024/07/16 | 18:34:26 | open | -0.00015900000000002 | -0.0184760833492166 | Achilles Therapeutics PLC ADR | ||
ACHV | 4.986542 | 5.056538 | 2024/07/16 | 19:51:56 | extended-hours | -0.0699959999999997 | -1.38426725953606 | Achieve Life Sciences Inc | ||
ACIC | 11.612392 | 10.965059 | 2024/07/16 | 19:55:21 | extended-hours | 0.647333 | 5.90359796513635 | American Coastal Insurance Corp | ||
ACIU | 3.889379 | 3.914817 | 2024/07/16 | 18:55:32 | open | -0.0254380000000003 | -0.649787716769399 | AC Immune Ltd | ||
ACIW | 42.771035 | 41.802132 | 2024/07/16 | 19:19:23 | extended-hours | 0.968902999999997 | 2.31783154026689 | ACI Worldwide Inc | ||
ACLS | 147.815458 | 147.183107 | 2024/07/16 | 19:59:27 | extended-hours | 0.632351 | 0.429635583110771 | Axcelis Technologies Inc | ||
ACMR | 24.58621 | 25.781071 | 2024/07/16 | 19:59:59 | extended-hours | -1.194861 | -4.63464454211386 | Acm Research Inc | ||
ACNB | 41.274823 | 40.220481 | 2024/07/16 | 16:09:43 | open | 1.054342 | 2.62140574599294 | ACNB Corporation | ||
ACNT | 11.109528 | 11.049133 | 2024/07/16 | 09:25:45 | extended-hours | 0.0603949999999998 | 0.546603973361528 | Synalloy Corporation | ||
ACON | 0.297505 | 0.297626 | 2024/07/16 | 19:55:40 | extended-hours | -0.000120999999999982 | -0.0406550502980191 | Aclarion Inc | ||
ACONW | 0.035026 | 0.035026 | 2024/07/16 | 05:43:55 | extended-hours | 0 | 0 | Aclarion Inc | ||
ACRS | 1.462399 | 1.261488 | 2024/07/16 | 19:59:42 | extended-hours | 0.200911 | 15.92650901158 | Aclaris Therapeutics Inc | ||
ACRV | 7.673923 | 7.63069 | 2024/07/16 | 18:52:17 | open | 0.0432329999999999 | 0.566567374641086 | Acrivon Therapeutics Inc. Common Stock | ||
ACST | 3.1476 | 3.119365 | 2024/07/16 | 19:58:15 | extended-hours | 0.028235 | 0.905152170393654 | Acasti Pharma Inc | ||
ACT | 33.115722 | 32.363337 | 2024/07/16 | 19:19:17 | extended-hours | 0.752384999999997 | 2.32480661682075 | Enact Holdings Inc | ||
ACTG | 5.648003 | 5.648362 | 2024/07/16 | 19:31:01 | extended-hours | -0.000358999999999554 | -0.0063558249276437 | Acacia Research Corporation | ||
ACVA | 19.340512 | 18.132075 | 2024/07/16 | 18:56:03 | open | 1.208437 | 6.66463711406444 | ACV Auctions Inc | ||
ACWI | 116.704897 | 115.844738 | 2024/07/16 | 19:51:00 | extended-hours | 0.860158999999996 | 0.742510203614079 | iShares MSCI ACWI ETF | ||
ACWX | 55.175759 | 55.970723 | 2024/07/16 | 15:52:20 | open | -0.794964 | -1.42032112038288 | iShares MSCI ACWI ex U.S. ETF | ||
ACXP | 2.444579 | 2.440799 | 2024/07/16 | 17:31:34 | open | 0.00377999999999989 | 0.154867320086574 | Acurx Pharmaceuticals LLC | ||
ADAG | 2.775853 | 2.824368 | 2024/07/16 | 16:18:22 | open | -0.0485150000000001 | -1.71772941769628 | Adagene Inc | ||
ADAP | 1.269108 | 1.203976 | 2024/07/16 | 18:10:58 | open | 0.065132 | 5.40974238689143 | Adaptimmune Therapeutics Plc | ||
ADBE | 566.033211 | 559.736 | 2024/07/16 | 19:57:25 | extended-hours | 6.29721100000006 | 1.12503233667301 | Adobe Systems Incorporated | ||
ADD | 0.226283 | 0.237559 | 2024/07/16 | 19:56:27 | extended-hours | -0.011276 | -4.74661031575313 | Color Star Technology Co. Ltd. | ||
ADEA | 11.762173 | 11.472733 | 2024/07/16 | 18:27:57 | open | 0.289440000000001 | 2.52285135547041 | ADEIA CORP | ||
ADI | 245.020178 | 238.896779 | 2024/07/16 | 19:56:21 | extended-hours | 6.12339899999998 | 2.56319864404701 | Analog Devices Inc | ||
ADIL | 1.088389 | 1.084718 | 2024/07/16 | 19:50:02 | extended-hours | 0.00367099999999998 | 0.338428974166556 | Adial Pharmaceuticals Inc | ||
ADMA | 13.733289 | 13.577991 | 2024/07/16 | 19:58:06 | extended-hours | 0.155297999999998 | 1.14374799629782 | ADMA Biologics Inc | ||
ADN | 3.81497 | 3.786717 | 2024/07/16 | 18:43:01 | open | 0.0282530000000003 | 0.746108040289261 | Advent Technologies Holdings Inc | ||
ADP | 245.521815 | 240.666884 | 2024/07/16 | 19:26:36 | extended-hours | 4.85493099999999 | 2.01728252732935 | Automatic Data Processing Inc | ||
ADSE | 15.844659 | 15.835772 | 2024/07/16 | 17:56:48 | open | 0.00888699999999965 | 0.0561197774254368 | Ads Tec Energy PLC | ||
ADSK | 253.320944 | 252.147203 | 2024/07/16 | 19:33:23 | extended-hours | 1.17374100000001 | 0.465498322422401 | Autodesk Inc | ||
ADTN | 6.099884 | 5.912072 | 2024/07/16 | 19:27:33 | extended-hours | 0.187812 | 3.17675427498177 | ADTRAN Inc | ||
ADTX | 1.552032 | 1.554341 | 2024/07/16 | 19:50:35 | extended-hours | -0.00230899999999989 | -0.14855170133194 | Aditxt Inc. | ||
ADUS | 122.72277 | 121.325438 | 2024/07/16 | 19:19:21 | extended-hours | 1.39733199999999 | 1.15172219695592 | Addus HomeCare Corporation | ||
ADV | 2.769465 | 2.769465 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | Advantage Solutions Inc | ||
ADVM | 9.241321 | 8.872472 | 2024/07/16 | 19:59:14 | extended-hours | 0.368848999999999 | 4.15722923667721 | Adverum Biotechnologies Inc | ||
ADXN | 8.136196 | 8.093749 | 2024/07/16 | 08:32:19 | extended-hours | 0.0424469999999992 | 0.524441763637583 | Addex Therapeutics Ltd | ||
AEAE | 14.725414 | 14.704609 | 2024/07/16 | 17:00:02 | open | 0.0208050000000011 | 0.14148625101151 | Altenergy Acquisition Corp | ||
AEHL | 4.17987 | 5.494446 | 2024/07/16 | 19:56:25 | extended-hours | -1.314576 | -23.9255422657717 | Antelope Enterprise Holdings Ltd | ||
AEHR | 16.817741 | 16.503204 | 2024/07/16 | 17:37:14 | open | 0.314537000000001 | 1.90591475449253 | Aehr Test Systems | ||
AEI | 1.354959 | 1.348864 | 2024/07/16 | 18:56:06 | open | 0.00609499999999996 | 0.451861714746628 | Alset Ehome International Inc | ||
AEIS | 119.129595 | 116.593035 | 2024/07/16 | 16:32:31 | open | 2.53655999999999 | 2.17556734842694 | Advanced Energy Industries Inc | ||
AEMD | 0.437082 | 0.41965 | 2024/07/16 | 19:58:27 | extended-hours | 0.017432 | 4.15393780531395 | Aethlon Medical Inc | ||
AENT | 2.768855 | 2.757015 | 2024/07/16 | 18:31:30 | open | 0.0118399999999999 | 0.429449966721249 | Alliance Entertainment Holding Corporation Class A Common Stock | ||
AEP | 91.755211 | 90.869113 | 2024/07/16 | 19:56:54 | extended-hours | 0.886098000000004 | 0.975136623155994 | American Electric Power Company Inc | ||
AERT | 1.75381 | 1.779823 | 2024/07/16 | 16:13:55 | open | -0.0260129999999998 | -1.46154982826943 | Aeries Technology Inc. | ||
AERTW | 0.029044 | 0.029044 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Aeries Technology Inc. | ||
AEYE | 22.474998 | 23.273547 | 2024/07/16 | 18:56:14 | open | -0.798549000000001 | -3.43114438035595 | AudioEye Inc | ||
AEZS | 6.001006 | 6.014565 | 2024/07/16 | 14:01:01 | open | -0.0135589999999999 | -0.225436087231577 | Aeterna Zentaris Inc | ||
AFAR | 16.250222 | 16.79919 | 2024/07/16 | 16:46:40 | open | -0.548967999999999 | -3.26782422247739 | Aura FAT Projects Acquisition Corp Class A Ordinary Shares | ||
AFARW | 0.020491 | 0.020571 | 2024/07/16 | 16:56:48 | open | -8.00000000000002E-05 | -0.388896990909534 | Aura FAT Projects Acquisition Corp Warrant | ||
AFBI | 20.962243 | 21.235724 | 2024/07/16 | 18:55:09 | open | -0.273481 | -1.28783459419608 | Affinity Bancshares Inc | ||
AFCG | 9.974515 | 9.204536 | 2024/07/16 | 08:20:32 | extended-hours | 0.769979000000001 | 8.36521254303314 | AFC Gamma Inc | ||
AFMD | 5.619456 | 5.15716 | 2024/07/16 | 19:18:12 | extended-hours | 0.462295999999999 | 8.96415856789394 | Affimed NV | ||
AFRI | 10.745399 | 10.799634 | 2024/07/16 | 04:10:01 | extended-hours | -0.0542349999999985 | -0.502192944686815 | Forafric Global PLC Ordinary Shares | ||
AFRIW | 1.399338 | 1.399948 | 2024/07/16 | 09:25:22 | extended-hours | -0.000609999999999999 | -0.0435730469988885 | Forafric Global PLC Warrants | ||
AFRM | 33.445129 | 32.306541 | 2024/07/16 | 19:59:57 | extended-hours | 1.138588 | 3.52432654427473 | Affirm Holdings Inc | ||
AFYA | 20.249988 | 19.024844 | 2024/07/16 | 19:18:38 | extended-hours | 1.225144 | 6.43970589193791 | Afya Ltd | ||
AGAE | 1.297074 | 1.334697 | 2024/07/16 | 17:04:30 | open | -0.037623 | -2.81884202931452 | Allied Gaming & Entertainment Inc. | ||
AGBA | 2.358111 | 2.38196 | 2024/07/16 | 19:59:27 | extended-hours | -0.0238489999999998 | -1.00123427765369 | AGBA Acquisition Ltd | ||
AGBAW | 0.219815 | 0.219815 | 2024/07/16 | 10:09:43 | open | 0 | 0 | AGBA Acquisition Limited | ||
AGEN | 17.779798 | 15.853805 | 2024/07/16 | 19:36:28 | extended-hours | 1.925993 | 12.148458997698 | Agenus Inc | ||
AGFY | 0.328548 | 0.329762 | 2024/07/16 | 19:19:48 | extended-hours | -0.00121399999999999 | -0.368144298008865 | Agrify Corp | ||
AGIO | 48.307034 | 47.849189 | 2024/07/16 | 19:49:27 | extended-hours | 0.457844999999999 | 0.956850073258293 | Agios Pharm | ||
AGMH | 0.540439 | 0.53891 | 2024/07/16 | 18:08:33 | open | 0.001529 | 0.283720843925702 | AGM Group Holdings Inc Class A | ||
AGNC | 10.525073 | 10.35083 | 2024/07/16 | 19:54:46 | extended-hours | 0.174243000000001 | 1.68337225130739 | AGNC Investment Corp | ||
AGNCL | 24.179725 | 24.179725 | 2024/07/16 | 07:12:01 | extended-hours | 0 | 0 | AGNC Investment Corp | ||
AGNCM | 25.145509 | 25.119562 | 2024/07/16 | 13:01:12 | open | 0.0259470000000022 | 0.103293998517976 | AGNC Investment Corp | ||
AGNCN | 25.744582 | 25.749922 | 2024/07/16 | 11:20:49 | open | -0.00534000000000034 | -0.0207379268954692 | AGNC Investment Corp. | ||
AGNCO | 24.899705 | 24.809649 | 2024/07/16 | 15:08:04 | open | 0.0900560000000006 | 0.362987803656555 | AGNC Investment Corp | ||
AGNCP | 24.174357 | 24.175002 | 2024/07/16 | 16:00:35 | open | -0.000644999999998674 | -0.00266804528081807 | AGNC Investment Corp. | ||
AGRI | 0.079622 | 0.085842 | 2024/07/16 | 19:59:56 | extended-hours | -0.00622 | -7.24587031989003 | AgriFORCE Growing Systems Ltd | ||
AGYS | 122.139681 | 121.211021 | 2024/07/16 | 19:18:54 | extended-hours | 0.928659999999994 | 0.766151454165206 | Agilysys Inc | ||
AGZD | 21.970542 | 22.299709 | 2024/07/16 | 04:05:24 | extended-hours | -0.329167000000002 | -1.47610446396409 | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | ||
AHCO | 11.259643 | 11.007009 | 2024/07/16 | 17:10:11 | open | 0.252634 | 2.2952102610255 | Adapthealth Corp | ||
AHG | 1.404106 | 1.130024 | 2024/07/16 | 06:28:20 | extended-hours | 0.274082 | 24.2545291073464 | Akso Health Group ADR | ||
AIA | 70.455906 | 70.190768 | 2024/07/16 | 16:07:03 | open | 0.265137999999993 | 0.377739135152351 | iShares Asia 50 ETF | ||
AIHS | 0.92762 | 0.955429 | 2024/07/16 | 18:55:50 | open | -0.027809 | -2.91062967525582 | Senmiao Technology Ltd | ||
AIMAW | 0.022823 | 0.022823 | 2024/07/16 | 19:59:59 | extended-hours | 0 | 0 | Aimfinity Investment Corp. I Warrant | ||
AIMBU | 14.558742 | 14.558742 | 2024/07/16 | 07:58:05 | extended-hours | 0 | 0 | Aimfinity Investment Corp. I Subunit | ||
AIMD | 0.748878 | 0.804919 | 2024/07/16 | 19:52:22 | extended-hours | -0.056041 | -6.96231546279812 | Ainos Inc | ||
AIP | 8.765913 | 8.667724 | 2024/07/16 | 19:50:58 | extended-hours | 0.0981889999999996 | 1.13281179696077 | Arteris Inc | ||
AIQ | 36.706366 | 37.164331 | 2024/07/16 | 19:29:08 | extended-hours | -0.457964999999994 | -1.23227026473312 | Global X Artificial Intelligence & Technology ETF | ||
AIRE | 1.419734 | 1.451755 | 2024/07/16 | 19:59:52 | extended-hours | -0.0320209999999999 | -2.20567520001652 | reAlpha Tech Corp. Common Stock | ||
AIRG | 7.200054 | 7.043962 | 2024/07/16 | 19:19:39 | extended-hours | 0.156092 | 2.21596879710595 | Airgain Inc | ||
AIRR | 75.274871 | 71.21059 | 2024/07/16 | 16:44:26 | open | 4.06428100000001 | 5.70741093424448 | First Trust RBA American Industrial RenaissanceTM ETF | ||
AIRS | 4.700816 | 4.875005 | 2024/07/16 | 16:52:41 | open | -0.174189 | -3.57310402758562 | Airsculpt Technologies Inc | ||
AITRU | 10.624901 | 11.010089 | 2024/07/16 | 08:20:28 | extended-hours | -0.385188000000001 | -3.49850033001551 | AI TRANSPORTATION ACQUISITION CORP Unit | ||
AIXI | 0.849907 | 0.658064 | 2024/07/16 | 19:19:56 | extended-hours | 0.191843 | 29.1526356099103 | XIAO-I Corporation American Depositary Shares | ||
AKAM | 97.360831 | 96.02419 | 2024/07/16 | 19:26:59 | extended-hours | 1.336641 | 1.39198362412638 | Akamai Technologies Inc | ||
AKAN | 2.266722 | 2.34662 | 2024/07/16 | 19:57:23 | extended-hours | -0.079898 | -3.40481202751191 | Akanda Corp | ||
AKBA | 1.444225 | 1.315136 | 2024/07/16 | 19:57:30 | extended-hours | 0.129089 | 9.81563883887294 | Akebia Ther | ||
AKRO | 27.511189 | 27.510861 | 2024/07/16 | 19:22:55 | extended-hours | 0.000328000000003215 | 0.00119225639649451 | Akero Therapeutics Inc | ||
AKTS | 0.145375 | 0.132416 | 2024/07/16 | 19:59:31 | extended-hours | 0.012959 | 9.78658168197197 | Akoustis Technologies Inc | ||
AKYA | 2.624619 | 2.302024 | 2024/07/16 | 19:49:22 | extended-hours | 0.322595 | 14.0135376520836 | Akoya Biosciences Inc | ||
ALAR | 30.174497 | 27.981052 | 2024/07/16 | 19:48:37 | extended-hours | 2.193445 | 7.83903693113469 | Alarum Technologies Ltd. | ||
ALBT | 0.477042 | 0.481324 | 2024/07/16 | 19:04:36 | open | -0.00428199999999995 | -0.889629438797972 | Avalon GloboCare Corp. | ||
ALCO | 27.005905 | 26.444034 | 2024/07/16 | 19:31:36 | extended-hours | 0.561871 | 2.12475524725161 | Alico Inc | ||
ALCY | 10.753815 | 10.700322 | 2024/07/16 | 16:04:19 | open | 0.0534929999999996 | 0.499919535131742 | Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares | ||
ALDX | 4.24723 | 3.877498 | 2024/07/16 | 19:57:24 | extended-hours | 0.369732 | 9.53532406722066 | Aldeyra The | ||
ALEC | 6.059229 | 5.505257 | 2024/07/16 | 19:45:29 | extended-hours | 0.553972 | 10.0626001656235 | Alector Inc | ||
ALGM | 32.623301 | 31.853811 | 2024/07/16 | 19:45:58 | extended-hours | 0.769489999999998 | 2.41569211294685 | Allegro Microsystems Inc | ||
ALGN | 246.825301 | 240.927204 | 2024/07/16 | 19:58:25 | extended-hours | 5.89809700000001 | 2.44808261668948 | Align Technology Inc | ||
ALGS | 0.527109 | 0.522076 | 2024/07/16 | 17:56:47 | open | 0.00503300000000007 | 0.96403588749532 | Aligos Therapeutics Inc | ||
ALGT | 51.695258 | 50.476635 | 2024/07/16 | 19:14:47 | extended-hours | 1.218623 | 2.41423185202421 | Allegiant Travel Company | ||
ALHC | 9.635916 | 9.18309 | 2024/07/16 | 18:55:22 | open | 0.452826 | 4.93108528828532 | Alignment Healthcare LLC | ||
ALIM | 5.569968 | 5.563411 | 2024/07/16 | 17:04:29 | open | 0.00655699999999992 | 0.117859349237364 | Alimera Sciences Inc | ||
ALKS | 25.151531 | 23.26927 | 2024/07/16 | 19:35:32 | extended-hours | 1.882261 | 8.08904189946655 | Alkermes Plc | ||
ALKT | 33.163587 | 31.974441 | 2024/07/16 | 18:56:39 | open | 1.189146 | 3.71905172634606 | Alkami Technology Inc | ||
ALLK | 0.874175 | 0.89491 | 2024/07/16 | 19:47:05 | extended-hours | -0.0207349999999999 | -2.3169927702227 | Allakos Inc | ||
ALLO | 3.574833 | 2.976828 | 2024/07/16 | 19:58:24 | extended-hours | 0.598005 | 20.0886648472804 | Allogene Therapeutics Inc | ||
ALLR | 0.203715 | 0.196789 | 2024/07/16 | 19:59:47 | extended-hours | 0.00692600000000002 | 3.51950566342632 | Allarity Therapeutics Inc | ||
ALLT | 2.863064 | 2.71113 | 2024/07/16 | 19:30:07 | extended-hours | 0.151934 | 5.6040839059728 | Allot Communications Ltd | ||
ALNT | 28.623673 | 27.514099 | 2024/07/16 | 19:19:21 | extended-hours | 1.109574 | 4.0327469927327 | Allient Inc. | ||
ALNY | 248.399886 | 249.238746 | 2024/07/16 | 19:03:58 | open | -0.838859999999983 | -0.336568857556354 | Alnylam Pharmaceuticals Inc | ||
ALOT | 12.909823 | 12.909823 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | AstroNova Inc | ||
ALPP | 0.514794 | 0.540854 | 2024/07/16 | 19:48:45 | extended-hours | -0.02606 | -4.81830586442921 | Alpine 4 Holdings Inc | ||
ALRM | 69.734675 | 66.244524 | 2024/07/16 | 19:26:33 | extended-hours | 3.490151 | 5.26858793641569 | Alarm.com Holdings Inc | ||
ALRN | 3.085824 | 3.018127 | 2024/07/16 | 16:07:25 | open | 0.0676970000000003 | 2.24301363063915 | Aileron Therapeutics Inc | ||
ALRS | 20.916304 | 21.230046 | 2024/07/16 | 04:05:42 | extended-hours | -0.313742000000001 | -1.47782063213618 | Alerus Financial Corp | ||
ALSAR | 1073.769181 | 1073.769181 | 2024/07/16 | 09:09:54 | extended-hours | 0 | 0 | Alpha Star Acquisition Corporation Rights | ||
ALT | 8.073008 | 8.041836 | 2024/07/16 | 19:59:37 | extended-hours | 0.0311719999999998 | 0.387622925908956 | Altimmune Inc | ||
ALTO | 1.67208 | 1.614031 | 2024/07/16 | 19:47:16 | extended-hours | 0.058049 | 3.59652323902081 | Alto Ingredients Inc | ||
ALTR | 97.562821 | 95.063449 | 2024/07/16 | 16:52:39 | open | 2.49937199999999 | 2.62916191900422 | Altair Engineering Inc | ||
ALVO | 12.196463 | 12.15124 | 2024/07/16 | 16:18:41 | open | 0.045223 | 0.372167778761674 | Alvotech | ||
ALVR | 0.813946 | 0.798196 | 2024/07/16 | 19:57:19 | extended-hours | 0.0157499999999999 | 1.97319956501911 | Allovir Inc | ||
ALXO | 8.106219 | 7.926734 | 2024/07/16 | 17:26:13 | open | 0.179485 | 2.26429952108901 | Alx Oncology Holdings | ||
AMAL | 31.223032 | 30.282238 | 2024/07/16 | 16:09:43 | open | 0.940794 | 3.10675188537915 | Amalgamated Bank | ||
AMAT | 243.91452 | 245.578429 | 2024/07/16 | 19:54:13 | extended-hours | -1.66390899999999 | -0.677546886660795 | Applied Materials Inc | ||
AMBA | 65.081834 | 64.167888 | 2024/07/16 | 18:33:48 | open | 0.913945999999996 | 1.42430431869597 | Ambarella Inc | ||
AMCX | 10.687656 | 10.305927 | 2024/07/16 | 19:19:41 | extended-hours | 0.381729 | 3.70397539202441 | AMC Networks Inc | ||
AMD | 177.392523 | 179.753367 | 2024/07/16 | 19:59:57 | extended-hours | -2.36084399999999 | -1.31337957079824 | Advanced Micro Devices Inc | ||
AMDS | 12.500033 | 12.214287 | 2024/07/16 | 19:59:57 | extended-hours | 0.285746 | 2.3394406894156 | GraniteShares 1x Short AMD Daily ETF | ||
AMED | 97.620757 | 97.970504 | 2024/07/16 | 16:14:04 | open | -0.349747000000008 | -0.356992141226514 | Amedisys Inc | ||
AMGN | 333.171179 | 330.62752 | 2024/07/16 | 19:59:37 | extended-hours | 2.54365899999999 | 0.769342793969477 | Amgen Inc | ||
AMID | 40.67541 | 42.193602 | 2024/07/16 | 09:25:45 | extended-hours | -1.518192 | -3.59815689591991 | Argent Mid Cap ETF | ||
AMKR | 44.194666 | 43.31336 | 2024/07/16 | 19:56:22 | extended-hours | 0.881305999999995 | 2.0347209267533 | Amkor Technology Inc | ||
AMLI | 0.567914 | 0.563716 | 2024/07/16 | 19:44:03 | extended-hours | 0.00419800000000004 | 0.744701232535538 | American Lithium Corp. Common Stock | ||
AMLX | 2.334008 | 2.16623 | 2024/07/16 | 19:00:00 | open | 0.167778 | 7.74516094782178 | Amylyx Pharmaceuticals Inc | ||
AMPG | 1.112263 | 1.066921 | 2024/07/16 | 19:50:00 | extended-hours | 0.045342 | 4.24979918850599 | Amplitech Group Inc | ||
AMPH | 40.022325 | 38.165877 | 2024/07/16 | 19:57:50 | extended-hours | 1.856448 | 4.8641565343828 | Amphastar P | ||
AMPL | 8.616902 | 8.29233 | 2024/07/16 | 19:43:52 | extended-hours | 0.324572 | 3.91412305106044 | Amplitude Inc | ||
AMRK | 37.81478 | 36.405986 | 2024/07/16 | 18:44:58 | open | 1.408794 | 3.86967681633455 | Amark Preci | ||
AMRN | 0.785486 | 0.749527 | 2024/07/16 | 18:55:32 | open | 0.035959 | 4.79755899387213 | Amarin Corporation PLC | ||
AMSC | 32.433538 | 32.461908 | 2024/07/16 | 19:49:13 | extended-hours | -0.0283700000000024 | -0.0873947397053878 | American Superconductor Corporation | ||
AMST | 2.666606 | 2.698118 | 2024/07/16 | 14:25:43 | open | -0.0315120000000002 | -1.16792519823077 | Amesite Operating Co | ||
AMSWA | 9.745075 | 9.723345 | 2024/07/16 | 17:04:30 | open | 0.0217299999999998 | 0.223482762362127 | American Software Inc | ||
AMTX | 3.960034 | 3.719457 | 2024/07/16 | 18:55:07 | open | 0.240577 | 6.46806778516327 | Aemetis Inc | ||
AMWD | 72.434385 | 71.849965 | 2024/07/16 | 08:48:50 | extended-hours | 0.584420000000009 | 0.813389401094362 | American Woodmark Corporation | ||
AMZD | 13.551213 | 13.520323 | 2024/07/16 | 19:59:57 | extended-hours | 0.0308900000000012 | 0.228470873070127 | Direxion Daily AMZN Bear 1X Shares | ||
AMZN | 192.768423 | 193.135905 | 2024/07/16 | 19:59:55 | extended-hours | -0.367481999999995 | -0.190271197890416 | Amazon.com Inc | ||
AMZU | 36.860372 | 36.974423 | 2024/07/16 | 19:59:57 | extended-hours | -0.114051000000003 | -0.30845917460295 | Direxion Daily AMZN Bull 1.5X Shares | ||
ANAB | 34.163996 | 34.000302 | 2024/07/16 | 09:25:46 | extended-hours | 0.163694 | 0.481448664779506 | AnaptysBio Inc | ||
ANDE | 50.1132 | 48.982571 | 2024/07/16 | 18:24:13 | open | 1.130629 | 2.30822714471235 | The Andersons Inc | ||
ANEB | 2.517572 | 2.297192 | 2024/07/16 | 19:46:00 | extended-hours | 0.22038 | 9.59345148337623 | Anebulo Pharmaceuticals Inc | ||
ANGH | 0.967618 | 0.989264 | 2024/07/16 | 19:57:05 | extended-hours | -0.0216460000000001 | -2.18809134871986 | Anghami De Inc | ||
ANGHW | 0.0219 | 0.0219 | 2024/07/16 | 19:50:02 | extended-hours | 0 | 0 | Anghami Inc. Warrants | ||
ANGL | 28.794573 | 29.756142 | 2024/07/16 | 15:42:35 | open | -0.961569000000001 | -3.231497550993 | VanEck Fallen Angel High Yield Bond ETF | ||
ANGO | 7.499504 | 5.954592 | 2024/07/16 | 19:52:31 | extended-hours | 1.544912 | 25.9448842170883 | AngioDynamics Inc | ||
ANIK | 27.550371 | 27.550294 | 2024/07/16 | 09:25:43 | extended-hours | 7.69999999974402E-05 | 0.000279488850454519 | Anika Therapeutics Inc | ||
ANIP | 64.767095 | 63.911021 | 2024/07/16 | 18:55:26 | open | 0.856074 | 1.33947789693424 | ANI Pharmaceuticals Inc | ||
ANIX | 3.234681 | 3.246136 | 2024/07/16 | 19:58:12 | extended-hours | -0.0114549999999998 | -0.352881086929191 | Anixa Biosciences Inc | ||
ANNX | 6.194991 | 6.305511 | 2024/07/16 | 18:08:37 | open | -0.11052 | -1.75275247319369 | Annexon Inc | ||
ANSCU | 10.328759 | 10.328759 | 2024/07/16 | 04:05:25 | extended-hours | 0 | 0 | Agriculture & Natural Solutions Acquisition Corporation Unit | ||
ANSS | 329.059514 | 330.940428 | 2024/07/16 | 19:58:56 | extended-hours | -1.88091400000002 | -0.56835425377525 | ANSYS Inc | ||
ANTE | 1.525606 | 1.525606 | 2024/07/16 | 11:44:57 | open | 0 | 0 | Airnet Technology Inc | ||
ANTX | 2.658593 | 2.549924 | 2024/07/16 | 18:56:37 | open | 0.108669 | 4.26165642583859 | AN2 Therapeutics Inc | ||
ANY | 1.264605 | 1.174032 | 2024/07/16 | 19:59:33 | extended-hours | 0.090573 | 7.71469602191423 | Sphere 3D Corp | ||
AOGO | 10.931164 | 10.931164 | 2024/07/16 | 04:10:22 | extended-hours | 0 | 0 | Arogo Capital Acquisition Corp | ||
AOGOW | 0.033484 | 0.034971 | 2024/07/16 | 09:09:58 | extended-hours | -0.001487 | -4.2520945926625 | Arogo Capital Acquisition Corp. Warrant | ||
AOSL | 46.994057 | 45.946175 | 2024/07/16 | 19:58:11 | extended-hours | 1.047882 | 2.28067298311557 | Alpha and Omega Semiconductor Ltd | ||
AOUT | 9.291486 | 9.417336 | 2024/07/16 | 16:14:01 | open | -0.12585 | -1.33636518862659 | American Outdoor Brands Inc | ||
APA | 31.642251 | 31.279737 | 2024/07/16 | 19:54:12 | extended-hours | 0.362514000000001 | 1.15894196936503 | APA Corporation | ||
APCX | 1.009337 | 1.067209 | 2024/07/16 | 18:01:56 | open | -0.0578720000000001 | -5.42274287416993 | Apptech Corp | ||
APDN | 0.432385 | 0.426287 | 2024/07/16 | 19:55:19 | extended-hours | 0.00609799999999999 | 1.43049166406669 | Applied DNA Sciences Inc | ||
APEI | 20.206743 | 19.025011 | 2024/07/16 | 19:49:24 | extended-hours | 1.181732 | 6.21146552819339 | American Public Education Inc | ||
APGE | 50.018963 | 49.351878 | 2024/07/16 | 16:20:06 | open | 0.667085 | 1.35169121628968 | Apogee Therapeutics Inc. Common Stock | ||
API | 2.519584 | 2.599786 | 2024/07/16 | 19:35:21 | extended-hours | -0.0802019999999999 | -3.08494622249677 | Agora Inc | ||
APLD | 6.758057 | 6.725059 | 2024/07/16 | 19:59:44 | extended-hours | 0.0329980000000001 | 0.490672275142866 | Applied Blockchain Inc | ||
APLM | 0.207081 | 0.196242 | 2024/07/16 | 19:51:18 | extended-hours | 0.010839 | 5.52328247775705 | Apollomics Inc. Class A Ordinary Shares | ||
APLS | 41.769192 | 40.405954 | 2024/07/16 | 18:55:41 | open | 1.363238 | 3.37385425920149 | Apellis Pharmaceuticals Inc | ||
APLT | 5.58887 | 5.327268 | 2024/07/16 | 19:15:28 | extended-hours | 0.261602 | 4.9106221049889 | Applied Therapeutics Inc | ||
APM | 4.037734 | 4.310699 | 2024/07/16 | 18:47:24 | open | -0.272964999999999 | -6.33226769022841 | Aptorum Group Ltd Class A | ||
APOG | 64.731341 | 63.281973 | 2024/07/16 | 19:19:18 | extended-hours | 1.449368 | 2.2903331411617 | Apogee Enterprises Inc | ||
APP | 86.904132 | 87.54296 | 2024/07/16 | 19:59:41 | extended-hours | -0.63882799999999 | -0.729730865851451 | Applovin Corp | ||
APPF | 265.299867 | 271.412007 | 2024/07/16 | 19:16:17 | extended-hours | -6.11214000000001 | -2.25197848376694 | Appfolio Inc | ||
APPN | 35.166592 | 34.434992 | 2024/07/16 | 18:55:51 | open | 0.7316 | 2.12458304041424 | Appian Corp | ||
APPS | 2.465721 | 2.088726 | 2024/07/16 | 19:59:50 | extended-hours | 0.376995 | 18.049040419854 | Digital Turbine Inc | ||
APRE | 4.023412 | 3.955591 | 2024/07/16 | 13:52:44 | open | 0.0678210000000004 | 1.71456047907886 | Aprea Therapeutics Inc | ||
APTO | 0.707656 | 0.711742 | 2024/07/16 | 19:37:19 | extended-hours | -0.00408600000000003 | -0.574084429470234 | Aptose Biosciences Inc | ||
APVO | 0.377984 | 0.298503 | 2024/07/16 | 20:00:00 | extended-hours | 0.079481 | 26.6265330666693 | Aptevo Therapeutics Inc | ||
APWC | 1.444767 | 1.497284 | 2024/07/16 | 14:15:09 | open | -0.0525170000000001 | -3.5074842180909 | Asia Pacific Wire & Cable Corp Ltd | ||
APXI | 15.200772 | 15.200772 | 2024/07/16 | 07:58:05 | extended-hours | 0 | 0 | APx Acquisition I Corp | ||
APXIW | 1073.789992 | 1073.789992 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | APx Acquisition Corp. I Warrant | ||
APYX | 1.355909 | 1.369034 | 2024/07/16 | 16:00:47 | open | -0.0131250000000001 | -0.958705189206408 | Apyx Medical Inc | ||
AQB | 1.806664 | 1.857341 | 2024/07/16 | 18:44:29 | open | -0.0506769999999999 | -2.72847043165471 | AquaBounty Technologies Inc | ||
AQMS | 0.377132 | 0.368257 | 2024/07/16 | 19:20:21 | extended-hours | 0.00887500000000002 | 2.41000171076178 | Aqua Metals Inc | ||
AQST | 3.048612 | 2.787902 | 2024/07/16 | 19:59:39 | extended-hours | 0.26071 | 9.35147648661969 | Aquestive Therapeutics Inc | ||
AQU | 14.649005 | 14.590259 | 2024/07/16 | 09:25:43 | extended-hours | 0.0587460000000011 | 0.402638500111623 | Aquaron Acquisition Corp. Common Stock | ||
AQUNR | 0.727528 | 0.727528 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Aquaron Acquisition Corp. Rights | ||
ARAY | 2.069795 | 1.940111 | 2024/07/16 | 18:56:35 | open | 0.129684 | 6.68435981240249 | Accuray Incorporated | ||
ARBB | 0.515663 | 0.536121 | 2024/07/16 | 18:21:38 | open | -0.020458 | -3.81592961290455 | ARB IOT Group Limited Ordinary Shares | ||
ARBE | 2.331781 | 2.260491 | 2024/07/16 | 19:41:08 | extended-hours | 0.0712899999999999 | 3.15373960789934 | Arbe Robotics Ltd | ||
ARBEW | 0.223658 | 0.228243 | 2024/07/16 | 19:00:00 | open | -0.00458500000000001 | -2.00882392888282 | Arbe Robotics Ltd. Warrant | ||
ARBK | 1.654858 | 1.42376 | 2024/07/16 | 19:56:00 | extended-hours | 0.231098 | 16.2315277855818 | Argo Blockchain PLC ADR | ||
ARCB | 123.280714 | 119.434413 | 2024/07/16 | 19:17:31 | extended-hours | 3.846301 | 3.22042944188958 | ArcBest Corp | ||
ARCC | 21.027948 | 21.13598 | 2024/07/16 | 19:51:11 | extended-hours | -0.108032000000001 | -0.511128417040523 | Ares Capital Corporation | ||
ARCT | 26.578471 | 24.095513 | 2024/07/16 | 19:47:00 | extended-hours | 2.482958 | 10.3046488364867 | Arcturus Therapeutics Holdings Inc | ||
ARDX | 6.206541 | 6.037448 | 2024/07/16 | 19:48:14 | extended-hours | 0.169092999999999 | 2.80073633760488 | Ardelyx Inc | ||
AREB | 0.755556 | 0.590697 | 2024/07/16 | 20:00:00 | extended-hours | 0.164859 | 27.9092326522735 | American Rebel Holdings Inc | ||
AREC | 0.695362 | 0.691988 | 2024/07/16 | 19:59:42 | extended-hours | 0.00337399999999999 | 0.48758070949207 | American Resources Corp Class A | ||
ARGX | 469.891084 | 467.680547 | 2024/07/16 | 15:39:55 | open | 2.21053699999999 | 0.472659599416691 | argenx NV ADR | ||
ARHS | 17.433098 | 16.920219 | 2024/07/16 | 19:36:32 | extended-hours | 0.512879000000002 | 3.03116053048723 | Arhaus Inc | ||
ARKO | 6.530167 | 6.39323 | 2024/07/16 | 19:51:37 | extended-hours | 0.136937 | 2.14190636032177 | Arko Corp | ||
ARKOW | 0.484193 | 0.484821 | 2024/07/16 | 16:00:57 | open | -0.000628000000000017 | -0.12953234286469 | Arko Corp | ||
ARKR | 13.565277 | 13.232769 | 2024/07/16 | 16:00:40 | open | 0.332508000000001 | 2.51276206816578 | Ark Restaurants Corp | ||
ARLP | 25.06476 | 25.150277 | 2024/07/16 | 19:18:47 | extended-hours | -0.0855169999999994 | -0.340024088005072 | Alliance Resource Partners LP | ||
ARM | 177.894232 | 178.240802 | 2024/07/16 | 19:59:38 | extended-hours | -0.346570000000014 | -0.194439205900798 | Arm Holdings plc American Depositary Shares | ||
AROW | 20.889754 | 20.860542 | 2024/07/16 | 04:09:46 | extended-hours | 0.0292120000000011 | 0.140034712425023 | Arrow Financial Corporation | ||
ARQQ | 0.415287 | 0.419734 | 2024/07/16 | 19:57:22 | extended-hours | -0.00444699999999998 | -1.05948052814401 | Arqit Quantum Inc | ||
ARQT | 10.596428 | 10.590279 | 2024/07/16 | 19:58:24 | extended-hours | 0.00614899999999885 | 0.0580626818235747 | Arcutis Biotherapeutics Inc | ||
ARRY | 11.845003 | 11.121408 | 2024/07/16 | 19:56:56 | extended-hours | 0.723595 | 6.50632545807149 | Array Technologies Inc | ||
ARTL | 1.361709 | 1.411136 | 2024/07/16 | 19:54:47 | extended-hours | -0.0494269999999999 | -3.50263900857181 | Artelo Biosciences Inc | ||
ARTNA | 39.651037 | 39.0952 | 2024/07/16 | 16:14:09 | open | 0.555837000000004 | 1.42175254251162 | Artesian Resources Corporation | ||
ARVN | 33.97982 | 30.168304 | 2024/07/16 | 19:49:34 | extended-hours | 3.811516 | 12.6341739330126 | Arvinas Inc | ||
ARWR | 29.649143 | 29.036501 | 2024/07/16 | 19:05:36 | open | 0.612641999999997 | 2.10990298039009 | Arrowhead Pharmaceuticals Inc | ||
ARYD | 12.150943 | 11.82857 | 2024/07/16 | 17:49:57 | open | 0.322373000000001 | 2.72537593301642 | ARYA Sciences Acquisition IV Corp | ||
ASCB | 14.376274 | 14.37603 | 2024/07/16 | 04:09:57 | extended-hours | 0.000244000000000355 | 0.0016972696912872 | A SPAC II Acquisition Corp. Ordinary Shares | ||
ASLE | 7.004298 | 6.762456 | 2024/07/16 | 18:56:22 | open | 0.241842 | 3.5762450801898 | AerSale Corp | ||
ASMB | 15.42607 | 14.976123 | 2024/07/16 | 19:51:30 | extended-hours | 0.449947 | 3.004429116935 | Assembly Biosciences Inc | ||
ASML | 1076.815685 | 1067.045137 | 2024/07/16 | 19:59:50 | extended-hours | 9.77054799999996 | 0.915663982825495 | ASML Holding NV ADR | ||
ASND | 181.039742 | 176.185222 | 2024/07/16 | 18:44:25 | open | 4.85451999999998 | 2.75535027563207 | Ascendis Pharma AS | ||
ASNS | 2.076095 | 2.026197 | 2024/07/16 | 19:59:54 | extended-hours | 0.0498980000000002 | 2.46264306975088 | Actelis Networks Inc. | ||
ASO | 56.991267 | 53.62538 | 2024/07/16 | 19:44:31 | extended-hours | 3.365887 | 6.27666787629291 | Academy Sports Outdoors Inc | ||
ASPI | 3.537126 | 3.731288 | 2024/07/16 | 19:47:25 | extended-hours | -0.194162 | -5.20361869681461 | ASP Isotopes Inc. Common Stock | ||
ASPS | 1.375092 | 1.368458 | 2024/07/16 | 19:05:17 | open | 0.00663400000000003 | 0.484779218653406 | Altisource Portfolio Solutions SA | ||
ASRT | 1.740905 | 1.558087 | 2024/07/16 | 19:59:40 | extended-hours | 0.182818 | 11.7334911336787 | Assertio Therapeutics Inc | ||
ASRV | 2.484551 | 2.4096 | 2024/07/16 | 16:14:03 | open | 0.074951 | 3.11051626826029 | AmeriServ Financial Inc | ||
ASST | 1.767189 | 1.552133 | 2024/07/16 | 19:59:58 | extended-hours | 0.215056 | 13.8555136705424 | Asset Entities Inc. Class B Common Stock | ||
ASTC | 8.372353 | 8.390465 | 2024/07/16 | 11:23:36 | open | -0.0181120000000004 | -0.215864079046875 | Astrotech Corp | ||
ASTE | 24.370214 | 24.520572 | 2024/07/16 | 17:17:10 | open | -0.150358000000001 | -0.613191242031388 | Astec Industries Inc | ||
ASTI | 0.103242 | 0.098009 | 2024/07/16 | 19:59:16 | extended-hours | 0.005233 | 5.3393055739779 | Ascent Solar Technologies Inc. | ||
ASTL | 8.398018 | 8.390002 | 2024/07/16 | 18:56:47 | open | 0.00801599999999958 | 0.095542289501237 | Algoma Steel Group Inc | ||
ASTR | 0.549314 | 0.527967 | 2024/07/16 | 19:56:24 | extended-hours | 0.021347 | 4.04324512706287 | Astra Space Inc | ||
ASTS | 13.616791 | 13.517034 | 2024/07/16 | 19:59:45 | extended-hours | 0.0997569999999985 | 0.738009536707524 | Ast Spacemobile Inc | ||
ASTSW | 5.110739 | 5.685304 | 2024/07/16 | 18:06:22 | open | -0.574565000000001 | -10.1061438403294 | AST SpaceMobile Inc | ||
ASUR | 9.275202 | 9.199695 | 2024/07/16 | 18:33:24 | open | 0.075507 | 0.82075547069767 | Asure Software Inc | ||
ASYS | 6.39333 | 6.4656 | 2024/07/16 | 19:54:03 | extended-hours | -0.0722700000000005 | -1.11776169265034 | Amtech Systems Inc | ||
ATAI | 1.626923 | 1.621804 | 2024/07/16 | 19:47:13 | extended-hours | 0.00511899999999987 | 0.315636168118951 | ATAI Life Sciences BV | ||
ATAT | 18.999804 | 18.424654 | 2024/07/16 | 19:21:01 | extended-hours | 0.575150000000001 | 3.12163256905666 | Atour Lifestyle Holdings Limited American Depositary Shares | ||
ATCOL | 25.050243 | 25.049669 | 2024/07/16 | 17:23:18 | open | 0.000573999999996744 | 0.0022914474438634 | Atlas Corp | ||
ATEC | 11.739223 | 11.579475 | 2024/07/16 | 19:15:10 | extended-hours | 0.159748 | 1.37957895327725 | Alphatec Holdings Inc | ||
ATER | 3.253188 | 2.807636 | 2024/07/16 | 19:54:31 | extended-hours | 0.445552 | 15.8692935978881 | Aterian Inc | ||
ATEX | 54.294572 | 53.574116 | 2024/07/16 | 19:18:48 | extended-hours | 0.720456000000006 | 1.34478373847551 | Anterix Inc | ||
ATGL | 3.943679 | 3.549577 | 2024/07/16 | 19:57:17 | extended-hours | 0.394102 | 11.1027877406237 | Alpha Technology Group Limited Ordinary Shares | ||
ATHA | 3.44845 | 3.317931 | 2024/07/16 | 18:58:38 | open | 0.130519 | 3.93374666320667 | Athira Pharma Inc | ||
ATLC | 35.866365 | 34.803864 | 2024/07/16 | 16:09:43 | open | 1.062501 | 3.05282482427815 | Atlanticus Holdings Corporation | ||
ATLCL | 22.765296 | 23.275012 | 2024/07/16 | 16:00:36 | open | -0.509716000000001 | -2.18997094394624 | Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 | ||
ATLCP | 20.751096 | 20.751096 | 2024/07/16 | 08:00:16 | extended-hours | 0 | 0 | Atlanticus Holdings Corp Preferred | ||
ATLO | 21.471306 | 21.471482 | 2024/07/16 | 16:09:43 | open | -0.000176000000003285 | -0.000819691905771966 | Ames National Corporation | ||
ATLX | 12.324739 | 12.553752 | 2024/07/16 | 19:34:14 | extended-hours | -0.229013 | -1.82425939272976 | Atlas Lithium Corporation Common Stock | ||
ATMC | 14.404512 | 14.345035 | 2024/07/16 | 17:00:00 | open | 0.0594770000000011 | 0.414617322300023 | AlphaTime Acquisition Corp Ordinary Shares | ||
ATMV | 14.354311 | 14.310666 | 2024/07/16 | 17:00:00 | open | 0.0436449999999997 | 0.304982311794571 | AlphaVest Acquisition Corp Ordinary Shares | ||
ATNF | 2.441263 | 2.037688 | 2024/07/16 | 19:45:42 | extended-hours | 0.403575 | 19.8055345077362 | 180 Life Sciences Corp | ||
ATNI | 23.203178 | 23.112978 | 2024/07/16 | 19:19:25 | extended-hours | 0.0902000000000029 | 0.390256937033397 | ATN International Inc | ||
ATOM | 4.09991 | 4.147526 | 2024/07/16 | 18:21:20 | open | -0.0476159999999997 | -1.14805790247004 | Atomera Inc | ||
ATOS | 1.410202 | 1.406367 | 2024/07/16 | 19:53:22 | extended-hours | 0.00383500000000003 | 0.272688423434284 | Atossa Genetics Inc | ||
ATPC | 0.198667 | 0.202296 | 2024/07/16 | 19:50:02 | extended-hours | -0.00362899999999999 | -1.79390595958397 | Agape ATP Corporation Common Stock | ||
ATRA | 12.502074 | 11.723722 | 2024/07/16 | 19:59:32 | extended-hours | 0.778352 | 6.63912023843622 | Atara Biotherapeutics Inc | ||
ATRC | 25.614424 | 23.686061 | 2024/07/16 | 19:36:08 | extended-hours | 1.928363 | 8.14134101909136 | AtriCure Inc | ||
ATRI | 455.456745 | 456.756185 | 2024/07/16 | 16:11:35 | open | -1.29944 | -0.284493137186529 | ATRION Corporation | ||
ATRO | 21.821563 | 21.639621 | 2024/07/16 | 19:03:29 | open | 0.181941999999999 | 0.840781823304574 | Astronics Corporation | ||
ATSG | 16.17453 | 15.31172 | 2024/07/16 | 16:45:33 | open | 0.862810000000001 | 5.63496458921664 | Air Transport Services Group Inc | ||
ATXG | 0.72652 | 0.754645 | 2024/07/16 | 17:30:16 | open | -0.028125 | -3.72691795479993 | Addentax Group Corp | ||
ATXI | 3.521137 | 3.601161 | 2024/07/16 | 18:03:49 | open | -0.0800239999999999 | -2.22217223834202 | Avenue Therapeutics Inc | ||
ATXS | 10.9583 | 10.964362 | 2024/07/16 | 18:53:48 | open | -0.00606200000000001 | -0.0552882146722264 | Astria Therapeutics Inc | ||
AUBN | 19.125545 | 19.087566 | 2024/07/16 | 15:39:59 | open | 0.037979 | 0.198972461968173 | Auburn National Bancorporation Inc | ||
AUDC | 14.009326 | 11.534879 | 2024/07/16 | 04:38:57 | extended-hours | 2.474447 | 21.4518678522766 | AudioCodes Ltd | ||
AUGX | 0.954221 | 0.930716 | 2024/07/16 | 19:54:36 | extended-hours | 0.023505 | 2.52547501063697 | Augmedix Inc | ||
AUPH | 5.760212 | 5.599449 | 2024/07/16 | 19:58:57 | extended-hours | 0.160763 | 2.8710503479896 | Aurinia Pharmaceuticals Inc | ||
AUR | 4.967691 | 4.629108 | 2024/07/16 | 19:57:59 | extended-hours | 0.338583000000001 | 7.31421690744741 | Aurora Innovation Inc | ||
AURA | 9.463275 | 8.99734 | 2024/07/16 | 19:33:09 | extended-hours | 0.465935 | 5.1785861154519 | Aura Biosciences Inc | ||
AUTL | 4.43609 | 4.459385 | 2024/07/16 | 18:00:17 | open | -0.0232950000000001 | -0.522381449459961 | Autolus Therapeutics Ltd | ||
AUUD | 1.234098 | 1.083958 | 2024/07/16 | 19:59:52 | extended-hours | 0.15014 | 13.8510901713904 | Auddia Inc | ||
AVAH | 3.673424 | 3.675718 | 2024/07/16 | 19:59:37 | extended-hours | -0.00229400000000002 | -0.0624095754897415 | Aveanna Healthcare Holdings Inc | ||
AVAV | 169.475987 | 178.066839 | 2024/07/16 | 19:58:31 | extended-hours | -8.59085199999998 | -4.82450974490539 | AeroVironment Inc | ||
AVDL | 16.883702 | 16.246174 | 2024/07/16 | 16:52:39 | open | 0.637528 | 3.92417316224731 | Avadel Pharmaceuticals PLC | ||
AVDX | 12.645923 | 12.207737 | 2024/07/16 | 18:35:05 | open | 0.438186 | 3.58941218999066 | AvidXchange Holdings Inc | ||
AVGO | 168.510267 | 170.660204 | 2024/07/16 | 19:59:55 | extended-hours | -2.14993699999999 | -1.25977641512722 | Broadcom Inc | ||
AVGR | 1.723697 | 1.710759 | 2024/07/16 | 19:15:54 | extended-hours | 0.0129380000000001 | 0.756272508284341 | Avinger Inc | ||
AVIR | 3.774344 | 3.479765 | 2024/07/16 | 19:59:46 | extended-hours | 0.294579 | 8.46548545663285 | Atea Pharmaceuticals Inc | ||
AVNW | 29.983497 | 28.32681 | 2024/07/16 | 17:26:15 | open | 1.656687 | 5.8484771140838 | Aviat Networks Inc | ||
AVPT | 10.619432 | 10.526551 | 2024/07/16 | 19:28:19 | extended-hours | 0.0928810000000002 | 0.882349783894081 | Avepoint Inc | ||
AVT | 54.364993 | 52.848427 | 2024/07/16 | 18:35:07 | open | 1.516566 | 2.86965210904006 | Avnet Inc | ||
AVTE | 1.971377 | 1.879374 | 2024/07/16 | 19:57:23 | extended-hours | 0.0920029999999998 | 4.89540666200553 | Aerovate Therapeutics Inc | ||
AVTX | 12.484346 | 12.633196 | 2024/07/16 | 19:13:19 | extended-hours | -0.148849999999999 | -1.17824499833613 | Avalo Therapeutics Inc | ||
AVXL | 5.79044 | 5.825795 | 2024/07/16 | 19:56:51 | extended-hours | -0.035355 | -0.606869963670195 | Anavex Life Sciences Corp | ||
AWH | 1.588063 | 1.567799 | 2024/07/16 | 19:12:28 | extended-hours | 0.0202640000000001 | 1.29251262438617 | Aspira Womens Health Inc | ||
AWRE | 1.98352 | 1.919245 | 2024/07/16 | 17:04:31 | open | 0.0642749999999999 | 3.34897316392643 | Aware Inc | ||
AXDX | 1.126189 | 1.146825 | 2024/07/16 | 17:21:23 | open | -0.0206359999999999 | -1.79940269875525 | Accelerate Diagnostics Inc | ||
AXGN | 9.222526 | 8.684459 | 2024/07/16 | 19:30:02 | extended-hours | 0.538067 | 6.19574575687443 | Axogen Inc | ||
AXNX | 67.906538 | 68.292018 | 2024/07/16 | 19:19:20 | extended-hours | -0.385480000000001 | -0.564458352951294 | Axonics Modulation Technologies Inc | ||
AXON | 319.790189 | 309.528754 | 2024/07/16 | 19:53:44 | extended-hours | 10.261435 | 3.31517988794024 | Axon Enterprise Inc. | ||
AXSM | 83.097498 | 82.915047 | 2024/07/16 | 19:58:47 | extended-hours | 0.182451 | 0.220045705335004 | Axsome Therapeutics Inc | ||
AXTI | 4.010584 | 3.743197 | 2024/07/16 | 19:20:23 | extended-hours | 0.267387 | 7.14327886028974 | AXT Inc | ||
AY | 22.241346 | 22.000119 | 2024/07/16 | 19:19:39 | extended-hours | 0.241226999999999 | 1.09648043267402 | Atlantica Sustainable Infrastructure PLC | ||
AYRO | 0.874622 | 0.89054 | 2024/07/16 | 19:00:00 | open | -0.015918 | -1.78745480270398 | AYRO Inc | ||
AYTU | 2.811156 | 2.818532 | 2024/07/16 | 18:58:36 | open | -0.00737599999999983 | -0.261696514355694 | Aytu BioScience Inc | ||
AZ | 0.904952 | 0.839299 | 2024/07/16 | 19:47:33 | extended-hours | 0.065653 | 7.82236128006824 | A2Z Smart Technologies Corp | ||
AZN | 78.699644 | 78.089493 | 2024/07/16 | 19:21:42 | extended-hours | 0.610151000000002 | 0.781348394719379 | AstraZeneca PLC ADR | ||
AZPN | 144.4812 | 146.254789 | 2024/07/16 | 17:02:17 | open | -1.77358899999999 | -1.21267071808499 | Aspen Technology Inc | ||
AZTA | 43.884839 | 44.939702 | 2024/07/16 | 09:25:47 | extended-hours | -1.054863 | -2.34728525792182 | Azenta Inc | ||
BABX | 15.315654 | 15.029065 | 2024/07/16 | 19:59:57 | extended-hours | 0.286589000000001 | 1.9068983998672 | GraniteShares 1.75x Long BABA Daily ETF | ||
BACK | 1.718472 | 1.61361 | 2024/07/16 | 19:53:08 | extended-hours | 0.104862 | 6.49859631509473 | IMAC Holdings Inc | ||
BAER | 3.378638 | 3.482049 | 2024/07/16 | 19:28:31 | extended-hours | -0.103411 | -2.9698318432624 | Bridger Aerospace Group Holdings Inc. Common Stock | ||
BAFN | 12.84983 | 12.850998 | 2024/07/16 | 09:25:45 | extended-hours | -0.00116799999999984 | -0.00908878827932146 | Bayfirst Financial Corp | ||
BAND | 20.081079 | 19.535723 | 2024/07/16 | 18:55:46 | open | 0.545355999999998 | 2.79158339826992 | Bandwidth Inc | ||
BANF | 94.269793 | 94.268772 | 2024/07/16 | 09:25:46 | extended-hours | 0.0010210000000086 | 0.0010830734063329 | BancFirst Corporation | ||
BANFP | 26.059261 | 26.074061 | 2024/07/16 | 16:25:07 | open | -0.014800000000001 | -0.0567613920976906 | BFC Capital Trust II Pref | ||
BANL | 0.702065 | 0.68122 | 2024/07/16 | 18:11:26 | open | 0.020845 | 3.05995126390887 | CBL International Limited Ordinary Shares | ||
BANR | 58.369074 | 54.980044 | 2024/07/16 | 16:40:26 | open | 3.38903 | 6.16410929027266 | Banner Corporation | ||
BANX | 19.494608 | 19.494608 | 2024/07/16 | 10:56:01 | open | 0 | 0 | Arrowmark Financial Corp | ||
BAOS | 2.267479 | 2.211175 | 2024/07/16 | 19:58:34 | extended-hours | 0.0563039999999999 | 2.54633848519452 | Baosheng Media Group Holdings Ltd | ||
BASE | 18.520009 | 18.845748 | 2024/07/16 | 19:19:23 | extended-hours | -0.325738999999999 | -1.72844824201193 | Couchbase Inc | ||
BATRA | 44.609738 | 45.301282 | 2024/07/16 | 19:59:49 | extended-hours | -0.691544 | -1.52654399493595 | Atlanta Braves Holdings Inc. Series A Common Stock | ||
BATRK | 43.197761 | 42.556554 | 2024/07/16 | 19:57:01 | extended-hours | 0.641207000000001 | 1.50671739069851 | Atlanta Braves Holdings Inc. Series C Common Stock | ||
BBCP | 6.726692 | 6.806784 | 2024/07/16 | 18:28:41 | open | -0.0800920000000005 | -1.17664964835083 | Concrete Pumping Holdings Class A | ||
BBGI | 0.68386 | 0.650818 | 2024/07/16 | 19:42:58 | extended-hours | 0.033042 | 5.07699541192776 | Beasley Broadcast Group Inc | ||
BBH | 179.249866 | 178.00524 | 2024/07/16 | 15:52:22 | open | 1.24462600000001 | 0.699207506475658 | VanEck Biotech ETF | ||
BBIO | 28.90832 | 28.645114 | 2024/07/16 | 19:50:02 | extended-hours | 0.263206 | 0.918851291707201 | BridgeBio Pharma Inc | ||
BBLG | 1.159993 | 1.219833 | 2024/07/16 | 19:58:49 | extended-hours | -0.0598399999999999 | -4.90558953561675 | Bone Biologics Corp | ||
BBSI | 33.914182 | 33.541571 | 2024/07/16 | 19:19:21 | extended-hours | 0.372610999999999 | 1.11089310634853 | Barrett Business Services Inc | ||
BCAB | 1.99159 | 1.71095 | 2024/07/16 | 19:43:45 | extended-hours | 0.28064 | 16.4025833601216 | Bioatla Inc | ||
BCAN | 0.640231 | 0.626891 | 2024/07/16 | 19:59:52 | extended-hours | 0.01334 | 2.12796163926425 | BYND Cannasoft Enterprises Inc. | ||
BCBP | 12.22301 | 11.674013 | 2024/07/16 | 18:16:56 | open | 0.548997 | 4.70272733120993 | BCB Bancorp Inc | ||
BCDA | 3.181206 | 3.446091 | 2024/07/16 | 19:59:09 | extended-hours | -0.264885 | -7.68653526560964 | Biocardia Inc | ||
BCLI | 0.414931 | 0.41845 | 2024/07/16 | 19:47:16 | extended-hours | -0.00351899999999999 | -0.84096068825427 | Brainstorm Cell Therapeutics Inc | ||
BCML | 23.539183 | 16.588745 | 2024/07/16 | 17:30:01 | open | 6.950438 | 41.8985161324742 | BayCom Corp | ||
BCOV | 2.666462 | 2.483834 | 2024/07/16 | 16:04:16 | open | 0.182628 | 7.35266527473254 | Brightcove Inc | ||
BCOW | 10.29601 | 11.063711 | 2024/07/16 | 09:30:56 | extended-hours | -0.767700999999999 | -6.9389104614175 | 1895 of Wisconsin Inc Bancorp | ||
BCPC | 176.459916 | 167.939818 | 2024/07/16 | 17:34:01 | open | 8.52009799999999 | 5.07330429523271 | Balchem Corporation | ||
BCRX | 7.643102 | 7.248159 | 2024/07/16 | 19:48:45 | extended-hours | 0.394943 | 5.44887329320452 | BioCryst Pharmaceuticals Inc | ||
BCSA | 11.155743 | 11.418191 | 2024/07/16 | 16:16:46 | open | -0.262448000000001 | -2.29850770581786 | Blockchain Coinvestors Acquisition Corp I | ||
BCTX | 0.963335 | 0.901737 | 2024/07/16 | 19:30:35 | extended-hours | 0.061598 | 6.83103831826797 | Briacell Therapeutics Corp | ||
BCYC | 22.514448 | 23.069422 | 2024/07/16 | 18:56:11 | open | -0.554973999999998 | -2.40566928811653 | Bicycle Therapeutics Ltd | ||
BDGS | 29.311036 | 29.454249 | 2024/07/16 | 04:10:00 | extended-hours | -0.143212999999999 | -0.486221869041711 | Bridges Capital Tactical ETF | ||
BDRX | 0.970186 | 0.980483 | 2024/07/16 | 19:59:35 | extended-hours | -0.010297 | -1.05019668877482 | Biodexa Pharmaceticals | ||
BDSX | 1.775323 | 1.734252 | 2024/07/16 | 18:56:26 | open | 0.0410710000000001 | 2.36822560965766 | Biodesix Inc | ||
BDTX | 6.249131 | 6.016698 | 2024/07/16 | 19:48:03 | extended-hours | 0.232433 | 3.86313223631966 | Black Diamond Therapeutics Inc | ||
BEAM | 27.220516 | 25.595027 | 2024/07/16 | 19:59:26 | extended-hours | 1.625489 | 6.35080009878481 | Beam Therapeutics Inc | ||
BEAT | 2.989003 | 2.892782 | 2024/07/16 | 19:55:59 | extended-hours | 0.0962209999999999 | 3.32624442491691 | Heartbeam Inc | ||
BECN | 72.604965 | 69.8995 | 2024/07/16 | 16:01:00 | open | 2.705465 | 3.87050694210975 | Beacon Roofing Supply Inc | ||
BEEM | 6.566481 | 6.395518 | 2024/07/16 | 19:56:10 | extended-hours | 0.170963 | 2.67316892861531 | Beam Global | ||
BEEZ | 30.601375 | 30.109792 | 2024/07/16 | 04:09:42 | extended-hours | 0.491583000000002 | 1.63263499130118 | Honeytree U.S. Equity ETF | ||
BELFB | 72.07805 | 70.587228 | 2024/07/16 | 19:19:17 | extended-hours | 1.49082200000001 | 2.11202797197251 | Bel Fuse B Inc | ||
BENF | 4.582623 | 4.071919 | 2024/07/16 | 19:59:56 | extended-hours | 0.510704 | 12.5420962450383 | Beneficient Class A Common Stock | ||
BENFW | 0.009975 | 0.009648 | 2024/07/16 | 19:00:06 | open | 0.000326999999999999 | 3.38930348258706 | Beneficient Warrant | ||
BFI | 0.208071 | 0.198742 | 2024/07/16 | 19:58:48 | extended-hours | 0.009329 | 4.69402541989112 | Burgerfi International Inc | ||
BFIN | 12.915041 | 13.433376 | 2024/07/16 | 09:30:33 | extended-hours | -0.518335 | -3.85856094551363 | BankFinancial Corporation | ||
BFRG | 3.02388 | 2.697044 | 2024/07/16 | 19:57:39 | extended-hours | 0.326836 | 12.1183043361547 | Bullfrog AI Holdings Inc. Common Stock | ||
BFRI | 1.19192 | 1.105071 | 2024/07/16 | 19:35:26 | extended-hours | 0.0868490000000002 | 7.85913303308115 | Biofrontera Inc | ||
BFRIW | 0.056086 | 0.056086 | 2024/07/16 | 16:38:36 | open | 0 | 0 | Biofrontera Inc. Warrants | ||
BFST | 23.259783 | 23.25852 | 2024/07/16 | 09:25:47 | extended-hours | 0.00126299999999802 | 0.0054302681339914 | Business First Bancshares Inc | ||
BGC | 9.480782 | 9.341107 | 2024/07/16 | 18:26:16 | open | 0.139675 | 1.49527245539528 | BGC Group Inc. | ||
BGFV | 2.798598 | 2.774482 | 2024/07/16 | 19:37:39 | extended-hours | 0.0241160000000002 | 0.869207297073841 | Big 5 Sporting Goods Corporation | ||
BGLC | 0.513897 | 0.494506 | 2024/07/16 | 19:50:01 | extended-hours | 0.019391 | 3.9212871026843 | BioNexus Gene Lab Corp Common stock | ||
BGNE | 155.705839 | 152.49897 | 2024/07/16 | 18:55:33 | open | 3.20686899999998 | 2.1028791210852 | BeiGene Ltd | ||
BGRN | 47.051463 | 46.995615 | 2024/07/16 | 17:04:30 | open | 0.0558479999999975 | 0.118836619118608 | iShares USD Green Bond ETF | ||
BGXX | 0.263498 | 0.259681 | 2024/07/16 | 19:53:02 | extended-hours | 0.00381700000000001 | 1.46988035320259 | Bright Green Corp | ||
BHAT | 1.005116 | 1.032377 | 2024/07/16 | 18:23:25 | open | -0.0272610000000002 | -2.64060512777795 | Blue Hat Interactive Entertainment | ||
BHF | 44.959468 | 46.250284 | 2024/07/16 | 19:19:19 | extended-hours | -1.290816 | -2.79093637565555 | Brighthouse Financial Inc | ||
BHFAM | 19.105 | 19.105 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | Brighthouse Financial Inc | ||
BHFAN | 20.699669 | 19.203561 | 2024/07/16 | 17:55:01 | open | 1.496108 | 7.79078421965592 | Brighthouse Financial Inc | ||
BHFAO | 25.129877 | 25.175193 | 2024/07/16 | 13:45:17 | open | -0.0453159999999997 | -0.180002592234346 | Brighthouse Financial Inc | ||
BHFAP | 17.183807 | 17.99097 | 2024/07/16 | 09:25:45 | extended-hours | -0.807162999999999 | -4.48648961117716 | Brighthouse Financial Inc | ||
BIAF | 2.419999 | 2.596979 | 2024/07/16 | 18:55:44 | open | -0.17698 | -6.81484139840947 | bioAffinity Technologies Inc. | ||
BIAFW | 0.543651 | 0.543651 | 2024/07/16 | 09:17:22 | extended-hours | 0 | 0 | bioAffinity Technologies Inc. Warrant | ||
BIB | 85.313966 | 66.050086 | 2024/07/16 | 06:24:39 | extended-hours | 19.26388 | 29.1655638419608 | ProShares Ultra Nasdaq Biotechnology | ||
BIDU | 94.020864 | 93.120272 | 2024/07/16 | 19:59:58 | extended-hours | 0.900592000000003 | 0.967127759248817 | Baidu Inc | ||
BIGC | 8.318175 | 7.955248 | 2024/07/16 | 19:21:22 | extended-hours | 0.362927 | 4.56210793177032 | Bigcommerce Holdings Inc | ||
BIIB | 226.327368 | 221.621292 | 2024/07/16 | 19:52:59 | extended-hours | 4.706076 | 2.12347647535598 | Biogen Inc | ||
BILI | 16.154115 | 16.315569 | 2024/07/16 | 19:51:51 | extended-hours | -0.161453999999999 | -0.989570146159163 | Bilibili Inc | ||
BIMI | 1.413848 | 1.369272 | 2024/07/16 | 19:49:25 | extended-hours | 0.0445759999999999 | 3.25545253244059 | Bimi International Medical Inc | ||
BIOR | 0.725022 | 0.704796 | 2024/07/16 | 19:39:02 | extended-hours | 0.0202260000000001 | 2.8697665707524 | Biora Therapeutics Inc | ||
BIOX | 11.548496 | 11.257422 | 2024/07/16 | 16:11:14 | open | 0.291074 | 2.58561862564982 | Bioceres Crop Solutions Corp | ||
BIRD | 0.692737 | 0.67304 | 2024/07/16 | 19:52:00 | extended-hours | 0.0196970000000001 | 2.92657197194819 | Allbirds Inc | ||
BIS | 14.225269 | 17.511162 | 2024/07/16 | 18:47:29 | open | -3.285893 | -18.7645628542526 | ProShares UltraShort Nasdaq Biotechnology | ||
BITF | 2.978962 | 2.80039 | 2024/07/16 | 19:59:43 | extended-hours | 0.178572 | 6.3766832476905 | Bitfarms Ltd | ||
BITS | 72.91462 | 72.91462 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | Global X Blockchain & Bitcoin Strategy ETF | ||
BIVI | 0.455297 | 0.455286 | 2024/07/16 | 19:41:22 | extended-hours | 1.09999999999832E-05 | 0.00241606374893655 | Biovie Inc | ||
BJDX | 0.558865 | 0.570888 | 2024/07/16 | 19:59:00 | extended-hours | -0.012023 | -2.10601729235857 | Bluejay Diagnostics Inc | ||
BJK | 41.664541 | 41.664541 | 2024/07/16 | 10:30:02 | open | 0 | 0 | VanEck Gaming ETF | ||
BJRI | 37.822085 | 37.31826 | 2024/07/16 | 19:19:45 | extended-hours | 0.503824999999999 | 1.35007634332361 | BJs Restaurants Inc | ||
BKCH | 63.501105 | 62.055298 | 2024/07/16 | 17:56:32 | open | 1.445807 | 2.32986875673372 | Global X Blockchain ETF | ||
BKIV | 33.951371 | 33.949327 | 2024/07/16 | 04:05:22 | extended-hours | 0.00204400000000504 | 0.00602073790742609 | BNY Mellon Innovators ETF | ||
BKNG | 4073.191087 | 4087.488658 | 2024/07/16 | 19:59:54 | extended-hours | -14.2975710000001 | -0.349788640318719 | Booking Holdings Inc | ||
BKR | 36.114392 | 35.881534 | 2024/07/16 | 19:54:57 | extended-hours | 0.232858 | 0.648963335848462 | Baker Hughes Co | ||
BKYI | 1.714934 | 1.7792 | 2024/07/16 | 19:56:23 | extended-hours | -0.0642659999999999 | -3.61207284172662 | BIO-Key International Inc | ||
BL | 48.376172 | 47.553655 | 2024/07/16 | 19:19:09 | extended-hours | 0.822516999999998 | 1.72966094824887 | Blackline Inc | ||
BLAC | 14.051349 | 14.999747 | 2024/07/16 | 08:20:28 | extended-hours | -0.948397999999999 | -6.32275997721828 | Bellevue Life Sciences Acquisition Corp. Common Stock | ||
BLACW | 1073.755967 | 1073.755967 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Bellevue Life Sciences Acquisition Corp. Warrant | ||
BLBD | 52.194185 | 50.975806 | 2024/07/16 | 19:52:41 | extended-hours | 1.218379 | 2.3901122818931 | Blue Bird Corp | ||
BLBX | 2.549536 | 2.524988 | 2024/07/16 | 18:55:03 | open | 0.0245479999999998 | 0.972202640170955 | Blackboxstocks Inc | ||
BLCN | 28.490878 | 28.45392 | 2024/07/16 | 14:54:21 | open | 0.0369579999999985 | 0.129887200076469 | Siren Nasdaq NexGen Economy ETF | ||
BLDE | 3.544834 | 3.503789 | 2024/07/16 | 19:18:12 | extended-hours | 0.041045 | 1.17144611162373 | Blade Air Mobility Inc | ||
BLDEW | 0.212562 | 0.195564 | 2024/07/16 | 16:00:56 | open | 0.016998 | 8.69178376388293 | Blade Air Mobility Inc | ||
BLDP | 2.566941 | 2.558988 | 2024/07/16 | 19:53:16 | extended-hours | 0.0079530000000001 | 0.310786920454496 | Ballard Power Systems Inc | ||
BLEUU | 1078.745162 | 1078.745571 | 2024/07/16 | 09:09:51 | extended-hours | -0.000408999999990556 | -3.79144082706557E-05 | Bleuacacia Ltd Unit | ||
BLFS | 19.299887 | 18.815376 | 2024/07/16 | 16:23:27 | open | 0.484510999999998 | 2.57508008343813 | BioLife Solutions Inc | ||
BLIN | 0.935218 | 0.951264 | 2024/07/16 | 19:51:41 | extended-hours | -0.016046 | -1.68680828876106 | Bridgeline Digital Inc | ||
BLKB | 77.00433 | 77.390976 | 2024/07/16 | 04:09:56 | extended-hours | -0.386645999999999 | -0.499600883699928 | Blackbaud Inc | ||
BLLD | 49.239448 | 49.439544 | 2024/07/16 | 04:09:48 | extended-hours | -0.200095999999995 | -0.40472865202801 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Sustainable Infrastructure ETF | ||
BLMN | 18.52722 | 18.112958 | 2024/07/16 | 19:20:09 | extended-hours | 0.414262000000001 | 2.28710296794152 | Bloomin Brands Inc | ||
BLNK | 3.673189 | 3.350631 | 2024/07/16 | 19:59:16 | extended-hours | 0.322558 | 9.62678373118377 | Blink Charging Co | ||
BLRX | 0.810999 | 0.771784 | 2024/07/16 | 19:59:05 | extended-hours | 0.039215 | 5.08108486312232 | BioLineRx Ltd | ||
BLTE | 48.60618 | 46.239475 | 2024/07/16 | 18:06:13 | open | 2.366705 | 5.11836477382151 | Belite Bio Inc ADR | ||
BLUE | 1.351418 | 1.292285 | 2024/07/16 | 19:59:05 | extended-hours | 0.0591330000000001 | 4.5758482068584 | Bluebird bio Inc | ||
BLZE | 6.778324 | 6.670028 | 2024/07/16 | 18:13:34 | open | 0.108295999999999 | 1.62362137010518 | Backblaze Inc | ||
BMBL | 10.046987 | 9.509153 | 2024/07/16 | 19:59:59 | extended-hours | 0.537834 | 5.65596115658251 | Bumble Inc | ||
BMEA | 5.485932 | 5.329542 | 2024/07/16 | 19:46:16 | extended-hours | 0.15639 | 2.93439849052695 | Biomea Fusion Inc | ||
BMR | 5.621035 | 5.266087 | 2024/07/16 | 19:47:03 | extended-hours | 0.354948 | 6.74026084263325 | Beamr Imaging Ltd. Ordinary Share | ||
BMRA | 0.367641 | 0.368741 | 2024/07/16 | 18:32:47 | open | -0.00109999999999999 | -0.298312365589937 | Biomerica Inc | ||
BMRC | 20.123739 | 20.309968 | 2024/07/16 | 19:58:55 | extended-hours | -0.186229000000001 | -0.916933990245582 | Bank of Marin Bancorp | ||
BMRN | 85.696747 | 85.610378 | 2024/07/16 | 19:03:01 | open | 0.0863690000000048 | 0.10088613322091 | Biomarin Pharmaceutical Inc | ||
BND | 73.079337 | 72.650663 | 2024/07/16 | 18:55:11 | open | 0.428674000000001 | 0.59004829728808 | Vanguard Total Bond Market Index Fund ETF Shares | ||
BNDW | 70.153925 | 68.694396 | 2024/07/16 | 17:19:36 | open | 1.459529 | 2.12466967465585 | Vanguard Total World Bond ETF | ||
BNDX | 48.750801 | 51.114664 | 2024/07/16 | 16:00:32 | open | -2.36386299999999 | -4.62462787586747 | Vanguard Total International Bond Index Fund ETF Shares | ||
BNGO | 0.660996 | 0.641023 | 2024/07/16 | 19:59:44 | extended-hours | 0.019973 | 3.11580083709945 | Bionano Genomics Inc | ||
BNOX | 0.820165 | 0.780472 | 2024/07/16 | 19:16:21 | extended-hours | 0.039693 | 5.08576861181439 | Bionomics Ltd ADR | ||
BNR | 6.54884 | 6.590313 | 2024/07/16 | 19:56:58 | extended-hours | -0.0414729999999999 | -0.629302432221351 | Burning Rock Biotech Ltd | ||
BNRG | 0.876796 | 0.921109 | 2024/07/16 | 19:59:53 | extended-hours | -0.0443129999999999 | -4.81083129141067 | Brenmiller Energy Ltd Ordinary Shares | ||
BNTX | 86.279259 | 84.398786 | 2024/07/16 | 18:59:12 | open | 1.88047299999999 | 2.22808062665735 | BioNTech SE | ||
BOCN | 14.554026 | 14.415628 | 2024/07/16 | 17:00:00 | open | 0.138398 | 0.960055295544533 | Blue Ocean Acquisition Corp | ||
BOF | 0.761425 | 0.74516 | 2024/07/16 | 19:59:35 | extended-hours | 0.016265 | 2.18275269740726 | BranchOut Food Inc. Common Stock | ||
BOKF | 99.651408 | 96.823507 | 2024/07/16 | 19:46:16 | extended-hours | 2.827901 | 2.92067607094628 | BOK Financial Corporation | ||
BOLT | 0.749408 | 0.731458 | 2024/07/16 | 18:10:53 | open | 0.0179499999999999 | 2.45400282722999 | Bolt Biotherapeutics | ||
BON | 2.236746 | 2.220726 | 2024/07/16 | 17:24:27 | open | 0.0160200000000001 | 0.721385708997875 | Bon Natural Life Ltd | ||
BOOM | 14.932407 | 14.863162 | 2024/07/16 | 19:21:08 | extended-hours | 0.0692449999999987 | 0.465883369904726 | Dmc Global Inc | ||
BOSC | 2.846043 | 2.894528 | 2024/07/16 | 18:01:51 | open | -0.0484850000000003 | -1.67505721140028 | BOS Better Online Solutions | ||
BOTZ | 32.234428 | 32.029026 | 2024/07/16 | 17:13:59 | open | 0.205401999999999 | 0.641299551225814 | Global X Robotics & Artificial Intelligence ETF | ||
BOWN | 13.689314 | 13.714645 | 2024/07/16 | 09:25:30 | extended-hours | -0.0253310000000013 | -0.184700369568453 | Bowen Acquisition Corp Ordinary Shares | ||
BOWNU | 10.630147 | 10.630147 | 2024/07/16 | 09:17:33 | extended-hours | 0 | 0 | Bowen Acquisition Corp Unit | ||
BOXL | 0.701994 | 0.675807 | 2024/07/16 | 19:59:22 | extended-hours | 0.026187 | 3.87492286999098 | Boxlight Corp Class A | ||
BPMC | 118.923479 | 120.613974 | 2024/07/16 | 16:17:21 | open | -1.690495 | -1.40157474622302 | Blueprint Medicines Corp | ||
BPRN | 35.396148 | 37.751247 | 2024/07/16 | 19:11:22 | extended-hours | -2.355099 | -6.23846677170691 | Bank Of Princeton | ||
BPTH | 1.92095 | 1.911973 | 2024/07/16 | 19:53:00 | extended-hours | 0.00897700000000001 | 0.469514998381254 | Bio Path Holdings Inc | ||
BPYPO | 13.543955 | 13.465294 | 2024/07/16 | 14:50:08 | open | 0.0786610000000003 | 0.584175882086201 | Brookfield Property Partners LP | ||
BRAC | 14.806551 | 14.58027 | 2024/07/16 | 17:00:02 | open | 0.226281 | 1.55196714464136 | Broad Capital Acquisition Corp | ||
BREA | 0.693007 | 0.709199 | 2024/07/16 | 19:58:17 | extended-hours | -0.016192 | -2.28313914712231 | Brera Holdings PLC Class B Ordinary Shares | ||
BRFH | 3.917684 | 4.01163 | 2024/07/16 | 19:30:42 | extended-hours | -0.0939460000000003 | -2.34184109701045 | Barfresh Food Group Inc | ||
BRKH | 11.604349 | 11.104674 | 2024/07/16 | 09:25:34 | extended-hours | 0.499675 | 4.49968184568048 | BurTech Acquisition Corp | ||
BRKHU | 4.640081 | 4.640081 | 2024/07/16 | 09:17:27 | extended-hours | 0 | 0 | BurTech Acquisition Corp Unit | ||
BRKHW | 0.351741 | 0.351741 | 2024/07/16 | 17:28:43 | open | 0 | 0 | BurTech Acquisition Corp. Warrants | ||
BRKL | 9.843252 | 9.813969 | 2024/07/16 | 19:59:13 | extended-hours | 0.0292829999999995 | 0.298380808009476 | Brookline Bancorp Inc | ||
BRKR | 66.180877 | 65.013686 | 2024/07/16 | 19:19:18 | extended-hours | 1.16719099999999 | 1.79530045412283 | Bruker Corporation | ||
BRLT | 2.336031 | 2.2791 | 2024/07/16 | 18:48:41 | open | 0.0569310000000001 | 2.49795972094248 | Brilliant Earth Group Inc | ||
BROG | 0.89455 | 0.884556 | 2024/07/16 | 19:27:11 | extended-hours | 0.00999399999999995 | 1.12983236787721 | Brooge Holdings Ltd | ||
BRTX | 1.784559 | 1.781426 | 2024/07/16 | 19:59:17 | extended-hours | 0.00313300000000005 | 0.175870342074274 | BioRestorative Therapies Inc | ||
BRY | 6.873552 | 6.929753 | 2024/07/16 | 19:54:20 | extended-hours | -0.0562009999999997 | -0.811010147114908 | Berry Petroleum Corp | ||
BRZE | 41.487997 | 40.453651 | 2024/07/16 | 19:32:53 | extended-hours | 1.034346 | 2.55686686969243 | Braze Inc | ||
BSBK | 6.938895 | 6.94011 | 2024/07/16 | 09:25:46 | extended-hours | -0.00121500000000019 | -0.0175069271236362 | Bogota Financial Corp | ||
BSCO | 15.841003 | 16.319913 | 2024/07/16 | 17:30:04 | open | -0.478909999999999 | -2.93451319256419 | Invesco BulletShares 2024 Corporate Bond ETF | ||
BSCP | 26.620891 | 26.618331 | 2024/07/16 | 07:35:51 | extended-hours | 0.00255999999999901 | 0.00961743243781516 | Invesco BulletShares 2025 Corporate Bond ETF | ||
BSCQ | 19.243916 | 19.341355 | 2024/07/16 | 04:09:40 | extended-hours | -0.0974390000000014 | -0.503785799909062 | Invesco BulletShares 2026 Corporate Bond ETF | ||
BSCT | 23.274645 | 23.274645 | 2024/07/16 | 09:12:01 | extended-hours | 0 | 0 | Invesco BulletShares 2029 Corporate Bond ETF | ||
BSCU | 16.510724 | 17.641295 | 2024/07/16 | 08:30:29 | extended-hours | -1.130571 | -6.40866217587768 | Invesco BulletShares 2030 Corporate Bond ETF | ||
BSCV | 16.110366 | 15.869887 | 2024/07/16 | 04:09:38 | extended-hours | 0.240478999999999 | 1.51531639765298 | Invesco BulletShares 2031 Corporate Bond ETF | ||
BSCW | 20.269107 | 20.350007 | 2024/07/16 | 04:09:36 | extended-hours | -0.0808999999999998 | -0.397542860796066 | Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2032 Corporate Bond ETF | ||
BSCX | 20.835308 | 21.045121 | 2024/07/16 | 07:26:58 | extended-hours | -0.209813 | -0.996967420619727 | Invesco BulletShares 2033 Corporate Bond ETF | ||
BSET | 13.82503 | 13.916033 | 2024/07/16 | 18:55:57 | open | -0.0910030000000006 | -0.65394354842361 | Bassett Furniture Industries | ||
BSFC | 2.551079 | 2.71956 | 2024/07/16 | 19:58:39 | extended-hours | -0.168481 | -6.19515656944505 | Blue Star Foods Corp | ||
BSJO | 22.73011 | 22.724662 | 2024/07/16 | 19:55:58 | extended-hours | 0.00544800000000123 | 0.023973953936042 | Invesco BulletShares 2024 High Yield Corporate Bond ETF | ||
BSJP | 23.084491 | 23.050887 | 2024/07/16 | 14:14:37 | open | 0.0336040000000004 | 0.145781808743414 | Invesco BulletShares 2025 High Yield Corporate Bond ETF | ||
BSJR | 22.25923 | 21.904235 | 2024/07/16 | 04:09:48 | extended-hours | 0.354994999999999 | 1.62066833194585 | Invesco BulletShares 2027 High Yield Corporate Bond ETF | ||
BSJT | 21.379307 | 21.379749 | 2024/07/16 | 04:05:52 | extended-hours | -0.000441999999999609 | -0.00206737693693041 | Invesco BulletShares 2029 High Yield Corporate Bond ETF | ||
BSJU | 25.954607 | 25.839997 | 2024/07/16 | 15:42:41 | open | 0.114609999999999 | 0.44353720319704 | Invesco Exchange-Traded Self-Indexed Fund Trust - BulletShares 2030 High Yield Corporate Bond ETF | ||
BSJV | 26.290373 | 25.899409 | 2024/07/16 | 04:09:32 | extended-hours | 0.390964 | 1.50954795918316 | Invesco BulletShares 2031 High Yield Corporate Bond ETF | ||
BSMP | 22.545337 | 24.385576 | 2024/07/16 | 17:04:29 | open | -1.840239 | -7.54642416484237 | Invesco BulletShares (R) 2025 Municipal Bond ETF | ||
BSMQ | 23.470753 | 23.100618 | 2024/07/16 | 04:09:44 | extended-hours | 0.370134999999998 | 1.60227315130702 | Invesco BulletShares (R) 2026 Municipal Bond ETF | ||
BSMT | 22.950462 | 22.585853 | 2024/07/16 | 04:09:59 | extended-hours | 0.364609000000002 | 1.61432468368585 | Invesco BulletShares 2029 Municipal Bond ETF | ||
BSMU | 21.854037 | 21.939487 | 2024/07/16 | 04:09:45 | extended-hours | -0.085449999999998 | -0.389480392134958 | Invesco BulletShares 2030 Municipal Bond ETF | ||
BSMV | 21.000227 | 20.6898 | 2024/07/16 | 04:09:59 | extended-hours | 0.310426999999997 | 1.50038666396 | Invesco BulletShares 2031 Municipal Bond ETF | ||
BSMW | 25.024854 | 25.400923 | 2024/07/16 | 04:05:42 | extended-hours | -0.376068999999998 | -1.48053281370916 | Invesco BulletShares 2032 Municipal Bond ETF | ||
BSRR | 27.446296 | 26.0751 | 2024/07/16 | 19:59:35 | extended-hours | 1.371196 | 5.2586413858432 | Sierra Bancorp | ||
BSSX | 25.475185 | 26.094235 | 2024/07/16 | 09:12:01 | extended-hours | -0.619050000000001 | -2.37236309092794 | Invesco BulletShares 2033 Municipal Bond ETF | ||
BSVN | 36.766915 | 36.716898 | 2024/07/16 | 19:59:57 | extended-hours | 0.0500169999999969 | 0.136223381397843 | Bank7 Corp | ||
BSVO | 21.465198 | 21.119803 | 2024/07/16 | 04:09:41 | extended-hours | 0.345395 | 1.63540824694245 | EA Bridgeway Omni Small-Cap Value ETF | ||
BSY | 48.636619 | 48.923375 | 2024/07/16 | 18:43:02 | open | -0.286755999999997 | -0.586132906816009 | Bentley Systems Inc | ||
BTAI | 1.347151 | 1.224365 | 2024/07/16 | 19:59:18 | extended-hours | 0.122786 | 10.028545409253 | BioXcel Therapeutics Inc | ||
BTBT | 4.206205 | 4.214779 | 2024/07/16 | 19:58:34 | extended-hours | -0.0085740000000003 | -0.203427036150657 | Bit Digital Inc | ||
BTCS | 1.711704 | 1.673608 | 2024/07/16 | 19:57:41 | extended-hours | 0.0380959999999999 | 2.27627975009679 | BTCS Inc | ||
BTCT | 1.986691 | 1.911323 | 2024/07/16 | 19:52:43 | extended-hours | 0.0753679999999999 | 3.94323722364037 | BTC Digital Ltd. | ||
BTCY | 0.872681 | 0.891318 | 2024/07/16 | 19:57:00 | extended-hours | -0.018637 | -2.09094846059431 | Biotricity Inc | ||
BTDR | 11.193782 | 11.694038 | 2024/07/16 | 19:59:58 | extended-hours | -0.500256 | -4.27787219436092 | Bitdeer Technologies Group Class A Ordinary Shares | ||
BTEC | 41.015379 | 40.724648 | 2024/07/16 | 15:45:44 | open | 0.290731000000001 | 0.713894445447388 | Principal Healthcare Innovators ETF | ||
BTF | 19.473997 | 18.911058 | 2024/07/16 | 18:18:09 | open | 0.562939 | 2.97677157988728 | Valkyrie Bitcoin Strategy ETF | ||
BTM | 1.589864 | 1.601981 | 2024/07/16 | 19:59:58 | extended-hours | -0.0121170000000002 | -0.756376011950214 | Bitcoin Depot Inc. | ||
BTMD | 8.380224 | 8.466151 | 2024/07/16 | 17:04:30 | open | -0.0859269999999999 | -1.01494764267729 | biote Corp | ||
BTOG | 1.999023 | 2.020144 | 2024/07/16 | 19:59:48 | extended-hours | -0.0211210000000002 | -1.04551952732083 | Bit Origin Ltd | ||
BUG | 30.228883 | 30.030147 | 2024/07/16 | 17:16:49 | open | 0.198736 | 0.661788302268385 | Global X Cybersecurity ETF | ||
BUJA | 13.93472 | 13.903822 | 2024/07/16 | 19:15:22 | extended-hours | 0.0308980000000005 | 0.222226665444944 | Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares | ||
BUJAR | 1073.816141 | 1073.816141 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Bukit Jalil Global Acquisition 1 Ltd. Rights | ||
BUJAU | 11.375591 | 11.373593 | 2024/07/16 | 15:36:12 | open | 0.00199800000000039 | 0.0175670080686058 | Bukit Jalil Global Acquisition 1 Ltd. Unit | ||
BULD | 23.315914 | 23.431128 | 2024/07/16 | 04:09:47 | extended-hours | -0.115214000000002 | -0.491713416443296 | Pacer BlueStar Engineering the Future ETF | ||
BUSE | 23.800197 | 25.251274 | 2024/07/16 | 19:30:01 | extended-hours | -1.451077 | -5.74654965923699 | First Busey Corp | ||
BVFL | 13.073506 | 12.983584 | 2024/07/16 | 16:09:35 | open | 0.0899219999999996 | 0.692582263880294 | BV Financial Inc. Common Stock | ||
BVS | 7.240694 | 6.948609 | 2024/07/16 | 16:16:33 | open | 0.292085 | 4.20350317595939 | Bioventus Inc | ||
BWAY | 6.793641 | 6.729085 | 2024/07/16 | 18:57:57 | open | 0.0645559999999996 | 0.959357773010738 | Brainsway Ltd | ||
BWB | 9.680069 | 9.680096 | 2024/07/16 | 09:25:45 | extended-hours | -2.70000000011095E-05 | -0.000278922853669111 | Bridgewater Bancshares Inc | ||
BWBBP | 18.620114 | 18.620614 | 2024/07/16 | 09:25:46 | extended-hours | -0.000499999999998835 | -0.00268519609503121 | 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 | 3.724078 | 3.479281 | 2024/07/16 | 19:56:20 | extended-hours | 0.244797 | 7.0358502230777 | Broadwind Energy Inc | ||
BWFG | 26.658811 | 26.052541 | 2024/07/16 | 18:15:20 | open | 0.606269999999999 | 2.32710506050062 | Bankwell Financial Group Inc | ||
BWMN | 35.938761 | 34.339619 | 2024/07/16 | 19:28:35 | extended-hours | 1.599142 | 4.6568425817421 | Bowman Consulting Group Ltd | ||
BWMX | 15.233589 | 15.61124 | 2024/07/16 | 20:00:11 | extended-hours | -0.377651 | -2.41909675336488 | Betterware De Mexico SA de CV | ||
BYND | 7.418135 | 6.666769 | 2024/07/16 | 19:59:54 | extended-hours | 0.751366 | 11.270317000634 | Beyond Meat Inc | ||
BYNO | 14.580699 | 14.580581 | 2024/07/16 | 09:25:33 | extended-hours | 0.00011799999999873 | 0.000809295596648242 | Bynordic Acquisition Corp | ||
BYNOU | 0.498952 | 0.498952 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Bynordic Acquisition Corp Unit | ||
BYON | 14.694623 | 13.550759 | 2024/07/16 | 20:00:11 | extended-hours | 1.143864 | 8.44132789904979 | Beyond Inc. | ||
BYRN | 10.406538 | 10.298644 | 2024/07/16 | 18:16:57 | open | 0.107894 | 1.04765248706529 | Byrna Technologies Inc | ||
BYSI | 2.370492 | 2.269569 | 2024/07/16 | 17:20:54 | open | 0.100923 | 4.44679143925564 | BeyondSpring Inc | ||
BYU | 1.157147 | 1.189498 | 2024/07/16 | 19:32:09 | extended-hours | -0.032351 | -2.71971873849305 | BAIYU Holdings Inc. | ||
BZ | 17.29135 | 17.194213 | 2024/07/16 | 19:57:32 | extended-hours | 0.097137 | 0.564940076059312 | Kanzhun Ltd ADR | ||
BZFD | 2.930185 | 2.886123 | 2024/07/16 | 19:59:52 | extended-hours | 0.0440619999999998 | 1.52668476014362 | BuzzFeed Inc | ||
BZUN | 2.815785 | 2.619182 | 2024/07/16 | 15:26:42 | open | 0.196603 | 7.50627485986083 | Baozun Inc | ||
CAAS | 3.608596 | 3.536175 | 2024/07/16 | 18:55:13 | open | 0.0724209999999998 | 2.0480038459635 | China Automotive Systems Inc | ||
CABA | 7.884581 | 7.945211 | 2024/07/16 | 18:08:28 | open | -0.0606299999999997 | -0.763101193914167 | Cabaletta Bio Inc | ||
CAC | 38.76231 | 36.714216 | 2024/07/16 | 16:11:21 | open | 2.048094 | 5.57847674045389 | Camden National Corporation | ||
CACC | 609.881909 | 590.691988 | 2024/07/16 | 16:11:18 | open | 19.1899209999999 | 3.24871868754717 | Credit Acceptance Corporation | ||
CACO | 0.556 | 0.56126 | 2024/07/16 | 14:21:52 | open | -0.00525999999999993 | -0.937177065887455 | Caravelle International Group Ordinary Shares | ||
CADL | 7.26498 | 6.585667 | 2024/07/16 | 19:59:23 | extended-hours | 0.679313000000001 | 10.315022001568 | Candel Therapeutics Inc | ||
CAKE | 40.048962 | 38.483451 | 2024/07/16 | 19:32:52 | extended-hours | 1.565511 | 4.06801094839442 | The Cheesecake Factory | ||
CALB | 23.339 | 23.247756 | 2024/07/16 | 16:14:04 | open | 0.0912439999999997 | 0.392485192979484 | California BanCorp | ||
CALC | 4.782265 | 4.625972 | 2024/07/16 | 18:56:10 | open | 0.156293 | 3.37859805463586 | CalciMedica Inc. Common Stock | ||
CALM | 64.408069 | 62.230694 | 2024/07/16 | 19:29:18 | extended-hours | 2.177375 | 3.498876294068 | Cal-Maine Foods Inc | ||
CALT | 39.069884 | 40.265086 | 2024/07/16 | 10:59:07 | open | -1.19520199999999 | -2.9683334092469 | Calliditas Therapeutics | ||
CALY | 50.000642 | 49.210433 | 2024/07/16 | 04:09:35 | extended-hours | 0.790208999999997 | 1.60577534442747 | BlackRock Short-Term California Muni Bond ETF | ||
CAMT | 130.458717 | 132.061789 | 2024/07/16 | 19:43:59 | extended-hours | -1.603072 | -1.21388026933362 | Camtek Ltd | ||
CAN | 1.204935 | 1.165048 | 2024/07/16 | 19:59:45 | extended-hours | 0.039887 | 3.42363576436336 | Canaan Inc | ||
CANC | 29.214566 | 29.3606 | 2024/07/16 | 04:09:41 | extended-hours | -0.146034 | -0.497380843715729 | Tema Oncology ETF | ||
CAPR | 4.818873 | 4.687544 | 2024/07/16 | 18:38:29 | open | 0.131329 | 2.80165903509386 | Capricor Therapeutics Inc | ||
CAPT | 2.411329 | 2.42403 | 2024/07/16 | 19:58:55 | extended-hours | -0.0127010000000003 | -0.523962162184474 | Captivision Inc. Ordinary Shares | ||
CAR | 110.737363 | 110.318579 | 2024/07/16 | 19:57:38 | extended-hours | 0.418784000000002 | 0.379613301581778 | Avis Budget Group Inc | ||
CARA | 0.367584 | 0.352074 | 2024/07/16 | 19:59:26 | extended-hours | 0.01551 | 4.40532388077507 | Cara Therapeutic | ||
CARE | 16.609109 | 16.48387 | 2024/07/16 | 19:30:05 | extended-hours | 0.125239000000001 | 0.759766972197673 | Carter Bank and Trust | ||
CARG | 25.701738 | 26.334547 | 2024/07/16 | 19:03:40 | open | -0.632809000000002 | -2.40296140275358 | CarGurus | ||
CARM | 1.327236 | 1.273209 | 2024/07/16 | 19:27:15 | extended-hours | 0.054027 | 4.24337245495438 | Carisma Therapeutics Inc. | ||
CART | 36.49342 | 34.739724 | 2024/07/16 | 19:59:58 | extended-hours | 1.753696 | 5.04809997914778 | Maplebear Inc. Common Stock | ||
CARV | 1.565727 | 1.574577 | 2024/07/16 | 18:56:24 | open | -0.0088499999999998 | -0.562055714010798 | Carver Bancorp Inc | ||
CARZ | 63.325509 | 62.563842 | 2024/07/16 | 14:07:52 | open | 0.761666999999996 | 1.21742363584384 | First Trust S-Network Future Vehicles & Technology ETF | ||
CASH | 65.419953 | 63.329721 | 2024/07/16 | 19:38:29 | extended-hours | 2.09023200000001 | 3.3005545689993 | Meta Financial Group Inc | ||
CASI | 6.276312 | 6.235382 | 2024/07/16 | 18:56:41 | open | 0.0409299999999995 | 0.656415276562037 | CASI Pharmaceuticals Inc | ||
CASY | 495.335566 | 479.32886 | 2024/07/16 | 18:24:18 | open | 16.006706 | 3.33939959300593 | Caseys General Stores Inc | ||
CATH | 69.744477 | 69.650297 | 2024/07/16 | 06:55:22 | extended-hours | 0.0941800000000086 | 0.135218375307156 | Global X S&P 500® Catholic Values ETF | ||
CATY | 42.297493 | 41.154599 | 2024/07/16 | 18:59:25 | open | 1.14289400000001 | 2.77707480517549 | Cathay General Bancorp | ||
CAUD | 0.489804 | 0.459966 | 2024/07/16 | 19:59:47 | extended-hours | 0.029838 | 6.48700121313315 | Collective Audience Inc. | ||
CBAT | 1.414213 | 1.411613 | 2024/07/16 | 19:00:44 | open | 0.00259999999999994 | 0.184186459036573 | CBAK Energy Technology Inc | ||
CBFV | 22.514952 | 22.600412 | 2024/07/16 | 04:09:45 | extended-hours | -0.0854599999999976 | -0.378134699491309 | CB Financial Services Inc | ||
CBNK | 23.636744 | 22.727768 | 2024/07/16 | 16:09:43 | open | 0.908975999999999 | 3.99940724491732 | Capital Bancorp | ||
CBRG | 11.434004 | 11.435504 | 2024/07/16 | 09:30:45 | extended-hours | -0.00150000000000006 | -0.0131170432015944 | Chain Bridge I | ||
CBRL | 44.342252 | 42.83156 | 2024/07/16 | 19:54:15 | extended-hours | 1.510692 | 3.52705341575231 | Cracker Barrel Old Country Store | ||
CBSH | 61.667047 | 59.275994 | 2024/07/16 | 19:30:06 | extended-hours | 2.391053 | 4.03376280792524 | Commerce Bancshares Inc | ||
CBUS | 10.424105 | 10.640656 | 2024/07/16 | 16:13:56 | open | -0.216550999999999 | -2.03512828532375 | Cibus Global LLC | ||
CCAP | 19.342293 | 19.468004 | 2024/07/16 | 18:56:08 | open | -0.125710999999999 | -0.645731324074101 | Crescent Capital BDC Inc | ||
CCB | 62.635685 | 62.635685 | 2024/07/16 | 09:25:40 | extended-hours | 0 | 0 | Coastal Financial Corp | ||
CCBG | 31.661775 | 31.475163 | 2024/07/16 | 16:59:26 | open | 0.186612 | 0.592886524527292 | Capital City Bank Group | ||
CCCC | 7.553633 | 6.567336 | 2024/07/16 | 19:57:05 | extended-hours | 0.986297 | 15.0182204778315 | C4 Therapeutics Inc | ||
CCCS | 11.262654 | 11.182962 | 2024/07/16 | 18:28:04 | open | 0.0796919999999997 | 0.712619787136893 | CCC Intelligent Solutions Holdings Inc. Common Stock | ||
CCD | 23.404054 | 23.4845 | 2024/07/16 | 19:00:00 | open | -0.080446000000002 | -0.342549341054747 | Calamos Dynamic Convertible | ||
CCEP | 75.145946 | 73.248418 | 2024/07/16 | 18:56:23 | open | 1.89752799999999 | 2.59053785980742 | Coca-Cola European Partners PLC | ||
CCG | 0.92766 | 0.913644 | 2024/07/16 | 19:31:00 | extended-hours | 0.014016 | 1.53407673010495 | Cheche Group Inc. Class A Ordinary Shares | ||
CCLD | 2.121643 | 2.163329 | 2024/07/16 | 19:51:49 | extended-hours | -0.0416859999999999 | -1.92693760403526 | CareCloud Inc. | ||
CCNE | 18.480786 | 18.480786 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | CNB Financial Corporation | ||
CCOI | 67.528947 | 66.333974 | 2024/07/16 | 17:48:41 | open | 1.194973 | 1.80144943524717 | Cogent Communications Group Inc | ||
CCRN | 15.154853 | 14.252563 | 2024/07/16 | 18:56:46 | open | 0.902289999999999 | 6.33072100786363 | Cross Country Healthcare Inc | ||
CCSI | 19.787382 | 18.274212 | 2024/07/16 | 18:56:17 | open | 1.51317 | 8.28035704083986 | Consensus Cloud Solutions Inc | ||
CCTS | 11.606042 | 11.323543 | 2024/07/16 | 17:00:00 | open | 0.282499 | 2.49479336988432 | Cactus Acquisition Corp 1 Ltd | ||
CDAQU | 11.825989 | 11.635729 | 2024/07/16 | 04:09:38 | extended-hours | 0.19026 | 1.63513605378744 | Compass Digital Acquisition Corp Unit | ||
CDAQW | 1073.765598 | 1073.765598 | 2024/07/16 | 09:09:55 | extended-hours | 0 | 0 | Compass Digital Acquisition Corp. Warrant | ||
CDC | 60.700577 | 60.019693 | 2024/07/16 | 15:45:34 | open | 0.680884000000006 | 1.13443432641351 | VictoryShares US EQ Income Enhanced Volatility Wtd ETF | ||
CDIO | 0.52501 | 0.51662 | 2024/07/16 | 19:59:07 | extended-hours | 0.00839000000000001 | 1.62401765320739 | Cardio Diagnostics Holdings Inc | ||
CDL | 63.324341 | 62.595744 | 2024/07/16 | 15:43:01 | open | 0.728596999999994 | 1.16397210647419 | VictoryShares US Large Cap High Div Volatility Wtd ETF | ||
CDLX | 8.949162 | 8.201831 | 2024/07/16 | 18:55:35 | open | 0.747330999999999 | 9.11175809401582 | Cardlytics Inc | ||
CDMO | 9.763754 | 8.582154 | 2024/07/16 | 19:52:46 | extended-hours | 1.1816 | 13.7681053031675 | Avid Bioservices Inc | ||
CDNA | 19.055867 | 16.434157 | 2024/07/16 | 19:58:49 | extended-hours | 2.62171 | 15.9528109656005 | Caredx Inc | ||
CDNS | 311.091613 | 312.194214 | 2024/07/16 | 19:56:16 | extended-hours | -1.10260099999999 | -0.353177909953191 | Cadence Design Systems Inc | ||
CDRO | 8.236809 | 8.056348 | 2024/07/16 | 16:35:53 | open | 0.180460999999999 | 2.23998516449388 | Codere Online US Corp | ||
CDT | 0.25556 | 0.275768 | 2024/07/16 | 20:00:00 | extended-hours | -0.020208 | -7.3278988134954 | Conduit Pharmaceuticals Inc. | ||
CDTTW | 0.028915 | 0.028915 | 2024/07/16 | 19:54:52 | extended-hours | 0 | 0 | Conduit Pharmaceuticals Inc. | ||
CDTX | 12.733609 | 12.363836 | 2024/07/16 | 16:42:51 | open | 0.369773 | 2.99076273738992 | Cidara Therapeutics Inc | ||
CDW | 239.499695 | 224.686087 | 2024/07/16 | 18:00:04 | open | 14.813608 | 6.59302415996947 | CDW Corp | ||
CDXC | 3.113212 | 2.756504 | 2024/07/16 | 19:59:09 | extended-hours | 0.356708 | 12.9405943180202 | Chromadex Corp | ||
CDXS | 3.720986 | 3.180595 | 2024/07/16 | 19:57:00 | extended-hours | 0.540391 | 16.9902486798854 | Codexis Inc | ||
CDZI | 3.766626 | 3.543399 | 2024/07/16 | 19:50:29 | extended-hours | 0.223227 | 6.29979858322475 | Cadiz Inc | ||
CEAD | 6.743893 | 6.63981 | 2024/07/16 | 15:42:42 | open | 0.104083 | 1.56755991511806 | CEA Industries Inc | ||
CECO | 30.900352 | 29.68991 | 2024/07/16 | 19:50:09 | extended-hours | 1.210442 | 4.07694735349484 | CECO Environmental Corp. | ||
CEG | 205.257278 | 211.57742 | 2024/07/16 | 19:58:45 | extended-hours | -6.32014199999998 | -2.98715335502247 | Constellation Energy Corp | ||
CELC | 18.407343 | 19.268819 | 2024/07/16 | 18:39:05 | open | -0.861476 | -4.47082927085464 | Celcuity LLC | ||
CELH | 52.66271 | 52.809976 | 2024/07/16 | 19:59:48 | extended-hours | -0.147266000000002 | -0.27886019111238 | Celsius Holdings Inc | ||
CELU | 3.187104 | 3.212356 | 2024/07/16 | 16:54:33 | open | -0.0252520000000001 | -0.786089711103005 | Celularity Inc | ||
CELZ | 3.523 | 3.543458 | 2024/07/16 | 17:48:08 | open | -0.0204580000000001 | -0.577345632430244 | Creative Medical Technology Holdings Inc | ||
CENN | 1.786976 | 1.811942 | 2024/07/16 | 19:44:33 | extended-hours | -0.024966 | -1.37785867318049 | Cenntro Electric Group Ltd | ||
CENT | 39.98519 | 38.059489 | 2024/07/16 | 16:17:35 | open | 1.925701 | 5.0597132294656 | Central Garden & Pet Company | ||
CENX | 19.864299 | 19.722866 | 2024/07/16 | 19:29:08 | extended-hours | 0.141432999999999 | 0.71710166260826 | Century Aluminum Company | ||
CERE | 42.129515 | 41.90161 | 2024/07/16 | 19:48:59 | extended-hours | 0.227905 | 0.543905114863128 | Cerevel Therapeutics Holdings Inc | ||
CERS | 2.315735 | 2.272101 | 2024/07/16 | 19:45:54 | extended-hours | 0.043634 | 1.92042519236601 | Cerus Corporation | ||
CERT | 16.489005 | 16.389897 | 2024/07/16 | 16:20:06 | open | 0.0991079999999975 | 0.604689584077298 | Certara Inc | ||
CETU | 5.531621 | 5.136373 | 2024/07/16 | 17:31:53 | open | 0.395248 | 7.69507977711121 | Cetus Capital Acquisition Corp. Class A Common Stock | ||
CETX | 0.247769 | 0.233337 | 2024/07/16 | 19:52:17 | extended-hours | 0.014432 | 6.18504566356814 | Cemtrex Inc | ||
CETY | 1.234677 | 1.309618 | 2024/07/16 | 19:57:32 | extended-hours | -0.0749409999999999 | -5.72235567928968 | Clean Energy Technologies Inc. Common Stock | ||
CEVA | 21.477721 | 20.971004 | 2024/07/16 | 18:56:46 | open | 0.506716999999998 | 2.41627439487398 | CEVA Inc | ||
CFA | 82.394197 | 81.475646 | 2024/07/16 | 15:07:44 | open | 0.918551000000008 | 1.12739333174481 | VictoryShares US 500 Volatility Wtd ETF | ||
CFBK | 19.584198 | 19.679453 | 2024/07/16 | 09:25:45 | extended-hours | -0.0952549999999981 | -0.48403276249598 | CF Bankshares Inc | ||
CFFI | 49.589631 | 48.610113 | 2024/07/16 | 09:25:30 | extended-hours | 0.979517999999999 | 2.01504983129745 | C&F Financial Corporation | ||
CFFS | 10.969526 | 10.984591 | 2024/07/16 | 17:03:49 | open | -0.0150649999999999 | -0.137146662993642 | CF Acquisition VII Corp | ||
CFFSU | 1073.740107 | 1073.740107 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | CF Acquisition VII Corp Unit | ||
CFLT | 26.210055 | 26.607547 | 2024/07/16 | 19:56:22 | extended-hours | -0.397492 | -1.49390697308549 | Confluent Inc | ||
CFO | 66.845386 | 66.035031 | 2024/07/16 | 15:42:49 | open | 0.810355000000001 | 1.22715926339158 | VictoryShares US 500 Enhanced Volatility Wtd ETF | ||
CFSB | 6.770014 | 6.771181 | 2024/07/16 | 09:25:45 | extended-hours | -0.00116700000000058 | -0.0172348073401167 | CFSB Bancorp Inc | ||
CG | 45.744133 | 44.501015 | 2024/07/16 | 19:58:36 | extended-hours | 1.243118 | 2.7934598795106 | Carlyle Group Inc | ||
CGABL | 18.869101 | 18.868697 | 2024/07/16 | 09:25:47 | extended-hours | 0.000403999999999627 | 0.00214111234071768 | The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 | ||
CGBD | 18.537242 | 18.107394 | 2024/07/16 | 17:04:29 | open | 0.429848 | 2.37388107863561 | Carlyle Secured Lending Inc | ||
CGBDL | 25.684403 | 25.65445 | 2024/07/16 | 16:37:58 | open | 0.029952999999999 | 0.116755572619951 | Carlyle Secured Lending Inc. 8.20% Notes due 2028 | ||
CGC | 7.31375 | 7.212899 | 2024/07/16 | 19:58:38 | extended-hours | 0.100851 | 1.39820341307981 | Canopy Growth Corp | ||
CGEM | 19.232246 | 16.865556 | 2024/07/16 | 19:59:51 | extended-hours | 2.36669 | 14.0326829426791 | Cullinan Oncology LLC | ||
CGEN | 1.85829 | 1.915503 | 2024/07/16 | 18:56:20 | open | -0.057213 | -2.98683948811356 | Compugen | ||
CGNT | 7.939217 | 7.802041 | 2024/07/16 | 19:02:27 | open | 0.137176 | 1.75820660260565 | Cognyte Software Ltd | ||
CGNX | 54.113336 | 51.386068 | 2024/07/16 | 19:51:42 | extended-hours | 2.727268 | 5.30740744748167 | Cognex Corporation | ||
CGTX | 1.948736 | 1.95604 | 2024/07/16 | 17:04:29 | open | -0.00730399999999998 | -0.373407496779206 | Cognition Therapeutics Inc | ||
CHCO | 114.610465 | 114.609855 | 2024/07/16 | 09:25:46 | extended-hours | 0.000610000000008881 | 0.000532240443030733 | City Holding Company | ||
CHDN | 144.047816 | 144.582454 | 2024/07/16 | 19:19:18 | extended-hours | -0.534638000000001 | -0.369780692752663 | Churchill Downs Incorporated | ||
CHEF | 42.772556 | 43.237344 | 2024/07/16 | 19:36:34 | extended-hours | -0.464787999999999 | -1.07496889725696 | The Chefs Warehouse Inc | ||
CHI | 12.374197 | 11.845135 | 2024/07/16 | 17:55:00 | open | 0.529062 | 4.46649193951778 | Calamos Convertible Opportunities and Income Closed Fund | ||
CHK | 82.129425 | 84.051962 | 2024/07/16 | 17:30:05 | open | -1.92253700000001 | -2.28731959879771 | Chesapeake Energy Corp | ||
CHKEL | 1074.240499 | 1074.240499 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Chesapeake Energy Corporation | ||
CHKEW | 74.90065 | 74.90065 | 2024/07/16 | 16:00:56 | open | 0 | 0 | Chesapeake Energy Corporation | ||
CHKEZ | 1074.241016 | 1074.241016 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Chesapeake Energy Corporation | ||
CHKP | 173.929139 | 171.861831 | 2024/07/16 | 19:42:53 | extended-hours | 2.067308 | 1.20288954677784 | Check Point Software Technologies Ltd | ||
CHMG | 49.017707 | 49.770786 | 2024/07/16 | 18:24:13 | open | -0.753079 | -1.51309444861891 | Chemung Financial Corp | ||
CHNR | 0.77562 | 0.768022 | 2024/07/16 | 18:00:17 | open | 0.00759799999999999 | 0.989294577499081 | China Natural Resources Inc | ||
CHPS | 37.02465 | 36.475299 | 2024/07/16 | 04:09:46 | extended-hours | 0.549351000000001 | 1.50609046412478 | Xtrackers Semiconductor Select Equity ETF | ||
CHR | 2.634061 | 2.629213 | 2024/07/16 | 11:16:09 | open | 0.00484799999999996 | 0.184389777473334 | Cheer Holding Inc. | ||
CHRD | 178.347631 | 176.13264 | 2024/07/16 | 18:55:22 | open | 2.214991 | 1.2575698632576 | Chord Energy Corp | ||
CHRS | 1.759157 | 1.656147 | 2024/07/16 | 19:50:02 | extended-hours | 0.10301 | 6.2198585028986 | Coherus BioSciences Inc | ||
CHRW | 87.613812 | 87.225803 | 2024/07/16 | 18:24:07 | open | 0.388008999999997 | 0.444832820856916 | CH Robinson Worldwide Inc | ||
CHSCL | 26.044773 | 26.058698 | 2024/07/16 | 15:52:20 | open | -0.0139250000000004 | -0.053437051996997 | CHS Inc CL Pref | ||
CHSCM | 25.105391 | 25.025237 | 2024/07/16 | 13:01:12 | open | 0.0801540000000003 | 0.320292670954526 | CHS Inc CM Pref | ||
CHSCO | 27.225085 | 27.225391 | 2024/07/16 | 11:06:31 | open | -0.000305999999998363 | -0.00112395080018635 | CHS Inc CO Pref | ||
CHSN | 1.984631 | 2.075544 | 2024/07/16 | 17:15:00 | open | -0.0909129999999998 | -4.38020104608719 | Chanson International Holding Class A Ordinary Shares | ||
CHTR | 316.874438 | 323.608339 | 2024/07/16 | 19:49:16 | extended-hours | -6.733901 | -2.08087993678062 | Charter Communications Inc | ||
CHUY | 25.532192 | 24.454372 | 2024/07/16 | 19:19:22 | extended-hours | 1.07782 | 4.40747364111415 | Chuy's Holdings Inc | ||
CHW | 7.090298 | 7.094039 | 2024/07/16 | 19:18:09 | extended-hours | -0.00374100000000066 | -0.0527344154719288 | Calamos Global Dynamic Income Closed Fund | ||
CHX | 34.945894 | 34.629266 | 2024/07/16 | 19:47:01 | extended-hours | 0.316628000000001 | 0.914336445941423 | ChampionX Corporation | ||
CHY | 11.414822 | 11.319776 | 2024/07/16 | 18:35:25 | open | 0.095046 | 0.839645590160088 | Calamos Convertible and High Income Closed Fund | ||
CIBR | 58.435812 | 58.049662 | 2024/07/16 | 19:45:37 | extended-hours | 0.386150000000001 | 0.665206284922039 | First Trust NASDAQ Cybersecurity ETF | ||
CIFR | 6.75479 | 5.948784 | 2024/07/16 | 20:00:00 | extended-hours | 0.806006 | 13.5490883515018 | Cipher Mining Inc | ||
CIFRW | 2.079331 | 1.99984 | 2024/07/16 | 19:54:38 | extended-hours | 0.0794909999999998 | 3.97486798943914 | Cipher Mining Inc | ||
CIGI | 148.605649 | 157.000777 | 2024/07/16 | 09:30:36 | extended-hours | -8.395128 | -5.34718882314831 | Colliers International Group Inc Bats | ||
CIL | 51.676263 | 51.676263 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | VictoryShares International Volatility Wtd ETF | ||
CING | 0.370918 | 0.371419 | 2024/07/16 | 19:57:00 | extended-hours | -0.000500999999999974 | -0.134888091346962 | Cingulate Inc | ||
CISO | 0.615774 | 0.604729 | 2024/07/16 | 19:47:10 | extended-hours | 0.0110450000000001 | 1.82643795815978 | Cerberus Cyber Sentinel Corp | ||
CISS | 1.40443 | 1.411126 | 2024/07/16 | 19:56:30 | extended-hours | -0.00669600000000004 | -0.474514678349066 | C3is Inc. | ||
CITE | 14.733858 | 14.649602 | 2024/07/16 | 19:47:03 | extended-hours | 0.0842559999999999 | 0.575141904879053 | Cartica Acquisition Corp | ||
CIVB | 17.516523 | 17.150381 | 2024/07/16 | 17:22:53 | open | 0.366142 | 2.13489134731176 | Civista Bancshares Inc | ||
CJET | 4.827285 | 4.949882 | 2024/07/16 | 19:59:31 | extended-hours | -0.122597 | -2.47676611280834 | Chijet Motor Company Inc. Ordinary Shares | ||
CJJD | 2.365941 | 2.211248 | 2024/07/16 | 19:59:37 | extended-hours | 0.154693 | 6.99573272649653 | China Jo-Jo Drugstores Inc | ||
CKPT | 2.709384 | 2.53642 | 2024/07/16 | 19:58:30 | extended-hours | 0.172964 | 6.81921763745751 | Checkpoint Therapeutics Inc | ||
CLAR | 6.314041 | 6.287268 | 2024/07/16 | 19:07:12 | open | 0.0267729999999995 | 0.425828833763719 | Clarus Corp | ||
CLBK | 11.974951 | 12.680798 | 2024/07/16 | 09:30:32 | extended-hours | -0.705846999999999 | -5.56626641320206 | Columbia Financial Inc | ||
CLBT | 12.173112 | 12.034684 | 2024/07/16 | 17:38:48 | open | 0.138427999999999 | 1.15024208363094 | Cellebrite DI | ||
CLEU | 0.35676 | 0.386372 | 2024/07/16 | 19:59:51 | extended-hours | -0.029612 | -7.6641164473616 | China Liberal Education Holdings | ||
CLFD | 42.043468 | 40.276759 | 2024/07/16 | 19:33:15 | extended-hours | 1.766709 | 4.38642294927454 | Clearfield Inc | ||
CLIR | 0.846921 | 0.839332 | 2024/07/16 | 19:59:55 | extended-hours | 0.00758900000000007 | 0.904171412504238 | ClearSign Combustion Corporation | ||
CLLS | 2.360934 | 2.153848 | 2024/07/16 | 19:40:47 | extended-hours | 0.207086 | 9.61469890168665 | Cellectis SA | ||
CLMB | 84.131269 | 79.984957 | 2024/07/16 | 18:55:25 | open | 4.14631200000001 | 5.18386476097 | Climb Global Solutions | ||
CLMT | 16.199154 | 16.456814 | 2024/07/16 | 17:13:53 | open | -0.257660000000001 | -1.56567364740223 | Calumet Specialty Products Partners | ||
CLNE | 2.718692 | 2.663368 | 2024/07/16 | 19:49:20 | extended-hours | 0.0553239999999997 | 2.07721952054691 | Clean Energy Fuels Corp | ||
CLNN | 4.985603 | 4.916167 | 2024/07/16 | 19:57:26 | extended-hours | 0.0694360000000005 | 1.41240116537946 | Clene Inc. | ||
CLNNW | 0.036257 | 0.035354 | 2024/07/16 | 16:28:31 | open | 0.000903000000000001 | 2.55416643095548 | Clene Inc | ||
CLOA | 51.820769 | 51.834436 | 2024/07/16 | 14:01:03 | open | -0.0136669999999981 | -0.0263666416665517 | BlackRock AAA CLO ETF | ||
CLOE | 12.28532 | 12.262988 | 2024/07/16 | 17:03:50 | open | 0.0223320000000005 | 0.182108960719854 | Clover Leaf Capital Corp | ||
CLOER | 0.169432 | 0.169432 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Clover Leaf Capital Corp. Rights | ||
CLOU | 20.564274 | 20.035844 | 2024/07/16 | 19:58:45 | extended-hours | 0.52843 | 2.63742321012282 | Global X Cloud Computing | ||
CLOV | 1.726898 | 1.577575 | 2024/07/16 | 19:59:45 | extended-hours | 0.149323 | 9.46535030030268 | Clover Health Investments Corp | ||
CLPS | 0.856281 | 0.783541 | 2024/07/16 | 15:07:43 | open | 0.0727399999999999 | 9.28349633267435 | CLPS Inc | ||
CLPT | 7.494945 | 7.607503 | 2024/07/16 | 18:45:15 | open | -0.112558 | -1.47956563408519 | Clearpoint Neuro Inc | ||
CLRB | 2.770963 | 2.603956 | 2024/07/16 | 18:57:23 | open | 0.167007 | 6.4135876335852 | Cellectar Biosciences Inc | ||
CLRC | 14.970878 | 14.919174 | 2024/07/16 | 17:00:00 | open | 0.0517040000000009 | 0.34656074123139 | ClimateRock Class A Ordinary Shares | ||
CLRCR | 0.102445 | 0.102631 | 2024/07/16 | 09:09:59 | extended-hours | -0.000186000000000006 | -0.181231791563958 | ClimateRock Right | ||
CLRO | 0.734972 | 0.691275 | 2024/07/16 | 18:51:56 | open | 0.043697 | 6.32121803913059 | ClearOne Inc | ||
CLSD | 1.21967 | 1.246389 | 2024/07/16 | 18:14:22 | open | -0.0267189999999999 | -2.14371275741361 | Clearside Biomedical Inc | ||
CLSK | 19.628783 | 17.881809 | 2024/07/16 | 19:59:54 | extended-hours | 1.746974 | 9.76955966815213 | CleanSpark Inc | ||
CLSM | 21.300196 | 21.30155 | 2024/07/16 | 08:30:22 | extended-hours | -0.00135399999999919 | -0.0063563449608089 | Cabana Target Leading Sector Moderate ETF | ||
CLST | 8.351032 | 8.351032 | 2024/07/16 | 09:25:39 | extended-hours | 0 | 0 | Catalyst Bancorp Inc | ||
CLWT | 1.517004 | 1.527275 | 2024/07/16 | 12:55:35 | open | -0.0102709999999999 | -0.672504951629531 | Euro Tech Holdings Company Ltd | ||
CMAX | 2.032874 | 2.086037 | 2024/07/16 | 19:19:21 | extended-hours | -0.0531630000000001 | -2.54851663704911 | CareMax Inc | ||
CMBM | 2.151488 | 2.05368 | 2024/07/16 | 18:05:11 | open | 0.0978080000000001 | 4.76257255268592 | Cambium Networks Corp | ||
CMCO | 37.634805 | 36.2879 | 2024/07/16 | 19:19:20 | extended-hours | 1.346905 | 3.71171933344172 | Columbus McKinnon Corporation | ||
CMCSA | 39.515539 | 38.907548 | 2024/07/16 | 19:48:19 | extended-hours | 0.607990999999998 | 1.56265565745752 | Comcast Corp | ||
CMCT | 2.395313 | 2.294443 | 2024/07/16 | 19:12:40 | extended-hours | 0.10087 | 4.39627395407077 | Creative Media & Community Trust Corporation | ||
CME | 198.99533 | 197.078904 | 2024/07/16 | 19:06:39 | open | 1.916426 | 0.972415596547057 | CME Group Inc | ||
CMLS | 2.17891 | 2.052006 | 2024/07/16 | 16:07:22 | open | 0.126904 | 6.18438737508565 | Cumulus Media Inc Class A | ||
CMMB | 1.135636 | 1.118996 | 2024/07/16 | 18:13:22 | open | 0.01664 | 1.48704731741668 | Chemomab Therapeutics Ltd DRC | ||
CMND | 1.857098 | 2.181305 | 2024/07/16 | 19:59:51 | extended-hours | -0.324207 | -14.8629833975533 | Clearmind Medicine Inc. Common Shares | ||
CMPO | 7.787718 | 7.677949 | 2024/07/16 | 17:45:06 | open | 0.109769 | 1.42966565680496 | CompoSecure Inc | ||
CMPOW | 0.384962 | 0.384962 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | CompoSecure Inc | ||
CMPR | 98.779694 | 98.350164 | 2024/07/16 | 19:18:48 | extended-hours | 0.42953 | 0.436735418153446 | Cimpress NV | ||
CMPS | 7.535692 | 7.175732 | 2024/07/16 | 18:55:19 | open | 0.35996 | 5.01635233868823 | Compass Pathways Plc | ||
CMPX | 1.042471 | 0.984788 | 2024/07/16 | 19:17:04 | extended-hours | 0.0576829999999999 | 5.85740281156959 | Compass Therapeutics Inc. | ||
CMRX | 0.961282 | 0.91748 | 2024/07/16 | 19:51:44 | extended-hours | 0.043802 | 4.77416401447443 | Chimerix Inc | ||
CMTL | 3.356286 | 3.328684 | 2024/07/16 | 19:53:07 | extended-hours | 0.0276019999999999 | 0.829216591301545 | Comtech Telecommunications Corp | ||
CNDT | 3.679262 | 3.74077 | 2024/07/16 | 18:55:16 | open | -0.0615079999999999 | -1.64426040627999 | Conduent Inc | ||
CNET | 0.789196 | 0.789196 | 2024/07/16 | 19:32:59 | extended-hours | 0 | 0 | ZW Data Action Technologies Inc | ||
CNEY | 0.543475 | 0.547905 | 2024/07/16 | 17:57:44 | open | -0.00442999999999993 | -0.808534326206173 | CN Energy Group Inc | ||
CNFR | 0.884927 | 0.929024 | 2024/07/16 | 18:12:31 | open | -0.0440969999999999 | -4.74659427528244 | Conifer Holding Inc | ||
CNOB | 21.778897 | 21.165908 | 2024/07/16 | 16:14:06 | open | 0.612988999999999 | 2.89611482767476 | ConnectOne Bancorp Inc | ||
CNOBP | 16.079136 | 16.080337 | 2024/07/16 | 04:09:42 | extended-hours | -0.00120100000000178 | -0.00746874894476269 | ConnectOne Bancorp Inc | ||
CNSL | 4.475265 | 4.437355 | 2024/07/16 | 17:27:47 | open | 0.0379100000000001 | 0.854337775544217 | Consolidated Communications | ||
CNSP | 1.127059 | 1.148876 | 2024/07/16 | 19:57:24 | extended-hours | -0.021817 | -1.89898648766272 | Cns Pharmaceuticals Inc | ||
CNTA | 7.010075 | 7.010075 | 2024/07/16 | 16:00:31 | open | 0 | 0 | Centessa Pharmaceuticals PLC ADR | ||
CNTB | 1.17499 | 1.289313 | 2024/07/16 | 05:30:00 | extended-hours | -0.114323 | -8.8669702391894 | Connect Biopharma Holdings Ltd | ||
CNTG | 0.526873 | 0.549951 | 2024/07/16 | 18:49:01 | open | -0.0230779999999999 | -4.19637385876195 | Centogene B V | ||
CNTX | 2.183206 | 2.102431 | 2024/07/16 | 19:48:34 | extended-hours | 0.080775 | 3.84198102101805 | Context Therapeutics Inc | ||
CNVS | 0.862675 | 0.873151 | 2024/07/16 | 19:57:41 | extended-hours | -0.010476 | -1.19979247575735 | Cineverse Corp. | ||
CNXC | 71.697303 | 71.309353 | 2024/07/16 | 17:26:04 | open | 0.387950000000004 | 0.544038031027997 | Concentrix Corporation | ||
CNXN | 83.37402 | 83.37402 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | PC Connection Inc | ||
COCH | 2.322863 | 2.447172 | 2024/07/16 | 11:32:41 | open | -0.124309 | -5.07970016002145 | Envoy Medical Inc. | ||
COCHW | 0.067992 | 0.068804 | 2024/07/16 | 09:09:47 | extended-hours | -0.000812000000000007 | -1.18016394395676 | Envoy Medical Inc. | ||
COCO | 27.748345 | 27.657871 | 2024/07/16 | 19:43:36 | extended-hours | 0.0904740000000004 | 0.327118453911367 | Vita Coco Company Inc | ||
CODA | 6.632415 | 6.454358 | 2024/07/16 | 15:35:43 | open | 0.178057 | 2.75870969661119 | Coda Octopus Group Inc | ||
CODX | 1.311307 | 1.267288 | 2024/07/16 | 18:56:25 | open | 0.044019 | 3.47348037699402 | Co-Diagnostics Inc | ||
COEP | 0.301357 | 0.300374 | 2024/07/16 | 19:49:36 | extended-hours | 0.000983000000000012 | 0.327258684173734 | Coeptis Therapeutics Inc | ||
COFS | 29.149214 | 29.15018 | 2024/07/16 | 09:25:43 | extended-hours | -0.000965999999998246 | -0.00331387319048543 | ChoiceOne Financial Services Inc | ||
COGT | 9.496926 | 9.378715 | 2024/07/16 | 17:00:53 | open | 0.118211000000001 | 1.2604178717447 | Cogent Biosciences Inc | ||
COHU | 34.811594 | 35.109089 | 2024/07/16 | 19:29:48 | extended-hours | -0.297494999999998 | -0.847344686158043 | Cohu Inc | ||
COIN | 251.268038 | 240.270201 | 2024/07/16 | 19:59:58 | extended-hours | 10.997837 | 4.57727881119973 | Coinbase Global Inc | ||
COKE | 1339.885774 | 1334.994186 | 2024/07/16 | 18:55:11 | open | 4.89158800000018 | 0.36641268189015 | Coca-Cola Consolidated Inc. | ||
COLB | 23.400751 | 22.625126 | 2024/07/16 | 19:59:59 | extended-hours | 0.775624999999998 | 3.42815770396151 | Columbia Banking System Inc | ||
COLL | 31.939615 | 32.044708 | 2024/07/16 | 19:20:59 | extended-hours | -0.105093 | -0.327957427479134 | Collegium Pharmaceutical Inc | ||
COLM | 80.270823 | 77.652864 | 2024/07/16 | 18:56:49 | open | 2.617959 | 3.37136180836807 | Columbia Sportswear Company | ||
COMM | 1.536069 | 1.626202 | 2024/07/16 | 19:51:34 | extended-hours | -0.090133 | -5.54254637492759 | CommScope Holding Co Inc | ||
COMT | 27.070085 | 27.475737 | 2024/07/16 | 19:00:41 | open | -0.405652 | -1.47640079681939 | iShares GSCI Commodity Dynamic Roll Strategy ETF | ||
CONL | 56.785671 | 52.615089 | 2024/07/16 | 19:59:57 | extended-hours | 4.170582 | 7.92658927175815 | GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF | ||
CONN | 0.717149 | 0.697952 | 2024/07/16 | 19:25:22 | extended-hours | 0.019197 | 2.75047567741048 | Conns Inc | ||
COO | 91.284571 | 89.708305 | 2024/07/16 | 19:19:20 | extended-hours | 1.576266 | 1.75710153034327 | The Cooper Companies Inc. Common Stock | ||
COOP | 87.567453 | 88.154842 | 2024/07/16 | 18:43:12 | open | -0.587389000000002 | -0.666315073198137 | Mr. Cooper Group Inc | ||
COPJ | 29.369563 | 29.869501 | 2024/07/16 | 04:05:46 | extended-hours | -0.499938 | -1.67374071632466 | Sprott Junior Copper Miners ETF | ||
CORT | 33.383507 | 32.387826 | 2024/07/16 | 18:55:43 | open | 0.995681000000005 | 3.07424462512552 | Corcept Therapeutics Incorporated | ||
COSM | 1.452174 | 1.535501 | 2024/07/16 | 19:52:53 | extended-hours | -0.0833269999999999 | -5.42669786603851 | Cosmos Health Inc. | ||
COST | 848.739556 | 849.287466 | 2024/07/16 | 19:59:56 | extended-hours | -0.547910000000002 | -0.0645140805598562 | Costco Wholesale Corp | ||
COWG | 28.045325 | 27.966007 | 2024/07/16 | 15:52:31 | open | 0.0793179999999971 | 0.283622899758257 | Pacer US Large Cap Cash Cows Growth Leaders ETF | ||
COWS | 21.959047 | 21.959047 | 2024/07/16 | 09:25:38 | extended-hours | 0 | 0 | Amplify Cash Flow Dividend Leaders ETF | ||
COYA | 7.294056 | 7.094894 | 2024/07/16 | 19:50:08 | extended-hours | 0.199162 | 2.80711734382501 | Coya Therapeutics Inc. Common Stock | ||
CPHC | 26.444018 | 26.444018 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Canterbury Park Holding Corporation | ||
CPIX | 1.500917 | 1.504083 | 2024/07/16 | 16:01:04 | open | -0.003166 | -0.210493702807624 | Cumberland Pharmaceuticals Inc | ||
CPOP | 1.386781 | 1.376755 | 2024/07/16 | 19:59:53 | extended-hours | 0.0100260000000001 | 0.728234144782484 | Pop Culture Group Co Ltd | ||
CPRT | 53.894908 | 55.135721 | 2024/07/16 | 19:46:48 | extended-hours | -1.240813 | -2.25047025321388 | Copart Inc | ||
CPRX | 16.713906 | 16.682278 | 2024/07/16 | 19:58:41 | extended-hours | 0.0316280000000013 | 0.1895904144506 | Catalyst Pharmaceuticals Inc | ||
CPSH | 1.81456 | 1.69082 | 2024/07/16 | 19:16:51 | extended-hours | 0.12374 | 7.3183425793402 | Cps Technologies | ||
CPSS | 10.4329 | 9.699019 | 2024/07/16 | 16:09:44 | open | 0.733881 | 7.56654874065099 | Consumer Portfolio Services Inc | ||
CPZ | 15.274926 | 15.663737 | 2024/07/16 | 18:07:30 | open | -0.388810999999999 | -2.48223651865451 | Calamos LongShort Equity & Dynamic Income Trust | ||
CRAI | 182.919117 | 179.699222 | 2024/07/16 | 17:34:03 | open | 3.21989500000001 | 1.79182467467778 | CRA International Inc | ||
CRBP | 59.2579 | 60.146562 | 2024/07/16 | 19:31:12 | extended-hours | -0.888662000000004 | -1.47749425810906 | Corbus Pharmaceuticals Holding | ||
CRBU | 2.663844 | 2.172118 | 2024/07/16 | 19:57:39 | extended-hours | 0.491726 | 22.63808872262 | Caribou Biosciences Inc | ||
CRCT | 6.040698 | 5.522907 | 2024/07/16 | 16:21:18 | open | 0.517791 | 9.37533440269771 | Cricut Inc | ||
CRDF | 2.605405 | 2.540493 | 2024/07/16 | 19:27:31 | extended-hours | 0.0649120000000001 | 2.55509462139829 | Cardiff Oncology Inc | ||
CRDL | 2.207221 | 2.106085 | 2024/07/16 | 18:56:59 | open | 0.101136 | 4.80208538591747 | Cardiol Therapeutics Inc Class A | ||
CRDO | 33.536916 | 33.036854 | 2024/07/16 | 19:43:46 | extended-hours | 0.500062 | 1.51364896911794 | Credo Technology Group Holding Ltd | ||
CREG | 1.049709 | 1.03454 | 2024/07/16 | 17:48:34 | open | 0.015169 | 1.46625553386046 | Smart Powerr Corp | ||
CRESY | 8.24958 | 7.994799 | 2024/07/16 | 19:30:00 | extended-hours | 0.254780999999999 | 3.18683434067573 | Cresud SACIF y A | ||
CREV | 6.238855 | 6.242124 | 2024/07/16 | 18:29:53 | open | -0.00326899999999952 | -0.0523699945723527 | Carbon Revolution Public Limited Ordinary Shares | ||
CREX | 4.973245 | 4.9692 | 2024/07/16 | 19:11:14 | extended-hours | 0.00404500000000052 | 0.0814014328262199 | Creative Realities Inc | ||
CRGO | 2.395744 | 2.474226 | 2024/07/16 | 18:50:20 | open | -0.0784819999999997 | -3.17198186422743 | Freightos Limited Ordinary shares | ||
CRGOW | 0.137942 | 0.137942 | 2024/07/16 | 18:00:14 | open | 0 | 0 | Freightos Limited Warrants | ||
CRGX | 17.600115 | 17.600395 | 2024/07/16 | 09:25:43 | extended-hours | -0.000280000000000058 | -0.00159087338664875 | CARGO Therapeutics Inc. Common Stock | ||
CRIS | 7.48323 | 6.971414 | 2024/07/16 | 19:57:44 | extended-hours | 0.511816 | 7.34163829604725 | Curis Inc | ||
CRKN | 4.109898 | 3.815189 | 2024/07/16 | 19:59:32 | extended-hours | 0.294709 | 7.72462386529213 | Crown Electrokinetics Corp. | ||
CRMD | 4.992364 | 4.928312 | 2024/07/16 | 18:33:04 | open | 0.0640520000000002 | 1.29967420893808 | CorMedix Inc | ||
CRMT | 71.497984 | 69.366525 | 2024/07/16 | 19:20:14 | extended-hours | 2.13145900000001 | 3.07274870695917 | Americas Car-Mart Inc | ||
CRNC | 3.195239 | 3.132351 | 2024/07/16 | 19:54:04 | extended-hours | 0.0628880000000001 | 2.00769326298362 | Cerence Inc | ||
CRNT | 2.677327 | 2.60307 | 2024/07/16 | 18:56:37 | open | 0.0742569999999998 | 2.85267011643943 | Ceragon Networks Ltd | ||
CRON | 2.451633 | 2.332937 | 2024/07/16 | 19:50:28 | extended-hours | 0.118696 | 5.08783563379553 | Cronos Group Inc | ||
CROX | 136.545969 | 137.715962 | 2024/07/16 | 19:43:25 | extended-hours | -1.16999299999998 | -0.849569638122251 | Crocs Inc | ||
CRSP | 63.093029 | 57.73311 | 2024/07/16 | 19:57:09 | extended-hours | 5.359919 | 9.28396027859923 | Crispr Therapeutics AG | ||
CRSR | 10.435867 | 10.188323 | 2024/07/16 | 19:48:32 | extended-hours | 0.247544 | 2.42968347195117 | Corsair Gaming Inc | ||
CRUS | 142.378374 | 139.889192 | 2024/07/16 | 19:49:20 | extended-hours | 2.489182 | 1.77939550898257 | Cirrus Logic Inc | ||
CRVL | 266.360976 | 267.699572 | 2024/07/16 | 04:09:38 | extended-hours | -1.338596 | -0.500036660499403 | CorVel Corp | ||
CRVO | 19.758827 | 17.986331 | 2024/07/16 | 19:59:59 | extended-hours | 1.772496 | 9.85468353718165 | CervoMed Inc. | ||
CRVS | 2.323593 | 2.042009 | 2024/07/16 | 19:53:22 | extended-hours | 0.281584 | 13.7895572448505 | Corvus Pharmaceuticals Inc | ||
CRWD | 368.981541 | 377.837183 | 2024/07/16 | 19:59:57 | extended-hours | -8.85564199999999 | -2.34377197333699 | Crowdstrike Holdings Inc | ||
CRWS | 4.852663 | 4.831944 | 2024/07/16 | 17:44:55 | open | 0.0207189999999997 | 0.428792221101894 | Crown Crafts Inc | ||
CSA | 69.695093 | 70.73926 | 2024/07/16 | 04:05:53 | extended-hours | -1.044167 | -1.47607848880523 | VictoryShares US Small Cap Volatility Wtd ETF | ||
CSB | 57.589721 | 56.384038 | 2024/07/16 | 15:42:51 | open | 1.205683 | 2.13834099643591 | VictoryShares US Small Cap High Div Volatility Wtd ETF | ||
CSBR | 4.91901 | 4.915837 | 2024/07/16 | 16:04:33 | open | 0.00317300000000031 | 0.0645464851662151 | Champions Oncology Inc | ||
CSCO | 47.4121 | 47.352784 | 2024/07/16 | 19:59:25 | extended-hours | 0.0593160000000026 | 0.125264018267654 | Cisco Systems Inc | ||
CSGP | 76.830144 | 76.631586 | 2024/07/16 | 19:52:53 | extended-hours | 0.198558000000006 | 0.259107256373378 | CoStar Group Inc | ||
CSGS | 44.117643 | 43.256242 | 2024/07/16 | 19:18:52 | extended-hours | 0.861401000000001 | 1.99139120777066 | CSG Systems International Inc | ||
CSIQ | 16.742495 | 15.746559 | 2024/07/16 | 19:58:32 | extended-hours | 0.995936000000002 | 6.32478498953328 | Canadian Solar Inc | ||
CSLM | 14.520828 | 14.144256 | 2024/07/16 | 17:00:00 | open | 0.376571999999999 | 2.66236697073356 | Consilium Acquisition I Ltd Corp | ||
CSLMU | 4.598947 | 4.598947 | 2024/07/16 | 09:17:33 | extended-hours | 0 | 0 | Consilium Acquisition I Ltd Corp Unit | ||
CSLR | 1.619396 | 1.623296 | 2024/07/16 | 19:37:05 | extended-hours | -0.00390000000000001 | -0.240251931871945 | Complete Solaria Inc. | ||
CSQ | 17.244032 | 17.284932 | 2024/07/16 | 16:47:14 | open | -0.0409000000000006 | -0.236622278872723 | Calamos Strategic Total Return Closed Fund | ||
CSTL | 19.622237 | 19.233524 | 2024/07/16 | 17:42:32 | open | 0.388712999999999 | 2.02101809320018 | Castle Biosciences Inc | ||
CSWC | 27.435959 | 27.20777 | 2024/07/16 | 19:45:00 | extended-hours | 0.228189 | 0.838690565231919 | Capital Southwest Corporation | ||
CSWCZ | 25.869727 | 25.869727 | 2024/07/16 | 04:05:34 | extended-hours | 0 | 0 | Capital Southwest Corporation 7.75% Notes due 2028 | ||
CSWI | 301.119526 | 288.100512 | 2024/07/16 | 19:16:03 | extended-hours | 13.019014 | 4.51891387128116 | CSW Industrials Inc | ||
CSX | 35.306623 | 34.348633 | 2024/07/16 | 19:06:05 | open | 0.957990000000002 | 2.78901928935571 | CSX Corporation | ||
CTAS | 724.93762 | 714.374091 | 2024/07/16 | 18:08:08 | open | 10.563529 | 1.47871110291989 | Cintas Corporation | ||
CTBI | 48.310869 | 46.743413 | 2024/07/16 | 16:09:45 | open | 1.567456 | 3.35331953616652 | Community Trust Bancorp Inc | ||
CTEC | 9.843924 | 9.845604 | 2024/07/16 | 18:00:00 | open | -0.00168000000000035 | -0.0170634528872007 | Global X CleanTech ETF | ||
CTHR | 1.903572 | 1.932193 | 2024/07/16 | 17:00:13 | open | -0.028621 | -1.48127024577773 | Charles & Colvard Ltd | ||
CTKB | 6.65979 | 6.502501 | 2024/07/16 | 16:53:48 | open | 0.157289 | 2.41890005091888 | Cytek Biosciences Inc | ||
CTMX | 1.494424 | 1.41328 | 2024/07/16 | 19:43:40 | extended-hours | 0.0811439999999999 | 5.74153741650627 | CytomX Therapeutics Inc | ||
CTNT | 0.495209 | 0.4859 | 2024/07/16 | 19:59:29 | extended-hours | 0.00930900000000001 | 1.91582630170817 | Cheetah Net Supply Chain Service Inc. Class A Common Stock | ||
CTRM | 4.759348 | 4.496818 | 2024/07/16 | 19:49:30 | extended-hours | 0.26253 | 5.83812820532207 | Castor Maritime Inc | ||
CTRN | 20.608959 | 20.031122 | 2024/07/16 | 19:48:33 | extended-hours | 0.577836999999999 | 2.88469612436088 | Citi Trends Inc | ||
CTSH | 73.360642 | 71.67874 | 2024/07/16 | 19:36:03 | extended-hours | 1.68190199999999 | 2.34644470591977 | Cognizant Technology Solutions Corp Class A | ||
CTSO | 1.08315 | 1.073776 | 2024/07/16 | 18:00:53 | open | 0.00937399999999999 | 0.87299399502317 | Cytosorbents Crp | ||
CTXR | 0.847511 | 0.768704 | 2024/07/16 | 19:59:50 | extended-hours | 0.078807 | 10.2519305220215 | Citius Pharmaceuticals Inc | ||
CUBA | 2.409187 | 2.370486 | 2024/07/16 | 17:04:29 | open | 0.0387010000000001 | 1.63261879631435 | Herzfeld Caribbean Basin Closed Fund | ||
CUE | 0.979089 | 0.930044 | 2024/07/16 | 18:59:23 | open | 0.049045 | 5.27340641948123 | Cue Biopharma | ||
CURI | 1.192608 | 1.159936 | 2024/07/16 | 19:34:59 | extended-hours | 0.0326719999999998 | 2.81670712866915 | Curiositystream Inc. | ||
CURIW | 0.03063 | 0.03063 | 2024/07/16 | 19:50:00 | extended-hours | 0 | 0 | CuriosityStream Inc | ||
CUTR | 1.644858 | 1.526084 | 2024/07/16 | 19:49:13 | extended-hours | 0.118774 | 7.78292675894642 | Cutera Inc | ||
CVAC | 3.564272 | 3.561362 | 2024/07/16 | 19:27:17 | extended-hours | 0.00290999999999997 | 0.0817103119536843 | CureVac NV | ||
CVBF | 19.351235 | 18.457672 | 2024/07/16 | 17:30:03 | open | 0.893563 | 4.84114681418112 | CVB Financial Corporation | ||
CVCO | 408.499305 | 374.17056 | 2024/07/16 | 19:18:51 | extended-hours | 34.328745 | 9.17462480212232 | Cavco Industries Inc | ||
CVGI | 5.520666 | 4.99033 | 2024/07/16 | 19:59:59 | extended-hours | 0.530336 | 10.6272731462649 | Commercial Vehicle Group Inc | ||
CVGW | 23.636463 | 22.641775 | 2024/07/16 | 19:50:01 | extended-hours | 0.994688 | 4.39315380530016 | Calavo Growers Inc | ||
CVKD | 0.453168 | 0.459844 | 2024/07/16 | 19:41:05 | extended-hours | -0.00667599999999996 | -1.4517966962709 | Cadrenal Therapeutics Inc. Common Stock | ||
CVLG | 52.142378 | 50.709452 | 2024/07/16 | 16:14:03 | open | 1.432926 | 2.82575721780626 | Covenant Logistics Group Inc | ||
CVLT | 124.701837 | 122.619629 | 2024/07/16 | 19:19:23 | extended-hours | 2.08220799999999 | 1.6981033273229 | CommVault Systems Inc | ||
CVRX | 9.955702 | 9.664655 | 2024/07/16 | 16:09:45 | open | 0.291047000000001 | 3.01145772922055 | CVRx Inc | ||
CVV | 4.035557 | 3.940489 | 2024/07/16 | 16:00:34 | open | 0.0950679999999999 | 2.41259396993622 | CVD Equipment Corporation | ||
CWBC | 21.939682 | 20.544992 | 2024/07/16 | 19:17:31 | extended-hours | 1.39469 | 6.78846698991171 | Community West Bancshares | ||
CWCO | 28.643751 | 27.566922 | 2024/07/16 | 18:55:29 | open | 1.076829 | 3.90623588661803 | Consolidated Water Co Ltd | ||
CWD | 0.776977 | 0.786848 | 2024/07/16 | 17:50:27 | open | -0.00987099999999996 | -1.25449896295091 | CaliberCos Inc. Class A Common Stock | ||
CWST | 124.229556 | 118.965274 | 2024/07/16 | 16:56:48 | open | 5.26428200000001 | 4.42505768532085 | Casella Waste Systems Inc | ||
CXAI | 2.493891 | 2.464021 | 2024/07/16 | 19:56:23 | extended-hours | 0.0298700000000003 | 1.21224616186308 | CXApp Inc. | ||
CXDO | 4.375312 | 4.468071 | 2024/07/16 | 19:51:24 | extended-hours | -0.092759 | -2.07604131626378 | Crexendo Inc | ||
CXSE | 27.095462 | 26.979041 | 2024/07/16 | 16:07:03 | open | 0.116421000000003 | 0.431523863283363 | WisdomTree China ex-State-Owned Enterprises Fund | ||
CYBR | 282.961839 | 273.913318 | 2024/07/16 | 19:59:07 | extended-hours | 9.04852099999999 | 3.30342499082136 | CyberArk Software Ltd | ||
CYCC | 1.730829 | 1.738135 | 2024/07/16 | 19:56:13 | extended-hours | -0.00730600000000003 | -0.42033558958309 | Cyclacel Pharmaceuticals Inc | ||
CYCN | 3.245159 | 3.098823 | 2024/07/16 | 13:00:29 | open | 0.146336 | 4.72230908315836 | Cyclerion Therapeutics Inc | ||
CYN | 7.230529 | 7.565304 | 2024/07/16 | 19:59:34 | extended-hours | -0.334775 | -4.42513612143016 | Cyngn Inc | ||
CYRX | 8.6032 | 7.425946 | 2024/07/16 | 19:26:59 | extended-hours | 1.177254 | 15.8532529054211 | Cryoport Inc | ||
CYTH | 1.249561 | 1.219325 | 2024/07/16 | 17:04:29 | open | 0.0302359999999999 | 2.47973263896007 | Cyclo Therapeutics Inc | ||
CYTK | 56.964383 | 55.645512 | 2024/07/16 | 19:43:04 | extended-hours | 1.318871 | 2.370130047505 | Cytokinetics Inc | ||
CYTO | 1.389028 | 1.344654 | 2024/07/16 | 18:58:22 | open | 0.0443739999999999 | 3.30003108606377 | Altamira Therapeutics Ltd | ||
CZFS | 50.670134 | 50.857451 | 2024/07/16 | 16:09:44 | open | -0.187317 | -0.368317712187345 | Citizens Financial Services Inc. Common Stock | ||
CZNC | 23.660226 | 23.660226 | 2024/07/16 | 09:25:44 | extended-hours | 0 | 0 | Citizens & Northern Corp | ||
CZR | 39.433322 | 39.788679 | 2024/07/16 | 19:53:40 | extended-hours | -0.355357000000005 | -0.893110826825904 | Caesars Entertainment Corporation | ||
CZWI | 11.904796 | 12.124786 | 2024/07/16 | 11:54:46 | open | -0.219990000000001 | -1.81438253838048 | Citizens Community Bancorp Inc | ||
DADA | 1.415836 | 1.449135 | 2024/07/16 | 19:58:05 | extended-hours | -0.033299 | -2.29785354711604 | Dada Nexus Ltd | ||
DAIO | 2.771392 | 2.814873 | 2024/07/16 | 16:13:50 | open | -0.0434809999999999 | -1.54468780651915 | Data I/O Corporation | ||
DAKT | 15.355448 | 14.623331 | 2024/07/16 | 19:58:52 | extended-hours | 0.732117000000001 | 5.00649954514468 | Daktronics Inc | ||
DALN | 3.298851 | 3.361656 | 2024/07/16 | 18:58:57 | open | -0.062805 | -1.86827563557961 | Dallasnews Corp | ||
DAPP | 18.174653 | 13.973341 | 2024/07/16 | 06:55:05 | extended-hours | 4.201312 | 30.0666247248958 | VanEck Digital Transformation ETF | ||
DARE | 3.494495 | 3.296307 | 2024/07/16 | 19:57:45 | extended-hours | 0.198188 | 6.01242542032645 | Dare Bioscience Inc | ||
DASH | 108.534118 | 106.294466 | 2024/07/16 | 19:51:34 | extended-hours | 2.23965200000001 | 2.10702596690218 | DoorDash Inc. Class A Common Stock | ||
DATS | 1.854238 | 1.673912 | 2024/07/16 | 20:00:00 | extended-hours | 0.180326 | 10.7727287933894 | DatChat Inc | ||
DAVE | 42.529665 | 39.337315 | 2024/07/16 | 19:41:20 | extended-hours | 3.19235 | 8.11532256332189 | Dave Inc | ||
DAVEW | 0.033897 | 0.033153 | 2024/07/16 | 19:50:02 | extended-hours | 0.000743999999999995 | 2.24414080173738 | Dave Inc. Warrants | ||
DAWN | 15.772058 | 15.991163 | 2024/07/16 | 17:49:10 | open | -0.219105000000001 | -1.37016300815645 | Day One Biopharmaceuticals Inc | ||
DAX | 33.040432 | 32.749119 | 2024/07/16 | 18:00:12 | open | 0.291313000000002 | 0.889529272527919 | Global X DAX Germany ETF | ||
DBGI | 1.671508 | 1.624241 | 2024/07/16 | 19:59:54 | extended-hours | 0.0472669999999999 | 2.9100977010185 | Digital Brands Group Inc | ||
DBVT | 0.875545 | 0.820031 | 2024/07/16 | 06:51:48 | extended-hours | 0.0555140000000001 | 6.769744070651 | DBV Technologies | ||
DBX | 23.024021 | 22.721748 | 2024/07/16 | 19:59:43 | extended-hours | 0.302273 | 1.33032458594295 | Dropbox Inc | ||
DCBO | 32.209938 | 32.489225 | 2024/07/16 | 17:30:02 | open | -0.279286999999997 | -0.859629615664875 | Docebo Inc | ||
DCGO | 3.330772 | 3.182009 | 2024/07/16 | 19:27:38 | extended-hours | 0.148763 | 4.67512819731183 | DocGo Inc | ||
DCOM | 31.400765 | 29.209519 | 2024/07/16 | 19:50:04 | extended-hours | 2.191246 | 7.50182158083466 | Dime Community Bancshares Inc | ||
DCOMP | 20.458749 | 20.459066 | 2024/07/16 | 04:05:37 | extended-hours | -0.000316999999999013 | -0.00154943534567518 | Dime Community Bancshares Inc PR | ||
DCTH | 7.922381 | 8.005787 | 2024/07/16 | 17:40:15 | open | -0.0834060000000001 | -1.04182137246469 | Delcath Systems Inc | ||
DDI | 12.515347 | 12.515347 | 2024/07/16 | 09:17:14 | extended-hours | 0 | 0 | Doubledown Interactive Co Ltd | ||
DDOG | 130.616284 | 128.593935 | 2024/07/16 | 19:58:58 | extended-hours | 2.02234900000002 | 1.5726628164851 | Datadog Inc | ||
DECA | 11.434773 | 11.43138 | 2024/07/16 | 17:03:50 | open | 0.00339299999999909 | 0.0296814557822336 | Denali Capital Acquisition Corp. Class A Ordinary Shares | ||
DENN | 7.389337 | 7.1696 | 2024/07/16 | 18:56:25 | open | 0.219737 | 3.06484322695827 | Denny’s Corp | ||
DERM | 6.01571 | 5.986056 | 2024/07/16 | 19:00:49 | open | 0.0296540000000007 | 0.495384607160386 | Journey Medical Corp | ||
DFGP | 53.044576 | 52.470605 | 2024/07/16 | 04:09:48 | extended-hours | 0.573971 | 1.09389056977712 | Dimensional Global Core Plus Fixed Income ETF | ||
DFGX | 52.425324 | 52.629854 | 2024/07/16 | 04:09:42 | extended-hours | -0.204529999999998 | -0.388619736623245 | Dimensional Global ex US Core Fixed Income ETF | ||
DFLI | 0.88885 | 0.915091 | 2024/07/16 | 19:56:50 | extended-hours | -0.026241 | -2.86758366107851 | Chardan NexTech Acquisition 2 Corp | ||
DGHI | 1.565976 | 1.467915 | 2024/07/16 | 19:52:04 | extended-hours | 0.098061 | 6.6802914337683 | Digihost Technology Inc | ||
DGICA | 14.077221 | 14.016282 | 2024/07/16 | 19:30:05 | extended-hours | 0.0609389999999994 | 0.434772930510384 | Donegal Group A Inc | ||
DGLY | 2.283259 | 2.488419 | 2024/07/16 | 19:05:11 | open | -0.20516 | -8.24459224913488 | Digital Ally Inc | ||
DGRW | 81.609376 | 80.883664 | 2024/07/16 | 17:07:18 | open | 0.725712000000001 | 0.897229383673818 | WisdomTree U.S. Quality Dividend Growth Fund | ||
DH | 6.783628 | 6.783628 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Definitive Healthcare Corp | ||
DHC | 3.184957 | 3.184957 | 2024/07/16 | 09:25:37 | extended-hours | 0 | 0 | Diversified Healthcare Trust | ||
DHIL | 109.055379 | 114.010106 | 2024/07/16 | 19:30:04 | extended-hours | -4.95472699999999 | -4.34586649713315 | Diamond Hill Investment Group Inc | ||
DIBS | 4.935721 | 4.66487 | 2024/07/16 | 17:49:31 | open | 0.270851 | 5.80618538137184 | 1Stdibs.Com Inc | ||
DIOD | 109.260098 | 107.554853 | 2024/07/16 | 18:24:18 | open | 1.70524500000001 | 1.5854654182829 | Diodes Incorporated | ||
DIST | 10.782192 | 10.779068 | 2024/07/16 | 17:03:50 | open | 0.00312399999999968 | 0.0289820975245697 | Distoken Acquisition Corporation Ordinary Shares | ||
DISTR | 0.108654 | 0.108654 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Distoken Acquisition Corporation Right | ||
DJCO | 494.999638 | 493.834634 | 2024/07/16 | 09:25:46 | extended-hours | 1.16500400000001 | 0.235909739777387 | Daily Journal Corp | ||
DJT | 36.90084 | 37.413999 | 2024/07/16 | 19:59:59 | extended-hours | -0.513158999999995 | -1.37156950263455 | Trump Digital | ||
DKNG | 39.749708 | 39.735661 | 2024/07/16 | 19:59:26 | extended-hours | 0.0140469999999979 | 0.0353511169727312 | DraftKings Inc | ||
DLHC | 11.90815 | 11.59126 | 2024/07/16 | 18:25:36 | open | 0.316889999999999 | 2.73387017459706 | DLH Holdings Corp | ||
DLO | 8.194446 | 8.106825 | 2024/07/16 | 19:49:00 | extended-hours | 0.0876209999999986 | 1.08083004135403 | Dlocal Ltd | ||
DLPN | 0.923296 | 0.871534 | 2024/07/16 | 19:48:41 | extended-hours | 0.051762 | 5.93918309555335 | Dolphin Entertainment Inc | ||
DLTH | 3.746628 | 3.929667 | 2024/07/16 | 18:39:44 | open | -0.183039 | -4.65787559098519 | Duluth Holdings Inc | ||
DLTR | 104.276734 | 102.294134 | 2024/07/16 | 19:45:01 | extended-hours | 1.98260000000001 | 1.93813655043016 | Dollar Tree Inc | ||
DMAC | 3.303289 | 3.552755 | 2024/07/16 | 18:56:45 | open | -0.249466 | -7.02176198471327 | DiaMedica Therapeutics Inc | ||
DMLP | 32.693924 | 32.499117 | 2024/07/16 | 18:50:22 | open | 0.194807000000004 | 0.59942243969276 | Dorchester Minerals LP | ||
DMRC | 26.401071 | 26.67378 | 2024/07/16 | 16:01:04 | open | -0.272708999999999 | -1.02238602852689 | Digimarc Corporation | ||
DMXF | 70.034694 | 69.675145 | 2024/07/16 | 16:00:33 | open | 0.359549000000001 | 0.51603624219225 | iShares ESG Advanced MSCI EAFE Index ETF | ||
DNLI | 23.966473 | 23.625663 | 2024/07/16 | 19:49:13 | extended-hours | 0.340810000000001 | 1.4425415278293 | Denali Therapeutics Inc | ||
DNTH | 28.593097 | 29.14997 | 2024/07/16 | 16:09:46 | open | -0.556873 | -1.91037246350511 | Dianthus Therapeutics Inc. | ||
DNUT | 11.013117 | 10.673162 | 2024/07/16 | 19:36:16 | extended-hours | 0.339955 | 3.18513857467918 | Krispy Kreme Inc | ||
DOCU | 56.898152 | 56.810888 | 2024/07/16 | 19:52:43 | extended-hours | 0.0872640000000047 | 0.153604358375818 | DocuSign Inc | ||
DOGZ | 15.512983 | 15.66854 | 2024/07/16 | 17:15:09 | open | -0.155557 | -0.992798307947007 | Dogness International Corp Class A | ||
DOMH | 1.936556 | 1.941808 | 2024/07/16 | 17:11:25 | open | -0.00525200000000003 | -0.270469582986579 | Dominari Holdings Inc. | ||
DOMO | 7.975554 | 8.070234 | 2024/07/16 | 18:00:15 | open | -0.0946799999999994 | -1.17320018229954 | Domo Inc | ||
DOOO | 70.352202 | 69.530229 | 2024/07/16 | 19:20:12 | extended-hours | 0.821973 | 1.18218077492597 | BRP Inc | ||
DORM | 84.580298 | 87.800525 | 2024/07/16 | 17:26:15 | open | -3.22022699999999 | -3.66766257946635 | Dorman Products Inc | ||
DOX | 82.932714 | 80.727928 | 2024/07/16 | 19:19:16 | extended-hours | 2.204786 | 2.73113165991328 | Amdocs Ltd | ||
DOYU | 16.76551 | 16.715627 | 2024/07/16 | 16:30:18 | open | 0.0498829999999977 | 0.298421351469482 | DouYu International Holdings | ||
DPCS | 11.447364 | 11.169211 | 2024/07/16 | 17:00:00 | open | 0.278153 | 2.49035495882386 | DP Cap Acquisition I Corp | ||
DPRO | 0.233019 | 0.2282 | 2024/07/16 | 19:57:29 | extended-hours | 0.00481900000000002 | 2.11174408413673 | Draganfly Inc | ||
DRCT | 4.730699 | 4.198589 | 2024/07/16 | 19:55:38 | extended-hours | 0.53211 | 12.6735434213732 | Direct Digital Holdings Inc | ||
DRIO | 1.32655 | 1.437223 | 2024/07/16 | 19:56:22 | extended-hours | -0.110673 | -7.70047515242937 | DarioHealth Corp | ||
DRIV | 25.320928 | 25.099666 | 2024/07/16 | 16:17:22 | open | 0.221261999999999 | 0.88153364271859 | Global X Autonomous & Electric Vehicles ETF | ||
DRMA | 2.007807 | 2.218652 | 2024/07/16 | 19:58:57 | extended-hours | -0.210845 | -9.50329299051857 | Dermata Therapeutics Inc | ||
DRRX | 1.419225 | 1.349061 | 2024/07/16 | 19:05:53 | open | 0.0701639999999999 | 5.20095088361459 | Durect Corporation | ||
DRS | 27.969124 | 27.261615 | 2024/07/16 | 19:59:30 | extended-hours | 0.707509000000002 | 2.59525710417377 | Leonardo DRS Inc. Common Stock | ||
DRTS | 2.106987 | 2.117228 | 2024/07/16 | 18:29:25 | open | -0.0102409999999997 | -0.483698496335762 | Alpha Tau Medical Ltd | ||
DRUG | 1.216497 | 1.088263 | 2024/07/16 | 19:56:51 | extended-hours | 0.128234 | 11.7833648667647 | Bright Minds Biosciences Inc | ||
DSGN | 4.551772 | 4.574752 | 2024/07/16 | 19:30:16 | extended-hours | -0.0229800000000004 | -0.502322311679419 | Design Therapeutics Inc | ||
DSGR | 33.349376 | 31.129897 | 2024/07/16 | 19:18:48 | extended-hours | 2.219479 | 7.12973448000808 | Distribution Solutions Group Inc | ||
DSGX | 103.66637 | 103.439996 | 2024/07/16 | 16:53:53 | open | 0.226374000000007 | 0.218845716119331 | Descartes Systems Group Inc | ||
DSP | 11.046996 | 11.037727 | 2024/07/16 | 18:55:21 | open | 0.00926899999999975 | 0.0839756228795997 | Viant Technology Inc | ||
DSWL | 2.394258 | 2.432184 | 2024/07/16 | 19:12:12 | extended-hours | -0.0379259999999997 | -1.55933926051646 | Deswell Industries Inc | ||
DTCK | 1.169852 | 1.197007 | 2024/07/16 | 18:10:30 | open | -0.027155 | -2.26857487048948 | Davis Commodities Limited Ordinary Shares | ||
DTI | 5.726019 | 5.628376 | 2024/07/16 | 16:30:00 | open | 0.0976429999999997 | 1.73483434653264 | Drilling Tools International Corp. | ||
DTIL | 10.335379 | 10.307778 | 2024/07/16 | 16:44:52 | open | 0.0276009999999989 | 0.267768669445528 | Precision BioSciences Inc | ||
DTSS | 2.905658 | 2.954381 | 2024/07/16 | 19:17:58 | extended-hours | -0.0487230000000003 | -1.64917794962804 | Datasea Inc | ||
DTST | 6.431074 | 6.401811 | 2024/07/16 | 19:44:23 | extended-hours | 0.0292629999999994 | 0.457105028561439 | Data Storage Corp | ||
DTSTW | 1.295225 | 1.323974 | 2024/07/16 | 09:09:49 | extended-hours | -0.0287489999999999 | -2.171417263481 | Data Storage Corporation | ||
DUET | 14.439612 | 14.41637 | 2024/07/16 | 17:00:02 | open | 0.0232419999999998 | 0.161219502551612 | DUET Acquisition Corp | ||
DUO | 0.516506 | 0.543266 | 2024/07/16 | 19:31:13 | extended-hours | -0.02676 | -4.92576380631219 | Fangdd Network Group Ltd | ||
DUOL | 186.864857 | 190.951934 | 2024/07/16 | 19:33:55 | extended-hours | -4.08707699999999 | -2.14036952356816 | Duolingo Inc | ||
DUOT | 3.067653 | 2.993213 | 2024/07/16 | 19:36:01 | extended-hours | 0.0744400000000001 | 2.48695966508231 | Duos Technologies Group Inc | ||
DVAX | 10.688968 | 10.709885 | 2024/07/16 | 19:57:23 | extended-hours | -0.0209170000000007 | -0.195305551833663 | Dynavax Technologies Corporation | ||
DVLU | 29.509656 | 29.19974 | 2024/07/16 | 14:54:00 | open | 0.309916000000001 | 1.06136561489931 | First Trust Dorsey Wright Momentum & Value ETF | ||
DVOL | 38.679979 | 38.679979 | 2024/07/16 | 09:25:44 | extended-hours | 0 | 0 | First Trust Dorsey Wright Momentum & Low Volatility ETF | ||
DVY | 126.995047 | 124.779256 | 2024/07/16 | 19:45:39 | extended-hours | 2.215791 | 1.77576872232673 | iShares Select Dividend ETF | ||
DWAS | 94.62031 | 93.44418 | 2024/07/16 | 15:42:45 | open | 1.17613 | 1.25864446560503 | Invesco DWA SmallCap Momentum ETF | ||
DWAW | 40.170811 | 40.330896 | 2024/07/16 | 04:09:37 | extended-hours | -0.160085000000002 | -0.396928944995425 | AdvisorShares Dorsey Wright FSM All Cap World ETF | ||
DWSH | 8.789924 | 8.909767 | 2024/07/16 | 19:52:02 | extended-hours | -0.119843000000001 | -1.34507445593135 | AdvisorShares Dorsey Wright Short | ||
DWSN | 1.932994 | 1.978349 | 2024/07/16 | 11:45:29 | open | -0.0453549999999998 | -2.2925681970168 | Dawson Geophysical Company | ||
DWUS | 48.235465 | 48.26471 | 2024/07/16 | 13:44:50 | open | -0.0292450000000031 | -0.0605929259701407 | AdvisorShares Dorsey Wright FSM US Core ETF | ||
DXCM | 115.824022 | 113.223389 | 2024/07/16 | 19:36:52 | extended-hours | 2.600633 | 2.2969043966702 | DexCom Inc | ||
DXJS | 45.529478 | 42.520484 | 2024/07/16 | 04:10:21 | extended-hours | 3.00899399999999 | 7.07657513964327 | WisdomTree Japan Hedged SmallCap Equity Fund | ||
DXLG | 3.762996 | 3.76792 | 2024/07/16 | 16:09:44 | open | -0.00492400000000037 | -0.130682180088759 | Destination XL Group Inc | ||
DXPE | 36.850028 | 36.050713 | 2024/07/16 | 19:19:20 | extended-hours | 0.799315 | 2.21719609262652 | DXP Enterprises Inc | ||
DYN | 41.108947 | 39.585339 | 2024/07/16 | 17:40:16 | open | 1.523608 | 3.8489199246216 | Dyne Therapeutics Inc | ||
DZSI | 1.348595 | 1.346196 | 2024/07/16 | 18:00:16 | open | 0.00239900000000004 | 0.178205848182586 | DZS Inc | ||
EA | 146.511516 | 144.2937 | 2024/07/16 | 19:20:39 | extended-hours | 2.217816 | 1.53701512955867 | Electronic Arts Inc | ||
EAST | 0.996954 | 1.01239 | 2024/07/16 | 19:59:03 | extended-hours | -0.0154359999999999 | -1.52470885725856 | Eastside Distilling Inc | ||
EBAY | 55.392935 | 53.652058 | 2024/07/16 | 19:57:52 | extended-hours | 1.740877 | 3.24475344449975 | eBay Inc | ||
EBC | 15.764848 | 15.481402 | 2024/07/16 | 19:28:01 | extended-hours | 0.283446000000001 | 1.83088069155495 | Eastern Bankshares Inc | ||
EBIZ | 24.70907 | 25.30483 | 2024/07/16 | 05:01:03 | extended-hours | -0.595759999999999 | -2.35433314509522 | Global X E-commerce ETF | ||
EBMT | 14.092212 | 13.885751 | 2024/07/16 | 15:42:45 | open | 0.206460999999999 | 1.48685512220404 | Eagle Bancorp Montana Inc | ||
EBON | 6.85285 | 6.843079 | 2024/07/16 | 19:49:23 | extended-hours | 0.00977099999999975 | 0.142786602346689 | Ebang International Holdings | ||
EBTC | 28.233409 | 26.950793 | 2024/07/16 | 16:14:02 | open | 1.282616 | 4.75910300672786 | Enterprise Bancorp Inc | ||
ECOR | 6.202453 | 6.202453 | 2024/07/16 | 11:16:07 | open | 0 | 0 | Electrocore LLC | ||
ECOW | 20.769158 | 20.441556 | 2024/07/16 | 04:10:04 | extended-hours | 0.327602000000002 | 1.60262751035196 | Pacer Emerging Markets Cash Cows 100 ETF | ||
ECX | 1.749088 | 1.810753 | 2024/07/16 | 17:04:29 | open | -0.0616650000000001 | -3.40548931853213 | ECARX Holdings Inc. Class A Ordinary shares | ||
ECXWW | 0.030296 | 0.030652 | 2024/07/16 | 17:43:41 | open | -0.000355999999999999 | -1.16142502936186 | ECARX Holdings Inc. Warrants | ||
EDBL | 1.419214 | 1.323506 | 2024/07/16 | 19:59:59 | extended-hours | 0.0957079999999999 | 7.231399026525 | Edible Garden AG Inc | ||
EDIT | 6.002038 | 5.705502 | 2024/07/16 | 19:59:19 | extended-hours | 0.296536 | 5.19736913596735 | Editas Medicine Inc | ||
EDOC | 6.790274 | 9.034999 | 2024/07/16 | 05:10:22 | extended-hours | -2.244725 | -24.8447730874126 | Global X Telemedicine & Digital Health ETF | ||
EDRY | 29.709628 | 29.709581 | 2024/07/16 | 16:00:30 | open | 4.6999999998576E-05 | 0.000158198124701173 | EuroDry Ltd | ||
EDUC | 1.94154 | 1.859288 | 2024/07/16 | 19:11:13 | extended-hours | 0.082252 | 4.42384396607734 | Educational Development Corporation | ||
EEFT | 82.249901 | 81.674849 | 2024/07/16 | 18:55:08 | open | 0.575051999999999 | 0.704074763578687 | Euronet Worldwide Inc | ||
EEIQ | 0.994136 | 0.929781 | 2024/07/16 | 16:04:16 | open | 0.0643550000000001 | 6.92152238000132 | Elite Education Group International Ltd | ||
EEMA | 75.179557 | 75.90586 | 2024/07/16 | 15:51:35 | open | -0.726303000000001 | -0.956847073467057 | iShares MSCI Emerging Markets Asia ETF | ||
EFOI | 1.414579 | 1.416044 | 2024/07/16 | 19:59:54 | extended-hours | -0.00146500000000005 | -0.103457237204497 | Energy Focu | ||
EFSC | 35.854885 | 35.000005 | 2024/07/16 | 08:59:38 | extended-hours | 0.854880000000001 | 2.44251393678373 | Enterprise Financial Services | ||
EFSCP | 19.249009 | 19.250544 | 2024/07/16 | 09:25:45 | extended-hours | -0.00153500000000051 | -0.00797380063649374 | Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A | ||
EGAN | 7.034738 | 6.483104 | 2024/07/16 | 16:09:46 | open | 0.551634 | 8.50879455273276 | eGain Corporation | ||
EGBN | 22.2138 | 21.585056 | 2024/07/16 | 19:36:15 | extended-hours | 0.628743999999998 | 2.91286712436603 | Eagle Bancorp Inc | ||
EGHT | 3.059544 | 2.730782 | 2024/07/16 | 19:42:35 | extended-hours | 0.328762 | 12.0391155354034 | 8x8 Inc Common Stock | ||
EGIO | 11.9318 | 11.711958 | 2024/07/16 | 19:20:18 | extended-hours | 0.219842000000002 | 1.87707298813744 | Edgio Inc | ||
EGRX | 5.128769 | 5.134761 | 2024/07/16 | 17:04:29 | open | -0.005992 | -0.116694817928235 | Eagle Pharmaceuticals Inc | ||
EH | 15.234928 | 15.291681 | 2024/07/16 | 19:40:31 | extended-hours | -0.0567530000000005 | -0.371136436863943 | Ehang Holdings Ltd | ||
EHTH | 4.675781 | 4.596058 | 2024/07/16 | 19:58:47 | extended-hours | 0.0797229999999995 | 1.73459516829421 | eHealth Inc | ||
EJH | 1.362529 | 1.256203 | 2024/07/16 | 19:50:02 | extended-hours | 0.106326 | 8.46407786002741 | E-Home Household Service Holdings Ltd | ||
EKSO | 1.289498 | 1.363789 | 2024/07/16 | 19:50:00 | extended-hours | -0.0742909999999999 | -5.44739692137126 | Ekso Bionics Holdings Inc | ||
ELBM | 0.40649 | 0.439799 | 2024/07/16 | 19:36:36 | extended-hours | -0.033309 | -7.57368707068456 | Electra Battery Materials Corp | ||
ELDN | 2.766501 | 2.706516 | 2024/07/16 | 18:58:25 | open | 0.0599849999999997 | 2.2163179526742 | Eledon Pharmaceuticals Inc | ||
ELEV | 3.153051 | 2.969252 | 2024/07/16 | 19:44:43 | extended-hours | 0.183799 | 6.19007750100025 | Elevation Oncology Inc | ||
ELSE | 3.961726 | 4.029771 | 2024/07/16 | 19:41:46 | extended-hours | -0.0680450000000001 | -1.6885574887506 | Electro-Sensors Inc | ||
ELTK | 10.569383 | 10.255118 | 2024/07/16 | 17:39:08 | open | 0.314265000000001 | 3.06446985787975 | Eltek Ltd | ||
ELUT | 4.4634 | 4.389751 | 2024/07/16 | 18:22:18 | open | 0.0736489999999996 | 1.67774892015514 | Elutia Inc. | ||
ELVA | 3.171629 | 3.185433 | 2024/07/16 | 18:07:53 | open | -0.0138040000000004 | -0.433347679891568 | Electrovaya Inc. Common Shares | ||
ELWS | 2.244032 | 2.176127 | 2024/07/16 | 19:00:00 | open | 0.0679049999999997 | 3.12045206920367 | Earlyworks Co. Ltd. American Depositary Shares | ||
ELYM | 7.117275 | 6.901353 | 2024/07/16 | 18:15:47 | open | 0.215922 | 3.12869085235895 | Eliem Therapeutics Inc | ||
EMB | 90.220543 | 90.03443 | 2024/07/16 | 19:19:18 | extended-hours | 0.186113000000006 | 0.206713142960983 | iShares J.P. Morgan USD Emerging Markets Bond ETF | ||
EMBC | 13.127548 | 13.037209 | 2024/07/16 | 19:15:53 | extended-hours | 0.0903390000000002 | 0.692932053171811 | Embecta Corp | ||
EMCB | 65.183841 | 65.165718 | 2024/07/16 | 16:09:47 | open | 0.0181230000000028 | 0.0278106350335966 | WisdomTree Emerging Markets Corporate Bond Fund | ||
EMCG | 12.87042 | 12.845081 | 2024/07/16 | 06:14:10 | extended-hours | 0.0253389999999989 | 0.197266175277516 | Embrace Change Acquisition Corp | ||
EMCGR | 0.122195 | 0.122195 | 2024/07/16 | 09:17:31 | extended-hours | 0 | 0 | Embrace Change Acquisition Corp Rights | ||
EMIF | 21.704414 | 22.030817 | 2024/07/16 | 04:05:42 | extended-hours | -0.326402999999999 | -1.48157465063597 | iShares Emerging Markets Infrastructure ETF | ||
EMKR | 1.349567 | 1.346485 | 2024/07/16 | 19:59:56 | extended-hours | 0.00308200000000003 | 0.228892263931646 | EMCORE Corporation | ||
EML | 30.5646 | 29.098557 | 2024/07/16 | 15:39:56 | open | 1.466043 | 5.038198285915 | Eastern Co | ||
EMXC | 61.765862 | 64.454868 | 2024/07/16 | 16:07:03 | open | -2.68900600000001 | -4.17192073064211 | iShares MSCI Emerging Markets ex China | ||
EMXF | 38.030436 | 37.885733 | 2024/07/16 | 15:35:25 | open | 0.144703 | 0.381945889762776 | iShares ESG Advanced MSCI EM ETF | ||
ENG | 1.741334 | 1.578479 | 2024/07/16 | 18:55:55 | open | 0.162855 | 10.3172104285201 | ENGlobal Corporation | ||
ENGNW | 1.414953 | 1.414953 | 2024/07/16 | 16:00:56 | open | 0 | 0 | enGene Holdings Inc. Warrants | ||
ENLT | 16.501878 | 16.431703 | 2024/07/16 | 13:15:54 | open | 0.0701750000000025 | 0.42707076679759 | Enlight Renewable Energy Ltd. Ordinary Shares | ||
ENLV | 1.404234 | 1.409918 | 2024/07/16 | 17:12:29 | open | -0.00568400000000002 | -0.403144012630523 | Enlivex Therapeutics Ltd | ||
ENPH | 115.892417 | 113.557387 | 2024/07/16 | 19:59:57 | extended-hours | 2.33502999999999 | 2.05625548604776 | Enphase Energy Inc | ||
ENSC | 0.464756 | 0.467687 | 2024/07/16 | 18:56:52 | open | -0.00293100000000002 | -0.626701191181285 | Ensysce Biosciences Inc | ||
ENSG | 179.584056 | 175.104483 | 2024/07/16 | 17:29:41 | open | 4.47957300000002 | 2.55822862056594 | The Ensign Group Inc | ||
ENTA | 16.172831 | 16.242097 | 2024/07/16 | 16:13:58 | open | -0.0692660000000025 | -0.426459711452299 | Enanta Pharmaceuticals Inc | ||
ENTR | 15.770313 | 15.770313 | 2024/07/16 | 04:05:51 | extended-hours | 0 | 0 | ERShares Entrepreneurs ETF | ||
ENTX | 1.893355 | 1.827678 | 2024/07/16 | 19:15:48 | extended-hours | 0.065677 | 3.59346668286208 | Entera Bio Ltd | ||
ENVB | 0.528305 | 0.535281 | 2024/07/16 | 19:55:47 | extended-hours | -0.00697599999999998 | -1.30324072776728 | Enveric Biosciences Inc | ||
ENVX | 18.193391 | 18.319264 | 2024/07/16 | 19:39:05 | extended-hours | -0.125873000000002 | -0.687107298633843 | Enovix Corp | ||
ENZL | 46.629256 | 46.370087 | 2024/07/16 | 15:35:58 | open | 0.259169 | 0.558914198284769 | iShares MSCI New Zealand ETF | ||
EOLS | 12.057079 | 12.212275 | 2024/07/16 | 18:56:41 | open | -0.155196 | -1.27081972851086 | Evolus Inc | ||
EOSE | 1.951175 | 1.954323 | 2024/07/16 | 19:56:23 | extended-hours | -0.00314799999999993 | -0.161078798131114 | Eos Energy Enterprises Inc | ||
EPIX | 5.628849 | 5.635011 | 2024/07/16 | 16:14:13 | open | -0.00616200000000067 | -0.109352049179685 | ESSA Pharma Inc | ||
EPOW | 0.764791 | 0.738294 | 2024/07/16 | 18:58:41 | open | 0.026497 | 3.58894965962069 | Sunrise New Energy Co. Ltd | ||
EPSN | 5.496382 | 5.442415 | 2024/07/16 | 17:34:04 | open | 0.0539670000000001 | 0.991600236292163 | Epsilon Energy Ltd | ||
EQ | 0.924724 | 0.86602 | 2024/07/16 | 19:49:57 | extended-hours | 0.058704 | 6.77859633726704 | Equillium Inc | ||
EQIX | 785.63066 | 807.765322 | 2024/07/16 | 18:00:13 | open | -22.1346619999999 | -2.74023424838235 | Equinix Inc | ||
EQRR | 59.299449 | 58.880912 | 2024/07/16 | 15:52:24 | open | 0.418537000000001 | 0.710819492741554 | ProShares Equities for Rising Rates ETF | ||
ERAS | 3.251632 | 3.073626 | 2024/07/16 | 19:41:37 | extended-hours | 0.178006 | 5.79140077550098 | Erasca Inc | ||
ERET | 25.575636 | 25.955985 | 2024/07/16 | 04:05:23 | extended-hours | -0.380348999999999 | -1.46536145709746 | iShares Environmentally Aware Real Estate ETF | ||
ERIC | 6.739115 | 6.563732 | 2024/07/16 | 18:55:31 | open | 0.175383 | 2.67200123344463 | Telefonaktiebolaget LM Ericsson B ADR | ||
ERIE | 383.312246 | 377.925165 | 2024/07/16 | 19:19:18 | extended-hours | 5.38708100000002 | 1.42543590607416 | Erie Indemnity Company | ||
ERII | 15.456576 | 14.923868 | 2024/07/16 | 18:42:57 | open | 0.532708 | 3.56950356301731 | Energy Recovery Inc | ||
ERNA | 2.097516 | 2.029936 | 2024/07/16 | 17:29:50 | open | 0.06758 | 3.32916899843148 | Eterna Therapeutics Inc | ||
ESCA | 14.967721 | 14.358304 | 2024/07/16 | 17:24:21 | open | 0.609416999999999 | 4.24435225775968 | Escalade Incorporated | ||
ESEA | 40.459575 | 40.231178 | 2024/07/16 | 19:53:25 | extended-hours | 0.228397000000001 | 0.567711440117416 | Euroseas Ltd | ||
ESGD | 81.380057 | 83.050211 | 2024/07/16 | 16:07:03 | open | -1.67015400000001 | -2.01101716647055 | iShares ESG Aware MSCI EAFE ETF | ||
ESGE | 34.895412 | 34.775315 | 2024/07/16 | 16:07:02 | open | 0.120097000000001 | 0.345351293007702 | iShares ESG Aware MSCI EM ETF | ||
ESGL | 1.203954 | 1.203954 | 2024/07/16 | 04:01:19 | extended-hours | 0 | 0 | ESGL Holdings Limited Ordinary Shares | ||
ESGR | 337.568745 | 327.651455 | 2024/07/16 | 19:19:18 | extended-hours | 9.91728999999998 | 3.02678039381817 | Enstar Group Limited | ||
ESGRP | 25.440416 | 25.449808 | 2024/07/16 | 13:37:47 | open | -0.00939200000000184 | -0.0369040112208385 | Enstar Group Ltd Pref Series D | ||
ESGU | 123.984091 | 122.586275 | 2024/07/16 | 15:51:50 | open | 1.39781600000001 | 1.14027120899139 | iShares ESG Aware MSCI USA ETF | ||
ESHA | 10.469701 | 10.469701 | 2024/07/16 | 15:15:29 | open | 0 | 0 | ESH Acquisition Corp. Class A Common Stock | ||
ESLA | 1.409712 | 1.481859 | 2024/07/16 | 18:41:42 | open | -0.072147 | -4.86868183815059 | Estrella Immunopharma Inc. | ||
ESLT | 184.427279 | 186.838556 | 2024/07/16 | 19:29:50 | extended-hours | -2.41127700000001 | -1.29056713540433 | Elbit Systems Ltd | ||
ESMV | 31.779133 | 33.771032 | 2024/07/16 | 09:30:33 | extended-hours | -1.991899 | -5.89824734997733 | iShares ESG MSCI USA Min Vol Factor ETF | ||
ESOA | 7.348522 | 7.477332 | 2024/07/16 | 17:27:24 | open | -0.12881 | -1.72267327437112 | Energy Services Of America Corp | ||
ESPO | 70.499967 | 70.674737 | 2024/07/16 | 15:07:21 | open | -0.174769999999995 | -0.24728779676958 | VanEck Video Gaming and eSports ETF | ||
ESPR | 2.715934 | 2.497184 | 2024/07/16 | 19:43:57 | extended-hours | 0.21875 | 8.75986711431757 | Esperion Therapeutics Inc | ||
ESQ | 56.579794 | 56.23785 | 2024/07/16 | 16:09:44 | open | 0.341943999999998 | 0.608031779308772 | Esquire Financial Holdings Inc | ||
ESSA | 19.096531 | 19.206723 | 2024/07/16 | 17:54:11 | open | -0.110192000000001 | -0.573715776501808 | ESSA Bancorp Inc | ||
ESTA | 51.094359 | 48.239845 | 2024/07/16 | 19:57:06 | extended-hours | 2.85451399999999 | 5.91733659177386 | Establishment Labs Holdings Inc | ||
ETEC | 20.975228 | 21.29066 | 2024/07/16 | 04:05:42 | extended-hours | -0.315431999999998 | -1.48155106511493 | iShares Breakthrough Environmental Solutions ETF | ||
ETNB | 9.404842 | 9.548581 | 2024/07/16 | 19:42:28 | extended-hours | -0.143739 | -1.50534409248872 | 89bio Inc | ||
ETON | 3.547769 | 3.645784 | 2024/07/16 | 19:59:41 | extended-hours | -0.0980149999999997 | -2.68844780711089 | Eton Pharmaceuticals Inc | ||
ETSY | 65.196862 | 61.479825 | 2024/07/16 | 19:42:55 | extended-hours | 3.717037 | 6.04594596682733 | Etsy Inc | ||
EUDA | 3.839797 | 3.726865 | 2024/07/16 | 16:51:04 | open | 0.112932 | 3.03021440272185 | EUDA Health Holdings Limited | ||
EUDAW | 0.200954 | 0.200954 | 2024/07/16 | 16:00:56 | open | 0 | 0 | EUDA Health Holdings Limited | ||
EUFN | 23.264135 | 23.130122 | 2024/07/16 | 15:42:58 | open | 0.134012999999999 | 0.579387346076253 | iShares MSCI Europe Financials ETF | ||
EVAX | 2.929322 | 3.209229 | 2024/07/16 | 11:32:39 | open | -0.279907 | -8.72193913242091 | Evaxion Biotech AS | ||
EVCM | 11.876664 | 11.553266 | 2024/07/16 | 16:14:13 | open | 0.323397999999999 | 2.79919115512444 | EverCommerce Inc | ||
EVER | 23.386226 | 23.003799 | 2024/07/16 | 19:45:35 | extended-hours | 0.382427 | 1.66245149333812 | EverQuote Inc Class A | ||
EVGN | 0.651868 | 0.637306 | 2024/07/16 | 19:50:24 | extended-hours | 0.014562 | 2.2849306298701 | Evogene | ||
EVGO | 4.067587 | 3.948129 | 2024/07/16 | 19:58:05 | extended-hours | 0.119457999999999 | 3.02568634408854 | Evgo Inc | ||
EVGOW | 0.363406 | 0.363406 | 2024/07/16 | 10:16:12 | open | 0 | 0 | EVgo Equity Warrants | ||
EVGR | 14.84986 | 14.785125 | 2024/07/16 | 09:25:32 | extended-hours | 0.0647349999999989 | 0.437838706132 | Evergreen Corp | ||
EVLV | 3.327315 | 3.203193 | 2024/07/16 | 19:58:06 | extended-hours | 0.124122 | 3.87494603041402 | Evolv Technologies Holdings Inc | ||
EVLVW | 0.360272 | 0.36097 | 2024/07/16 | 04:05:40 | extended-hours | -0.000698000000000032 | -0.193367869906095 | Evolv Technologies Holdings Inc | ||
EVO | 4.85061 | 4.849841 | 2024/07/16 | 18:06:51 | open | 0.00076900000000002 | 0.0158561899245773 | Evotec SE ADR | ||
EVOK | 0.574256 | 0.587787 | 2024/07/16 | 19:59:55 | extended-hours | -0.013531 | -2.30202437277448 | Evoke Pharma Inc | ||
EVRG | 54.724746 | 54.096728 | 2024/07/16 | 19:59:47 | extended-hours | 0.628018000000004 | 1.160916793341 | Evergy Inc. Common Stock | ||
EVTV | 1.830099 | 1.799234 | 2024/07/16 | 17:01:34 | open | 0.0308649999999999 | 1.71545224245428 | Envirotech Vehicles Inc | ||
EWBC | 81.710218 | 77.670529 | 2024/07/16 | 19:58:20 | extended-hours | 4.039689 | 5.20105766242431 | East West Bancorp Inc | ||
EWCZ | 9.844578 | 9.382693 | 2024/07/16 | 18:23:44 | open | 0.461885000000001 | 4.92273380361055 | European Wax Center Inc | ||
EWJV | 33.186134 | 33.214524 | 2024/07/16 | 14:00:41 | open | -0.0283899999999946 | -0.0854746556054652 | iShares MSCI Japan Value | ||
EWTX | 22.849354 | 22.8731 | 2024/07/16 | 17:41:46 | open | -0.0237459999999992 | -0.103816273264224 | Edgewise Therapeutics Inc | ||
EWZS | 12.914712 | 13.23519 | 2024/07/16 | 15:45:38 | open | -0.320478 | -2.42140838174593 | iShares MSCI Brazil Small-Cap ETF | ||
EXAI | 5.415218 | 5.330355 | 2024/07/16 | 18:55:11 | open | 0.0848630000000004 | 1.59207032177032 | Exscientia Ltd ADR | ||
EXAS | 49.08234 | 47.058177 | 2024/07/16 | 19:57:02 | extended-hours | 2.024163 | 4.30140547093442 | EXACT Sciences Corporation | ||
EXC | 35.585228 | 35.91362 | 2024/07/16 | 19:23:21 | extended-hours | -0.328392000000001 | -0.91439403769378 | Exelon Corporation | ||
EXEL | 23.052804 | 22.447621 | 2024/07/16 | 19:49:48 | extended-hours | 0.605182999999997 | 2.69597833997641 | Exelixis Inc | ||
EXFY | 2.101061 | 2.14356 | 2024/07/16 | 19:58:20 | extended-hours | -0.0424989999999998 | -1.98263636193994 | Expensify Inc | ||
EXLS | 34.399509 | 34.054246 | 2024/07/16 | 19:20:03 | extended-hours | 0.345263000000003 | 1.01386182504232 | ExlService Holdings Inc | ||
EXPD | 121.476353 | 118.700436 | 2024/07/16 | 19:19:24 | extended-hours | 2.77591700000001 | 2.33859039911194 | Expeditors International of Washington Inc | ||
EXPE | 139.30757 | 133.232359 | 2024/07/16 | 19:54:14 | extended-hours | 6.075211 | 4.55986146728814 | Expedia Group Inc. | ||
EXPI | 13.836521 | 13.21683 | 2024/07/16 | 19:50:55 | extended-hours | 0.619691 | 4.68865075816213 | eXp World Holdings Inc | ||
EXPO | 136.165011 | 135.47996 | 2024/07/16 | 19:18:35 | extended-hours | 0.685050999999987 | 0.50564747730955 | Exponent Inc | ||
EXTR | 14.032193 | 13.741198 | 2024/07/16 | 19:43:25 | extended-hours | 0.290994999999999 | 2.11768289780846 | Extreme Networks Inc | ||
EYEN | 1.176364 | 1.07369 | 2024/07/16 | 19:55:45 | extended-hours | 0.102674 | 9.56272294610176 | Eyenovia Inc | ||
EYPT | 10.425161 | 10.471207 | 2024/07/16 | 18:55:52 | open | -0.0460460000000005 | -0.439739181930034 | Eyepoint Pharmaceuticals Inc | ||
EZFL | 1.829809 | 1.802159 | 2024/07/16 | 18:11:01 | open | 0.02765 | 1.53427083847762 | EzFill Holdings Inc | ||
EZGO | 1.800772 | 1.718142 | 2024/07/16 | 19:59:31 | extended-hours | 0.08263 | 4.80926489195887 | EZGO Technologies Ltd | ||
EZPW | 10.173636 | 10.195764 | 2024/07/16 | 18:55:46 | open | -0.0221280000000004 | -0.217031308296273 | EZCORP Inc | ||
FA | 16.376127 | 15.821231 | 2024/07/16 | 16:53:30 | open | 0.554896000000001 | 3.50728713840283 | First Advantage Corp | ||
FAAR | 29.939412 | 28.876034 | 2024/07/16 | 18:20:55 | open | 1.063378 | 3.6825625014848 | First Trust Alternative Absolute Return Strategy ETF | ||
FAB | 83.738834 | 82.041077 | 2024/07/16 | 15:42:53 | open | 1.697757 | 2.06939872327614 | First Trust Multi Cap Value AlphaDEX® Fund | ||
FAD | 155.559589 | 155.559589 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | First Trust Multi Cap Growth AlphaDEX® Fund | ||
FALN | 27.399588 | 27.274036 | 2024/07/16 | 18:05:43 | open | 0.125552000000003 | 0.460335243379464 | iShares Fallen Angels USD Bond ETF | ||
FAMI | 0.572911 | 0.558305 | 2024/07/16 | 19:52:11 | extended-hours | 0.0146059999999999 | 2.61613275897581 | Farmmi Inc | ||
FANG | 209.006677 | 210.487013 | 2024/07/16 | 19:59:49 | extended-hours | -1.48033599999999 | -0.70329089614664 | Diamondback Energy Inc | ||
FANH | 1.465599 | 1.413613 | 2024/07/16 | 19:57:41 | extended-hours | 0.0519860000000001 | 3.67752701764911 | Fanhua Inc | ||
FARM | 2.811197 | 2.890884 | 2024/07/16 | 18:05:46 | open | -0.0796869999999998 | -2.75649247773345 | Farmer Bros. Co | ||
FARO | 18.517121 | 17.859802 | 2024/07/16 | 19:32:00 | extended-hours | 0.657319000000001 | 3.68043833856613 | FARO Technologies Inc | ||
FAST | 69.671515 | 66.621321 | 2024/07/16 | 19:57:54 | extended-hours | 3.050194 | 4.57840516251547 | Fastenal Company | ||
FATBB | 5.044051 | 5.044051 | 2024/07/16 | 14:53:42 | open | 0 | 0 | FAT Brands Inc | ||
FATBP | 13.488801 | 13.500565 | 2024/07/16 | 18:00:13 | open | -0.0117639999999994 | -0.0871370938919922 | FAT Brands Inc | ||
FATE | 4.550554 | 3.876691 | 2024/07/16 | 19:58:05 | extended-hours | 0.673863 | 17.382427436182 | Fate Therapeutics Inc | ||
FBIO | 2.026368 | 1.994237 | 2024/07/16 | 19:59:56 | extended-hours | 0.0321310000000001 | 1.61119265162567 | Fortress Biotech Inc | ||
FBIOP | 8.349537 | 8.489026 | 2024/07/16 | 18:56:55 | open | -0.139489000000001 | -1.64316848599593 | Fortress Biotech Inc Pref Series A | ||
FBIZ | 38.830111 | 38.260454 | 2024/07/16 | 09:25:46 | extended-hours | 0.569656999999999 | 1.488892421402 | First Business Financial Services | ||
FBL | 24.650902 | 25.720765 | 2024/07/16 | 19:59:57 | extended-hours | -1.069863 | -4.15953024725354 | GraniteShares 1.5x Long Meta Daily ETF | ||
FBMS | 28.280584 | 28.280137 | 2024/07/16 | 09:25:47 | extended-hours | 0.000447000000001196 | 0.00158061469080294 | The First Bancshares Inc | ||
FBRX | 0.590506 | 0.579238 | 2024/07/16 | 17:25:50 | open | 0.0112679999999999 | 1.94531436128154 | Forte Biosciences Inc | ||
FBYD | 11.029016 | 10.796373 | 2024/07/16 | 14:22:05 | open | 0.232642999999999 | 2.15482551408699 | Falcon's Beyond Global Inc. Class A Common Stock | ||
FBZ | 11.135683 | 10.959696 | 2024/07/16 | 04:09:42 | extended-hours | 0.175987000000001 | 1.60576534239637 | First Trust Brazil AlphaDEX® Fund | ||
FCAP | 21.501554 | 21.501554 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | First Capital Inc | ||
FCBC | 40.380444 | 40.379447 | 2024/07/16 | 09:25:44 | extended-hours | 0.000996999999998138 | 0.00246907789499479 | First Community Bancshares Inc | ||
FCCO | 20.720629 | 22.289543 | 2024/07/16 | 09:30:56 | extended-hours | -1.568914 | -7.03878944489799 | First Community Corporation | ||
FCEL | 0.688611 | 0.672273 | 2024/07/16 | 19:59:38 | extended-hours | 0.016338 | 2.43026270577577 | FuelCell Energy Inc | ||
FCFS | 111.617766 | 109.703754 | 2024/07/16 | 19:42:53 | extended-hours | 1.914012 | 1.74470966599739 | FirstCash Inc | ||
FCNCA | 1833.945369 | 1853.739802 | 2024/07/16 | 16:41:43 | open | -19.794433 | -1.06781075632318 | First Citizens BancShares Inc | ||
FCNCO | 22.6604 | 22.589562 | 2024/07/16 | 10:20:48 | open | 0.0708379999999984 | 0.313587310811951 | CIT Group Inc Preferred Series C | ||
FCNCP | 17.52957 | 16.654175 | 2024/07/16 | 17:55:00 | open | 0.875395000000001 | 5.25630960404824 | First Citizens BancShares Inc | ||
FCUV | 0.272223 | 0.278678 | 2024/07/16 | 18:58:43 | open | -0.00645499999999999 | -2.31629335649028 | Focus Universal Inc | ||
FCVT | 34.959973 | 34.865346 | 2024/07/16 | 15:39:55 | open | 0.0946269999999956 | 0.271407029776775 | First Trust SSI Strategic Convertible Securities ETF | ||
FDBC | 51.001008 | 49.989191 | 2024/07/16 | 09:25:45 | extended-hours | 1.011817 | 2.02407156379066 | Fidelity D&D Bancorp Inc | ||
FDCF | 35.688878 | 36.221043 | 2024/07/16 | 04:05:50 | extended-hours | -0.532164999999999 | -1.46921500852419 | Fidelity Disruptive Communications ETF | ||
FDFF | 31.084066 | 30.749165 | 2024/07/16 | 04:09:39 | extended-hours | 0.334900999999999 | 1.08913851807032 | Fidelity Disruptive Finance ETF | ||
FDIF | 29.590881 | 29.740645 | 2024/07/16 | 04:09:40 | extended-hours | -0.149764000000001 | -0.503566751830706 | Fidelity Disruptors ETF | ||
FDIG | 33.44463 | 34.499907 | 2024/07/16 | 18:56:31 | open | -1.055277 | -3.05878215845626 | Fidelity® Crypto Industry and Digital Payments ETF | ||
FDIV | 27.539844 | 27.538692 | 2024/07/16 | 04:05:51 | extended-hours | 0.0011519999999976 | 0.00418320521540238 | MarketDesk Focused U.S. Dividend ETF | ||
FDMT | 27.351756 | 28.530865 | 2024/07/16 | 19:59:24 | extended-hours | -1.179109 | -4.13274886688503 | 4D Molecular Therapeutics Inc | ||
FDT | 57.060705 | 56.959327 | 2024/07/16 | 13:27:46 | open | 0.101377999999997 | 0.177983142251658 | First Trust Developed Markets Ex-US AlphaDEX® Fund | ||
FDTS | 42.069547 | 42.281161 | 2024/07/16 | 04:10:00 | extended-hours | -0.211613999999997 | -0.500492406062353 | First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund | ||
FDTX | 33.358851 | 33.861159 | 2024/07/16 | 04:05:39 | extended-hours | -0.502307999999999 | -1.48343416124652 | Fidelity Disruptive Technology ETF | ||
FDUS | 19.60363 | 19.739709 | 2024/07/16 | 18:49:35 | open | -0.136079000000002 | -0.689366798669637 | Fidus Investment Corp | ||
FEAM | 1.107656 | 1.042381 | 2024/07/16 | 19:58:25 | extended-hours | 0.065275 | 6.26210569839627 | 5E Advanced Materials Inc | ||
FEIM | 9.443934 | 9.805902 | 2024/07/16 | 16:00:49 | open | -0.361967999999999 | -3.69132793699141 | Frequency Electronics Inc | ||
FELE | 104.660188 | 100.959471 | 2024/07/16 | 17:25:17 | open | 3.70071700000001 | 3.66554713821749 | Franklin Electric Co Inc | ||
FEMB | 27.860401 | 26.703792 | 2024/07/16 | 19:59:58 | extended-hours | 1.156609 | 4.33125377848959 | First Trust Emerging Markets Local Currency Bond ETF | ||
FEMS | 41.998969 | 41.943809 | 2024/07/16 | 13:19:22 | open | 0.0551600000000008 | 0.131509277090216 | First Trust Emerging Markets Small Cap AlphaDEX® Fund | ||
FEMY | 1.191766 | 1.122277 | 2024/07/16 | 19:56:54 | extended-hours | 0.0694890000000001 | 6.19178687614556 | Femasys Inc | ||
FENC | 6.875019 | 6.620936 | 2024/07/16 | 17:32:48 | open | 0.254083 | 3.83756918961306 | Fennec Pharmaceuticals Inc | ||
FEPI | 55.766133 | 56.244808 | 2024/07/16 | 19:51:54 | extended-hours | -0.478674999999996 | -0.851056332168465 | REX FANG & Innovation Equity Premium Income ETF | ||
FEUZ | 53.915928 | 54.559947 | 2024/07/16 | 04:05:25 | extended-hours | -0.644019 | -1.18038787684306 | First Trust Eurozone AlphaDEX® ETF | ||
FEX | 100.80937 | 99.505055 | 2024/07/16 | 15:42:53 | open | 1.304315 | 1.31080275268428 | First Trust Large Cap Core AlphaDEX® Fund | ||
FEXD | 12.425884 | 12.398731 | 2024/07/16 | 17:00:02 | open | 0.0271530000000002 | 0.218998218446712 | Fintech Ecosystem Development Corp | ||
FFBC | 30.075402 | 30.075402 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | First Financial Bancorp | ||
FFIC | 15.29005 | 14.800292 | 2024/07/16 | 17:09:14 | open | 0.489758 | 3.30911038782208 | Flushing Financial Corporation | ||
FFIE | 0.481892 | 0.512324 | 2024/07/16 | 19:59:59 | extended-hours | -0.030432 | -5.93999109938243 | Faraday Future Intelligent Electric Inc | ||
FFIEW | 0.040724 | 0.039367 | 2024/07/16 | 17:47:39 | open | 0.001357 | 3.44704955927555 | Faraday Future Intelligent Electric Inc | ||
FFIV | 182.749293 | 174.843169 | 2024/07/16 | 19:27:01 | extended-hours | 7.90612400000001 | 4.52183751027757 | F5 Networks Inc | ||
FFNW | 22.242931 | 22.363313 | 2024/07/16 | 16:09:46 | open | -0.120382000000003 | -0.538301279421358 | First Financial Northwest Inc | ||
FGBI | 9.602255 | 9.226028 | 2024/07/16 | 14:30:59 | open | 0.376227 | 4.07788703871265 | First Guaranty Bancshares Inc | ||
FGEN | 1.126985 | 1.059745 | 2024/07/16 | 19:52:59 | extended-hours | 0.06724 | 6.34492259930455 | FibroGen Inc | ||
FGF | 0.993037 | 0.964064 | 2024/07/16 | 16:23:36 | open | 0.0289729999999999 | 3.00529840342549 | FG Financial Group | ||
FGI | 1.113111 | 1.160047 | 2024/07/16 | 13:18:53 | open | -0.0469360000000001 | -4.04604296205241 | FGI Industries Ltd | ||
FGIWW | 483.266073 | 483.266073 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | FGI Industries Ltd. Warrant | ||
FGM | 37.905754 | 38.469367 | 2024/07/16 | 04:05:30 | extended-hours | -0.563612999999997 | -1.4650955915131 | First Trust Germany AlphaDEX® Fund | ||
FHTX | 5.850194 | 5.850194 | 2024/07/16 | 09:30:34 | extended-hours | 0 | 0 | Foghorn Therapeutics Inc | ||
FIAC | 11.353767 | 11.230295 | 2024/07/16 | 17:00:00 | open | 0.123472 | 1.09945464478003 | Focus Impact Acquisition Corp | ||
FIACU | 11.000568 | 11.000568 | 2024/07/16 | 09:17:27 | extended-hours | 0 | 0 | Focus Impact Acquisition Corp Unit | ||
FIBK | 26.584671 | 30.355492 | 2024/07/16 | 08:48:51 | extended-hours | -3.770821 | -12.4222035340425 | First Interstate BancSystem Inc | ||
FINW | 10.805238 | 10.644756 | 2024/07/16 | 04:10:03 | extended-hours | 0.160482 | 1.50761558085502 | Finwise Bancorp | ||
FINX | 27.08526 | 26.183807 | 2024/07/16 | 15:42:51 | open | 0.901453 | 3.4427881323751 | Global X FinTech ETF | ||
FIP | 9.615528 | 9.494778 | 2024/07/16 | 17:13:41 | open | 0.120749999999999 | 1.27175169340451 | FTAI Infrastructure Inc. | ||
FISI | 23.466195 | 21.570066 | 2024/07/16 | 18:20:11 | open | 1.896129 | 8.79055724725181 | Financial Institutions Inc | ||
FITB | 40.187514 | 39.316347 | 2024/07/16 | 19:21:11 | extended-hours | 0.871167 | 2.2157882572356 | Fifth Third Bancorp | ||
FITBI | 25.860981 | 25.87416 | 2024/07/16 | 15:07:58 | open | -0.0131790000000009 | -0.0509349868749399 | Fifth Third Bancorp | ||
FITBO | 21.721573 | 20.501179 | 2024/07/16 | 18:00:00 | open | 1.220394 | 5.95279910487099 | Fifth Third Bancorp | ||
FITBP | 16.965223 | 18.374919 | 2024/07/16 | 08:48:55 | extended-hours | -1.409696 | -7.67184878474837 | Fifth Third Bancorp | ||
FIVE | 91.586938 | 100.007606 | 2024/07/16 | 19:59:58 | extended-hours | -8.42066799999999 | -8.42002757270281 | Five Below Inc | ||
FIVN | 45.740315 | 44.284366 | 2024/07/16 | 19:35:04 | extended-hours | 1.455949 | 3.28772686956838 | Five9 Inc | ||
FIZZ | 51.715425 | 50.364177 | 2024/07/16 | 19:19:48 | extended-hours | 1.35124800000001 | 2.68295459290441 | National Beverage Corp | ||
FJP | 66.85546 | 66.85546 | 2024/07/16 | 04:09:45 | extended-hours | 0 | 0 | First Trust Japan AlphaDEX® Fund | ||
FKWL | 3.813902 | 3.584518 | 2024/07/16 | 15:42:56 | open | 0.229384 | 6.39929831570102 | Franklin Wireless Corp | ||
FLEX | 31.839925 | 30.287284 | 2024/07/16 | 19:42:07 | extended-hours | 1.552641 | 5.12637911012424 | Flex Ltd | ||
FLGC | 1.189565 | 1.117024 | 2024/07/16 | 19:57:02 | extended-hours | 0.072541 | 6.4941308333572 | Flora Growth Corp | ||
FLGT | 21.846327 | 21.467564 | 2024/07/16 | 19:19:20 | extended-hours | 0.378762999999999 | 1.76435016101501 | Fulgent Genetics Inc | ||
FLIC | 12.051691 | 11.468828 | 2024/07/16 | 17:04:27 | open | 0.582863 | 5.08214963202866 | First of Long Island Corp | ||
FLL | 5.377404 | 5.354737 | 2024/07/16 | 17:04:27 | open | 0.0226670000000002 | 0.42330743788164 | Full House Resorts Inc | ||
FLNC | 17.55064 | 16.851323 | 2024/07/16 | 19:38:18 | extended-hours | 0.699317000000001 | 4.14992342144294 | Fluence Energy Inc | ||
FLNT | 3.485608 | 3.508859 | 2024/07/16 | 18:56:28 | open | -0.0232510000000001 | -0.662637056661443 | Fluent Inc | ||
FLUX | 4.064615 | 3.767631 | 2024/07/16 | 18:14:13 | open | 0.296984 | 7.88251291063269 | Flux Power Holdings Inc | ||
FLWS | 10.765043 | 10.647926 | 2024/07/16 | 18:46:01 | open | 0.117117 | 1.09990433817816 | 1-800 FLOWERS.COM Inc | ||
FLXS | 36.733598 | 35.983249 | 2024/07/16 | 16:09:53 | open | 0.750349 | 2.08527306692067 | Flexsteel Industries Inc | ||
FLYW | 18.952541 | 17.705746 | 2024/07/16 | 19:48:13 | extended-hours | 1.246795 | 7.04175356406897 | Flywire Corp | ||
FMAO | 17.990172 | 17.990172 | 2024/07/16 | 17:22:51 | open | 0 | 0 | Farmers & Merchants Bancorp Inc | ||
FMB | 62.838363 | 64.319089 | 2024/07/16 | 09:25:46 | extended-hours | -1.480726 | -2.30215636294227 | First Trust Managed Municipal ETF | ||
FMET | 31.905564 | 31.914546 | 2024/07/16 | 15:39:58 | open | -0.00898200000000315 | -0.02814390654344 | Fidelity® Metaverse ETF | ||
FMNB | 14.292313 | 13.989649 | 2024/07/16 | 17:04:26 | open | 0.302664 | 2.16348530259766 | Farmers National Banc Corp | ||
FMST | 2.961628 | 2.909468 | 2024/07/16 | 18:55:14 | open | 0.0521600000000002 | 1.79276761249824 | Foremost Lithium Resource & Technology Ltd. Common stock | ||
FNGR | 2.141024 | 2.181915 | 2024/07/16 | 19:56:59 | extended-hours | -0.0408910000000002 | -1.87408767069296 | FingerMotion Inc | ||
FNK | 65.119994 | 65.119994 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | First Trust Mid Cap Value AlphaDEX® Fund | ||
FNKO | 9.410863 | 9.623922 | 2024/07/16 | 19:51:26 | extended-hours | -0.213058999999999 | -2.2138479509705 | Funko Inc | ||
FNLC | 27.005275 | 26.089714 | 2024/07/16 | 16:14:11 | open | 0.915561 | 3.50927955745318 | First Bancorp Inc | ||
FNVT | 14.794229 | 14.744668 | 2024/07/16 | 17:00:02 | open | 0.0495609999999989 | 0.336128287188283 | Finnovate Acquisition Corp | ||
FNWB | 9.750529 | 9.71963 | 2024/07/16 | 18:32:12 | open | 0.0308989999999998 | 0.317903047749758 | First Northwest Bancorp | ||
FNWD | 25.328045 | 25.328045 | 2024/07/16 | 14:50:32 | open | 0 | 0 | Finward Bancorp | ||
FNY | 93.040103 | 93.040103 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | First Trust Mid Cap Growth AlphaDEX® Fund | ||
FOLD | 10.749547 | 10.599597 | 2024/07/16 | 18:55:08 | open | 0.14995 | 1.41467642590563 | Amicus Therapeutics Inc | ||
FONR | 17.305045 | 16.862961 | 2024/07/16 | 17:27:21 | open | 0.442084000000001 | 2.62162736425709 | Fonar Corporation | ||
FORA | 1.909714 | 1.970084 | 2024/07/16 | 09:25:47 | extended-hours | -0.06037 | -3.06433634301888 | Forian Inc | ||
FORD | 4.277047 | 4.127707 | 2024/07/16 | 19:38:29 | extended-hours | 0.14934 | 3.61798935825628 | Forward Industries Inc | ||
FORL | 11.201713 | 11.201713 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | Four Leaf Acquisition Corporation Class A Common Stock | ||
FORLW | 0.055 | 0.055 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | Four Leaf Acquisition Corporation Warrants | ||
FORM | 61.414049 | 61.665712 | 2024/07/16 | 19:06:45 | open | -0.251663000000001 | -0.408108480122634 | FormFactor Inc | ||
FORR | 23.299402 | 22.135347 | 2024/07/16 | 19:18:54 | extended-hours | 1.164055 | 5.25880619806864 | Forrester Research Inc | ||
FORTY | 79.411046 | 80.211153 | 2024/07/16 | 07:34:12 | extended-hours | -0.800106999999997 | -0.997500933567178 | Formula Systems 1985 Ltd ADR | ||
FOSL | 1.424477 | 1.332757 | 2024/07/16 | 17:57:33 | open | 0.09172 | 6.88197473357859 | Fossil Group Inc | ||
FOSLL | 12.909265 | 12.815717 | 2024/07/16 | 11:45:30 | open | 0.0935480000000002 | 0.729947454364045 | Fossil Group Inc. 7% Senior Notes due 2026 | ||
FOX | 34.123455 | 33.941321 | 2024/07/16 | 19:19:21 | extended-hours | 0.182133999999998 | 0.536614352753088 | Fox Corp Class B | ||
FOXA | 36.694736 | 36.033924 | 2024/07/16 | 19:33:26 | extended-hours | 0.660812 | 1.8338607807465 | Fox Corp Class A | ||
FOXF | 50.535055 | 50.192302 | 2024/07/16 | 19:51:12 | extended-hours | 0.342753000000002 | 0.68287961767524 | Fox Factory Holding Corp | ||
FPAY | 1.189683 | 1.17201 | 2024/07/16 | 18:12:58 | open | 0.0176730000000001 | 1.5079222873525 | FlexShopper Inc | ||
FPXI | 48.46535 | 48.491264 | 2024/07/16 | 12:39:57 | open | -0.0259140000000002 | -0.0534405537459288 | First Trust International Equity Opportunities ETF | ||
FRAF | 27.543851 | 27.681688 | 2024/07/16 | 04:09:39 | extended-hours | -0.137837000000001 | -0.497935675020978 | Franklin Financial Services Corp | ||
FRBA | 14.740315 | 14.041074 | 2024/07/16 | 18:00:03 | open | 0.699241000000001 | 4.97996805657459 | First Bank | ||
FREE | 4.839183 | 4.856372 | 2024/07/16 | 19:23:45 | extended-hours | -0.0171890000000001 | -0.353947349997079 | Whole Earth Brands Inc | ||
FRES | 3.396417 | 2.710916 | 2024/07/16 | 19:44:20 | extended-hours | 0.685501 | 25.2866927636268 | Fresh2 Group Ltd | ||
FRGT | 0.300847 | 0.290767 | 2024/07/16 | 19:58:29 | extended-hours | 0.01008 | 3.46669326299063 | Freight Technologies Inc | ||
FRHC | 81.94487 | 81.391603 | 2024/07/16 | 16:11:31 | open | 0.553266999999991 | 0.67975931128914 | Freedom Holding Corp | ||
FRLA | 11.184435 | 11.185896 | 2024/07/16 | 04:09:57 | extended-hours | -0.00146099999999905 | -0.0130610905018163 | Fortune Rise Acquisition Corp | ||
FRLAU | 9.889403 | 9.889403 | 2024/07/16 | 09:17:32 | extended-hours | 0 | 0 | Fortune Rise Acquisition Corp Unit | ||
FRME | 34.269738 | 32.779162 | 2024/07/16 | 09:30:33 | extended-hours | 1.490576 | 4.54732796402787 | First Merchants Corporation | ||
FRMEP | 21.949978 | 21.949978 | 2024/07/16 | 09:17:31 | extended-hours | 0 | 0 | First Merchants Corporation Depository Shares | ||
FROG | 35.757807 | 37.283228 | 2024/07/16 | 19:41:56 | extended-hours | -1.525421 | -4.09144025833815 | Jfrog Ltd | ||
FRPH | 28.960179 | 29.184911 | 2024/07/16 | 19:19:22 | extended-hours | -0.224731999999999 | -0.770028046342165 | Frp Holdings Ord | ||
FRPT | 123.533011 | 129.33314 | 2024/07/16 | 19:19:21 | extended-hours | -5.80012899999998 | -4.48464252858934 | Freshpet Inc | ||
FRSH | 13.655725 | 13.503097 | 2024/07/16 | 19:50:57 | extended-hours | 0.152628 | 1.13031847434703 | Freshworks Inc | ||
FRST | 12.232238 | 12.21891 | 2024/07/16 | 17:41:37 | open | 0.0133280000000013 | 0.109076832548904 | Primis Financial Corp | ||
FRSX | 0.911828 | 0.988824 | 2024/07/16 | 04:17:11 | extended-hours | -0.0769960000000001 | -7.78662330202342 | Foresight Autonomous Holdings Ltd ADR | ||
FRZA | 0.372985 | 0.372345 | 2024/07/16 | 19:55:23 | extended-hours | 0.000640000000000029 | 0.171883602572891 | Forza X1 Inc | ||
FSBC | 28.525811 | 27.249266 | 2024/07/16 | 16:11:36 | open | 1.276545 | 4.6846949932523 | Five Star Bancorp | ||
FSLR | 220.857116 | 214.112416 | 2024/07/16 | 19:59:52 | extended-hours | 6.74469999999999 | 3.15007421148337 | First Solar Inc | ||
FSV | 117.744781 | 116.814074 | 2024/07/16 | 19:19:21 | extended-hours | 0.930706999999998 | 0.796742180227357 | FirstService Corp | ||
FTA | 76.819836 | 75.765688 | 2024/07/16 | 15:42:59 | open | 1.054148 | 1.39132637454569 | First Trust Large Cap Value AlphaDEX® Fund | ||
FTAI | 107.468794 | 102.951791 | 2024/07/16 | 19:54:55 | extended-hours | 4.517003 | 4.38749336570551 | Fortress Transp & Infra Inv | ||
FTAIN | 25.555769 | 25.555769 | 2024/07/16 | 16:27:47 | open | 0 | 0 | Fortress Transportation and Preferred Series C | ||
FTC | 126.809534 | 125.950093 | 2024/07/16 | 15:39:16 | open | 0.859441000000004 | 0.682366308375814 | First Trust Large Cap Growth AlphaDEX® Fund | ||
FTCI | 0.418865 | 0.424542 | 2024/07/16 | 19:40:08 | extended-hours | -0.00567699999999999 | -1.33720574171695 | FTC Solar Inc | ||
FTCS | 86.335197 | 85.639902 | 2024/07/16 | 15:45:53 | open | 0.695294999999987 | 0.811882059369927 | First Trust Capital Strength ETF | ||
FTDR | 37.501096 | 36.290419 | 2024/07/16 | 19:30:02 | extended-hours | 1.210677 | 3.33607886974244 | Frontdoor Inc | ||
FTDS | 58.870416 | 60.164374 | 2024/07/16 | 09:30:33 | extended-hours | -1.293958 | -2.15070466784879 | First Trust Dividend Strength ETF | ||
FTEK | 1.096643 | 1.085978 | 2024/07/16 | 17:10:10 | open | 0.0106649999999999 | 0.982064093379417 | Fuel Tech Inc | ||
FTEL | 30.52468 | 31.161057 | 2024/07/16 | 18:56:40 | open | -0.636377 | -2.04221891446108 | Fitell Corporation Ordinary Shares | ||
FTFT | 0.470277 | 0.44005 | 2024/07/16 | 19:38:20 | extended-hours | 0.030227 | 6.86899215998182 | Future Fintech Group Inc | ||
FTGC | 29.438913 | 29.770409 | 2024/07/16 | 18:18:08 | open | -0.331496000000001 | -1.1135083834421 | First Trust Global Tactical Commodity Strategy Fund | ||
FTGS | 31.279728 | 31.403823 | 2024/07/16 | 04:09:44 | extended-hours | -0.124095000000001 | -0.395158895144711 | First Trust Growth Strength ETF | ||
FTHI | 22.900116 | 28.459311 | 2024/07/16 | 18:18:14 | open | -5.559195 | -19.5338355169596 | First Trust BuyWrite Income ETF | ||
FTHM | 2.445427 | 2.445427 | 2024/07/16 | 11:45:36 | open | 0 | 0 | Fathom Holdings Inc | ||
FTNT | 59.498053 | 59.735027 | 2024/07/16 | 19:43:45 | extended-hours | -0.236974000000004 | -0.39670861787675 | Fortinet Inc | ||
FTQI | 25.854796 | 26.788999 | 2024/07/16 | 09:25:46 | extended-hours | -0.934203 | -3.48726355919458 | First Trust Nasdaq BuyWrite Income ETF | ||
FTRE | 27.888004 | 27.380067 | 2024/07/16 | 18:46:11 | open | 0.507936999999998 | 1.85513424784533 | Fortrea Holdings Inc. | ||
FTRI | 12.99125 | 12.894693 | 2024/07/16 | 17:04:27 | open | 0.0965570000000007 | 0.748811933715682 | First Trust Indxx Global Natural Resources Income ETF | ||
FTSM | 59.803689 | 58.109755 | 2024/07/16 | 16:20:49 | open | 1.693934 | 2.9150596143453 | First Trust Enhanced Short Maturity ETF | ||
FTXG | 23.800471 | 23.520496 | 2024/07/16 | 15:51:37 | open | 0.279975 | 1.19034479544989 | First Trust Nasdaq Food & Beverage ETF | ||
FTXL | 106.389717 | 106.040194 | 2024/07/16 | 15:39:21 | open | 0.349523000000005 | 0.329613693464202 | First Trust Nasdaq Semiconductor ETF | ||
FTXN | 31.260311 | 31.110604 | 2024/07/16 | 17:04:27 | open | 0.149707000000003 | 0.481208915133898 | First Trust Nasdaq Oil & Gas ETF | ||
FTXO | 29.104782 | 28.289613 | 2024/07/16 | 18:31:23 | open | 0.815169000000001 | 2.88151343745848 | First Trust Nasdaq Bank ETF | ||
FULT | 18.801866 | 18.220771 | 2024/07/16 | 19:49:38 | extended-hours | 0.581095000000001 | 3.18918996347631 | Fulton Financial Corporation | ||
FULTP | 17.904493 | 17.904493 | 2024/07/16 | 09:39:02 | open | 0 | 0 | Fulton Financial Corporation | ||
FUNC | 22.923866 | 22.651104 | 2024/07/16 | 17:30:00 | open | 0.272762 | 1.20418854639491 | First United Corporation | ||
FUND | 8.040961 | 8.055407 | 2024/07/16 | 17:04:27 | open | -0.0144460000000013 | -0.179332962319611 | Sprott Focus Trust | ||
FUSB | 10.567411 | 9.936013 | 2024/07/16 | 16:25:16 | open | 0.631397999999999 | 6.35464144420905 | First US Bancshares Inc | ||
FUTU | 67.741368 | 67.20525 | 2024/07/16 | 19:58:15 | extended-hours | 0.536117999999988 | 0.797732320019623 | Futu Holdings Ltd | ||
FV | 59.683832 | 59.344992 | 2024/07/16 | 15:26:32 | open | 0.338840000000005 | 0.570966459983691 | First Trust Dorsey Wright Focus 5 ETF | ||
FVC | 43.424588 | 45.224575 | 2024/07/16 | 09:25:44 | extended-hours | -1.799987 | -3.98010816022041 | First Trust Dorsey Wright Dynamic Focus 5 ETF | ||
FVCB | 12.169523 | 11.708181 | 2024/07/16 | 16:09:47 | open | 0.461342 | 3.9403388109562 | FVCBankcorp Inc | ||
FWONA | 89.834157 | 89.834157 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | Liberty Media Corporation Series A Liberty Formula One Common Stock | ||
FWRD | 24.698621 | 24.893537 | 2024/07/16 | 19:28:56 | extended-hours | -0.194915999999999 | -0.78299841440772 | Forward Air Corporation | ||
FWRG | 16.194981 | 16.514124 | 2024/07/16 | 19:57:57 | extended-hours | -0.319143 | -1.93254574084584 | First Watch Restaurant Group Inc | ||
FXNC | 15.707586 | 16.052394 | 2024/07/16 | 19:13:44 | extended-hours | -0.344808 | -2.14801605293267 | First National Corp | ||
FYBR | 27.741786 | 28.581513 | 2024/07/16 | 18:38:43 | open | -0.839727 | -2.93800751555735 | Frontier Communications Parent Inc | ||
FYC | 85.545847 | 85.545847 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | First Trust Small Cap Growth AlphaDEX® Fund | ||
GABC | 46.045639 | 46.045639 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | German American Bancorp Inc | ||
GAIA | 4.55675 | 4.753897 | 2024/07/16 | 16:54:39 | open | -0.197147 | -4.14706082188992 | Gaia Inc | ||
GAIN | 14.441 | 14.459864 | 2024/07/16 | 19:55:56 | extended-hours | -0.0188639999999989 | -0.130457658522922 | Gladstone Investment Corporation | ||
GAINL | 18.085648 | 18.085648 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Gladstone Investment Corporation 8.00% Notes due 2028 | ||
GAINZ | 21.835465 | 21.835465 | 2024/07/16 | 04:34:12 | extended-hours | 0 | 0 | Gladstone Investment Corporation 4.875% Notes due 2028 | ||
GALT | 2.480597 | 2.462587 | 2024/07/16 | 18:56:39 | open | 0.0180099999999999 | 0.731344720003795 | Galectin Therapeutics Inc | ||
GAMCW | 1073.789238 | 1073.789238 | 2024/07/16 | 09:09:52 | extended-hours | 0 | 0 | Golden Arrow Merger Corp | ||
GAME | 1.265567 | 1.257599 | 2024/07/16 | 19:22:26 | extended-hours | 0.0079680000000002 | 0.63358829006704 | GameSquare Holdings Inc. | ||
GAN | 1.564896 | 1.558255 | 2024/07/16 | 16:29:58 | open | 0.00664100000000012 | 0.426181850852403 | Gan Ltd | ||
GANX | 1.283752 | 1.299638 | 2024/07/16 | 18:10:43 | open | -0.0158860000000001 | -1.22234037478129 | Gain Therapeutics Inc | ||
GASS | 6.806841 | 6.823161 | 2024/07/16 | 17:04:26 | open | -0.0163199999999994 | -0.239185327738851 | StealthGas Inc | ||
GBBK | 14.299582 | 13.990661 | 2024/07/16 | 17:00:04 | open | 0.308921 | 2.2080514994967 | Global Blockchain Acquisition Corp. Common Stock | ||
GBBKR | 0.077668 | 0.077668 | 2024/07/16 | 09:09:53 | extended-hours | 0 | 0 | Global Blockchain Acquisition Corp. Right | ||
GBDC | 15.843804 | 15.902865 | 2024/07/16 | 19:40:24 | extended-hours | -0.0590609999999998 | -0.371385910651947 | Golub Capital BDC Inc | ||
GBIO | 3.134156 | 2.919068 | 2024/07/16 | 19:56:26 | extended-hours | 0.215088 | 7.36837922240933 | Generation Bio Co | ||
GCBC | 34.689436 | 32.561167 | 2024/07/16 | 16:00:38 | open | 2.128269 | 6.53621843467712 | Greene County Bancorp Inc | ||
GCMG | 10.756498 | 10.523236 | 2024/07/16 | 16:11:30 | open | 0.233262 | 2.21663754381257 | GCM Grosvenor Inc | ||
GCMGW | 0.714222 | 0.66292 | 2024/07/16 | 14:54:04 | open | 0.0513020000000001 | 7.73879201110241 | GCM Grosvenor Inc | ||
GCT | 30.499011 | 29.808605 | 2024/07/16 | 19:58:14 | extended-hours | 0.690405999999999 | 2.31612985579164 | GigaCloud Technology Inc Class A Ordinary Shares | ||
GCTK | 1.594586 | 1.616073 | 2024/07/16 | 15:01:35 | open | -0.021487 | -1.32958102758972 | GlucoTrack Inc | ||
GDC | 1.337099 | 1.306415 | 2024/07/16 | 19:57:58 | extended-hours | 0.0306839999999999 | 2.34871767393975 | GD Culture Group Limited | ||
GDEN | 30.647094 | 29.994657 | 2024/07/16 | 19:20:09 | extended-hours | 0.652436999999999 | 2.17517739909478 | Golden Entertainment Inc | ||
GDHG | 0.188743 | 0.184161 | 2024/07/16 | 19:59:10 | extended-hours | 0.004582 | 2.48804035599286 | Golden Heaven Group Holdings Ltd. Ordinary Shares | ||
GDRX | 8.32447 | 8.320324 | 2024/07/16 | 18:59:06 | open | 0.00414600000000043 | 0.0498297902822105 | Goodrx Holdings Inc | ||
GDS | 12.023939 | 11.744496 | 2024/07/16 | 17:17:22 | open | 0.279443000000001 | 2.37935284749555 | GDS Holdings Ltd | ||
GDST | 14.498844 | 14.525334 | 2024/07/16 | 09:25:36 | extended-hours | -0.0264900000000008 | -0.182371021554484 | Goldenstone Acquisition Ltd | ||
GDSTR | 1073.804763 | 1073.804763 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Goldenstone Acquisition Limited Rights | ||
GDTC | 1.958061 | 1.988375 | 2024/07/16 | 13:08:06 | open | -0.030314 | -1.52456151379895 | CytoMed Therapeutics Limited Ordinary Shares | ||
GDYN | 11.744941 | 11.77329 | 2024/07/16 | 19:54:26 | extended-hours | -0.0283489999999986 | -0.24079080698767 | Grid Dynamics Holdings Inc | ||
GECC | 10.405094 | 10.309287 | 2024/07/16 | 19:58:20 | extended-hours | 0.0958070000000006 | 0.929327120294552 | Great Elm Capital Corp | ||
GECCO | 24.748492 | 24.749688 | 2024/07/16 | 16:30:00 | open | -0.0011960000000002 | -0.00483238414965149 | Great Elm Capital Corp. 5.875% Notes due 2026 | ||
GEG | 1.763312 | 1.751321 | 2024/07/16 | 17:20:43 | open | 0.0119910000000001 | 0.684683162024557 | Great Elm Group Inc | ||
GEHC | 82.373097 | 80.867407 | 2024/07/16 | 19:53:11 | extended-hours | 1.50569 | 1.86192442154106 | GE HealthCare Technologies Inc. | ||
GEN | 25.642352 | 25.460609 | 2024/07/16 | 19:19:45 | extended-hours | 0.181742999999997 | 0.713820317495144 | Gen Digital Inc. | ||
GENE | 0.892648 | 0.899708 | 2024/07/16 | 18:55:56 | open | -0.00705999999999996 | -0.784699035687129 | Genetic Technologies Ltd | ||
GENK | 9.045458 | 8.885934 | 2024/07/16 | 17:01:54 | open | 0.159523999999999 | 1.79524178324979 | GEN Restaurant Group Inc. Class A Common Stock | ||
GEOS | 10.488122 | 9.893337 | 2024/07/16 | 16:09:45 | open | 0.594785 | 6.01197553464518 | Geospace Technologies Corporation | ||
GERN | 4.994113 | 4.826127 | 2024/07/16 | 19:39:50 | extended-hours | 0.167986 | 3.48076211007294 | Geron Corporation | ||
GEVO | 0.655693 | 0.643434 | 2024/07/16 | 19:59:04 | extended-hours | 0.012259 | 1.90524591488793 | Gevo Inc | ||
GFAI | 2.539595 | 2.546479 | 2024/07/16 | 19:00:00 | open | -0.00688400000000033 | -0.270334057339579 | Guardforce AI Co Ltd | ||
GFGF | 29.949931 | 30.019955 | 2024/07/16 | 15:39:14 | open | -0.0700240000000001 | -0.233258177768754 | Guru Favorite Stocks ETF | ||
GFS | 55.037346 | 54.669948 | 2024/07/16 | 19:51:35 | extended-hours | 0.367398000000001 | 0.672029174053726 | Globalfoundries Inc | ||
GGAL | 28.749929 | 28.135787 | 2024/07/16 | 18:55:06 | open | 0.614142000000001 | 2.18277882186129 | Grupo Financiero Galicia SA ADR | ||
GGLL | 47.694354 | 49.444635 | 2024/07/16 | 19:55:50 | extended-hours | -1.750281 | -3.53988051484251 | Direxion Daily GOOGL Bull 1.5X Shares | ||
GGLS | 12.839388 | 12.62063 | 2024/07/16 | 19:59:57 | extended-hours | 0.218757999999999 | 1.73333660839435 | Direxion Daily GOOGL Bear 1X Shares | ||
GGR | 1.566683 | 1.513799 | 2024/07/16 | 19:21:37 | extended-hours | 0.0528840000000002 | 3.49346247421224 | Gogoro Inc | ||
GH | 33.785092 | 30.751651 | 2024/07/16 | 19:54:17 | extended-hours | 3.033441 | 9.86431915476668 | Guardant Health Inc | ||
GHIX | 10.616698 | 10.628855 | 2024/07/16 | 15:39:53 | open | -0.0121570000000002 | -0.114377324744765 | Gores Holdings IX Inc | ||
GHRS | 8.679239 | 8.679444 | 2024/07/16 | 17:21:09 | open | -0.000204999999999345 | -0.00236190244443474 | GH Research PLC | ||
GHSI | 10.103498 | 9.817166 | 2024/07/16 | 19:49:54 | extended-hours | 0.286332 | 2.91664620930317 | Guardion Health Sciences Inc | ||
GIFI | 6.457991 | 6.377024 | 2024/07/16 | 15:26:40 | open | 0.0809670000000002 | 1.26966748125772 | Gulf Island Fabrication Inc | ||
GIGM | 1.305291 | 1.277653 | 2024/07/16 | 16:20:49 | open | 0.0276380000000001 | 2.16318515277623 | Giga Media Ltd | ||
GILD | 71.53365 | 70.811489 | 2024/07/16 | 19:55:08 | extended-hours | 0.722161 | 1.01983591956384 | Gilead Sciences Inc | ||
GILT | 4.598197 | 4.662642 | 2024/07/16 | 18:56:09 | open | -0.0644450000000001 | -1.38215629679482 | Gilat Satellite Networks Ltd | ||
GIPR | 3.725185 | 3.837548 | 2024/07/16 | 19:40:41 | extended-hours | -0.112363 | -2.92798943492042 | Generation Income Properties Inc | ||
GIPRW | 0.415321 | 0.415321 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Generation Income Properties Inc Warrant | ||
GLAD | 24.27156 | 24.414134 | 2024/07/16 | 19:54:21 | extended-hours | -0.142574 | -0.58398139372873 | Gladstone Capital Corporation | ||
GLADZ | 25.924932 | 25.924932 | 2024/07/16 | 04:05:46 | extended-hours | 0 | 0 | Gladstone Capital Corporation 7.75% Notes due 2028 | ||
GLBE | 36.758181 | 37.483556 | 2024/07/16 | 19:33:04 | extended-hours | -0.725375 | -1.935181923508 | Global-E Online Ltd | ||
GLBS | 1.918941 | 1.738977 | 2024/07/16 | 19:30:47 | extended-hours | 0.179964 | 10.348843026676 | Globus Maritime Ltd | ||
GLBZ | 4.534073 | 4.894256 | 2024/07/16 | 18:07:48 | open | -0.360183 | -7.35930037170103 | Glen Burnie Bancorp | ||
GLDD | 9.388881 | 9.047798 | 2024/07/16 | 17:15:21 | open | 0.341082999999999 | 3.76979017436065 | Great Lakes Dredge & Dock | ||
GLDI | 153.310212 | 152.398753 | 2024/07/16 | 18:47:23 | open | 0.911459000000008 | 0.598075103672277 | Credit Suisse X-Links Gold Shares Covered Call ETN | ||
GLLI | 11.332509 | 11.574974 | 2024/07/16 | 17:00:00 | open | -0.242464999999999 | -2.09473472683394 | Globalink Investment Inc | ||
GLMD | 0.315437 | 0.298326 | 2024/07/16 | 18:00:10 | open | 0.017111 | 5.73567171483546 | Galmed Pharmaceuticals Ltd | ||
GLNG | 34.257236 | 34.432721 | 2024/07/16 | 18:13:09 | open | -0.175485000000002 | -0.509646042785878 | Golar LNG Limited | ||
GLPG | 28.491103 | 26.405652 | 2024/07/16 | 16:26:53 | open | 2.085451 | 7.89774477070288 | Galapagos NV ADR | ||
GLPI | 49.36602 | 48.994521 | 2024/07/16 | 19:19:22 | extended-hours | 0.371499 | 0.758246008773104 | Gaming & Leisure Properties | ||
GLRE | 13.265731 | 13.368429 | 2024/07/16 | 16:11:31 | open | -0.102698 | -0.76821292913326 | Greenlight Capital Re Ltd | ||
GLSI | 15.980724 | 15.707944 | 2024/07/16 | 18:55:17 | open | 0.272780000000001 | 1.73657354520745 | Greenwich Lifesciences Inc | ||
GLST | 11.040948 | 11.041044 | 2024/07/16 | 09:25:37 | extended-hours | -9.59999999992078E-05 | -0.000869482994535733 | Global Star Acquisition Inc. Class A Common Stock | ||
GLSTR | 1073.790489 | 1073.790489 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Global Star Acquisition Inc. Right | ||
GLSTW | 0.029564 | 0.031773 | 2024/07/16 | 09:09:59 | extended-hours | -0.002209 | -6.95244389890789 | Global Star Acquisition Inc. Warrants | ||
GLTO | 0.573251 | 0.592371 | 2024/07/16 | 19:59:40 | extended-hours | -0.01912 | -3.22770696067161 | Galecto Inc | ||
GLUE | 4.895158 | 4.343348 | 2024/07/16 | 18:12:43 | open | 0.551810000000001 | 12.7047153486205 | Monte Rosa Therapeutics Inc | ||
GLYC | 0.317191 | 0.309047 | 2024/07/16 | 19:56:56 | extended-hours | 0.00814399999999998 | 2.63519788252272 | GlycoMimetics Inc | ||
GMAB | 26.559354 | 26.239439 | 2024/07/16 | 18:55:16 | open | 0.319914999999998 | 1.21921432847706 | Genmab AS | ||
GMGI | 2.718326 | 2.564028 | 2024/07/16 | 19:30:18 | extended-hours | 0.154298 | 6.01779699753668 | Golden Matrix Group Inc | ||
GMM | 0.841484 | 0.911244 | 2024/07/16 | 19:59:01 | extended-hours | -0.06976 | -7.65546878772316 | Global Mofy Metaverse Limited Ordinary Shares | ||
GNFT | 4.470291 | 4.503929 | 2024/07/16 | 09:54:10 | open | -0.0336380000000007 | -0.746859020202155 | Genfit | ||
GNLN | 0.286932 | 0.283859 | 2024/07/16 | 19:59:08 | extended-hours | 0.00307300000000005 | 1.08257973148642 | Greenlane Holdings Inc | ||
GNLX | 2.699511 | 2.777845 | 2024/07/16 | 17:56:51 | open | -0.0783339999999999 | -2.81995575707068 | Genelux Corporation Common Stock | ||
GNMA | 43.539819 | 43.511403 | 2024/07/16 | 13:37:48 | open | 0.028416 | 0.065307018484327 | iShares GNMA Bond ETF | ||
GNOM | 11.795683 | 11.515567 | 2024/07/16 | 15:42:55 | open | 0.280116 | 2.43249854740109 | Global X Genomics & Biotechnology ETF | ||
GNPX | 2.00483 | 1.995961 | 2024/07/16 | 09:16:54 | extended-hours | 0.00886900000000002 | 0.444347359492496 | Genprex Inc | ||
GNSS | 2.542235 | 2.634748 | 2024/07/16 | 17:04:27 | open | -0.0925130000000003 | -3.51126559352167 | Genasys Inc | ||
GNTX | 34.966285 | 34.547313 | 2024/07/16 | 19:18:51 | extended-hours | 0.418971999999997 | 1.2127484415358 | Gentex Corporation | ||
GO | 20.939388 | 20.949525 | 2024/07/16 | 18:43:02 | open | -0.0101370000000003 | -0.0483877319414177 | Grocery Outlet Holding Corp | ||
GOCO | 13.299638 | 12.169009 | 2024/07/16 | 19:26:16 | extended-hours | 1.130629 | 9.29105237739572 | GoHealth Inc. | ||
GODN | 10.859536 | 10.860778 | 2024/07/16 | 17:00:04 | open | -0.00124199999999952 | -0.0114356448497476 | Golden Star Acquisition Corporation Ordinary Shares | ||
GOEV | 2.766979 | 2.60656 | 2024/07/16 | 19:58:00 | extended-hours | 0.160419 | 6.15443342950095 | Canoo Inc | ||
GOEVW | 0.061559 | 0.069118 | 2024/07/16 | 19:46:32 | extended-hours | -0.007559 | -10.9363696866229 | Canoo Holdings Ltd | ||
GOGL | 13.285435 | 13.199038 | 2024/07/16 | 19:56:26 | extended-hours | 0.0863969999999998 | 0.65457043157236 | Golden Ocean Group Ltd | ||
GOGO | 9.546624 | 9.418446 | 2024/07/16 | 19:42:57 | extended-hours | 0.128178 | 1.36092514625024 | Gogo Inc | ||
GOOD | 14.824244 | 14.775613 | 2024/07/16 | 17:14:38 | open | 0.0486310000000003 | 0.329130168744947 | Gladstone Commercial Corporation | ||
GOODN | 21.684943 | 21.680451 | 2024/07/16 | 15:07:45 | open | 0.00449199999999905 | 0.0207191261842249 | Gladstone Commercial Corp Pref | ||
GOOG | 185.284802 | 188.509027 | 2024/07/16 | 19:59:50 | extended-hours | -3.22422499999999 | -1.7103822831784 | Alphabet Inc Class C | ||
GOOGL | 183.524292 | 186.79937 | 2024/07/16 | 19:59:55 | extended-hours | -3.27507800000001 | -1.75325966035111 | Alphabet Inc Class A | ||
GOSS | 1.260237 | 1.195882 | 2024/07/16 | 19:52:39 | extended-hours | 0.0643550000000002 | 5.38138378201195 | Gossamer Bio Inc | ||
GOVX | 3.02422 | 3.123495 | 2024/07/16 | 20:00:00 | extended-hours | -0.099275 | -3.17833068405744 | GeoVax Labs Inc | ||
GOVXW | 0.532421 | 0.532421 | 2024/07/16 | 05:19:04 | extended-hours | 0 | 0 | GeoVax Labs Inc | ||
GP | 1.234609 | 1.221525 | 2024/07/16 | 18:54:09 | open | 0.0130840000000001 | 1.07112011624814 | GreenPower Motor Company Inc | ||
GPAK | 0.194852 | 0.192262 | 2024/07/16 | 19:54:52 | extended-hours | 0.00259000000000001 | 1.34712007573 | Gamer Pakistan Inc. Common Stock | ||
GPCR | 43.500121 | 44.614128 | 2024/07/16 | 19:20:17 | extended-hours | -1.114007 | -2.49698257018494 | Structure Therapeutics Inc. American Depositary Shares | ||
GPIQ | 49.035141 | 49.350407 | 2024/07/16 | 16:33:54 | open | -0.315265999999994 | -0.638831610851749 | Goldman Sachs Nasdaq-100 Core Premium Income ETF | ||
GPIX | 48.58096 | 48.580273 | 2024/07/16 | 07:32:41 | extended-hours | 0.000686999999999216 | 0.00141415425969141 | Goldman Sachs S&P 500 Core Premium Income ETF | ||
GPRE | 16.605774 | 16.388402 | 2024/07/16 | 18:55:06 | open | 0.217372000000001 | 1.32637703175698 | Green Plains Renewable Energy Inc | ||
GPRO | 1.707827 | 1.644042 | 2024/07/16 | 19:58:36 | extended-hours | 0.063785 | 3.87976706191204 | GoPro Inc | ||
GRAB | 3.547936 | 3.564362 | 2024/07/16 | 19:55:46 | extended-hours | -0.0164260000000001 | -0.460839836133368 | Grab Holdings Ltd | ||
GRABW | 0.228559 | 0.22984 | 2024/07/16 | 19:00:00 | open | -0.00128099999999998 | -0.557344239470926 | Grab Holdings Limited Warrant | ||
GREE | 3.48612 | 3.14348 | 2024/07/16 | 19:59:23 | extended-hours | 0.34264 | 10.9000216320766 | Greenidge Generation Holdings Inc | ||
GRFS | 8.155666 | 8.08004 | 2024/07/16 | 17:55:05 | open | 0.0756259999999997 | 0.935960713065774 | Grifols SA ADR | ||
GRI | 1.732161 | 1.739192 | 2024/07/16 | 19:59:54 | extended-hours | -0.00703100000000001 | -0.404268188906113 | GRI Bio Inc. | ||
GRID | 123.235414 | 124.930152 | 2024/07/16 | 16:09:49 | open | -1.694738 | -1.35654841755095 | First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund | ||
GRIN | 13.893616 | 13.863192 | 2024/07/16 | 17:34:37 | open | 0.030424 | 0.219458837474083 | Grindrod Shipping Holdings Ltd | ||
GRNQ | 1.30432 | 0.986119 | 2024/07/16 | 19:58:43 | extended-hours | 0.318201 | 32.268012278437 | GreenPro Capital Corp | ||
GROM | 0.416737 | 0.407659 | 2024/07/16 | 19:36:43 | extended-hours | 0.00907800000000003 | 2.22686117563945 | Grom Social Enterprises Inc | ||
GROMW | 2.739325 | 2.739325 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Grom Social Enterprises Inc. Warrants | ||
GROW | 2.724514 | 2.742274 | 2024/07/16 | 18:17:40 | open | -0.01776 | -0.647637690471485 | US Global Investors Inc | ||
GRPN | 17.9214 | 17.216838 | 2024/07/16 | 19:54:28 | extended-hours | 0.704561999999999 | 4.09228454144715 | Groupon Inc | ||
GRRR | 3.033827 | 2.915693 | 2024/07/16 | 19:54:32 | extended-hours | 0.118134 | 4.05166113167607 | Gorilla Technology Group Inc. | ||
GRTS | 0.71571 | 0.635882 | 2024/07/16 | 19:52:14 | extended-hours | 0.079828 | 12.5539015100286 | Gritstone Oncology Inc | ||
GRVY | 79.170104 | 78.604884 | 2024/07/16 | 19:19:19 | extended-hours | 0.565219999999997 | 0.719064733941973 | Gravity Co Ltd | ||
GRWG | 2.544393 | 2.473831 | 2024/07/16 | 19:59:48 | extended-hours | 0.0705619999999998 | 2.85233712408001 | GrowGeneration Corp | ||
GSBC | 64.800184 | 60.11005 | 2024/07/16 | 19:36:16 | extended-hours | 4.690134 | 7.80257877010583 | Great Southern Bancorp Inc | ||
GSHD | 61.374957 | 63.097569 | 2024/07/16 | 19:19:19 | extended-hours | -1.722612 | -2.73007665319087 | Goosehead Insurance Inc | ||
GSIT | 3.150299 | 3.129386 | 2024/07/16 | 18:53:58 | open | 0.0209130000000002 | 0.668278058379509 | GSI Technology Inc | ||
GSM | 6.009846 | 5.890849 | 2024/07/16 | 17:54:04 | open | 0.118996999999999 | 2.02003140803642 | Ferroglobe PLC | ||
GSUN | 7.184988 | 7.492052 | 2024/07/16 | 18:31:47 | open | -0.307064 | -4.09853001554181 | Golden Sun Education Group Ltd | ||
GT | 11.904276 | 11.596904 | 2024/07/16 | 19:53:11 | extended-hours | 0.307371999999999 | 2.6504660209311 | Goodyear Tire & Rubber Co | ||
GTBP | 2.793063 | 2.80149 | 2024/07/16 | 18:00:02 | open | -0.00842699999999974 | -0.300804214899919 | GT Biopharma Inc | ||
GTEC | 1.825706 | 1.671406 | 2024/07/16 | 17:54:56 | open | 0.1543 | 9.23174859968195 | Greenland Acquisition Corp | ||
GTHX | 3.482574 | 3.27472 | 2024/07/16 | 19:26:03 | extended-hours | 0.207854 | 6.34722968681292 | G1 Therapeutics Inc | ||
GTIM | 2.665421 | 2.634256 | 2024/07/16 | 17:51:59 | open | 0.0311649999999997 | 1.18306649012092 | Good Times Restaurants Inc | ||
GTLB | 50.550867 | 49.399049 | 2024/07/16 | 19:58:48 | extended-hours | 1.151818 | 2.33166027143559 | Gitlab Inc | ||
GTR | 24.320091 | 24.319226 | 2024/07/16 | 11:16:37 | open | 0.000865000000001004 | 0.00355685662035874 | WisdomTree Target Range Fund | ||
GTX | 9.704626 | 9.26982 | 2024/07/16 | 17:00:47 | open | 0.434806 | 4.69055494065689 | Garrett Motion Inc | ||
GURE | 1.163593 | 1.187733 | 2024/07/16 | 17:32:12 | open | -0.0241399999999998 | -2.03244331848992 | Gulf Resources Inc | ||
GV | 2.46494 | 2.508842 | 2024/07/16 | 16:50:03 | open | -0.0439020000000001 | -1.74989098556227 | Visionary Education Technology Holdings Group Inc. | ||
GVH | 0.67227 | 0.702066 | 2024/07/16 | 19:02:34 | open | -0.0297959999999999 | -4.24404543162608 | Globavend Holdings Limited Ordinary Shares | ||
GVP | 3.980013 | 3.928239 | 2024/07/16 | 16:17:41 | open | 0.051774 | 1.31799516271795 | GSE Systems Inc | ||
GWAV | 1.733703 | 1.723962 | 2024/07/16 | 19:59:47 | extended-hours | 0.009741 | 0.565035656238362 | Greenwave Technology Solutions Inc. Common Stock | ||
GWRS | 12.688088 | 12.338273 | 2024/07/16 | 19:22:50 | extended-hours | 0.349815000000001 | 2.83520230100275 | Global Water Resources Inc | ||
GXTG | 23.814656 | 23.814656 | 2024/07/16 | 04:05:52 | extended-hours | 0 | 0 | Global X Thematic Growth ETF | ||
HA | 13.930469 | 13.748598 | 2024/07/16 | 18:55:46 | open | 0.181871000000001 | 1.32283306268756 | Hawaiian Holdings Inc | ||
HAFC | 19.212634 | 17.992886 | 2024/07/16 | 16:56:49 | open | 1.219748 | 6.77905701175455 | Hanmi Financial Corporation | ||
HAIA | 11.270817 | 11.16647 | 2024/07/16 | 17:00:00 | open | 0.104346999999999 | 0.934467204049255 | Healthcare AI Acquisition Corp | ||
HAIN | 7.614286 | 7.23468 | 2024/07/16 | 18:29:08 | open | 0.379606 | 5.24703234973765 | The Hain Celestial Group Inc | ||
HALO | 55.852182 | 52.645282 | 2024/07/16 | 19:58:36 | extended-hours | 3.2069 | 6.09152402298842 | Halozyme Therapeutics Inc | ||
HAS | 62.230118 | 59.858572 | 2024/07/16 | 19:56:09 | extended-hours | 2.371546 | 3.96191542958959 | Hasbro Inc | ||
HAYN | 59.449531 | 59.538228 | 2024/07/16 | 19:19:21 | extended-hours | -0.0886969999999963 | -0.148974873756734 | Haynes International Inc | ||
HBAN | 14.249395 | 13.67483 | 2024/07/16 | 19:58:28 | extended-hours | 0.574565 | 4.20162444432582 | Huntington Bancshares Incorporated | ||
HBANM | 22.379333 | 22.450208 | 2024/07/16 | 13:45:17 | open | -0.0708750000000009 | -0.315698634061657 | Huntington Bancshares Incorporated | ||
HBANP | 17.940643 | 17.955436 | 2024/07/16 | 15:19:33 | open | -0.0147929999999974 | -0.0823873059946714 | Huntington Bancshares Incorporated | ||
HBCP | 44.355369 | 41.413837 | 2024/07/16 | 16:11:35 | open | 2.941532 | 7.10277581862314 | Home Bancorp Inc | ||
HBIO | 3.464743 | 3.424777 | 2024/07/16 | 17:04:27 | open | 0.0399659999999997 | 1.1669664915409 | Harvard Bioscience Inc | ||
HBNC | 14.890369 | 14.502403 | 2024/07/16 | 19:22:16 | extended-hours | 0.387966 | 2.67518424360432 | Horizon Bancorp | ||
HBT | 22.902811 | 22.352398 | 2024/07/16 | 16:17:29 | open | 0.550412999999999 | 2.46243378450938 | Hbt Financial Inc | ||
HCAT | 7.275543 | 6.71098 | 2024/07/16 | 19:28:19 | extended-hours | 0.564563 | 8.4125269334732 | Health Catalyst Inc | ||
HCKT | 23.910355 | 23.226026 | 2024/07/16 | 17:37:23 | open | 0.684328999999998 | 2.94638867622037 | The Hackett Group Inc | ||
HCM | 18.714173 | 17.890418 | 2024/07/16 | 15:26:44 | open | 0.823754999999998 | 4.60444803469655 | HUTCHMED DRC | ||
HCOW | 31.809049 | 31.809049 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Amplify Cash Flow High Income ETF | ||
HCP | 33.352386 | 33.595998 | 2024/07/16 | 17:51:44 | open | -0.243611999999999 | -0.725122081505062 | Hashicorp Inc | ||
HCSG | 11.614686 | 11.350391 | 2024/07/16 | 18:44:34 | open | 0.264295000000001 | 2.32851009273602 | Healthcare Services Group Inc | ||
HCTI | 0.495206 | 0.505889 | 2024/07/16 | 18:56:32 | open | -0.0106830000000001 | -2.1117280668289 | Healthcare Triangle Inc | ||
HCWB | 0.693853 | 0.694809 | 2024/07/16 | 19:39:30 | extended-hours | -0.000955999999999957 | -0.137591769824507 | HCW Biologics Inc | ||
HDSN | 9.093512 | 8.696406 | 2024/07/16 | 18:55:56 | open | 0.397106000000001 | 4.56632314544653 | Hudson Technologies Inc | ||
HEAR | 15.98785 | 15.484688 | 2024/07/16 | 16:11:35 | open | 0.503162 | 3.24941645579168 | Turtle Beach Corp | ||
HEES | 48.185215 | 52.435856 | 2024/07/16 | 19:19:57 | extended-hours | -4.250641 | -8.10636332512623 | H&E Equipment Services Inc | ||
HELE | 60.827541 | 61.513061 | 2024/07/16 | 19:57:03 | extended-hours | -0.685520000000004 | -1.11442999072994 | Helen of Troy Ltd | ||
HEPA | 1.071924 | 1.060014 | 2024/07/16 | 15:35:42 | open | 0.0119100000000001 | 1.12357006605574 | Hepion Pharmaceuticals Inc | ||
HEPS | 3.475042 | 3.446078 | 2024/07/16 | 19:00:18 | open | 0.0289640000000002 | 0.840491712607788 | D-MARKET Electronic Services & Trading ADR | ||
HERD | 38.965116 | 38.300006 | 2024/07/16 | 15:36:04 | open | 0.665109999999999 | 1.73657936241576 | Pacer Cash Cows Fund of Funds ETF | ||
HERO | 24.330456 | 21.839201 | 2024/07/16 | 04:24:14 | extended-hours | 2.491255 | 11.4072625642303 | Global X Video Games & Esports ETF | ||
HEWG | 34.984632 | 35.131155 | 2024/07/16 | 04:09:37 | extended-hours | -0.146523000000002 | -0.417074246491474 | iShares Currency Hedged MSCI Germany ETF | ||
HFBL | 10.295351 | 10.295351 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Home Federal Bancorp Louisiana | ||
HFWA | 14.951284 | 16.004451 | 2024/07/16 | 09:30:32 | extended-hours | -1.053167 | -6.58046314740818 | Heritage Financial Corporation | ||
HGBL | 2.606299 | 2.625723 | 2024/07/16 | 17:59:01 | open | -0.0194239999999999 | -0.739758154230278 | Heritage Global Inc | ||
HHGC | 11.815664 | 11.629882 | 2024/07/16 | 17:00:00 | open | 0.185782 | 1.59745386926539 | HHG Capital Corp | ||
HHS | 8.412486 | 8.425425 | 2024/07/16 | 16:53:30 | open | -0.0129390000000011 | -0.15357088811545 | Harte Hanks Inc | ||
HIBB | 87.721276 | 87.907715 | 2024/07/16 | 19:19:22 | extended-hours | -0.186438999999993 | -0.212084912001174 | Hibbett Sports Inc | ||
HIFS | 241.396194 | 241.900069 | 2024/07/16 | 04:09:57 | extended-hours | -0.503874999999994 | -0.208298824420754 | Hingham Institution for Savings | ||
HIHO | 2.172823 | 2.111459 | 2024/07/16 | 19:57:40 | extended-hours | 0.0613640000000002 | 2.90623687222912 | Highway Holdings Limited | ||
HIMX | 8.079271 | 7.975033 | 2024/07/16 | 18:56:58 | open | 0.104238 | 1.30705415262859 | Himax Technologies Inc | ||
HISF | 44.395182 | 44.381057 | 2024/07/16 | 10:38:26 | open | 0.0141249999999999 | 0.0318266417133777 | First Trust High Income Strategic Focus ETF | ||
HITI | 1.936665 | 1.922002 | 2024/07/16 | 19:59:46 | extended-hours | 0.0146630000000001 | 0.762902431943364 | High Tide Inc | ||
HIVE | 4.007668 | 3.893042 | 2024/07/16 | 19:59:20 | extended-hours | 0.114626 | 2.94438128332548 | HIVE Blockchain Technologies Ltd | ||
HKIT | 1.55413 | 1.547164 | 2024/07/16 | 19:28:11 | extended-hours | 0.00696600000000003 | 0.450243154571851 | Hitek Global Inc. Ordinary Share | ||
HLAL | 52.590264 | 52.395209 | 2024/07/16 | 15:39:18 | open | 0.195054999999996 | 0.372276404126943 | Wahed FTSE USA Shariah ETF | ||
HLIT | 12.455787 | 12.215034 | 2024/07/16 | 19:24:23 | extended-hours | 0.240753000000002 | 1.97095644596652 | Harmonic Inc | ||
HLMN | 7.104383 | 7.103208 | 2024/07/16 | 19:29:58 | extended-hours | 0.00117499999999993 | 0.0165418216670542 | Hillman Solutions Corp | ||
HLP | 1.536335 | 1.538752 | 2024/07/16 | 18:02:11 | open | -0.00241699999999989 | -0.157075344175013 | Hongli Group Inc. Ordinary Shares | ||
HLVX | 1.844251 | 1.72881 | 2024/07/16 | 19:51:57 | extended-hours | 0.115441 | 6.67748335560299 | Hillevax Inc | ||
HMNF | 26.060494 | 24.389515 | 2024/07/16 | 16:00:56 | open | 1.670979 | 6.85121864866931 | HMN Financial Inc | ||
HMST | 14.040895 | 13.465162 | 2024/07/16 | 16:50:51 | open | 0.575733000000001 | 4.27572278744215 | HomeStreet Inc | ||
HNDL | 21.509686 | 21.525426 | 2024/07/16 | 18:55:57 | open | -0.015740000000001 | -0.0731228269303519 | Strategy Shares Nasdaq 7 Handl Index ETF | ||
HNNA | 7.645435 | 7.758906 | 2024/07/16 | 17:11:32 | open | -0.113471 | -1.46246133153308 | Hennessy Ad | ||
HNRG | 9.0591 | 8.754581 | 2024/07/16 | 17:06:13 | open | 0.304519000000001 | 3.47839605344906 | Hallador Energy Company | ||
HNST | 3.568527 | 3.3939 | 2024/07/16 | 19:59:22 | extended-hours | 0.174627 | 5.14531954388757 | Honest Company Inc | ||
HNVR | 17.083975 | 16.54481 | 2024/07/16 | 16:00:37 | open | 0.539165000000001 | 3.25881651103881 | Hanover Bancorp Inc | ||
HOFT | 15.688098 | 15.370298 | 2024/07/16 | 16:09:46 | open | 0.3178 | 2.06762419310283 | Hooker Furniture Corporation | ||
HOFV | 2.936674 | 2.937765 | 2024/07/16 | 08:00:34 | extended-hours | -0.00109100000000018 | -0.037137075293639 | Hall of Fame Resort Entertainment Co | ||
HOLI | 25.460772 | 25.435749 | 2024/07/16 | 18:30:01 | open | 0.0250229999999974 | 0.0983772878085774 | Hollysys Automation Technologies Ltd | ||
HOLO | 0.60925 | 0.640488 | 2024/07/16 | 19:59:50 | extended-hours | -0.031238 | -4.87721862080164 | MicroCloud Hologram Inc. | ||
HOLOW | 0.040204 | 0.040008 | 2024/07/16 | 19:00:00 | open | 0.000195999999999995 | 0.489902019596068 | MicroCloud Hologram Inc. | ||
HOLX | 78.375666 | 77.48635 | 2024/07/16 | 19:19:54 | extended-hours | 0.889315999999994 | 1.14770666059247 | Hologic Inc | ||
HON | 217.124929 | 215.269861 | 2024/07/16 | 19:59:39 | extended-hours | 1.85506800000002 | 0.86174069671556 | Honeywell International Inc | ||
HONE | 9.05456 | 9.075446 | 2024/07/16 | 17:04:27 | open | -0.0208859999999991 | -0.230137449994183 | HarborOne Bancorp Inc | ||
HOOD | 24.743695 | 24.185183 | 2024/07/16 | 19:59:58 | extended-hours | 0.558512 | 2.30931475689062 | Robinhood Markets Inc | ||
HOOK | 6.424593 | 6.009319 | 2024/07/16 | 19:59:59 | extended-hours | 0.415274 | 6.91050017481182 | Hookipa Pharma Inc | ||
HOPE | 12.487633 | 11.927426 | 2024/07/16 | 17:26:09 | open | 0.560207 | 4.6967971128054 | Hope Bancorp Inc | ||
HOTH | 0.921289 | 0.879074 | 2024/07/16 | 19:53:12 | extended-hours | 0.042215 | 4.80221232797239 | Hoth Therapeutics Inc | ||
HOUR | 0.964136 | 0.950592 | 2024/07/16 | 19:56:36 | extended-hours | 0.013544 | 1.42479633744025 | Hour Loop Inc | ||
HOVNP | 17.774296 | 17.700981 | 2024/07/16 | 16:00:41 | open | 0.0733150000000009 | 0.41418608381084 | Hovnanian Enterprises Inc. PFD DEP1/1000A | ||
HOWL | 2.927999 | 2.772111 | 2024/07/16 | 18:56:19 | open | 0.155888 | 5.62344004262454 | Werewolf Therapeutics Inc | ||
HPCO | 0.758271 | 0.769418 | 2024/07/16 | 18:53:44 | open | -0.011147 | -1.44875737245555 | Hempacco Co. Inc. | ||
HPK | 16.621303 | 16.294794 | 2024/07/16 | 19:38:46 | extended-hours | 0.326509000000001 | 2.00376267413998 | Highpeak Energy Acquisition Corp | ||
HQI | 13.841299 | 13.94935 | 2024/07/16 | 16:03:02 | open | -0.108051000000001 | -0.774595232035912 | Hirequest Inc | ||
HQY | 81.029354 | 78.527623 | 2024/07/16 | 19:21:14 | extended-hours | 2.50173099999999 | 3.1857974358908 | HealthEquity Inc | ||
HRMY | 34.830972 | 34.151909 | 2024/07/16 | 16:53:30 | open | 0.679062999999999 | 1.98836029927346 | Harmony Biosciences Holdings | ||
HROW | 24.938612 | 24.84298 | 2024/07/16 | 16:25:00 | open | 0.0956319999999984 | 0.384945767375727 | Harrow Health Inc | ||
HROWL | 25.366604 | 25.32459 | 2024/07/16 | 11:45:29 | open | 0.0420139999999982 | 0.165901994859535 | Harrow Health Inc. 8.625% Senior Notes due 2026 | ||
HROWM | 26.325964 | 26.494728 | 2024/07/16 | 17:27:13 | open | -0.168763999999999 | -0.636972004392721 | Harrow Health Inc. 11.875% Senior Notes due 2027 | ||
HRTS | 35.949913 | 35.714448 | 2024/07/16 | 14:38:22 | open | 0.235465000000005 | 0.659299004145339 | Tema Cardiovascular and Metabolic ETF | ||
HRTX | 3.676505 | 3.39274 | 2024/07/16 | 19:59:23 | extended-hours | 0.283765 | 8.36388877426506 | Heron Therapeuti | ||
HRYU | 0.284884 | 0.288674 | 2024/07/16 | 19:50:00 | extended-hours | -0.00378999999999996 | -1.31289967229469 | Hanryu Holdings Inc. Common Stock | ||
HRZN | 12.467527 | 12.456753 | 2024/07/16 | 19:35:31 | extended-hours | 0.0107739999999996 | 0.0864912389287932 | Horizon Technology Finance | ||
HSAI | 4.639889 | 4.730255 | 2024/07/16 | 18:55:31 | open | -0.0903659999999995 | -1.91038326686404 | Hesai Group American Depositary Share each ADS represents one Class B ordinary share | ||
HSCS | 4.055165 | 4.108844 | 2024/07/16 | 19:56:31 | extended-hours | -0.0536790000000007 | -1.30642584629644 | Heart Test Laboratories Inc. Common Stock | ||
HSDT | 0.870238 | 0.877793 | 2024/07/16 | 19:43:24 | extended-hours | -0.00755500000000009 | -0.860681276793058 | Helius Medical Technologies Inc Class A | ||
HSIC | 67.465729 | 65.50387 | 2024/07/16 | 19:21:08 | extended-hours | 1.96185899999999 | 2.99502762203209 | Henry Schein Inc | ||
HSII | 38.984125 | 39.036127 | 2024/07/16 | 17:31:47 | open | -0.0520020000000017 | -0.133215059987897 | Heidrick & Struggles International | ||
HSON | 21.910931 | 21.630765 | 2024/07/16 | 17:30:01 | open | 0.280166000000001 | 1.2952200257365 | Hudson Global Inc | ||
HSPO | 11.073635 | 11.073635 | 2024/07/16 | 08:14:20 | extended-hours | 0 | 0 | Horizon Space Acquisition I Corp. Ordinary Shares | ||
HSPOR | 0.098459 | 0.098459 | 2024/07/16 | 09:17:30 | extended-hours | 0 | 0 | Horizon Space Acquisition I Corp. Right | ||
HSPOW | 0.026241 | 0.026241 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Horizon Space Acquisition I Corp. Warrant | ||
HST | 18.610209 | 18.410529 | 2024/07/16 | 16:30:27 | open | 0.199680000000001 | 1.08459675438984 | Host Hotels & Resorts Inc | ||
HSTM | 30.743142 | 28.731877 | 2024/07/16 | 19:19:19 | extended-hours | 2.011265 | 7.00011697808674 | HealthStream Inc | ||
HTBI | 34.734864 | 32.919902 | 2024/07/16 | 18:35:18 | open | 1.814962 | 5.5132667162861 | HomeTrust Bancshares Inc | ||
HTBK | 9.949408 | 9.597547 | 2024/07/16 | 16:14:03 | open | 0.351861 | 3.66615552911592 | Heritage Commerce Corp | ||
HTCR | 0.788587 | 0.771966 | 2024/07/16 | 19:33:24 | extended-hours | 0.016621 | 2.15307409911835 | HeartCore Enterprises Inc | ||
HTHT | 32.149187 | 32.100665 | 2024/07/16 | 16:55:30 | open | 0.0485219999999984 | 0.151155747084985 | Huazhu Group Ltd | ||
HTLD | 12.696043 | 12.701639 | 2024/07/16 | 19:53:22 | extended-hours | -0.0055960000000006 | -0.0440573063051202 | Heartland Express Inc | ||
HTLFP | 19.115551 | 19.115143 | 2024/07/16 | 09:25:46 | extended-hours | 0.000408000000000186 | 0.00213443341752759 | Heartland Financial USA Inc | ||
HTOO | 0.977227 | 0.952884 | 2024/07/16 | 19:56:30 | extended-hours | 0.024343 | 2.55466562561655 | Fusion Fuel Green PLC | ||
HTZ | 4.455542 | 4.277852 | 2024/07/16 | 19:59:58 | extended-hours | 0.17769 | 4.15372013805059 | Hertz Global Holdings Inc | ||
HUBC | 0.736898 | 0.739111 | 2024/07/16 | 19:37:03 | extended-hours | -0.00221299999999991 | -0.299413755173433 | Hub Cyber Security Ltd. Ordinary Shares | ||
HUBG | 32.710019 | 32.710019 | 2024/07/16 | 07:06:16 | extended-hours | 0 | 0 | Hub Group Inc | ||
HUDA | 14.178511 | 13.520093 | 2024/07/16 | 18:56:59 | open | 0.658418000000001 | 4.86992212257712 | Hudson Acquisition I Corp. Common Stock | ||
HUDAR | 0.244699 | 0.240227 | 2024/07/16 | 15:42:29 | open | 0.004472 | 1.86157259591969 | Hudson Acquisition I Corp. Right | ||
HUDI | 2.430528 | 2.401853 | 2024/07/16 | 17:53:17 | open | 0.0286749999999998 | 1.193869899615 | Huadi International Group Co Ltd | ||
HUGE | 0.146047 | 0.144812 | 2024/07/16 | 19:58:39 | extended-hours | 0.00123500000000001 | 0.852829875977138 | FSD Pharma Inc Class B | ||
HUMA | 8.860134 | 8.833865 | 2024/07/16 | 19:59:22 | extended-hours | 0.026269000000001 | 0.297367007532954 | Humacyte Inc | ||
HUMAW | 3.27028 | 3.199678 | 2024/07/16 | 17:30:33 | open | 0.0706020000000001 | 2.20653453253734 | Humacyte Inc | ||
HURC | 11.79929 | 11.779648 | 2024/07/16 | 04:10:00 | extended-hours | 0.0196419999999993 | 0.166745220230683 | Hurco Companies Inc | ||
HURN | 104.218645 | 104.139324 | 2024/07/16 | 09:25:46 | extended-hours | 0.0793209999999931 | 0.0761681533480985 | Huron Consulting Group Inc | ||
HUT | 20.955341 | 19.385 | 2024/07/16 | 19:59:58 | extended-hours | 1.570341 | 8.10080474593758 | Hut 8 Mining Corp | ||
HWBK | 21.371975 | 20.360313 | 2024/07/16 | 15:35:24 | open | 1.011662 | 4.9687939473229 | Hawthorn Bancshares Inc | ||
HWC | 52.800513 | 51.594196 | 2024/07/16 | 19:51:26 | extended-hours | 1.20631700000001 | 2.3380866328453 | Hancock Whitney Corp | ||
HWCPZ | 17.835536 | 17.83462 | 2024/07/16 | 09:25:46 | extended-hours | 0.000916000000000139 | 0.00513607803250161 | HWCPZ | ||
HWKN | 137.325717 | 131.269481 | 2024/07/16 | 19:20:56 | extended-hours | 6.05623599999998 | 4.61359026779422 | Hawkins Inc | ||
HYDR | 30.169212 | 29.815528 | 2024/07/16 | 17:26:20 | open | 0.353684000000001 | 1.18624094129744 | Global X Hydrogen ETF | ||
HYFM | 0.723254 | 0.712926 | 2024/07/16 | 19:05:51 | open | 0.010328 | 1.44867770287519 | Hydrofarm Holdings Group Inc | ||
HYLS | 41.144769 | 42.71543 | 2024/07/16 | 15:43:01 | open | -1.570661 | -3.67703427075415 | First Trust Tactical High Yield ETF | ||
HYMC | 2.906675 | 2.842628 | 2024/07/16 | 19:52:20 | extended-hours | 0.064047 | 2.25309115367892 | Hycroft Mining Holding Corporation | ||
HYMCL | 0.022969 | 0.022859 | 2024/07/16 | 19:59:54 | extended-hours | 0.000109999999999999 | 0.481210901614239 | Hycroft Mining Holding Corporation | ||
HYMCW | 0.01595 | 0.01595 | 2024/07/16 | 16:59:04 | open | 0 | 0 | Hycroft Mining Holding Corporation | ||
HYPR | 1.545353 | 1.544085 | 2024/07/16 | 07:10:19 | extended-hours | 0.00126800000000005 | 0.082119831485964 | Hyperfine Inc | ||
HYW | 0.348521 | 0.348521 | 2024/07/16 | 16:04:40 | open | 0 | 0 | Hywin Holdings Ltd ADR | ||
HYXF | 57.015017 | 57.015017 | 2024/07/16 | 04:09:39 | extended-hours | 0 | 0 | iShares ESG Advanced High Yield Corporate Bond ETF | ||
HYZD | 22.040065 | 22.029715 | 2024/07/16 | 11:03:32 | open | 0.010349999999999 | 0.0469819968165679 | WisdomTree Interest Rate Hedged High Yield Bond Fund | ||
HYZN | 0.317693 | 0.347811 | 2024/07/16 | 19:57:11 | extended-hours | -0.030118 | -8.6593005971634 | Hyzon Motors Inc | ||
HYZNW | 0.050281 | 0.050281 | 2024/07/16 | 04:01:18 | extended-hours | 0 | 0 | HYZON Motors Inc | ||
IAC | 50.237028 | 48.74741 | 2024/07/16 | 19:19:19 | extended-hours | 1.489618 | 3.0557890152523 | IAC Inc. | ||
IAS | 10.735445 | 10.249181 | 2024/07/16 | 18:56:08 | open | 0.486264 | 4.74441811496938 | Integral Ad Science Holding LLC | ||
IBB | 148.114713 | 145.415263 | 2024/07/16 | 19:45:37 | extended-hours | 2.69944999999998 | 1.85637321991433 | iShares Biotechnology ETF | ||
IBBQ | 27.674718 | 24.145328 | 2024/07/16 | 04:25:08 | extended-hours | 3.52939 | 14.6172791688728 | Invesco Nasdaq Biotechnology ETF | ||
IBCP | 29.640129 | 29.639755 | 2024/07/16 | 09:25:45 | extended-hours | 0.000374000000000763 | 0.00126181879708777 | Independent Bank Corporation | ||
IBEX | 20.784448 | 21.438933 | 2024/07/16 | 09:30:32 | extended-hours | -0.654484999999998 | -3.05278718861614 | IBEX Ltd | ||
IBKR | 123.057684 | 125.117188 | 2024/07/16 | 19:59:31 | extended-hours | -2.059504 | -1.64606001215437 | Interactive Brokers Group Inc | ||
IBOC | 65.440783 | 62.719015 | 2024/07/16 | 16:00:56 | open | 2.721768 | 4.33962172396999 | International Bancshares Corporation | ||
IBOT | 55.514384 | 55.514384 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | VanEck Robotics ETF | ||
IBRX | 6.383162 | 6.643399 | 2024/07/16 | 19:57:58 | extended-hours | -0.260237 | -3.91722670879771 | Immunitybio Inc | ||
IBTE | 23.925065 | 23.979264 | 2024/07/16 | 19:32:48 | extended-hours | -0.0541990000000006 | -0.226024451793018 | iShares iBonds Dec 2024 Term Treasury ETF | ||
IBTG | 28.070212 | 28.069354 | 2024/07/16 | 16:26:45 | open | 0.000858000000000914 | 0.00305671445093077 | iShares iBonds Dec 2026 Term Treasury ETF | ||
IBTH | 22.129569 | 22.220833 | 2024/07/16 | 04:09:45 | extended-hours | -0.0912639999999989 | -0.410713675765436 | iShares iBonds Dec 2027 Term Treasury ETF | ||
IBTI | 27.27036 | 27.271192 | 2024/07/16 | 16:26:45 | open | -0.000831999999999056 | -0.00305083840852668 | iShares iBonds Dec 2028 Term Treasury ETF | ||
IBTL | 20.083449 | 19.764409 | 2024/07/16 | 04:09:45 | extended-hours | 0.319040000000001 | 1.6142147230408 | iShares iBonds Dec 2031 Term Treasury ETF | ||
IBTM | 22.585701 | 22.339759 | 2024/07/16 | 04:09:46 | extended-hours | 0.245941999999999 | 1.10091608418873 | iShares iBonds Dec 2032 Term Treasury ETF | ||
IBTO | 24.125781 | 23.770766 | 2024/07/16 | 04:09:40 | extended-hours | 0.355015000000002 | 1.49349415159781 | iShares iBonds Dec 2033 Term Treasury ETF | ||
ICAD | 1.394584 | 1.262698 | 2024/07/16 | 19:45:20 | extended-hours | 0.131886 | 10.4447777695062 | icad inc | ||
ICCC | 4.246234 | 4.246234 | 2024/07/16 | 13:06:00 | open | 0 | 0 | ImmuCell Corporation | ||
ICCH | 22.787215 | 22.788788 | 2024/07/16 | 16:07:30 | open | -0.00157300000000049 | -0.00690251715010246 | ICC Holdings Inc | ||
ICCM | 0.77167 | 0.747436 | 2024/07/16 | 19:36:55 | extended-hours | 0.024234 | 3.24228428922342 | Icecure Medical | ||
ICCT | 0.812754 | 0.848548 | 2024/07/16 | 17:53:54 | open | -0.035794 | -4.21826461201959 | iCoreConnect Inc. Common stock | ||
ICFI | 93.979174 | 93.979174 | 2024/07/16 | 09:02:26 | extended-hours | 0 | 0 | ICF International Inc | ||
ICG | 8.125283 | 7.325524 | 2024/07/16 | 18:56:53 | open | 0.799759 | 10.9174306165675 | Intchains Group Limited American Depositary Shares | ||
ICHR | 42.174464 | 41.229328 | 2024/07/16 | 18:20:22 | open | 0.945135999999998 | 2.29238759360812 | Ichor Holdings Ltd | ||
ICLK | 1.475292 | 1.476056 | 2024/07/16 | 18:56:57 | open | -0.000763999999999987 | -0.0517595538380649 | iClick Interactive Asia Group | ||
ICLN | 14.094312 | 13.87644 | 2024/07/16 | 18:10:10 | open | 0.217872 | 1.57008569921392 | iShares Global Clean Energy ETF | ||
ICLR | 241.005031 | 241.005031 | 2024/07/16 | 06:52:57 | extended-hours | 0 | 0 | ICON PLC | ||
ICMB | 3.281231 | 3.22281 | 2024/07/16 | 16:30:32 | open | 0.0584210000000001 | 1.81273484940161 | Investcorp Credit Management BDC Inc | ||
ICOP | 31.114323 | 30.989222 | 2024/07/16 | 14:57:59 | open | 0.125100999999997 | 0.403691967484686 | iShares Copper and Metals Mining ETF | ||
ICU | 7.872334 | 7.455085 | 2024/07/16 | 19:57:57 | extended-hours | 0.417249 | 5.59683759474238 | LMF Acquisition Opportunities Inc | ||
ICUCW | 0.084089 | 0.085319 | 2024/07/16 | 07:39:07 | extended-hours | -0.00123000000000001 | -1.44164840188001 | LMF Acquisition Opportunities Inc | ||
ICUI | 102.770515 | 102.645007 | 2024/07/16 | 04:09:41 | extended-hours | 0.125507999999996 | 0.122273848157072 | ICU Medical Inc | ||
IDAI | 0.437299 | 0.432382 | 2024/07/16 | 19:54:45 | extended-hours | 0.004917 | 1.13718887465251 | Trust Stamp Inc | ||
IDCC | 143.124677 | 143.12573 | 2024/07/16 | 19:18:37 | extended-hours | -0.00105300000001307 | -0.000735716771549791 | InterDigital Inc | ||
IDN | 3.373878 | 3.848301 | 2024/07/16 | 19:22:14 | extended-hours | -0.474423 | -12.3281157061259 | Intellicheck Mobilisa Inc | ||
IDXX | 492.766784 | 484.82122 | 2024/07/16 | 19:25:52 | extended-hours | 7.94556399999999 | 1.63886473450976 | IDEXX Laboratories Inc | ||
IDYA | 44.16158 | 40.551881 | 2024/07/16 | 19:50:20 | extended-hours | 3.609699 | 8.90143418994546 | Ideaya Biosciences Inc | ||
IEF | 95.10551 | 94.975738 | 2024/07/16 | 19:58:00 | extended-hours | 0.129771999999988 | 0.136637000914895 | iShares 7-10 Year Treasury Bond ETF | ||
IEI | 117.370188 | 116.679861 | 2024/07/16 | 18:59:08 | open | 0.690326999999996 | 0.591641945819593 | iShares 3-7 Year Treasury Bond ETF | ||
IEP | 17.469582 | 17.200362 | 2024/07/16 | 19:28:08 | extended-hours | 0.269220000000001 | 1.56519961614762 | Icahn Enterprises LP | ||
IESC | 202.380064 | 197.005069 | 2024/07/16 | 16:32:56 | open | 5.37499500000001 | 2.72835365469708 | IES Holdings Inc | ||
IEUS | 59.046412 | 58.540192 | 2024/07/16 | 15:20:01 | open | 0.506219999999999 | 0.864739220534157 | iShares MSCI Europe Small-Cap ETF | ||
IFBD | 3.105164 | 3.065793 | 2024/07/16 | 19:57:50 | extended-hours | 0.0393709999999996 | 1.28420281473666 | Infobird Co Ltd | ||
IFRX | 1.71389 | 1.670023 | 2024/07/16 | 18:04:39 | open | 0.0438669999999999 | 2.6267302905409 | InflaRx N.V. | ||
IFV | 19.795053 | 20.089084 | 2024/07/16 | 04:05:41 | extended-hours | -0.294031 | -1.46363567398096 | First Trust Dorsey Wright International Focus 5 ETF | ||
IGF | 48.475122 | 49.459863 | 2024/07/16 | 16:04:23 | open | -0.984741 | -1.99099014892136 | iShares Global Infrastructure ETF | ||
IGIB | 53.250184 | 51.885707 | 2024/07/16 | 16:09:48 | open | 1.364477 | 2.62977432301347 | iShares 5-10 Year Investment Grade Corporate Bond ETF | ||
IGIC | 16.205897 | 15.384476 | 2024/07/16 | 18:00:14 | open | 0.821421000000001 | 5.33928487392096 | International General Insurance Holdings Ltd | ||
IGMS | 11.570035 | 10.422984 | 2024/07/16 | 19:28:17 | extended-hours | 1.147051 | 11.0050154543075 | IGM Biosciences Inc | ||
IGOV | 39.429771 | 40.635262 | 2024/07/16 | 17:25:19 | open | -1.20549099999999 | -2.9666130859449 | iShares International Treasury Bond ETF | ||
IGSB | 66.898646 | 51.665466 | 2024/07/16 | 04:47:07 | extended-hours | 15.23318 | 29.4842593696919 | iShares 1-5 Year Investment Grade Corporate Bond ETF | ||
IGTA | 11.41665 | 11.273951 | 2024/07/16 | 17:00:00 | open | 0.142699 | 1.26574082147421 | Inception Growth Acquisition Ltd | ||
IGTAR | 0.1386 | 0.1386 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Inception Growth Acquisition Limited Rights | ||
IHRT | 1.391652 | 1.341556 | 2024/07/16 | 19:58:40 | extended-hours | 0.0500959999999999 | 3.73417136519086 | iHeartMedia Inc Class A | ||
III | 3.539715 | 3.321343 | 2024/07/16 | 18:42:34 | open | 0.218372 | 6.5748102499501 | Information Services Group Inc | ||
IIIV | 23.691815 | 23.348852 | 2024/07/16 | 18:47:20 | open | 0.342962999999997 | 1.46886450777108 | i3 Verticals Inc | ||
IINN | 1.252845 | 1.229986 | 2024/07/16 | 19:23:21 | extended-hours | 0.022859 | 1.85847643794319 | Inspira Technologies Oxy BHN Ltd | ||
IINNW | 0.306017 | 0.306017 | 2024/07/16 | 16:19:03 | open | 0 | 0 | Inspira Technologies Oxy B.H.N. Ltd. Warrant | ||
IJT | 140.481353 | 133.789955 | 2024/07/16 | 15:42:35 | open | 6.69139800000002 | 5.00142032337183 | iShares S&P Small-Cap 600 Growth ETF | ||
IKNA | 1.717147 | 1.718693 | 2024/07/16 | 17:04:27 | open | -0.00154600000000005 | -0.0899520740469675 | Ikena Oncology Inc | ||
IKT | 1.517782 | 1.518416 | 2024/07/16 | 13:08:34 | open | -0.000634000000000023 | -0.0417540384189855 | Inhibikase Therapeutics Inc | ||
ILAG | 0.601587 | 0.5196 | 2024/07/16 | 18:56:24 | open | 0.081987 | 15.7788683602771 | Intelligent Living Application Group Inc | ||
ILMN | 125.729806 | 117.405501 | 2024/07/16 | 19:59:22 | extended-hours | 8.324305 | 7.0902171781542 | Illumina Inc | ||
IMAB | 1.650629 | 1.605178 | 2024/07/16 | 19:21:29 | extended-hours | 0.0454509999999999 | 2.83152398051804 | I-Mab | ||
IMAQ | 11.614129 | 11.566069 | 2024/07/16 | 09:44:34 | open | 0.0480599999999995 | 0.415525793595037 | International Media Acquisition Corp | ||
IMCC | 2.560008 | 2.509262 | 2024/07/16 | 19:56:57 | extended-hours | 0.0507459999999997 | 2.02234760658711 | Im Cannabis Corp | ||
IMCR | 33.22948 | 33.22948 | 2024/07/16 | 09:30:34 | extended-hours | 0 | 0 | Immunocore Holdings Ltd | ||
IMCV | 73.780257 | 73.056266 | 2024/07/16 | 15:43:00 | open | 0.723991000000012 | 0.991004659340257 | iShares Morningstar Mid-Cap Value ETF | ||
IMMP | 2.044281 | 2.090464 | 2024/07/16 | 19:54:11 | extended-hours | -0.0461830000000001 | -2.20922245013548 | Immutep Ltd ADR | ||
IMMR | 12.218763 | 11.588094 | 2024/07/16 | 19:50:01 | extended-hours | 0.630668999999999 | 5.44238767824976 | Immersion Corporation | ||
IMMX | 2.029146 | 2.123785 | 2024/07/16 | 19:58:30 | extended-hours | -0.0946389999999999 | -4.45614786807515 | Immix Biopharma Inc | ||
IMNM | 14.683987 | 14.036326 | 2024/07/16 | 19:41:42 | extended-hours | 0.647660999999999 | 4.61417752765217 | Immunome Inc | ||
IMNN | 1.407885 | 1.416701 | 2024/07/16 | 19:56:37 | extended-hours | -0.00881599999999994 | -0.622290800952349 | Imunon Inc | ||
IMPP | 3.895206 | 3.83774 | 2024/07/16 | 19:58:29 | extended-hours | 0.0574659999999998 | 1.49739169406994 | Imperial Petroleum Inc | ||
IMRX | 1.2448 | 1.217615 | 2024/07/16 | 19:16:53 | extended-hours | 0.027185 | 2.23264332321793 | Immuneering Corp | ||
IMTE | 1.761892 | 1.755996 | 2024/07/16 | 16:31:20 | open | 0.00589600000000012 | 0.335763862787849 | Integrated Media Technology Ltd | ||
IMTX | 12.83898 | 12.683497 | 2024/07/16 | 18:56:58 | open | 0.155483 | 1.22586854398279 | Immatics NV | ||
IMUX | 1.476614 | 1.332241 | 2024/07/16 | 19:39:08 | extended-hours | 0.144373 | 10.8368530918955 | Immunic Inc | ||
IMVT | 30.78911 | 30.255393 | 2024/07/16 | 18:18:46 | open | 0.533716999999999 | 1.76403922434589 | Immunovant Inc | ||
IMXI | 20.915205 | 20.23247 | 2024/07/16 | 18:56:00 | open | 0.682735000000001 | 3.37445205652103 | International Money Express Inc | ||
INAB | 0.866717 | 0.85299 | 2024/07/16 | 19:30:56 | extended-hours | 0.0137269999999999 | 1.60928029636923 | In8bio Inc | ||
INAQ | 11.39004 | 11.396837 | 2024/07/16 | 16:40:36 | open | -0.00679699999999883 | -0.059639354322597 | Insight Acquisition Corp. Class A Common Stock | ||
INBK | 32.889159 | 32.890423 | 2024/07/16 | 09:25:44 | extended-hours | -0.00126399999999904 | -0.00384306398248221 | First Internet Bancorp | ||
INBKZ | 24.849882 | 24.849882 | 2024/07/16 | 11:45:30 | open | 0 | 0 | INBKZ | ||
INBS | 1.959205 | 1.925896 | 2024/07/16 | 19:46:40 | extended-hours | 0.033309 | 1.72953264350723 | Intelligent Bio Solutions Inc. | ||
INBX | 10.625517 | 10.024993 | 2024/07/16 | 16:28:50 | open | 0.600524 | 5.99026852188326 | Inhibrx Inc | ||
INCR | 2.424131 | 2.39208 | 2024/07/16 | 19:49:16 | extended-hours | 0.0320510000000001 | 1.33987993712585 | INC Research Holdings Inc | ||
INCY | 64.005829 | 63.785589 | 2024/07/16 | 19:19:32 | extended-hours | 0.220240000000004 | 0.34528175321859 | Incyte Corporation | ||
INDB | 56.57384 | 56.25447 | 2024/07/16 | 17:32:16 | open | 0.319369999999999 | 0.567723773772998 | Independent Bank | ||
INDI | 7.416818 | 7.207555 | 2024/07/16 | 19:54:34 | extended-hours | 0.209263 | 2.90338401857495 | indie Semiconductor Inc | ||
INDP | 2.178442 | 2.203701 | 2024/07/16 | 18:55:24 | open | -0.0252590000000001 | -1.14620812896124 | Indaptus Therapeutics Inc | ||
INDV | 10.321016 | 10.433724 | 2024/07/16 | 19:49:38 | extended-hours | -0.112708 | -1.08022792245606 | Indivior PLC Ordinary Shares | ||
INDY | 56.386012 | 53.300713 | 2024/07/16 | 18:36:04 | open | 3.085299 | 5.78847603783461 | iShares India 50 ETF | ||
INFN | 6.088606 | 6.133441 | 2024/07/16 | 19:59:58 | extended-hours | -0.044835 | -0.730992602684202 | Infinera Corporation | ||
INKT | 1.036539 | 1.131693 | 2024/07/16 | 19:48:54 | extended-hours | -0.095154 | -8.4081106801933 | Mink Therapeutics Inc | ||
INM | 0.270294 | 0.261735 | 2024/07/16 | 19:58:54 | extended-hours | 0.00855899999999998 | 3.27010143847784 | InMed Pharmaceuticals Inc | ||
INMB | 9.924115 | 9.56636 | 2024/07/16 | 16:09:46 | open | 0.357755000000001 | 3.73971918263583 | INmune Bio Inc | ||
INMD | 19.045524 | 17.639515 | 2024/07/16 | 19:59:35 | extended-hours | 1.406009 | 7.97079171394452 | InMode Ltd | ||
INNV | 5.919778 | 5.63974 | 2024/07/16 | 16:30:23 | open | 0.280038 | 4.96544166929682 | InnovAge Holding Corp | ||
INO | 11.177292 | 11.103207 | 2024/07/16 | 17:50:06 | open | 0.0740850000000002 | 0.667239654272862 | Inovio Pharmaceuticals Inc | ||
INOD | 20.944065 | 20.252872 | 2024/07/16 | 19:58:59 | extended-hours | 0.691192999999998 | 3.41281473560885 | Innodata Inc | ||
INSE | 9.399263 | 9.400164 | 2024/07/16 | 09:25:43 | extended-hours | -0.000901000000000707 | -0.00958493915638819 | Inspired Entertainment Inc | ||
INSG | 12.406995 | 12.34095 | 2024/07/16 | 18:43:54 | open | 0.0660450000000008 | 0.535169496675708 | Inseego Corp | ||
INSM | 77.576642 | 77.941425 | 2024/07/16 | 19:45:51 | extended-hours | -0.364782999999989 | -0.468021979326127 | Insmed Inc | ||
INTA | 36.346636 | 35.949083 | 2024/07/16 | 18:59:03 | open | 0.397552999999995 | 1.10587799972532 | Intapp Inc | ||
INTC | 34.710348 | 34.523497 | 2024/07/16 | 19:59:58 | extended-hours | 0.186851000000004 | 0.541228485631118 | Intel Corporation | ||
INTE | 11.034513 | 10.99986 | 2024/07/16 | 17:00:00 | open | 0.0346530000000005 | 0.315031282216324 | Integral Acquisition 1 Corp | ||
INTEW | 0.12075 | 0.12075 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Integral Acquisition Corporation 1 Warrants | ||
INTR | 6.928779 | 7.449806 | 2024/07/16 | 19:32:30 | extended-hours | -0.521027 | -6.9938331280036 | Inter & Co. Inc. Class A Common Shares | ||
INTS | 4.972243 | 4.850755 | 2024/07/16 | 19:53:53 | extended-hours | 0.121487999999999 | 2.50451733802262 | Intensity Therapeutics Inc. | ||
INTU | 665.056006 | 645.101493 | 2024/07/16 | 19:35:19 | extended-hours | 19.954513 | 3.09323621422777 | Intuit Inc | ||
INTZ | 1.326958 | 1.290142 | 2024/07/16 | 19:58:47 | extended-hours | 0.0368160000000002 | 2.8536393668294 | Intrusion Inc | ||
INVA | 17.017889 | 16.947794 | 2024/07/16 | 19:50:07 | extended-hours | 0.070095000000002 | 0.413593651185529 | Innoviva Inc | ||
INVO | 0.816028 | 0.838227 | 2024/07/16 | 19:33:55 | extended-hours | -0.0221990000000001 | -2.6483279588942 | INVO Bioscience Inc | ||
INVZ | 0.997224 | 0.916326 | 2024/07/16 | 19:59:31 | extended-hours | 0.080898 | 8.82851736172498 | Innoviz Technologies | ||
INZY | 5.865451 | 5.497807 | 2024/07/16 | 19:55:20 | extended-hours | 0.367644 | 6.68710269385594 | Inozyme Pharma Inc | ||
IOBT | 1.334419 | 1.352577 | 2024/07/16 | 18:58:47 | open | -0.0181579999999999 | -1.34247440256635 | IO Biotech Inc | ||
IONM | 4.401299 | 4.329016 | 2024/07/16 | 19:47:51 | extended-hours | 0.0722829999999997 | 1.66973279840037 | Assure Holdings Corp | ||
IONS | 49.696334 | 47.812102 | 2024/07/16 | 18:56:40 | open | 1.884232 | 3.94091019047855 | Ionis Pharmaceuticals Inc | ||
IOSP | 130.239352 | 125.509515 | 2024/07/16 | 16:01:03 | open | 4.729837 | 3.76850870629211 | Innospec Inc | ||
IOVA | 9.470882 | 8.849559 | 2024/07/16 | 19:59:20 | extended-hours | 0.621323 | 7.02094872750157 | Iovance Biotherapeutics Inc | ||
IPA | 0.96481 | 0.980918 | 2024/07/16 | 19:55:30 | extended-hours | -0.016108 | -1.64213522435107 | Immunoprecise Antibodies Ltd | ||
IPAR | 127.086178 | 128.251939 | 2024/07/16 | 19:30:05 | extended-hours | -1.16576099999999 | -0.908961696087877 | Inter Parfums Inc | ||
IPDN | 0.509652 | 0.518132 | 2024/07/16 | 19:49:59 | extended-hours | -0.00848000000000004 | -1.63664857603855 | Professional Diversity Network Inc | ||
IPGP | 90.256745 | 89.502579 | 2024/07/16 | 19:53:51 | extended-hours | 0.754165999999998 | 0.842619294802665 | IPG Photonics Corporation | ||
IPKW | 41.575527 | 41.298891 | 2024/07/16 | 14:22:01 | open | 0.276636000000003 | 0.669838809957399 | Invesco International BuyBack Achievers ETF | ||
IPSC | 3.224656 | 3.496967 | 2024/07/16 | 16:30:48 | open | -0.272311 | -7.78706233144322 | Century Therapeutics Inc | ||
IPW | 1.919263 | 1.794835 | 2024/07/16 | 19:54:39 | extended-hours | 0.124428 | 6.93255926032198 | iPower Inc | ||
IPWR | 8.087105 | 7.798823 | 2024/07/16 | 17:58:41 | open | 0.288282 | 3.69648086640766 | Ideal Power Inc | ||
IPX | 16.28451 | 16.28451 | 2024/07/16 | 18:37:26 | open | 0 | 0 | IperionX Limited American Depositary Share | ||
IPXX | 13.744514 | 13.665368 | 2024/07/16 | 17:04:26 | open | 0.0791459999999997 | 0.5791721086472 | Inflection Point Acquisition Corp. II Class A Ordinary Share | ||
IPXXU | 10.585424 | 10.639238 | 2024/07/16 | 04:09:58 | extended-hours | -0.0538140000000009 | -0.505806900832568 | Inflection Point Acquisition Corp. II Unit | ||
IQ | 3.755823 | 3.81989 | 2024/07/16 | 19:32:45 | extended-hours | -0.0640670000000001 | -1.67719489304666 | iQIYI Inc | ||
IRAA | 11.764156 | 11.764156 | 2024/07/16 | 06:17:07 | extended-hours | 0 | 0 | Iris Acquisition Corp | ||
IRAAW | 0.047016 | 0.047016 | 2024/07/16 | 19:59:59 | extended-hours | 0 | 0 | Iris Acquisition Corp | ||
IRBT | 11.508047 | 10.499152 | 2024/07/16 | 19:59:37 | extended-hours | 1.008895 | 9.60929987488512 | iRobot Corporation | ||
IRDM | 26.394483 | 26.073023 | 2024/07/16 | 19:39:06 | extended-hours | 0.321460000000002 | 1.23292185950207 | Iridium Communications Inc | ||
IREN | 12.303517 | 12.510862 | 2024/07/16 | 19:59:38 | extended-hours | -0.207345 | -1.65731985533851 | Iris Energy Ltd | ||
IRIX | 2.174301 | 2.102257 | 2024/07/16 | 18:56:52 | open | 0.072044 | 3.42698347537908 | IRIDEX Corporation | ||
IRMD | 46.297359 | 49.084577 | 2024/07/16 | 19:19:20 | extended-hours | -2.787218 | -5.67839873612439 | Iradimed Co | ||
IROQ | 17.260795 | 17.514706 | 2024/07/16 | 09:25:45 | extended-hours | -0.253910999999999 | -1.44970175348646 | IF Bancorp Inc | ||
IRWD | 6.94326 | 6.538446 | 2024/07/16 | 19:47:28 | extended-hours | 0.404814 | 6.19128765458948 | Ironwood Pharmaceuticals Inc | ||
ISPC | 0.321892 | 0.288954 | 2024/07/16 | 19:59:44 | extended-hours | 0.032938 | 11.3990462149685 | iSpecimen Inc | ||
ISPO | 3.710528 | 3.77354 | 2024/07/16 | 16:53:12 | open | -0.0630120000000001 | -1.66983787107067 | Inspirato Inc | ||
ISPR | 7.677804 | 7.819976 | 2024/07/16 | 20:00:00 | extended-hours | -0.142172 | -1.8180618457141 | Ispire Technology Inc. Common Stock | ||
ISRG | 436.443709 | 436.721962 | 2024/07/16 | 19:52:49 | extended-hours | -0.278253000000007 | -0.0637139929317332 | Intuitive Surgical Inc | ||
ISRL | 11.25521 | 10.997005 | 2024/07/16 | 17:00:00 | open | 0.258205 | 2.34795746660114 | Israel Acquisitions Corp | ||
ISSC | 5.665747 | 5.787411 | 2024/07/16 | 17:49:59 | open | -0.121664 | -2.10221807298635 | Innovative Solutions and Support | ||
ISTB | 47.725386 | 47.695132 | 2024/07/16 | 15:01:52 | open | 0.0302539999999993 | 0.0634320500465317 | iShares Core 1-5 Year USD Bond | ||
ISTR | 16.86541 | 16.613812 | 2024/07/16 | 04:09:38 | extended-hours | 0.251598000000001 | 1.51439055648397 | Investar Holding Corp | ||
ITCI | 78.248844 | 75.994216 | 2024/07/16 | 18:36:10 | open | 2.25462800000001 | 2.96684158173302 | Intracellular Th | ||
ITI | 4.75917 | 4.834977 | 2024/07/16 | 17:04:27 | open | -0.0758070000000002 | -1.56788749977508 | Iteris Inc | ||
ITIC | 189.041411 | 188.384554 | 2024/07/16 | 18:56:06 | open | 0.656857000000002 | 0.348678798793664 | Investors Title Company | ||
ITOS | 17.544068 | 17.174017 | 2024/07/16 | 17:00:54 | open | 0.370051 | 2.15471429893193 | Iteos Therapeutics Inc | ||
ITRI | 108.457238 | 106.393372 | 2024/07/16 | 19:50:02 | extended-hours | 2.063866 | 1.93984452339757 | Itron Inc | ||
ITRM | 1.358725 | 1.638454 | 2024/07/16 | 19:59:55 | extended-hours | -0.279729 | -17.0727405224681 | Iterum Therapeutics PLC | ||
ITRN | 25.639138 | 25.185157 | 2024/07/16 | 19:19:23 | extended-hours | 0.453980999999999 | 1.80257363493902 | Ituran Location and Control Ltd | ||
IUS | 49.114315 | 48.955356 | 2024/07/16 | 15:42:46 | open | 0.158958999999996 | 0.324701959066534 | Invesco RAFI Strategic US ETF | ||
IUSB | 45.684934 | 43.838827 | 2024/07/16 | 18:55:12 | open | 1.846107 | 4.2111231671413 | iShares Core Total USD Bond Market ETF | ||
IUSG | 132.355565 | 135.689945 | 2024/07/16 | 18:46:07 | open | -3.33437999999998 | -2.45735231155115 | iShares Core S&P U.S. Growth ETF | ||
IUSV | 91.683802 | 91.109063 | 2024/07/16 | 15:42:56 | open | 0.574738999999994 | 0.63082527805164 | iShares Core S&P U.S. Value ETF | ||
IVA | 2.420098 | 2.609729 | 2024/07/16 | 17:32:12 | open | -0.189631 | -7.26631002682655 | Inventiva Sa | ||
IVAC | 4.01859 | 4.000031 | 2024/07/16 | 17:04:27 | open | 0.0185589999999998 | 0.463971404221612 | Intevac Inc | ||
IVCB | 11.601079 | 11.463739 | 2024/07/16 | 17:00:00 | open | 0.13734 | 1.19803844103569 | Investcorp Europe Acquisition I Corp | ||
IVCBU | 6.829548 | 6.829548 | 2024/07/16 | 09:09:46 | extended-hours | 0 | 0 | Investcorp Europe Acquisition I Corp Unit | ||
IVCBW | 0.042954 | 0.042954 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | Investcorp Europe Acquisition Corp I Warrant | ||
IVCP | 14.27977 | 14.210634 | 2024/07/16 | 17:00:04 | open | 0.0691359999999985 | 0.486508905936206 | Swiftmerge Acquisition Corp | ||
IVDA | 0.516996 | 0.515598 | 2024/07/16 | 08:14:33 | extended-hours | 0.00139800000000001 | 0.271141470680649 | Iveda Solutions Inc | ||
IVDAW | 0.061702 | 0.061702 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Iveda Solutions Inc. Warrant | ||
IVEG | 18.934318 | 18.654899 | 2024/07/16 | 04:09:38 | extended-hours | 0.279419000000001 | 1.49783174918289 | iShares Emergent Food and AgTech Multisector ETF | ||
IVP | 10.323773 | 10.718168 | 2024/07/16 | 19:59:19 | extended-hours | -0.394395000000001 | -3.67968667779793 | Inspire Veterinary Partners Inc. Class A Common Stock | ||
IVVD | 1.447057 | 1.319118 | 2024/07/16 | 19:54:30 | extended-hours | 0.127939 | 9.6988290660881 | Invivyd Inc. | ||
IWTR | 31.83145 | 31.96003 | 2024/07/16 | 04:09:57 | extended-hours | -0.128579999999999 | -0.402315016600421 | iShares Trust - iShares MSCI Water Management Multisector ETF | ||
IXAQ | 11.502767 | 11.397911 | 2024/07/16 | 17:00:00 | open | 0.104856 | 0.919958051962327 | IX Acquisition Corp | ||
IXAQU | 1077.750318 | 1077.750855 | 2024/07/16 | 09:17:28 | extended-hours | -0.000536999999894761 | -4.9825986906293E-05 | IX Acquisition Corp Unit | ||
IXHL | 2.638201 | 2.699739 | 2024/07/16 | 19:59:55 | extended-hours | -0.0615380000000001 | -2.27940552771953 | Incannex Healthcare Ltd ADR | ||
IXUS | 70.039753 | 69.755292 | 2024/07/16 | 16:07:02 | open | 0.284461000000007 | 0.407798450617922 | iShares Core MSCI Total International Stock ETF | ||
IZEA | 2.513894 | 2.383942 | 2024/07/16 | 16:59:46 | open | 0.129952 | 5.45113933140992 | IZEA Inc | ||
IZM | 2.159455 | 2.11368 | 2024/07/16 | 19:59:52 | extended-hours | 0.0457749999999999 | 2.16565421445062 | ICZOOM Group Inc. Class A Ordinary Shares | ||
JACK | 54.703335 | 52.273759 | 2024/07/16 | 19:19:58 | extended-hours | 2.429576 | 4.64779278643421 | Jack In The Box Inc | ||
JAGX | 4.179436 | 4.04858 | 2024/07/16 | 20:00:00 | extended-hours | 0.130856 | 3.23214559178773 | Jaguar Animal Health Inc | ||
JAKK | 19.487676 | 18.878956 | 2024/07/16 | 19:20:12 | extended-hours | 0.608720000000002 | 3.22433083693824 | JAKKS Pacific Inc | ||
JANX | 45.988044 | 42.844024 | 2024/07/16 | 19:41:57 | extended-hours | 3.14402 | 7.33829296706585 | Janux Therapeutics Inc | ||
JAZZ | 103.653541 | 105.206871 | 2024/07/16 | 17:14:11 | open | -1.55333 | -1.47645299706709 | Jazz Pharmaceuticals PLC | ||
JBHT | 171.379899 | 175.777198 | 2024/07/16 | 19:59:59 | extended-hours | -4.397299 | -2.50163220829132 | JB Hunt Transport Services Inc | ||
JBLU | 6.509213 | 6.296038 | 2024/07/16 | 19:54:52 | extended-hours | 0.213175 | 3.38585948814158 | JetBlue Airways Corp | ||
JBSS | 68.92993 | 69.929756 | 2024/07/16 | 19:42:52 | extended-hours | -0.999825999999999 | -1.42975759846781 | John B Sanfilippo & Son Inc | ||
JCSE | 0.757228 | 0.734699 | 2024/07/16 | 18:41:36 | open | 0.022529 | 3.06642584241982 | JE Cleantech Holdings Ltd | ||
JD | 27.175632 | 26.779245 | 2024/07/16 | 19:57:15 | extended-hours | 0.396387000000001 | 1.48020229845913 | JD.com Inc Adr | ||
JEPQ | 55.935646 | 56.061235 | 2024/07/16 | 19:33:16 | extended-hours | -0.125589000000005 | -0.22402110834698 | JPMorgan Nasdaq Equity Premium Income ETF | ||
JEWL | 0.440269 | 0.43352 | 2024/07/16 | 10:25:37 | open | 0.00674900000000001 | 1.5567909208341 | Adamas One Corp. Common Stock | ||
JFBR | 0.319356 | 0.332573 | 2024/07/16 | 19:37:42 | extended-hours | -0.013217 | -3.97416507052588 | Jeffs' Brands Ltd | ||
JFIN | 6.265211 | 6.274996 | 2024/07/16 | 17:52:34 | open | -0.00978499999999993 | -0.155936354381739 | Jiayin Group Inc | ||
JG | 2.825266 | 2.825413 | 2024/07/16 | 04:05:47 | extended-hours | -0.000147000000000119 | -0.00520277920431878 | Aurora Mobile Ltd | ||
JJSF | 198.189304 | 194.548912 | 2024/07/16 | 17:04:49 | open | 3.64039199999999 | 1.87119627787998 | J & J Snack Foods Corp | ||
JKHY | 169.543796 | 164.05381 | 2024/07/16 | 17:05:13 | open | 5.48998599999999 | 3.34645443467603 | Jack Henry & Associates Inc | ||
JMSB | 19.63631 | 19.271398 | 2024/07/16 | 16:09:47 | open | 0.364912 | 1.8935419215565 | John Marshall Bancorp Inc | ||
JNVR | 0.788121 | 0.767241 | 2024/07/16 | 19:37:11 | extended-hours | 0.02088 | 2.72143954767798 | Janover Inc. Common Stock | ||
JOET | 35.955242 | 36.59545 | 2024/07/16 | 20:00:11 | extended-hours | -0.640208000000001 | -1.7494196682921 | Virtus Terranova U.S. Quality Momentum ETF | ||
JOUT | 38.029335 | 36.725531 | 2024/07/16 | 19:19:19 | extended-hours | 1.30380400000001 | 3.55012974489057 | Johnson Outdoors Inc | ||
JPEF | 63.759405 | 62.815449 | 2024/07/16 | 04:09:42 | extended-hours | 0.943956 | 1.50274496963319 | JPMorgan Equity Focus ETF | ||
JRSH | 2.948581 | 2.94875 | 2024/07/16 | 18:00:13 | open | -0.000169000000000086 | -0.00573124205171974 | Jerash Holdings US Inc | ||
JRVR | 8.543374 | 8.019162 | 2024/07/16 | 17:04:26 | open | 0.524212 | 6.53699226926704 | James River Group Holdings Ltd | ||
JSMD | 71.850634 | 70.886139 | 2024/07/16 | 15:42:46 | open | 0.964494999999999 | 1.36062566477206 | Janus Henderson Small/Mid Cap Growth Alpha ETF | ||
JSML | 64.235513 | 63.590813 | 2024/07/16 | 15:40:00 | open | 0.6447 | 1.01382569208543 | Janus Henderson Small Cap Growth Alpha ETF | ||
JSPR | 21.641306 | 20.273629 | 2024/07/16 | 19:44:07 | extended-hours | 1.367677 | 6.74608872442127 | Jasper Therapeutics Inc | ||
JTAI | 0.347247 | 0.34597 | 2024/07/16 | 19:48:00 | extended-hours | 0.00127699999999997 | 0.369107148018606 | Jet.AI Inc. | ||
JTAIZ | 0.36427 | 0.384522 | 2024/07/16 | 19:00:00 | open | -0.020252 | -5.26679877874348 | Jet.AI Inc. Merger Consideration Warrants | ||
JVA | 2.205998 | 2.172023 | 2024/07/16 | 18:12:17 | open | 0.0339750000000003 | 1.56420995541946 | Coffee Holding Co Inc | ||
JWEL | 2.00773 | 2.137398 | 2024/07/16 | 16:31:43 | open | -0.129668 | -6.06662867654972 | Jowell Global Ltd. | ||
JXJT | 1.23686 | 1.27867 | 2024/07/16 | 19:59:36 | extended-hours | -0.0418099999999999 | -3.26980378049066 | JX Luxventure Limited | ||
JYD | 0.554897 | 0.599967 | 2024/07/16 | 06:19:32 | extended-hours | -0.0450700000000001 | -7.51207983105738 | Jayud Global Logistics Limited Class A Ordinary Shares | ||
JYNT | 15.016678 | 14.934557 | 2024/07/16 | 16:13:55 | open | 0.0821210000000008 | 0.549872353093572 | The Joint Corp | ||
JZXN | 3.046506 | 2.898689 | 2024/07/16 | 18:59:52 | open | 0.147817 | 5.09944323106066 | Jiuzi Holdings Inc | ||
KA | 0.724668 | 0.714034 | 2024/07/16 | 19:50:08 | extended-hours | 0.010634 | 1.48928482397197 | Kineta Inc. | ||
KACL | 15.593965 | 15.526374 | 2024/07/16 | 18:07:55 | open | 0.0675910000000002 | 0.435330232287334 | Kairous Acquisition Corp Ltd | ||
KALA | 7.629918 | 7.646572 | 2024/07/16 | 19:54:05 | extended-hours | -0.0166539999999999 | -0.21779694221149 | Kala Pharmaceuticals Inc | ||
KALU | 96.775218 | 96.071176 | 2024/07/16 | 19:19:21 | extended-hours | 0.704042000000001 | 0.732833748178539 | Kaiser Aluminum Corporation | ||
KARO | 32.808664 | 32.865246 | 2024/07/16 | 18:56:27 | open | -0.0565819999999988 | -0.172163628411602 | Karooooo Ltd | ||
KAVL | 1.29816 | 1.308282 | 2024/07/16 | 19:58:06 | extended-hours | -0.010122 | -0.773686407059026 | Kaival Brands Innovations Group Inc | ||
KBWB | 58.459679 | 56.429316 | 2024/07/16 | 19:45:37 | extended-hours | 2.030363 | 3.59806416934063 | Invesco KBW Bank ETF | ||
KBWD | 16.149393 | 16.400639 | 2024/07/16 | 18:55:49 | open | -0.251246000000002 | -1.5319281157277 | Invesco KBW High Dividend Yield Financial ETF | ||
KBWP | 105.000164 | 106.119996 | 2024/07/16 | 18:31:23 | open | -1.119832 | -1.05525069940636 | Invesco KBW Property & Casualty Insurance ETF | ||
KBWR | 56.276261 | 54.845072 | 2024/07/16 | 19:47:19 | extended-hours | 1.431189 | 2.60951248272588 | Invesco KBW Regional Banking ETF | ||
KBWY | 19.665023 | 19.395521 | 2024/07/16 | 19:45:36 | extended-hours | 0.269502000000003 | 1.38950637108435 | Invesco KBW Premium Yield Equity REIT ETF | ||
KC | 2.750595 | 2.664583 | 2024/07/16 | 20:00:00 | extended-hours | 0.0860120000000002 | 3.22797225682218 | Kingsoft Cloud Holdings Ltd | ||
KDP | 32.534916 | 32.243722 | 2024/07/16 | 19:48:17 | extended-hours | 0.291194000000004 | 0.903102935821133 | Keurig Dr Pepper Inc | ||
KE | 27.63048 | 26.844366 | 2024/07/16 | 19:18:53 | extended-hours | 0.786113999999998 | 2.92841335869135 | Kimball Electronics | ||
KELYA | 22.31287 | 21.799006 | 2024/07/16 | 19:21:00 | extended-hours | 0.513864000000002 | 2.3572817953259 | Kelly Services A Inc | ||
KEQU | 52.109193 | 54.984442 | 2024/07/16 | 15:39:59 | open | -2.875249 | -5.22920465392739 | Kewaunee Scientific Corporation | ||
KFFB | 3.223113 | 3.223113 | 2024/07/16 | 13:44:43 | open | 0 | 0 | Kentucky First Federal Bancorp | ||
KFRC | 68.000786 | 63.969915 | 2024/07/16 | 19:18:48 | extended-hours | 4.030871 | 6.30119799283773 | Kforce Inc | ||
KHC | 32.764668 | 32.268732 | 2024/07/16 | 19:56:29 | extended-hours | 0.495936 | 1.53689336166045 | Kraft Heinz Co | ||
KIDS | 35.344668 | 33.652122 | 2024/07/16 | 19:19:21 | extended-hours | 1.692546 | 5.0295372161078 | Orthopediatrics Corp | ||
KINS | 4.920125 | 4.903354 | 2024/07/16 | 16:03:01 | open | 0.0167709999999994 | 0.342031189263501 | Kingstone Companies Inc | ||
KITT | 0.13182 | 0.129415 | 2024/07/16 | 19:56:16 | extended-hours | 0.00240499999999999 | 1.85836263184329 | Nauticus Robotics Inc. | ||
KITTW | 0.105528 | 0.105528 | 2024/07/16 | 04:10:31 | extended-hours | 0 | 0 | Nauticus Robotics Inc. | ||
KLAC | 860.372288 | 858.116439 | 2024/07/16 | 19:57:38 | extended-hours | 2.25584900000001 | 0.262883787965751 | KLA-Tencor Corporation | ||
KLIC | 53.087716 | 51.12588 | 2024/07/16 | 16:20:05 | open | 1.961836 | 3.83726597957825 | Kulicke and Soffa Industries Inc | ||
KLTR | 1.220183 | 1.199539 | 2024/07/16 | 16:19:31 | open | 0.0206440000000001 | 1.72099448204686 | Kaltura Inc | ||
KLXE | 5.224006 | 5.307587 | 2024/07/16 | 19:36:20 | extended-hours | -0.0835809999999997 | -1.57474573662193 | KLX Energy Services Holdings Inc | ||
KMDA | 5.828995 | 5.815279 | 2024/07/16 | 17:32:19 | open | 0.0137159999999996 | 0.235861426425106 | Kamada | ||
KNDI | 2.000885 | 1.976863 | 2024/07/16 | 19:53:08 | extended-hours | 0.0240219999999998 | 1.21515755011853 | Kandi Technologies Group Inc | ||
KNGZ | 32.33073 | 32.349536 | 2024/07/16 | 04:09:41 | extended-hours | -0.0188059999999979 | -0.0581337549941918 | First Trust Exchange-Traded Fund VI - First Trust S&P 500 Diversified Dividend Aristocrats ETF | ||
KNSA | 22.669514 | 21.82159 | 2024/07/16 | 19:31:29 | extended-hours | 0.847923999999999 | 3.88571135283909 | Kiniksa Pharmaceuticals Ltd | ||
KOD | 3.24982 | 3.008298 | 2024/07/16 | 19:46:08 | extended-hours | 0.241522 | 8.02852642923009 | Kodiak Sciences Inc | ||
KOPN | 1.19205 | 1.129947 | 2024/07/16 | 19:48:46 | extended-hours | 0.062103 | 5.49609848957518 | Kopin Corporation | ||
KOSS | 10.674722 | 8.720652 | 2024/07/16 | 20:00:01 | extended-hours | 1.95407 | 22.4073842185194 | Koss Corporation | ||
KPLTW | 0.013437 | 0.012943 | 2024/07/16 | 16:15:43 | open | 0.000494 | 3.81673491462566 | Katapult Holdings Equity Warrants Exp 09 June 2026 | ||
KPRX | 4.259277 | 4.318959 | 2024/07/16 | 13:53:34 | open | -0.0596820000000005 | -1.38186076783782 | Kiora Pharmaceuticals Inc | ||
KPTI | 1.499137 | 1.482474 | 2024/07/16 | 18:11:54 | open | 0.0166629999999999 | 1.12399947655068 | Karyopharm Therapeutics Inc | ||
KRKR | 0.285895 | 0.306834 | 2024/07/16 | 19:51:16 | extended-hours | -0.020939 | -6.82421113696656 | 36Kr Holdings Inc | ||
KRMA | 38.244759 | 38.224669 | 2024/07/16 | 14:31:00 | open | 0.0200900000000033 | 0.0525576820560651 | Global X Conscious Companies ETF | ||
KRMD | 2.688026 | 2.645875 | 2024/07/16 | 18:56:31 | open | 0.0421509999999996 | 1.59308357348702 | Repro Med Systems Inc | ||
KRNL | 11.021802 | 10.900188 | 2024/07/16 | 11:45:30 | open | 0.121613999999999 | 1.11570552728081 | Kernel Group Holdings Inc | ||
KRNLW | 0.135286 | 0.135286 | 2024/07/16 | 09:17:33 | extended-hours | 0 | 0 | Kernel Group Holdings Inc | ||
KRNT | 16.194632 | 16.000082 | 2024/07/16 | 19:18:49 | extended-hours | 0.19455 | 1.21593126835225 | Kornit Digital Ltd | ||
KRNY | 6.798803 | 6.625602 | 2024/07/16 | 17:04:27 | open | 0.173201000000001 | 2.61411717757874 | Kearny Financial Corp | ||
KRON | 1.464132 | 1.454799 | 2024/07/16 | 19:39:51 | extended-hours | 0.00933300000000004 | 0.64153192296668 | Kronos Bio Inc | ||
KROS | 52.741908 | 51.002481 | 2024/07/16 | 18:14:37 | open | 1.739427 | 3.41047526687966 | Keros Therapeutics Inc | ||
KRT | 30.069274 | 30.034302 | 2024/07/16 | 19:19:17 | extended-hours | 0.0349719999999998 | 0.116440195613668 | Karat Packaging Inc | ||
KRUS | 57.732523 | 54.998535 | 2024/07/16 | 19:48:32 | extended-hours | 2.733988 | 4.97101968261519 | Kura Sushi USA Inc | ||
KSCP | 0.307019 | 0.279351 | 2024/07/16 | 19:59:40 | extended-hours | 0.027668 | 9.9043855221567 | Knightscope Inc | ||
KTCC | 3.884146 | 3.885001 | 2024/07/16 | 14:58:08 | open | -0.00085500000000005 | -0.0220077163429314 | Key Tronic Corporation | ||
KTOS | 22.058838 | 21.512217 | 2024/07/16 | 19:58:35 | extended-hours | 0.546621000000002 | 2.5409793885958 | Kratos Defense & Security Solutions | ||
KTRA | 0.28329 | 0.288029 | 2024/07/16 | 19:57:47 | extended-hours | -0.00473899999999999 | -1.64532043648382 | Kintara Therapeutics Inc | ||
KTTA | 5.830635 | 5.856196 | 2024/07/16 | 17:58:31 | open | -0.0255609999999997 | -0.436477877448086 | Pasithea Therapeutics Corp | ||
KURA | 22.984754 | 22.759316 | 2024/07/16 | 19:04:40 | open | 0.225438 | 0.990530646878845 | Kura Oncology Inc | ||
KVAC | 13.66028 | 13.659292 | 2024/07/16 | 09:25:32 | extended-hours | 0.000987999999999545 | 0.00723317138252513 | Keen Vision Acquisition Corporation Ordinary Shares | ||
KVACU | 7.530111 | 7.530111 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | Keen Vision Acquisition Corporation Units | ||
KVHI | 4.569538 | 4.528269 | 2024/07/16 | 17:04:26 | open | 0.0412689999999998 | 0.911363702112215 | KVH Industries Inc | ||
KWE | 0.415221 | 0.33213 | 2024/07/16 | 19:59:59 | extended-hours | 0.083091 | 25.017613585042 | KWESST Micro Systems Inc. Common Stock | ||
KXIN | 0.122142 | 0.124033 | 2024/07/16 | 19:55:10 | extended-hours | -0.001891 | -1.52459426120468 | Kaixin Auto Holdings | ||
KYMR | 47.27054 | 45.707475 | 2024/07/16 | 19:55:22 | extended-hours | 1.56306499999999 | 3.4197141714785 | Kymera Therapeutics Inc | ||
KZIA | 0.572859 | 0.57567 | 2024/07/16 | 19:59:55 | extended-hours | -0.00281100000000001 | -0.488300588879047 | Kazia Therapeutics Ltd ADR | ||
KZR | 0.645219 | 0.642035 | 2024/07/16 | 18:55:11 | open | 0.00318399999999996 | 0.495923119456099 | Kezar Life Sciences Inc | ||
LAB | 2.308584 | 2.087711 | 2024/07/16 | 19:05:41 | open | 0.220873 | 10.5796731444151 | Standard Biotools Inc | ||
LAES | 0.839151 | 0.787892 | 2024/07/16 | 19:26:02 | extended-hours | 0.0512589999999999 | 6.50584090205256 | SEALSQ Corp | ||
LAKE | 23.18439 | 23.123323 | 2024/07/16 | 16:13:59 | open | 0.0610670000000013 | 0.264092665228096 | Lakeland Industries Inc | ||
LAMR | 113.848871 | 113.848871 | 2024/07/16 | 07:58:15 | extended-hours | 0 | 0 | Lamar Advertising Company | ||
LANC | 142.614702 | 144.653947 | 2024/07/16 | 17:15:46 | open | -2.03924499999999 | -1.40974030940199 | Lancaster Colony Corporation | ||
LAND | 14.684038 | 15.103742 | 2024/07/16 | 19:50:00 | extended-hours | -0.419704000000001 | -2.77880805961861 | Gladstone Land Corporation | ||
LANDP | 26.674487 | 26.675701 | 2024/07/16 | 16:00:43 | open | -0.00121400000000094 | -0.00455095819225495 | Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock | ||
LARK | 24.460489 | 25.115511 | 2024/07/16 | 09:30:33 | extended-hours | -0.655022000000002 | -2.6080377182053 | Landmark Bancorp Inc | ||
LASE | 1.916388 | 1.974415 | 2024/07/16 | 19:59:13 | extended-hours | -0.0580270000000001 | -2.93894647275269 | Laser Photonics Corporation | ||
LASR | 13.011518 | 12.070184 | 2024/07/16 | 18:55:03 | open | 0.941334000000001 | 7.79883720082479 | nLIGHT Inc | ||
LATG | 14.824765 | 14.769603 | 2024/07/16 | 17:00:02 | open | 0.0551619999999993 | 0.373483295387149 | LatAmGrowth SPAC | ||
LATGU | 12.089598 | 12.089598 | 2024/07/16 | 04:05:49 | extended-hours | 0 | 0 | Latamgrowth SPAC Unit | ||
LAUR | 16.569452 | 16.244129 | 2024/07/16 | 18:16:19 | open | 0.325322999999997 | 2.00271125647917 | Laureate Education Inc | ||
LAZR | 2.091629 | 1.953847 | 2024/07/16 | 19:59:47 | extended-hours | 0.137782 | 7.05183159172649 | Luminar Technologies | ||
LBPH | 39.758593 | 38.799279 | 2024/07/16 | 18:33:49 | open | 0.959313999999999 | 2.47250470814161 | Longboard Pharmaceuticals Inc | ||
LBRDK | 57.039486 | 56.512338 | 2024/07/16 | 19:19:34 | extended-hours | 0.527147999999997 | 0.932801612278007 | Liberty Broadband Srs C | ||
LBTYA | 19.006211 | 18.955966 | 2024/07/16 | 19:19:21 | extended-hours | 0.0502450000000003 | 0.26506166976666 | Liberty Global PLC | ||
LBTYB | 19.020743 | 19.198782 | 2024/07/16 | 19:57:01 | extended-hours | -0.178039000000002 | -0.927345286799974 | Liberty Global PLC Class B | ||
LBTYK | 19.371745 | 18.868877 | 2024/07/16 | 19:19:21 | extended-hours | 0.502867999999999 | 2.66506586481008 | Liberty Global PLC Class C | ||
LCFY | 3.508145 | 3.571859 | 2024/07/16 | 09:39:15 | open | -0.063714 | -1.78377701919365 | Locafy Ltd | ||
LCFYW | 5.30058 | 5.30058 | 2024/07/16 | 09:17:29 | extended-hours | 0 | 0 | Locafy Limited | ||
LCID | 3.928618 | 3.655451 | 2024/07/16 | 20:00:00 | extended-hours | 0.273167 | 7.47286723307194 | Lucid Group Inc | ||
LCNB | 15.162931 | 14.605889 | 2024/07/16 | 16:09:46 | open | 0.557042000000001 | 3.813817837449 | LCNB Corporation | ||
LCUT | 8.399827 | 7.957002 | 2024/07/16 | 16:29:46 | open | 0.442825 | 5.56522418870826 | Lifetime Brands Inc | ||
LDSF | 18.609366 | 18.890783 | 2024/07/16 | 04:05:40 | extended-hours | -0.281416999999998 | -1.48970532349028 | First Trust Low Duration Strategic Focus | ||
LDWY | 4.566415 | 4.51591 | 2024/07/16 | 15:01:52 | open | 0.0505050000000002 | 1.11837924139321 | Lendway Inc. | ||
LE | 17.381006 | 16.28801 | 2024/07/16 | 19:38:18 | extended-hours | 1.092996 | 6.71043301176755 | Lands’ End Inc | ||
LECO | 210.03557 | 202.895009 | 2024/07/16 | 19:27:12 | extended-hours | 7.14056100000002 | 3.51933792516307 | Lincoln Electric Holdings Inc | ||
LEDS | 1.330099 | 1.364307 | 2024/07/16 | 19:18:55 | extended-hours | -0.034208 | -2.50735355019068 | SemiLEDS Corporation | ||
LEE | 10.440486 | 10.289279 | 2024/07/16 | 19:11:08 | extended-hours | 0.151206999999999 | 1.4695587513955 | Lee Enterprises Incorporated | ||
LEGH | 25.735392 | 25.702085 | 2024/07/16 | 19:19:22 | extended-hours | 0.0333070000000006 | 0.129588708464705 | Legacy Housing Corp | ||
LEGN | 56.061217 | 54.650146 | 2024/07/16 | 15:42:58 | open | 1.411071 | 2.58200774065636 | Legend Biotech Corp | ||
LEGR | 44.889157 | 44.756556 | 2024/07/16 | 15:27:07 | open | 0.132600999999994 | 0.296271679170296 | First Trust Indxx Innovative Transaction & Process ETF | ||
LESL | 4.072322 | 3.590541 | 2024/07/16 | 19:27:50 | extended-hours | 0.481781 | 13.4180615121788 | Leslies Inc | ||
LEXX | 2.908979 | 2.913082 | 2024/07/16 | 18:55:10 | open | -0.00410300000000019 | -0.140847391182266 | Lexaria Bioscience Corp | ||
LFCR | 5.567099 | 4.836026 | 2024/07/16 | 18:56:21 | open | 0.731072999999999 | 15.1172264168968 | Lifecore Biomedical Inc. | ||
LFLY | 2.293969 | 2.264381 | 2024/07/16 | 19:57:23 | extended-hours | 0.0295879999999999 | 1.30667056471503 | Leafly Holdings Inc | ||
LFLYW | 0.017344 | 0.017344 | 2024/07/16 | 04:21:59 | extended-hours | 0 | 0 | Leafly Holdings Inc | ||
LFMD | 7.096059 | 6.835645 | 2024/07/16 | 19:18:54 | extended-hours | 0.260414 | 3.80964780938741 | LifeMD Inc | ||
LFMDP | 16.930575 | 16.430293 | 2024/07/16 | 04:09:41 | extended-hours | 0.500282000000002 | 3.04487570611189 | LifeMD Inc Preferred Series A | ||
LFST | 5.544599 | 5.558845 | 2024/07/16 | 17:57:35 | open | -0.014246 | -0.256276258827148 | Lifestance Health Group Inc | ||
LFUS | 274.630078 | 265.519729 | 2024/07/16 | 17:20:22 | open | 9.11034900000004 | 3.43113825639677 | Littelfuse Inc | ||
LFVN | 6.289826 | 6.480199 | 2024/07/16 | 16:04:15 | open | -0.190373 | -2.93776471987975 | Lifevantage Corporation | ||
LGHL | 0.398592 | 0.394901 | 2024/07/16 | 19:46:44 | extended-hours | 0.003691 | 0.934664637466099 | Lion Group Holding Ltd | ||
LGHLW | 0.007483 | 0.006461 | 2024/07/16 | 19:00:00 | open | 0.001022 | 15.8179848320693 | Lion Financial Group Limited | ||
LGIH | 122.274192 | 121.77551 | 2024/07/16 | 04:09:56 | extended-hours | 0.498682000000002 | 0.409509268324971 | LGI Homes | ||
LGMK | 0.55291 | 0.533097 | 2024/07/16 | 19:58:58 | extended-hours | 0.019813 | 3.71658441146733 | LogicMark Inc | ||
LGVN | 3.550658 | 3.927901 | 2024/07/16 | 19:59:41 | extended-hours | -0.377243 | -9.60418808926192 | Longeveron LLC | ||
LI | 20.885485 | 20.220231 | 2024/07/16 | 19:59:06 | extended-hours | 0.665254000000001 | 3.29004154304667 | Li Auto Inc | ||
LICN | 1.794122 | 1.690634 | 2024/07/16 | 18:57:11 | open | 0.103488 | 6.12125392012701 | Lichen China Limited Class A Ordinary Shares | ||
LIDR | 1.832414 | 1.848081 | 2024/07/16 | 19:22:33 | extended-hours | -0.0156670000000001 | -0.847744227661022 | Aeye Inc | ||
LIFW | 0.430181 | 0.437428 | 2024/07/16 | 19:56:01 | extended-hours | -0.007247 | -1.65672979324598 | MSP Recovery Inc. | ||
LILA | 9.98919 | 9.840823 | 2024/07/16 | 19:14:35 | extended-hours | 0.148367 | 1.5076686167407 | Liberty Latin America Ltd | ||
LILAK | 10.041684 | 10.033369 | 2024/07/16 | 16:44:06 | open | 0.00831499999999963 | 0.0828734595528145 | Liberty Latin America Ltd Class C | ||
LILM | 1.007064 | 0.964369 | 2024/07/16 | 19:59:18 | extended-hours | 0.0426949999999999 | 4.42724724664521 | Lilium NV | ||
LILMW | 0.110727 | 0.110628 | 2024/07/16 | 19:00:05 | open | 9.90000000000019E-05 | 0.0894890986007176 | Lilium Equity Warrants | ||
LIN | 444.288372 | 437.196048 | 2024/07/16 | 19:44:24 | extended-hours | 7.09232399999996 | 1.62222966846214 | Linde plc Ordinary Shares | ||
LINC | 13.854134 | 12.785834 | 2024/07/16 | 19:07:32 | open | 1.0683 | 8.35534076228426 | Lincoln Educational Services | ||
LIND | 9.100906 | 8.821413 | 2024/07/16 | 19:22:14 | extended-hours | 0.279493 | 3.16834729311506 | Lindblad Expeditions Holdings Inc | ||
LINK | 5.023844 | 4.941164 | 2024/07/16 | 09:30:39 | extended-hours | 0.0826800000000008 | 1.67328993735081 | Interlink Electronics Inc | ||
LIPO | 0.459491 | 0.471687 | 2024/07/16 | 19:33:29 | extended-hours | -0.012196 | -2.58561291704033 | Lipella Pharmaceuticals Inc. Common Stock | ||
LIQT | 2.087186 | 2.104607 | 2024/07/16 | 18:09:46 | open | -0.0174210000000001 | -0.827755490692568 | LiqTech International Inc | ||
LITE | 58.803082 | 58.27647 | 2024/07/16 | 19:19:36 | extended-hours | 0.526612 | 0.903644301036079 | Lumentum Holdings Inc | ||
LITM | 0.623846 | 0.621588 | 2024/07/16 | 18:30:10 | open | 0.00225799999999998 | 0.363263126057772 | Snow Lake Resources Ltd | ||
LITP | 8.320456 | 7.874756 | 2024/07/16 | 14:22:07 | open | 0.4457 | 5.6598579054386 | Sprott Lithium Miners ETF | ||
LIVE | 21.999583 | 21.549057 | 2024/07/16 | 16:16:04 | open | 0.450526 | 2.09069937491928 | Live Ventures Inc | ||
LIVN | 66.489552 | 64.179125 | 2024/07/16 | 17:29:41 | open | 2.310427 | 3.59996650001072 | LivaNova PLC | ||
LIXT | 2.227932 | 2.433196 | 2024/07/16 | 18:56:00 | open | -0.205264 | -8.4359829623261 | Lixte Biotechnology Holdings Inc | ||
LKCO | 0.697809 | 0.703214 | 2024/07/16 | 17:04:27 | open | -0.00540499999999999 | -0.768613821681592 | Luokung Technology Corp | ||
LKFN | 66.010691 | 66.009611 | 2024/07/16 | 09:25:45 | extended-hours | 0.00107999999998754 | 0.00163612538178347 | Lakeland Financial Corporation | ||
LKQ | 45.343621 | 43.304648 | 2024/07/16 | 19:22:10 | extended-hours | 2.038973 | 4.70843914953424 | LKQ Corporation | ||
LLYVA | 37.524712 | 37.949493 | 2024/07/16 | 16:00:56 | open | -0.424780999999996 | -1.1193324769846 | Liberty Media Corporation Series A Liberty Live Common Stock | ||
LLYVK | 27.810576 | 28.39408 | 2024/07/16 | 16:00:56 | open | -0.583503999999998 | -2.05501991964521 | Liberty Media Corporation Series C Liberty Live Common Stock | ||
LMB | 66.752059 | 65.164818 | 2024/07/16 | 19:18:38 | extended-hours | 1.58724100000001 | 2.43573303619141 | Limbach Holdings Inc | ||
LMBS | 48.64618 | 48.605407 | 2024/07/16 | 15:15:32 | open | 0.0407730000000015 | 0.0838857290095349 | First Trust Low Duration Opportunities ETF | ||
LMFA | 5.00169 | 5.305819 | 2024/07/16 | 19:56:09 | extended-hours | -0.304129 | -5.73198972675094 | LM Funding America Inc | ||
LMNR | 15.329857 | 15.329857 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Limoneira Co | ||
LNKB | 7.059062 | 6.991373 | 2024/07/16 | 17:10:13 | open | 0.0676889999999997 | 0.968178925655943 | LINKBANCORP Inc | ||
LNSR | 5.182228 | 5.103746 | 2024/07/16 | 16:11:21 | open | 0.0784820000000002 | 1.53773326493913 | LENSAR Inc | ||
LNT | 54.062804 | 54.010704 | 2024/07/16 | 19:20:04 | extended-hours | 0.0521000000000029 | 0.0964623604980282 | Alliant Energy Corp | ||
LNTH | 118.567691 | 122.093718 | 2024/07/16 | 19:42:41 | extended-hours | -3.526027 | -2.88796758568692 | Lantheus Holdings Inc | ||
LNW | 76.380481 | 76.380481 | 2024/07/16 | 04:34:03 | extended-hours | 0 | 0 | Light & Wonder Inc | ||
LNZA | 2.07341 | 2.139057 | 2024/07/16 | 19:20:08 | extended-hours | -0.0656470000000002 | -3.06896917660447 | LanzaTech Global Inc. | ||
LNZAW | 0.270208 | 0.270208 | 2024/07/16 | 16:00:56 | open | 0 | 0 | LanzaTech Global Inc. | ||
LOCO | 11.587113 | 11.077495 | 2024/07/16 | 19:30:37 | extended-hours | 0.509618 | 4.60048052380073 | El Pollo Loco Holdings Inc | ||
LOGI | 90.927558 | 91.266631 | 2024/07/16 | 19:43:00 | extended-hours | -0.339072999999999 | -0.371519137153205 | Logitech International SA | ||
LOOP | 2.00144 | 2.06323 | 2024/07/16 | 18:56:29 | open | -0.0617899999999998 | -2.9948188035265 | Loop Industries Inc | ||
LOPE | 152.070248 | 147.960546 | 2024/07/16 | 19:18:40 | extended-hours | 4.109702 | 2.77756612225532 | Grand Canyon Education Inc | ||
LOVE | 29.836646 | 28.415842 | 2024/07/16 | 19:19:18 | extended-hours | 1.420804 | 5.00004187804817 | The Lovesac Company | ||
LPCN | 6.885987 | 7.005032 | 2024/07/16 | 18:03:34 | open | -0.119045 | -1.69942121606296 | Lipocine Inc | ||
LPLA | 264.20996 | 258.73614 | 2024/07/16 | 08:06:41 | extended-hours | 5.47382000000005 | 2.11559931287529 | LPL Financial Holdings Inc | ||
LPRO | 7.506398 | 7.506398 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Open Lending Corp | ||
LPSN | 0.91967 | 0.799494 | 2024/07/16 | 19:59:47 | extended-hours | 0.120176 | 15.0315074284485 | LivePerson Inc | ||
LPTH | 1.269589 | 1.262258 | 2024/07/16 | 19:27:22 | extended-hours | 0.00733099999999998 | 0.58078459395781 | LightPath Technologies Inc | ||
LPTX | 2.284228 | 2.195007 | 2024/07/16 | 18:56:46 | open | 0.0892210000000002 | 4.0647250783255 | Leap Therapeutics Inc | ||
LQDA | 13.041387 | 12.439537 | 2024/07/16 | 18:58:22 | open | 0.601850000000001 | 4.83820257940469 | Liquidia Technologies Inc | ||
LQDT | 26.189728 | 26.189728 | 2024/07/16 | 09:25:44 | extended-hours | 0 | 0 | Liquidity Services Inc | ||
LQR | 0.877883 | 0.864041 | 2024/07/16 | 18:55:35 | open | 0.013842 | 1.60200731215301 | LQR House Inc. Common Stock | ||
LRCX | 1073.7422 | 1071.206271 | 2024/07/16 | 19:58:09 | extended-hours | 2.5359289999999 | 0.236735824710262 | Lam Research Corp | ||
LRE | 2.034003 | 1.718921 | 2024/07/16 | 19:57:34 | extended-hours | 0.315082 | 18.3302199461174 | Lead Real Estate Co. Ltd American Depositary Shares | ||
LRHC | 1.57427 | 1.534748 | 2024/07/16 | 19:53:08 | extended-hours | 0.0395220000000001 | 2.57514588714239 | La Rosa Holdings Corp. Common Stock | ||
LRMR | 10.567696 | 10.843997 | 2024/07/16 | 17:00:54 | open | -0.276301 | -2.54796271153524 | Larimar Therapeutics Inc | ||
LSAK | 4.877147 | 4.791996 | 2024/07/16 | 15:42:38 | open | 0.0851509999999998 | 1.77694221781487 | Lesaka Technologies Inc | ||
LSBK | 12.324635 | 12.361318 | 2024/07/16 | 16:04:13 | open | -0.036683 | -0.29675638147971 | Lake Shore Bancorp Inc | ||
LSCC | 62.385076 | 60.732301 | 2024/07/16 | 19:58:11 | extended-hours | 1.652775 | 2.72141014383762 | Lattice Semiconductor Corporation | ||
LSEA | 11.371435 | 10.058035 | 2024/07/16 | 18:55:29 | open | 1.3134 | 13.0582166397313 | Landsea Homes Corp | ||
LSTA | 3.707301 | 3.642818 | 2024/07/16 | 19:51:01 | extended-hours | 0.0644830000000001 | 1.77014058896162 | Lisata Therapeutics Inc. | ||
LSTR | 194.142581 | 186.301075 | 2024/07/16 | 18:55:29 | open | 7.84150600000001 | 4.20905032351531 | Landstar System Inc | ||
LSXMA | 23.455152 | 23.280846 | 2024/07/16 | 18:56:27 | open | 0.174305999999998 | 0.748709905129727 | Liberty Media Corporation Series A Liberty SiriusXM Common Stock | ||
LSXMB | 23.035894 | 23.705672 | 2024/07/16 | 18:00:09 | open | -0.669778000000001 | -2.82539132406793 | Liberty Media Corporation Series B Liberty SiriusXM Common Stock | ||
LSXMK | 23.424148 | 23.111148 | 2024/07/16 | 18:56:26 | open | 0.312999999999999 | 1.35432476136624 | Liberty Media Corporation Series C Liberty SiriusXM Common Stock | ||
LTBR | 4.0489 | 4.014436 | 2024/07/16 | 19:59:22 | extended-hours | 0.0344639999999998 | 0.858501667482053 | Lightbridge Corp | ||
LTRN | 4.546794 | 4.30072 | 2024/07/16 | 19:32:00 | extended-hours | 0.246074 | 5.72169311185104 | Lantern Pharma Inc | ||
LTRX | 3.856746 | 3.874716 | 2024/07/16 | 19:52:36 | extended-hours | -0.01797 | -0.463775925771077 | Lantronix Inc | ||
LTRY | 1.256908 | 1.339006 | 2024/07/16 | 19:51:32 | extended-hours | -0.082098 | -6.13126453503569 | Lottery.com Inc. Common Stock | ||
LTRYW | 0.012351 | 0.011541 | 2024/07/16 | 19:02:42 | open | 0.000810000000000002 | 7.01845593969328 | Lottery.com Inc. Warrants | ||
LUCD | 0.864495 | 0.88993 | 2024/07/16 | 19:30:43 | extended-hours | -0.025435 | -2.85808996213185 | Lucid Diagnostics Inc | ||
LUCY | 0.4014 | 0.398634 | 2024/07/16 | 19:58:12 | extended-hours | 0.00276599999999999 | 0.69386956456298 | Innovative Eyewear Inc. | ||
LULU | 291.576241 | 285.732603 | 2024/07/16 | 19:59:57 | extended-hours | 5.843638 | 2.04514218491195 | Lululemon Athletica Inc. | ||
LUNA | 3.067754 | 2.892638 | 2024/07/16 | 19:35:52 | extended-hours | 0.175116 | 6.053851190505 | Luna Innovations Incorporated | ||
LUNG | 7.881539 | 7.90533 | 2024/07/16 | 19:30:03 | extended-hours | -0.0237910000000001 | -0.300948853495048 | Pulmonx Corp | ||
LUNR | 4.522436 | 4.327073 | 2024/07/16 | 19:57:21 | extended-hours | 0.195363 | 4.51489956374666 | Intuitive Machines Inc. | ||
LUNRW | 1.448754 | 1.444149 | 2024/07/16 | 19:15:15 | extended-hours | 0.00460500000000019 | 0.318872914082978 | Intuitive Machines Inc. | ||
LUXH | 0.199023 | 0.184711 | 2024/07/16 | 19:59:43 | extended-hours | 0.014312 | 7.74832034908588 | LuxUrban Hotels Inc. | ||
LVHD | 37.080342 | 36.908813 | 2024/07/16 | 17:04:27 | open | 0.171529 | 0.464737243107763 | Legg Mason Low Volatility High Dividend ETF | ||
LVLU | 1.747185 | 1.821742 | 2024/07/16 | 17:16:29 | open | -0.074557 | -4.09262123835318 | Lulu's Fashion Lounge Holdings Inc | ||
LVO | 1.481827 | 1.432663 | 2024/07/16 | 17:40:09 | open | 0.049164 | 3.43165140720462 | LiveOne Inc | ||
LVRO | 5.327015 | 5.596971 | 2024/07/16 | 16:30:35 | open | -0.269956 | -4.82325171954616 | Lavoro Limited Class A Ordinary Shares | ||
LVTX | 2.147166 | 1.787923 | 2024/07/16 | 19:59:47 | extended-hours | 0.359243 | 20.092755672364 | LAVA Therapeutics NV | ||
LWAY | 12.555684 | 11.926871 | 2024/07/16 | 18:55:27 | open | 0.628812999999999 | 5.27223778977738 | Lifeway Foods Inc | ||
LX | 1.77462 | 1.764567 | 2024/07/16 | 18:56:41 | open | 0.0100530000000001 | 0.569714836557642 | Lexinfintech Holdings Ltd | ||
LXEH | 0.353876 | 0.34342 | 2024/07/16 | 19:56:26 | extended-hours | 0.010456 | 3.04466833614816 | Lixiang Education Holding Co Ltd | ||
LXEO | 12.840268 | 12.848624 | 2024/07/16 | 19:50:09 | extended-hours | -0.00835599999999914 | -0.0650342013276997 | Lexeo Therapeutics Inc. Common Stock | ||
LXRX | 2.497287 | 2.495065 | 2024/07/16 | 08:16:41 | extended-hours | 0.00222200000000017 | 0.0890557961415902 | Lexicon Pharmaceuticals Inc | ||
LYEL | 1.850675 | 1.778473 | 2024/07/16 | 18:22:13 | open | 0.0722020000000001 | 4.05977487428823 | Lyell Immunopharma Inc | ||
LYFT | 13.325345 | 13.079422 | 2024/07/16 | 19:56:22 | extended-hours | 0.245923000000001 | 1.88022834648199 | LYFT Inc | ||
LYRA | 0.308258 | 0.300672 | 2024/07/16 | 19:05:54 | open | 0.00758599999999998 | 2.52301511281396 | Lyra Therapeutics Inc | ||
LYT | 2.124592 | 2.048193 | 2024/07/16 | 18:56:56 | open | 0.0763989999999999 | 3.73006840663941 | Lytus Technologies Holdings PTV. Ltd. Common Shares | ||
LYTS | 16.009245 | 15.788624 | 2024/07/16 | 18:12:36 | open | 0.220621 | 1.39734152893881 | LSI Industries Inc | ||
LZ | 6.512149 | 6.489984 | 2024/07/16 | 19:19:06 | extended-hours | 0.0221650000000002 | 0.341526265704202 | LegalZoom.com Inc | ||
MACA | 11.780219 | 11.574556 | 2024/07/16 | 17:03:50 | open | 0.205663000000001 | 1.77685433462848 | Moringa Acquisition Corp | ||
MAGS | 47.759954 | 48.194316 | 2024/07/16 | 19:59:11 | extended-hours | -0.434362 | -0.901272257915228 | Listed Funds Trust - Roundhill Magnificent Seven ETF | ||
MAMA | 7.761935 | 7.83708 | 2024/07/16 | 18:56:01 | open | -0.075145 | -0.958839261561704 | Mama's Creations Inc. | ||
MANH | 308.914714 | 309.410434 | 2024/07/16 | 08:48:25 | extended-hours | -0.495720000000006 | -0.160214377256588 | Manhattan Associates Inc | ||
MAPS | 1.018272 | 0.995121 | 2024/07/16 | 18:55:23 | open | 0.023151 | 2.32645075322499 | WM Technology Inc | ||
MAPSW | 0.036615 | 0.036615 | 2024/07/16 | 06:30:00 | extended-hours | 0 | 0 | WM Technology Inc | ||
MAQC | 11.12536 | 11.144593 | 2024/07/16 | 17:00:00 | open | -0.0192329999999998 | -0.172576961760738 | Maquia Capital Acquisition Corp | ||
MAR | 253.087702 | 248.643544 | 2024/07/16 | 19:21:34 | extended-hours | 4.44415800000002 | 1.78736110678989 | Marriott International Inc | ||
MARA | 26.603282 | 23.943679 | 2024/07/16 | 19:59:59 | extended-hours | 2.659603 | 11.1077458063149 | Marathon Digital Holdings Inc | ||
MARPS | 4.013977 | 4.013977 | 2024/07/16 | 18:58:25 | open | 0 | 0 | Marine Petroleum Trust | ||
MARX | 14.085068 | 14.019219 | 2024/07/16 | 17:00:00 | open | 0.065849 | 0.469705195417805 | Mars Acquisition Corp. Ordinary Shares | ||
MARXR | 0.226417 | 0.226417 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Mars Acquisition Corp. Rights | ||
MARXU | 10.876552 | 10.704118 | 2024/07/16 | 04:09:57 | extended-hours | 0.172434000000001 | 1.61091273470641 | Mars Acquisition Corp. Unit | ||
MASI | 109.915743 | 107.506729 | 2024/07/16 | 19:19:20 | extended-hours | 2.409014 | 2.24080299196899 | Masimo Corporation | ||
MASS | 6.409509 | 5.794653 | 2024/07/16 | 19:56:08 | extended-hours | 0.614856 | 10.6107475287994 | 908 Devices Inc | ||
MAT | 17.041546 | 16.741762 | 2024/07/16 | 19:33:34 | extended-hours | 0.299783999999999 | 1.79063589603053 | Mattel Inc | ||
MATH | 1.288317 | 1.30402 | 2024/07/16 | 15:35:51 | open | -0.015703 | -1.20419932209629 | Metalpha Technology Holding Limited | ||
MAXI | 28.574619 | 26.734822 | 2024/07/16 | 16:37:17 | open | 1.839797 | 6.88165045572399 | Simplify Bitcoin Strategy PLUS Income ETF | ||
MAXN | 0.239483 | 0.223104 | 2024/07/16 | 19:59:58 | extended-hours | 0.016379 | 7.34141924842226 | Maxeon Solar Technologies Ltd | ||
MBB | 93.074054 | 92.804832 | 2024/07/16 | 15:42:58 | open | 0.269221999999999 | 0.290094808856503 | iShares MBS ETF | ||
MBCN | 23.790272 | 23.279644 | 2024/07/16 | 19:59:59 | extended-hours | 0.510628000000001 | 2.19345278647732 | Middlefield Banc | ||
MBIN | 47.974667 | 45.565687 | 2024/07/16 | 17:42:45 | open | 2.40898 | 5.28682910015161 | Merchants Bancorp | ||
MBINM | 25.720284 | 25.720284 | 2024/07/16 | 14:58:11 | open | 0 | 0 | Merchants Bancorp | ||
MBIO | 0.398194 | 0.396297 | 2024/07/16 | 19:57:41 | extended-hours | 0.00189699999999998 | 0.478681392995653 | Mustang Bio Inc | ||
MBLY | 26.870684 | 27.234552 | 2024/07/16 | 19:57:57 | extended-hours | -0.363868 | -1.33605281996194 | Mobileye Global Inc. Class A Common Stock | ||
MBNKP | 18.865328 | 19.355524 | 2024/07/16 | 09:25:44 | extended-hours | -0.490195999999997 | -2.53258966277533 | Medallion Bank PR | ||
MBOT | 1.084411 | 1.062784 | 2024/07/16 | 19:59:25 | extended-hours | 0.0216270000000001 | 2.03493842587017 | Microbot Medical Inc | ||
MBRX | 4.273577 | 4.095246 | 2024/07/16 | 19:54:04 | extended-hours | 0.178331 | 4.35458578068326 | Moleculin Biotech Inc | ||
MBUU | 37.94885 | 35.048707 | 2024/07/16 | 19:19:19 | extended-hours | 2.900143 | 8.27460767668262 | Malibu Boats Inc | ||
MBWM | 44.120806 | 44.120018 | 2024/07/16 | 05:05:05 | extended-hours | 0.000788000000000011 | 0.00178603734930482 | Mercantile Bank Corporation | ||
MCAA | 11.604057 | 11.601342 | 2024/07/16 | 11:03:38 | open | 0.00271499999999847 | 0.0234024649906749 | Mountain & I Acquisition Co Corp | ||
MCAAW | 0.067839 | 0.066281 | 2024/07/16 | 11:38:05 | open | 0.00155799999999999 | 2.35059821064859 | Mountain & Co. I Acquisition Corp. Warrant | ||
MCAG | 10.859556 | 10.798126 | 2024/07/16 | 18:56:59 | open | 0.0614299999999997 | 0.568895010115641 | Mountain Crest Acquisition Corp V | ||
MCBC | 14.797021 | 14.500777 | 2024/07/16 | 16:11:32 | open | 0.296244000000002 | 2.0429525948851 | Macatawa Bank Corporation | ||
MCBS | 28.506739 | 28.489534 | 2024/07/16 | 16:09:48 | open | 0.0172050000000006 | 0.0603905981754583 | MetroCity Bankshares | ||
MCFT | 20.579847 | 19.569377 | 2024/07/16 | 19:19:19 | extended-hours | 1.01047 | 5.1635266672005 | MCBC Holdings Inc | ||
MCHI | 42.866422 | 42.935822 | 2024/07/16 | 18:55:45 | open | -0.0694000000000017 | -0.161636593332257 | iShares MSCI China ETF | ||
MCHP | 94.482868 | 93.605902 | 2024/07/16 | 19:47:01 | extended-hours | 0.876965999999996 | 0.936870412295152 | Microchip Technology Inc | ||
MCHX | 1.4243 | 1.495175 | 2024/07/16 | 19:21:34 | extended-hours | -0.070875 | -4.74024779708061 | Marchex Inc | ||
MCRB | 1.271521 | 1.157028 | 2024/07/16 | 19:56:44 | extended-hours | 0.114493 | 9.89543900406904 | Seres Therapeutics Inc | ||
MCRI | 71.290614 | 71.256351 | 2024/07/16 | 19:19:18 | extended-hours | 0.0342630000000099 | 0.0480841349846976 | Monarch Casino & Resort Inc | ||
MCSE | 15.078333 | 15.153681 | 2024/07/16 | 04:09:44 | extended-hours | -0.075348 | -0.497225723571718 | Martin Currie Sustainable International Equity ETF | ||
MCVT | 3.555319 | 3.555319 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Mill City Ventures III Ltd | ||
MDAI | 1.879609 | 1.859618 | 2024/07/16 | 19:25:07 | extended-hours | 0.0199910000000001 | 1.07500572698264 | Spectral AI Inc. | ||
MDB | 257.740172 | 252.695157 | 2024/07/16 | 19:59:12 | extended-hours | 5.04501499999998 | 1.99648266310065 | MongoDB | ||
MDBH | 6.44973 | 6.445174 | 2024/07/16 | 17:38:03 | open | 0.004556 | 0.0706885492928508 | MDB Capital Holdings LLC Class A common | ||
MDGL | 280.966585 | 280.170035 | 2024/07/16 | 17:42:47 | open | 0.796550000000025 | 0.284309490841883 | Madrigal Pharmaceuticals Inc | ||
MDIA | 3.096133 | 3.181371 | 2024/07/16 | 19:55:17 | extended-hours | -0.0852379999999999 | -2.67928512581525 | Mediaco Holding Inc | ||
MDIV | 16.224176 | 16.145757 | 2024/07/16 | 15:39:16 | open | 0.0784190000000002 | 0.485694167204426 | First Trust Multi-Asset Diversified Income Index Fund | ||
MDJH | 1.221944 | 1.225009 | 2024/07/16 | 19:00:00 | open | -0.0030650000000001 | -0.250202243412097 | MDJM Ltd | ||
MDLZ | 65.666942 | 64.456085 | 2024/07/16 | 19:55:10 | extended-hours | 1.210857 | 1.87857670846748 | Mondelez International Inc | ||
MDRR | 8.940778 | 8.940778 | 2024/07/16 | 16:15:52 | open | 0 | 0 | Medalist Diversified Reit Inc | ||
MDWD | 20.955305 | 19.070913 | 2024/07/16 | 19:20:54 | extended-hours | 1.884392 | 9.88097423547577 | Mediwound Ltd | ||
MDXG | 7.545022 | 7.236129 | 2024/07/16 | 19:28:10 | extended-hours | 0.308893 | 4.26876027223948 | MiMedx Group Inc | ||
MDXH | 2.900389 | 2.848745 | 2024/07/16 | 15:19:43 | open | 0.051644 | 1.81286847366121 | MDxHealth SA ADR | ||
ME | 0.510344 | 0.504216 | 2024/07/16 | 19:58:06 | extended-hours | 0.00612800000000002 | 1.21535215066559 | 23Andme Holding Co | ||
MEDP | 457.830917 | 445.286772 | 2024/07/16 | 19:55:29 | extended-hours | 12.544145 | 2.81709356504307 | Medpace Holdings Inc | ||
MEDX | 30.284981 | 30.739504 | 2024/07/16 | 04:05:49 | extended-hours | -0.454523000000002 | -1.47862828235616 | Horizon Kinetics Medical ETF | ||
MEGL | 0.541014 | 0.541792 | 2024/07/16 | 19:51:26 | extended-hours | -0.000778000000000056 | -0.14359754296853 | Magic Empire Global Limited | ||
MEIP | 2.918202 | 2.929133 | 2024/07/16 | 17:49:26 | open | -0.0109310000000002 | -0.373182098593688 | MEI Pharma Inc | ||
MELI | 1718.986002 | 1730.171512 | 2024/07/16 | 19:52:47 | extended-hours | -11.1855099999998 | -0.646497178020799 | MercadoLibre Inc. | ||
MEOH | 52.762892 | 51.236 | 2024/07/16 | 18:04:11 | open | 1.526892 | 2.9801155437583 | Methanex Corporation | ||
MERC | 8.423223 | 8.269183 | 2024/07/16 | 17:04:26 | open | 0.15404 | 1.86282006336055 | Mercer International Inc | ||
MESA | 1.741648 | 1.593742 | 2024/07/16 | 19:48:57 | extended-hours | 0.147906 | 9.28042305467259 | Mesa Air Group Inc | ||
MESO | 7.385025 | 8.200384 | 2024/07/16 | 18:56:07 | open | -0.815359 | -9.9429368185685 | Mesoblast Ltd | ||
META | 486.253346 | 497.263443 | 2024/07/16 | 20:00:00 | extended-hours | -11.010097 | -2.2141376276478 | Meta Platforms Inc. | ||
METC | 14.977464 | 15.554287 | 2024/07/16 | 16:52:34 | open | -0.576823000000001 | -3.7084502812633 | Ramaco Resources Inc | ||
METCB | 11.326794 | 11.188028 | 2024/07/16 | 14:57:55 | open | 0.138766 | 1.24030794345528 | Ramaco Resources Inc. | ||
MFH | 1.9656 | 2.07677 | 2024/07/16 | 19:37:12 | extended-hours | -0.11117 | -5.35302416733677 | Mercurity Fintech Holding Inc ADR | ||
MFIC | 15.615651 | 15.814543 | 2024/07/16 | 19:25:12 | extended-hours | -0.198892000000001 | -1.25765252906771 | MidCap Financial Investment Corporation | ||
MFIN | 8.543616 | 8.296286 | 2024/07/16 | 17:58:52 | open | 0.24733 | 2.98121352132749 | Medallion Financial Corp | ||
MFLX | 17.010778 | 17.099243 | 2024/07/16 | 04:09:48 | extended-hours | -0.0884650000000029 | -0.517362084391706 | First Trust Flexible Municipal High Income ETF | ||
MGEE | 81.413689 | 79.98714 | 2024/07/16 | 19:19:24 | extended-hours | 1.42654900000001 | 1.78347294327564 | MGE Energy Inc | ||
MGIC | 11.139599 | 10.83261 | 2024/07/16 | 17:12:28 | open | 0.306989 | 2.83393383496682 | Magic Software Enterprises Ltd | ||
MGIH | 1.534555 | 1.513255 | 2024/07/16 | 19:48:55 | extended-hours | 0.0212999999999999 | 1.40756184516158 | Millennium Group International Holdings Limited Ordinary Shares | ||
MGNI | 15.801112 | 14.694916 | 2024/07/16 | 19:51:52 | extended-hours | 1.106196 | 7.52774633077182 | Magnite Inc | ||
MGNX | 5.326201 | 4.869674 | 2024/07/16 | 19:59:40 | extended-hours | 0.456527 | 9.37489860717577 | MacroGenics Inc | ||
MGOL | 0.541845 | 0.511916 | 2024/07/16 | 19:59:58 | extended-hours | 0.029929 | 5.84646699849194 | MGO Global Inc. Common Stock | ||
MGPI | 76.559665 | 76.155499 | 2024/07/16 | 18:58:36 | open | 0.404165999999989 | 0.530711511718923 | MGP Ingredients Inc | ||
MGRM | 2.186977 | 2.156529 | 2024/07/16 | 19:46:39 | extended-hours | 0.0304480000000003 | 1.4118984720354 | Monogram Orthopaedics Inc. Common Stock | ||
MGRX | 0.401191 | 0.392427 | 2024/07/16 | 19:59:48 | extended-hours | 0.00876399999999999 | 2.23328160396711 | Mangoceuticals Inc. Common Stock | ||
MGTX | 4.991411 | 4.835027 | 2024/07/16 | 17:04:26 | open | 0.156384 | 3.23439765693139 | MeiraGTx Holdings PLC | ||
MHLD | 2.079052 | 2.059076 | 2024/07/16 | 19:48:52 | extended-hours | 0.0199759999999998 | 0.970143889783562 | Maiden Holdings Ltd | ||
MHUA | 0.967717 | 0.948802 | 2024/07/16 | 19:39:36 | extended-hours | 0.018915 | 1.99356662401639 | Meihua International Medical Technologies Co Ltd | ||
MICS | 0.865904 | 0.872031 | 2024/07/16 | 19:59:45 | extended-hours | -0.00612699999999999 | -0.702612636477372 | The Singing Machine Company Inc. Common Stock | ||
MIDD | 135.288676 | 127.782644 | 2024/07/16 | 19:19:20 | extended-hours | 7.506032 | 5.87406220832307 | Middleby Corp | ||
MIGI | 1.677534 | 1.563332 | 2024/07/16 | 19:39:34 | extended-hours | 0.114202 | 7.30503821325222 | Mawson Infrastructure Group Inc | ||
MILN | 38.369106 | 38.340991 | 2024/07/16 | 08:32:29 | extended-hours | 0.0281149999999997 | 0.0733288297112604 | Global X Millennials Consumer ETF | ||
MINM | 3.442488 | 3.399941 | 2024/07/16 | 18:59:08 | open | 0.0425469999999999 | 1.25140406848236 | Minim Inc | ||
MIRM | 38.989612 | 38.118299 | 2024/07/16 | 17:33:30 | open | 0.871313000000001 | 2.28581291101159 | Mirum Pharmaceuticals Inc | ||
MIST | 1.683814 | 1.578988 | 2024/07/16 | 19:03:41 | open | 0.104826 | 6.63880916131091 | Milestone Pharmaceuticals Inc | ||
MITA | 11.019431 | 11.019431 | 2024/07/16 | 06:43:05 | extended-hours | 0 | 0 | Coliseum Acquisition Corp | ||
MITK | 12.227062 | 11.736031 | 2024/07/16 | 19:19:15 | extended-hours | 0.491031 | 4.18396134093374 | Mitek Systems Inc | ||
MKSI | 144.392044 | 144.763945 | 2024/07/16 | 17:08:33 | open | -0.371901000000008 | -0.25690167534465 | MKS Instruments Inc | ||
MKTW | 1.167352 | 1.18906 | 2024/07/16 | 17:38:45 | open | -0.0217080000000001 | -1.82564378584765 | Marketwise Inc | ||
MKTX | 222.534161 | 219.421209 | 2024/07/16 | 19:50:00 | extended-hours | 3.11295200000001 | 1.41871062245401 | MarketAxess Holdings Inc | ||
MLCO | 6.595019 | 6.484929 | 2024/07/16 | 19:59:40 | extended-hours | 0.11009 | 1.69762845514576 | Melco Resorts & Entertainment Ltd | ||
MLEC | 0.911568 | 0.891065 | 2024/07/16 | 19:55:08 | extended-hours | 0.020503 | 2.30095447582388 | Moolec Science SA Ordinary Shares | ||
MLGO | 2.923883 | 3.289903 | 2024/07/16 | 19:59:54 | extended-hours | -0.36602 | -11.1255559814377 | MicroAlgo Inc. | ||
MLKN | 28.551113 | 28.43165 | 2024/07/16 | 19:19:57 | extended-hours | 0.119463 | 0.420176106557304 | MillerKnoll Inc | ||
MLTX | 34.678668 | 34.678668 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | MoonLake Immunotherapeutics | ||
MMAT | 3.076055 | 2.938928 | 2024/07/16 | 19:59:31 | extended-hours | 0.137127 | 4.66588497574626 | Meta Materials Inc | ||
MMV | 0.566196 | 0.535095 | 2024/07/16 | 19:59:28 | extended-hours | 0.031101 | 5.81223894822416 | MultiMetaVerse Holdings Limited | ||
MMYT | 85.931588 | 93.38237 | 2024/07/16 | 19:59:41 | extended-hours | -7.45078199999999 | -7.97878871568583 | MakeMyTrip Limited | ||
MNDO | 1.934388 | 1.904033 | 2024/07/16 | 19:06:13 | open | 0.0303549999999999 | 1.59424757869217 | MIND CTI Ltd | ||
MNDY | 236.308715 | 235.538279 | 2024/07/16 | 19:19:23 | extended-hours | 0.770436000000018 | 0.327095877269282 | Monday.Com Ltd | ||
MNKD | 5.968793 | 5.910582 | 2024/07/16 | 19:59:58 | extended-hours | 0.058211 | 0.984860712532201 | MannKind Corp | ||
MNMD | 8.511113 | 7.865592 | 2024/07/16 | 19:59:28 | extended-hours | 0.645521 | 8.20689656926013 | Mind Medicine Inc | ||
MNOV | 1.400982 | 1.410502 | 2024/07/16 | 19:31:12 | extended-hours | -0.00951999999999997 | -0.674937008242454 | MediciNova Inc | ||
MNPR | 0.720223 | 0.719842 | 2024/07/16 | 19:22:39 | extended-hours | 0.000380999999999965 | 0.0529282814839874 | Monopar Therapeutics Inc | ||
MNSB | 18.369342 | 17.869455 | 2024/07/16 | 17:30:00 | open | 0.499887000000001 | 2.7974384221567 | Mainstreet Bank | ||
MNST | 50.807384 | 49.974774 | 2024/07/16 | 19:42:08 | extended-hours | 0.832610000000003 | 1.66606056087418 | Monster Beverage Corp | ||
MNTS | 0.573411 | 0.550723 | 2024/07/16 | 18:55:28 | open | 0.022688 | 4.11967540850846 | Momentus Inc | ||
MNTSW | 0.010552 | 0.010552 | 2024/07/16 | 11:45:29 | open | 0 | 0 | Momentus Inc | ||
MNTX | 5.485922 | 5.485922 | 2024/07/16 | 15:15:34 | open | 0 | 0 | Manitex International Inc | ||
MOB | 1.114412 | 1.080765 | 2024/07/16 | 09:25:42 | extended-hours | 0.033647 | 3.11325773873136 | Mobilicom Limited American Depositary Shares | ||
MODD | 1.631467 | 1.636098 | 2024/07/16 | 10:29:43 | open | -0.00463100000000005 | -0.283051504249749 | Modular Medical Inc | ||
MODV | 25.690921 | 25.36974 | 2024/07/16 | 19:21:08 | extended-hours | 0.321180999999999 | 1.26600036106006 | ModivCare Inc | ||
MOGO | 1.565513 | 1.599877 | 2024/07/16 | 17:04:27 | open | -0.0343640000000001 | -2.14791512097493 | Mogo Inc | ||
MOLN | 8.194206 | 6.598591 | 2024/07/16 | 06:27:53 | extended-hours | 1.595615 | 24.1811471570218 | Molecular Partners AG ADR | ||
MOMO | 6.375387 | 6.649869 | 2024/07/16 | 19:15:38 | extended-hours | -0.274482 | -4.12763018339158 | Hello Group Inc | ||
MOND | 2.540534 | 2.365505 | 2024/07/16 | 19:18:29 | extended-hours | 0.175029 | 7.39922342163723 | Mondee Holdings Inc. | ||
MOR | 18.614886 | 18.655007 | 2024/07/16 | 17:55:01 | open | -0.0401210000000027 | -0.215068265586835 | MorphoSys AG ADR | ||
MORF | 55.991275 | 56.000357 | 2024/07/16 | 18:56:05 | open | -0.00908199999999937 | -0.0162177537546758 | Morphic Holding Inc | ||
MORN | 313.510294 | 299.514632 | 2024/07/16 | 17:29:34 | open | 13.995662 | 4.67278072745374 | Morningstar Inc | ||
MOVE | 0.393822 | 0.351366 | 2024/07/16 | 18:42:25 | open | 0.042456 | 12.0831269957822 | Movano Inc | ||
MPAA | 6.428527 | 6.377731 | 2024/07/16 | 16:14:08 | open | 0.0507960000000001 | 0.796458803295405 | Motorcar Parts of America Inc | ||
MPB | 25.884981 | 24.588496 | 2024/07/16 | 17:30:00 | open | 1.296485 | 5.27272997909266 | Mid Penn Bancorp | ||
MPWR | 891.255436 | 863.119101 | 2024/07/16 | 19:01:57 | open | 28.136335 | 3.25984385786406 | Monolithic Power Systems Inc | ||
MQ | 5.570716 | 5.573294 | 2024/07/16 | 19:39:45 | extended-hours | -0.00257799999999975 | -0.0462563073112552 | Marqeta Inc | ||
MRAM | 6.656339 | 6.335696 | 2024/07/16 | 19:55:05 | extended-hours | 0.320643 | 5.06089622986961 | Everspin Technologies Inc | ||
MRCC | 7.644991 | 7.577146 | 2024/07/16 | 18:12:40 | open | 0.0678450000000002 | 0.895389900102231 | Monroe Capital Corp | ||
MRCY | 31.50953 | 33.001216 | 2024/07/16 | 19:18:54 | extended-hours | -1.491686 | -4.52009404744358 | Mercury Systems Inc | ||
MREO | 4.055278 | 4.214211 | 2024/07/16 | 19:59:54 | extended-hours | -0.158932999999999 | -3.77135838713342 | Mereo BioPharma Group PLC ADR | ||
MRIN | 2.519128 | 2.438378 | 2024/07/16 | 19:48:15 | extended-hours | 0.0807499999999997 | 3.31162764755914 | Marin Software Inc | ||
MRKR | 5.727134 | 5.778288 | 2024/07/16 | 19:53:52 | extended-hours | -0.0511539999999995 | -0.885279515316638 | Marker Therapeutics Inc | ||
MRM | 3.640019 | 3.640315 | 2024/07/16 | 09:25:43 | extended-hours | -0.000296000000000074 | -0.00813116447340612 | Medirom Healthcare Technologies Inc | ||
MRNA | 125.622196 | 121.645848 | 2024/07/16 | 19:59:55 | extended-hours | 3.976348 | 3.26879056324224 | Moderna Inc | ||
MRNS | 1.461863 | 1.411384 | 2024/07/16 | 19:17:13 | extended-hours | 0.0504789999999999 | 3.57656031243091 | Marinus Pharmaceuticals Inc | ||
MRSN | 2.250625 | 2.077743 | 2024/07/16 | 19:16:24 | extended-hours | 0.172882 | 8.32066333516705 | Mersana Therapeutics Inc | ||
MRTN | 19.197444 | 18.21687 | 2024/07/16 | 17:34:35 | open | 0.980574000000001 | 5.38277980794725 | Marten Transport Ltd | ||
MRUS | 58.770542 | 58.037676 | 2024/07/16 | 17:00:54 | open | 0.732866000000001 | 1.26274180930332 | Merus BV | ||
MRVI | 9.185594 | 8.683901 | 2024/07/16 | 19:36:25 | extended-hours | 0.501693 | 5.77727682524247 | Maravai Lifesciences Holdings Inc | ||
MRVL | 75.443084 | 73.854888 | 2024/07/16 | 19:54:18 | extended-hours | 1.588196 | 2.1504277414922 | Marvell Technology Group Ltd | ||
MSBI | 24.949914 | 23.780172 | 2024/07/16 | 19:50:00 | extended-hours | 1.169742 | 4.9189804009828 | Midland States Bancorp Inc | ||
MSBIP | 25.006036 | 25.006036 | 2024/07/16 | 11:23:48 | open | 0 | 0 | Midland States Bancorp Inc | ||
MSEX | 61.485213 | 59.618148 | 2024/07/16 | 19:22:54 | extended-hours | 1.867065 | 3.13170580206551 | Middlesex Water Company | ||
MSFD | 12.994708 | 12.865967 | 2024/07/16 | 19:59:57 | extended-hours | 0.128741 | 1.00063213281986 | Direxion Daily MSFT Bear 1X Shares | ||
MSFT | 448.508415 | 453.084521 | 2024/07/16 | 19:59:56 | extended-hours | -4.57610599999998 | -1.00998948052785 | Microsoft Corporation | ||
MSFU | 49.569503 | 50.879286 | 2024/07/16 | 19:59:57 | extended-hours | -1.309783 | -2.57429516601315 | Direxion Daily MSFT Bull 1.5X Shares | ||
MSGM | 2.326609 | 2.299582 | 2024/07/16 | 18:08:44 | open | 0.0270269999999999 | 1.17530055462253 | Motorsport Gaming Us LLC | ||
MSS | 1.189916 | 1.281379 | 2024/07/16 | 17:41:57 | open | -0.0914630000000001 | -7.13785694942715 | Maison Solutions Inc | ||
MSTR | 1661.637481 | 1597.514851 | 2024/07/16 | 20:00:00 | extended-hours | 64.1226300000001 | 4.0138988354231 | MicroStrategy Incorporated | ||
MTC | 0.387596 | 0.3981 | 2024/07/16 | 19:59:52 | extended-hours | -0.010504 | -2.63853303190154 | MMTEC Inc | ||
MTCH | 34.457678 | 34.422511 | 2024/07/16 | 19:58:37 | extended-hours | 0.0351670000000013 | 0.10216279689765 | Match Group Inc | ||
MTEK | 1.532405 | 1.532405 | 2024/07/16 | 11:45:33 | open | 0 | 0 | Maris Tech Ltd | ||
MTEKW | 0.085838 | 0.085838 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Maris-Tech Ltd. Warrants | ||
MTEM | 1.358531 | 1.29139 | 2024/07/16 | 14:00:49 | open | 0.0671409999999999 | 5.19912652258418 | Molecular Templates Inc | ||
MTEX | 7.095848 | 7.099296 | 2024/07/16 | 18:00:15 | open | -0.00344799999999967 | -0.0485681960577454 | Mannatech Incorporated | ||
MTLS | 5.334925 | 5.35119 | 2024/07/16 | 19:15:10 | extended-hours | -0.0162649999999998 | -0.303951083777622 | Materialise NV | ||
MTRX | 9.929268 | 10.375354 | 2024/07/16 | 16:30:00 | open | -0.446085999999999 | -4.29947739614474 | Matrix Service Co | ||
MTSI | 87.260421 | 85.669362 | 2024/07/16 | 18:36:01 | open | 1.59105899999999 | 1.857208881747 | MACOM Technology Solutions Holdings Inc | ||
MTTR | 4.52238 | 4.415373 | 2024/07/16 | 19:45:30 | extended-hours | 0.107007 | 2.42350985975591 | Matterport Inc | ||
MU | 127.465741 | 131.051707 | 2024/07/16 | 20:00:00 | extended-hours | -3.585966 | -2.73629858174987 | Micron Technology Inc | ||
MULN | 1.866381 | 2.046392 | 2024/07/16 | 19:59:52 | extended-hours | -0.180011 | -8.79650624122846 | Mullen Automotive Inc. | ||
MURA | 3.482938 | 3.304665 | 2024/07/16 | 18:56:08 | open | 0.178273 | 5.39458613808056 | Mural Oncology plc | ||
MVBF | 22.4499 | 20.829455 | 2024/07/16 | 17:30:04 | open | 1.620445 | 7.7795842474035 | MVB Financial Corp | ||
MVIS | 1.37681 | 1.299439 | 2024/07/16 | 19:59:25 | extended-hours | 0.0773710000000001 | 5.95418484438285 | Microvision Inc | ||
MVST | 0.424744 | 0.448128 | 2024/07/16 | 19:48:09 | extended-hours | -0.023384 | -5.21815195658384 | Microvast Holdings Inc | ||
MXCT | 4.923832 | 4.615501 | 2024/07/16 | 19:53:53 | extended-hours | 0.308331 | 6.68033654418014 | MaxCyte Inc | ||
MXL | 24.571886 | 23.730901 | 2024/07/16 | 18:56:17 | open | 0.840985 | 3.54383931735251 | MaxLinear Inc | ||
MYFW | 20.069203 | 19.749339 | 2024/07/16 | 17:30:01 | open | 0.319864000000003 | 1.61961876293684 | First Western Financial Inc | ||
MYGN | 27.360665 | 26.807822 | 2024/07/16 | 19:30:19 | extended-hours | 0.552842999999999 | 2.06224511636939 | Myriad Genetics Inc | ||
MYMD | 1.902358 | 1.794064 | 2024/07/16 | 17:32:20 | open | 0.108294 | 6.03623950985026 | MyMD Pharmaceuticals Inc | ||
MYNA | 2.824864 | 2.824092 | 2024/07/16 | 08:30:13 | extended-hours | 0.000771999999999995 | 0.0273362199248465 | Mynaric AG ADR | ||
MYNZ | 0.427351 | 0.430035 | 2024/07/16 | 19:42:07 | extended-hours | -0.00268400000000002 | -0.62413524480566 | Mainz Biomed BV | ||
MYPS | 2.127527 | 2.158803 | 2024/07/16 | 18:48:12 | open | -0.0312759999999996 | -1.44876582068858 | Playstudios Inc | ||
MYPSW | 0.053855 | 0.054221 | 2024/07/16 | 09:09:49 | extended-hours | -0.000365999999999998 | -0.675015215506904 | PLAYSTUDIOS Inc | ||
MYSZ | 3.062972 | 2.938468 | 2024/07/16 | 19:35:37 | extended-hours | 0.124504 | 4.23703780337237 | My Size Inc | ||
NA | 0.401839 | 0.407105 | 2024/07/16 | 19:50:08 | extended-hours | -0.00526599999999999 | -1.29352378379042 | Nano Labs Ltd (NA) | ||
NAAS | 4.504685 | 2.779518 | 2024/07/16 | 19:59:40 | extended-hours | 1.725167 | 62.0671281855343 | Naas Technology Inc ADR | ||
NAII | 5.693655 | 5.659371 | 2024/07/16 | 15:42:52 | open | 0.0342839999999995 | 0.605791703706994 | Natural Alternatives International | ||
NAMS | 23.468645 | 23.469644 | 2024/07/16 | 06:39:42 | extended-hours | -0.000999000000000194 | -0.00425656222139626 | NewAmsterdam Pharma Company N.V. | ||
NAOV | 0.800364 | 0.773987 | 2024/07/16 | 17:22:47 | open | 0.026377 | 3.40793837622596 | NanoVibronix Inc | ||
NARI | 57.722811 | 54.313377 | 2024/07/16 | 19:52:25 | extended-hours | 3.409434 | 6.27733753325631 | Inari Medical Inc | ||
NATH | 50.171325 | 50.171325 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Nathans Famous Inc | ||
NATL | 31.975622 | 30.720387 | 2024/07/16 | 19:59:50 | extended-hours | 1.255235 | 4.08599995826876 | NCR Atleos Corporation | ||
NATR | 14.584399 | 14.745645 | 2024/07/16 | 16:24:11 | open | -0.161246 | -1.0935160855968 | Natures Sunshine Products Inc | ||
NAUT | 2.625901 | 2.593322 | 2024/07/16 | 19:37:58 | extended-hours | 0.0325789999999997 | 1.2562651302075 | Nautilus Biotechnology Inc | ||
NB | 1.952088 | 1.949188 | 2024/07/16 | 17:04:28 | open | 0.00290000000000012 | 0.148779902195177 | NioCorp Developments Ltd. Common Stock | ||
NBIX | 149.159928 | 147.585814 | 2024/07/16 | 19:21:41 | extended-hours | 1.57411400000001 | 1.06657540947669 | Neurocrine Biosciences Inc | ||
NBN | 82.265913 | 80.876265 | 2024/07/16 | 09:25:45 | extended-hours | 1.38964799999999 | 1.71823958487696 | Northeast Bancorp | ||
NBST | 10.989762 | 10.758621 | 2024/07/16 | 17:00:00 | open | 0.231141000000001 | 2.14842589956465 | Newbury Street Acquisition Corp | ||
NBTB | 41.738717 | 40.12562 | 2024/07/16 | 09:30:33 | extended-hours | 1.613097 | 4.02011732155168 | NBT Bancorp Inc | ||
NBTX | 6.749043 | 6.409884 | 2024/07/16 | 05:40:30 | extended-hours | 0.339159 | 5.29118779684625 | Nanobiotix | ||
NCMI | 4.968199 | 4.837665 | 2024/07/16 | 18:56:37 | open | 0.130534 | 2.69828522644705 | National CineMedia Inc | ||
NCNA | 3.030431 | 3.0358 | 2024/07/16 | 18:56:19 | open | -0.00536899999999996 | -0.176856182884247 | NuCana PLC | ||
NCNC | 0.194676 | 0.191844 | 2024/07/16 | 18:00:11 | open | 0.002832 | 1.47619941202227 | noco-noco Inc. Ordinary Share | ||
NCNO | 32.559767 | 31.293628 | 2024/07/16 | 19:56:22 | extended-hours | 1.266139 | 4.04599620088793 | nCino Inc | ||
NCPL | 0.092641 | 0.09001 | 2024/07/16 | 19:57:31 | extended-hours | 0.00263099999999999 | 2.92300855460504 | Netcapital Inc | ||
NCRA | 1.082163 | 1.076882 | 2024/07/16 | 18:55:12 | open | 0.00528100000000009 | 0.490397276581844 | Nocera Inc | ||
NCSM | 16.6347 | 16.720674 | 2024/07/16 | 04:09:38 | extended-hours | -0.0859740000000002 | -0.514177837568032 | NCS Multistage Holdings Inc | ||
NCTY | 8.514782 | 9.194802 | 2024/07/16 | 19:30:21 | extended-hours | -0.680019999999999 | -7.39570030980546 | The9 Ltd ADR | ||
NDAQ | 63.16189 | 62.43583 | 2024/07/16 | 19:41:14 | extended-hours | 0.726059999999997 | 1.16288996238217 | Nasdaq Inc | ||
NDLS | 1.639875 | 1.621285 | 2024/07/16 | 17:55:36 | open | 0.0185899999999999 | 1.14662135281581 | Noodles & Company | ||
NDRA | 0.092072 | 0.095975 | 2024/07/16 | 19:58:14 | extended-hours | -0.003903 | -4.06668403230008 | ENDRA Life Sciences Inc | ||
NDSN | 240.949975 | 237.597408 | 2024/07/16 | 19:59:50 | extended-hours | 3.35256699999999 | 1.41102844017557 | Nordson Corporation | ||
NECB | 20.686396 | 20.255691 | 2024/07/16 | 19:11:50 | extended-hours | 0.430705 | 2.12634069111737 | Northeast Community Bancorp Inc | ||
NEGG | 1.083992 | 0.990257 | 2024/07/16 | 19:56:30 | extended-hours | 0.093735 | 9.46572455433287 | Newegg Commerce Inc | ||
NEO | 15.530543 | 14.640517 | 2024/07/16 | 18:56:41 | open | 0.890026000000001 | 6.07919788624951 | NeoGenomics Inc | ||
NEOG | 16.846503 | 16.318187 | 2024/07/16 | 19:32:28 | extended-hours | 0.528315999999997 | 3.23759005825829 | Neogen Corporation | ||
NEON | 2.363455 | 2.395812 | 2024/07/16 | 11:45:29 | open | -0.0323569999999997 | -1.35056506937939 | Neonode Inc | ||
NEOV | 2.614539 | 2.375033 | 2024/07/16 | 05:46:05 | extended-hours | 0.239506 | 10.0843230388799 | NeoVolta Inc. Common Stock | ||
NEPH | 2.138378 | 2.238382 | 2024/07/16 | 18:55:03 | open | -0.100004 | -4.46769139494511 | Nephros Inc | ||
NERV | 3.38197 | 3.38197 | 2024/07/16 | 12:13:32 | open | 0 | 0 | Minerva Neurosciences Inc | ||
NETD | 13.579429 | 13.579429 | 2024/07/16 | 07:58:05 | extended-hours | 0 | 0 | Nabors Energy Transition Corp. II Class A Ordinary Shares | ||
NETDU | 13.529646 | 13.529646 | 2024/07/16 | 04:09:44 | extended-hours | 0 | 0 | Nabors Energy Transition Corp. II Unit | ||
NETDW | 0.0761 | 0.0761 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | Nabors Energy Transition Corp. II Warrant | ||
NEWT | 14.402979 | 14.209496 | 2024/07/16 | 17:21:46 | open | 0.193483000000001 | 1.36164576139787 | Newtek Business Services Corp | ||
NEWTL | 24.840006 | 24.840006 | 2024/07/16 | 16:00:43 | open | 0 | 0 | Newtek Business Services Corp | ||
NEXT | 8.02822 | 8.256774 | 2024/07/16 | 19:58:19 | extended-hours | -0.228554000000001 | -2.76807867091918 | Nextdecade Corp | ||
NFBK | 9.449076 | 9.229052 | 2024/07/16 | 17:04:28 | open | 0.220024 | 2.38403684365415 | Northfield Bancorp Inc | ||
NFE | 22.307552 | 21.430046 | 2024/07/16 | 19:42:10 | extended-hours | 0.877506 | 4.09474622686298 | New Fortress Energy LLC | ||
NFLX | 656.072372 | 658.703272 | 2024/07/16 | 19:59:59 | extended-hours | -2.6309 | -0.399405940707092 | Netflix Inc | ||
NFTY | 61.89533 | 61.380286 | 2024/07/16 | 10:16:18 | open | 0.515044000000003 | 0.839103291242408 | First Trust India NIFTY 50 Equal Weight ETF | ||
NHTC | 7.137618 | 7.091757 | 2024/07/16 | 18:45:39 | open | 0.0458609999999995 | 0.646680364259513 | Natural Health Trend | ||
NICE | 182.001004 | 171.523585 | 2024/07/16 | 19:52:29 | extended-hours | 10.477419 | 6.10844217137835 | Nice Ltd ADR | ||
NICK | 4.468564 | 4.785703 | 2024/07/16 | 09:25:42 | extended-hours | -0.317139 | -6.62680070200763 | Nicholas Financial Inc | ||
NIKL | 13.405414 | 13.401286 | 2024/07/16 | 15:26:43 | open | 0.00412799999999969 | 0.0308030139794023 | Sprott Nickel Miners ETF | ||
NISN | 7.937423 | 8.542186 | 2024/07/16 | 19:57:24 | extended-hours | -0.604762999999999 | -7.07972174803966 | Nisun International Enterprise Development Group Co Ltd | ||
NIU | 2.248499 | 2.245023 | 2024/07/16 | 19:55:06 | extended-hours | 0.00347599999999959 | 0.154831375892345 | Niu Technologies | ||
NKGN | 0.975027 | 0.968461 | 2024/07/16 | 19:56:04 | extended-hours | 0.00656599999999996 | 0.677982902770474 | NKGen Biotech Inc. Common Stock | ||
NKLA | 9.954289 | 9.702845 | 2024/07/16 | 19:59:12 | extended-hours | 0.251443999999999 | 2.59144611709245 | Nikola Corp | ||
NKSH | 30.649322 | 30.648976 | 2024/07/16 | 09:25:42 | extended-hours | 0.000346000000000402 | 0.00112891210460148 | National Bankshares Inc | ||
NKTR | 1.49697 | 1.391542 | 2024/07/16 | 19:35:08 | extended-hours | 0.105428 | 7.57634336584881 | Nektar Therapeutics | ||
NKTX | 8.093951 | 7.053155 | 2024/07/16 | 19:56:50 | extended-hours | 1.040796 | 14.7564600522745 | Nkarta Inc | ||
NLSP | 0.202194 | 0.207943 | 2024/07/16 | 19:48:26 | extended-hours | -0.00574899999999998 | -2.76469994181097 | NLS Pharmaceutics AG | ||
NMFC | 12.396604 | 12.372106 | 2024/07/16 | 18:55:12 | open | 0.0244979999999995 | 0.198009942688815 | New Mountain Finance Corporation | ||
NMIH | 37.301996 | 37.230533 | 2024/07/16 | 19:19:19 | extended-hours | 0.0714630000000014 | 0.19194729229367 | NMI Holdings Inc | ||
NMRA | 11.898296 | 11.630807 | 2024/07/16 | 19:50:26 | extended-hours | 0.267488999999999 | 2.29983181734509 | Neumora Therapeutics Inc. Common Stock | ||
NMTC | 0.954688 | 0.987446 | 2024/07/16 | 19:57:16 | extended-hours | -0.0327580000000001 | -3.31744723255753 | Neuroone Medical Technologies Corp | ||
NN | 9.278218 | 9.29129 | 2024/07/16 | 18:55:59 | open | -0.0130719999999993 | -0.14069090513803 | Nextnav Acquisition Corp | ||
NNAG | 10.501607 | 10.501715 | 2024/07/16 | 09:25:37 | extended-hours | -0.000108000000000885 | -0.00102840345601538 | 99 Acquisition Group Inc. Class A Common Stock | ||
NNAGR | 0.258039 | 0.258039 | 2024/07/16 | 08:20:29 | extended-hours | 0 | 0 | 99 Acquisition Group Inc. Right | ||
NNAVW | 3.450305 | 3.449547 | 2024/07/16 | 04:05:33 | extended-hours | 0.000758000000000258 | 0.0219738997613385 | NextNav Inc. Warrant | ||
NNBR | 4.006525 | 3.745812 | 2024/07/16 | 18:56:25 | open | 0.260713 | 6.96011972837932 | NN Inc | ||
NNDM | 2.480467 | 2.3707 | 2024/07/16 | 19:51:05 | extended-hours | 0.109767 | 4.63015143206649 | Nano Dimension Ltd | ||
NNOX | 9.50611 | 9.159531 | 2024/07/16 | 19:59:57 | extended-hours | 0.346579 | 3.78380727135483 | Nano X Imaging Ltd | ||
NODK | 15.38885 | 15.090211 | 2024/07/16 | 09:25:47 | extended-hours | 0.298639 | 1.97902468030434 | NI Holdings Inc | ||
NOTV | 2.359269 | 2.160523 | 2024/07/16 | 19:39:59 | extended-hours | 0.198746 | 9.19897635896493 | Inotiv Inc | ||
NOVT | 186.25923 | 173.230061 | 2024/07/16 | 16:56:44 | open | 13.029169 | 7.52130947988294 | Novanta Inc | ||
NOVV | 15.549413 | 15.204446 | 2024/07/16 | 17:00:04 | open | 0.344966999999999 | 2.26885609643389 | Nova Vision Acquisition Corp | ||
NPABU | 8.434858 | 8.435537 | 2024/07/16 | 09:09:57 | extended-hours | -0.000678999999999874 | -0.00804928008732431 | New Providence Acquisition II Corp Unit | ||
NRBO | 4.859453 | 4.922731 | 2024/07/16 | 19:59:15 | extended-hours | -0.0632779999999995 | -1.28542469616966 | Neurobo Pharmaceuticals Inc | ||
NRC | 24.948315 | 23.825057 | 2024/07/16 | 19:18:51 | extended-hours | 1.123258 | 4.71460781814709 | National Research Corp | ||
NRDS | 15.813113 | 15.61921 | 2024/07/16 | 19:47:59 | extended-hours | 0.193902999999999 | 1.24143922772022 | Nerdwallet Inc | ||
NRIM | 65.347402 | 64.581672 | 2024/07/16 | 18:56:04 | open | 0.765730000000005 | 1.18567695181383 | Northrim BanCorp Inc | ||
NRIX | 23.059836 | 22.785435 | 2024/07/16 | 19:54:18 | extended-hours | 0.274401000000001 | 1.20428247255319 | Nurix Therapeutics Inc | ||
NRSN | 0.87979 | 0.929576 | 2024/07/16 | 19:27:48 | extended-hours | -0.049786 | -5.35577510606986 | Neurosense Therapeutics Ltd | ||
NRXP | 2.479215 | 2.448751 | 2024/07/16 | 19:54:55 | extended-hours | 0.0304639999999998 | 1.24406278956087 | NRX Pharmaceuticals Inc | ||
NSIT | 180.901146 | 186.695698 | 2024/07/16 | 19:30:03 | extended-hours | -5.79455199999998 | -3.10374157630562 | Insight Enterprises Inc | ||
NSPR | 2.492922 | 2.558145 | 2024/07/16 | 19:52:18 | extended-hours | -0.065223 | -2.54962091671895 | InspireMD Inc | ||
NSSC | 56.921541 | 56.61802 | 2024/07/16 | 19:57:49 | extended-hours | 0.303520999999996 | 0.536085507758831 | NAPCO Security Technologies Inc | ||
NSYS | 14.211594 | 14.237105 | 2024/07/16 | 16:00:48 | open | -0.0255109999999998 | -0.179186709657615 | Nortech Systems Incorporated | ||
NTAP | 131.43716 | 131.256286 | 2024/07/16 | 19:19:16 | extended-hours | 0.180874000000017 | 0.137802162099891 | NetApp Inc | ||
NTBL | 0.722036 | 0.749722 | 2024/07/16 | 19:58:24 | extended-hours | -0.027686 | -3.69283547768373 | Notable Labs Inc. | ||
NTCT | 19.292404 | 19.253873 | 2024/07/16 | 19:18:40 | extended-hours | 0.0385310000000025 | 0.20012077570057 | NetScout Systems Inc | ||
NTES | 93.119753 | 92.376297 | 2024/07/16 | 19:21:12 | extended-hours | 0.743456000000009 | 0.804812515920625 | NetEase Inc | ||
NTGR | 15.872469 | 15.231009 | 2024/07/16 | 19:14:29 | extended-hours | 0.64146 | 4.21153976076044 | NETGEAR Inc | ||
NTIC | 13.271146 | 13.372773 | 2024/07/16 | 18:56:01 | open | -0.101627000000001 | -0.759954573370838 | Northern Technologies | ||
NTLA | 27.469037 | 26.984955 | 2024/07/16 | 19:56:58 | extended-hours | 0.484082000000001 | 1.79389589495332 | Intellia Therapeutics Inc | ||
NTNX | 50.330557 | 52.828565 | 2024/07/16 | 19:59:55 | extended-hours | -2.498008 | -4.72851761163681 | Nutanix Inc | ||
NTRA | 114.530985 | 111.205908 | 2024/07/16 | 19:33:38 | extended-hours | 3.32507700000001 | 2.99001830010687 | Natera Inc | ||
NTRB | 7.117285 | 7.086214 | 2024/07/16 | 18:56:47 | open | 0.0310709999999998 | 0.43847109330878 | Nutriband Inc | ||
NTRS | 90.700774 | 89.873777 | 2024/07/16 | 19:59:24 | extended-hours | 0.826996999999992 | 0.920176082062281 | Northern Trust Corporation | ||
NTRSO | 21.20926 | 21.20962 | 2024/07/16 | 13:45:17 | open | -0.000360000000000582 | -0.00169734299813284 | Northern Trust Corporation | ||
NTWK | 2.851874 | 2.766924 | 2024/07/16 | 18:56:32 | open | 0.0849500000000001 | 3.07019636245882 | NetSol Technologies Inc | ||
NTZG | 32.635372 | 32.79992 | 2024/07/16 | 04:09:36 | extended-hours | -0.164548000000003 | -0.501671955297463 | Nuveen Global Net Zero Transition ETF | ||
NURO | 3.73074 | 3.682442 | 2024/07/16 | 18:52:23 | open | 0.048298 | 1.31157530790709 | NeuroMetrix Inc | ||
NUTX | 6.796255 | 5.943855 | 2024/07/16 | 19:57:49 | extended-hours | 0.8524 | 14.3408612760574 | Nutex Health Inc | ||
NUVL | 60.790402 | 60.495154 | 2024/07/16 | 09:25:43 | extended-hours | 0.295248000000001 | 0.488052315727638 | Nuvalent Inc | ||
NUWE | 4.528443 | 4.116119 | 2024/07/16 | 19:49:23 | extended-hours | 0.412324 | 10.0173002772758 | Nuwellis Inc | ||
NUZE | 1.505926 | 1.509133 | 2024/07/16 | 18:00:11 | open | -0.00320699999999996 | -0.212506121064211 | Nuzee Inc | ||
NVAX | 16.36335 | 15.020671 | 2024/07/16 | 19:59:46 | extended-hours | 1.342679 | 8.93887496770284 | Novavax Inc | ||
NVCR | 19.469705 | 18.218593 | 2024/07/16 | 19:23:18 | extended-hours | 1.251112 | 6.8672262451881 | Novocure Ltd | ||
NVD | 2.084902 | 2.015639 | 2024/07/16 | 19:59:57 | extended-hours | 0.0692629999999999 | 3.43628000847373 | GraniteShares 1.5x Short NVDA Daily ETF | ||
NVDA | 125.866897 | 128.269152 | 2024/07/16 | 19:59:59 | extended-hours | -2.402255 | -1.87282363884342 | NVIDIA Corporation | ||
NVDD | 7.729824 | 7.585062 | 2024/07/16 | 19:59:57 | extended-hours | 0.144762 | 1.90851439315855 | Direxion Daily NVDA Bear 1X Shares | ||
NVDL | 71.26596 | 73.949382 | 2024/07/16 | 19:59:57 | extended-hours | -2.68342199999999 | -3.62872809403599 | GraniteShares 1.5x Long NVDA Daily ETF | ||
NVDS | 39.036162 | 38.036698 | 2024/07/16 | 19:59:57 | extended-hours | 0.999463999999996 | 2.62763082116117 | AXS 1.25X NVDA Bear Daily ETF | ||
NVDU | 114.001698 | 118.345846 | 2024/07/16 | 19:59:55 | extended-hours | -4.34414799999999 | -3.6707228405803 | Direxion Daily NVDA Bull 1.5X Shares | ||
NVEC | 81.456659 | 78.024846 | 2024/07/16 | 19:43:44 | extended-hours | 3.43181300000001 | 4.39835920983427 | NVE Corporation | ||
NVEE | 102.692251 | 97.671696 | 2024/07/16 | 19:59:50 | extended-hours | 5.020555 | 5.14023530419703 | NV5 Global Inc | ||
NVEI | 32.801463 | 32.556692 | 2024/07/16 | 18:27:59 | open | 0.244771 | 0.751830069222021 | Nuvei Corp | ||
NVFY | 1.800678 | 1.732203 | 2024/07/16 | 18:56:54 | open | 0.0684750000000001 | 3.95305861957288 | Nova Lifestyle I | ||
NVMI | 241.326276 | 237.497071 | 2024/07/16 | 17:32:16 | open | 3.829205 | 1.61231672621344 | Nova Ltd | ||
NVNI | 1.182645 | 1.158204 | 2024/07/16 | 16:00:07 | open | 0.0244409999999999 | 2.11025000777065 | Nvni Group Limited Ordinary Shares | ||
NVNIW | 0.02097 | 0.020464 | 2024/07/16 | 19:12:25 | extended-hours | 0.000506 | 2.47263487099296 | Nvni Group Limited Warrants | ||
NVOS | 0.589744 | 0.558898 | 2024/07/16 | 19:54:03 | extended-hours | 0.030846 | 5.51907503694772 | Novo Integrated Sciences Inc | ||
NVTS | 4.824713 | 4.789628 | 2024/07/16 | 19:58:09 | extended-hours | 0.0350849999999996 | 0.732520354399122 | Navitas Semiconductor Corp | ||
NVVE | 0.671953 | 0.64492 | 2024/07/16 | 19:58:06 | extended-hours | 0.027033 | 4.1916826893258 | Nuvve Holding Corp | ||
NVX | 1.685372 | 1.731027 | 2024/07/16 | 18:33:48 | open | -0.045655 | -2.6374516399802 | Novonix Ltd ADR | ||
NWBI | 12.938104 | 12.672003 | 2024/07/16 | 19:56:13 | extended-hours | 0.266100999999999 | 2.09991269730601 | Northwest Bancshares Inc | ||
NWE | 53.052365 | 51.473753 | 2024/07/16 | 19:32:43 | extended-hours | 1.578612 | 3.06682903032153 | NorthWestern Corporation | ||
NWFL | 29.063523 | 27.858918 | 2024/07/16 | 16:09:50 | open | 1.204605 | 4.32394754168127 | Norwood Financial Corp | ||
NWGL | 2.409136 | 3.219762 | 2024/07/16 | 08:57:11 | extended-hours | -0.810626 | -25.1765813746482 | Nature Wood Group Limited American Depositary Shares | ||
NWL | 6.664555 | 6.343264 | 2024/07/16 | 19:43:47 | extended-hours | 0.321291 | 5.06507375382769 | Newell Brands Inc | ||
NWPX | 35.878534 | 36.226481 | 2024/07/16 | 19:18:43 | extended-hours | -0.347946999999998 | -0.960476950548958 | Northwest Pipe Company | ||
NWS | 29.259948 | 28.473484 | 2024/07/16 | 19:19:17 | extended-hours | 0.786464000000002 | 2.76209261922427 | News Corp B | ||
NWSA | 28.712763 | 27.617851 | 2024/07/16 | 19:51:23 | extended-hours | 1.094912 | 3.96450831746466 | News Corp A | ||
NWTN | 1.130755 | 1.129157 | 2024/07/16 | 17:54:04 | open | 0.00159799999999999 | 0.141521506752381 | NWTN Inc. Class B Ordinary Shares | ||
NXGL | 2.089272 | 2.097944 | 2024/07/16 | 19:46:20 | extended-hours | -0.00867200000000024 | -0.413357077214656 | Nexgel Inc | ||
NXL | 1.453647 | 1.485135 | 2024/07/16 | 19:40:39 | extended-hours | -0.0314880000000002 | -2.12021129392279 | Nexalin Technology Inc. | ||
NXLIW | 1073.790802 | 1073.790802 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Nexalin Technology Inc | ||
NXPI | 287.662828 | 284.198972 | 2024/07/16 | 19:59:15 | extended-hours | 3.46385599999996 | 1.21881369789049 | NXP Semiconductors NV | ||
NXPL | 1.134045 | 1.148845 | 2024/07/16 | 17:04:28 | open | -0.0147999999999999 | -1.2882503732009 | Nextplat Corp | ||
NXST | 180.262684 | 172.981947 | 2024/07/16 | 19:39:13 | extended-hours | 7.28073700000002 | 4.20895771279532 | Nexstar Broadcasting Group Inc | ||
NXT | 47.971881 | 48.053734 | 2024/07/16 | 19:42:15 | extended-hours | -0.0818529999999953 | -0.170336398832181 | Nextracker Inc. Class A Common Stock | ||
NXTC | 1.731436 | 1.695365 | 2024/07/16 | 17:04:28 | open | 0.036071 | 2.12762443485621 | NextCure Inc | ||
NXTG | 85.514399 | 85.389926 | 2024/07/16 | 13:39:51 | open | 0.124472999999995 | 0.145770122812842 | First Trust NASDAQ Smartphone | ||
NYAX | 22.126256 | 22.922081 | 2024/07/16 | 16:57:03 | open | -0.795824999999997 | -3.47187063862132 | Nayax Ltd | ||
NYMT | 6.800375 | 6.380803 | 2024/07/16 | 18:55:58 | open | 0.419572 | 6.57553602579487 | New York Mortgage Trust Inc | ||
NYMTL | 20.100572 | 20.098521 | 2024/07/16 | 16:00:43 | open | 0.00205099999999803 | 0.0102047309849219 | New York Mortgage Trust Inc Preferred | ||
NYMTM | 24.464813 | 24.475885 | 2024/07/16 | 15:42:38 | open | -0.0110720000000022 | -0.0452363622398217 | New York Mortgage Trust Inc PR | ||
NYMTN | 21.320119 | 21.424519 | 2024/07/16 | 18:55:27 | open | -0.104400000000002 | -0.487292153443453 | New York Mortgage Trust Inc Pref | ||
NYMTZ | 19.19146 | 19.185713 | 2024/07/16 | 15:19:56 | open | 0.0057469999999995 | 0.0299545813074526 | New York Mortgage Trust Inc Preferred Series G | ||
NYXH | 9.287129 | 9.09856 | 2024/07/16 | 16:04:20 | open | 0.188568999999999 | 2.07251477156824 | Nyxoah | ||
NZAC | 36.028668 | 36.425368 | 2024/07/16 | 15:26:30 | open | -0.396699999999996 | -1.08907616252496 | SPDR® MSCI ACWI Climate Paris Aligned ETF | ||
OABI | 4.309363 | 4.309363 | 2024/07/16 | 09:30:33 | extended-hours | 0 | 0 | OmniAb Inc. | ||
OAKU | 11.142292 | 10.913715 | 2024/07/16 | 17:00:00 | open | 0.228577 | 2.09440140227227 | Oak Woods Acquisition Corporation Class A Ordinary Shares | ||
OB | 4.915942 | 4.693393 | 2024/07/16 | 19:23:16 | extended-hours | 0.222549 | 4.74175079734426 | Outbrain Inc | ||
OBIO | 8.329395 | 8.449851 | 2024/07/16 | 17:21:57 | open | -0.120456000000001 | -1.42553992963901 | Orchestra BioMed Holdings Inc. | ||
OBLG | 0.188435 | 0.186992 | 2024/07/16 | 19:51:41 | extended-hours | 0.001443 | 0.771690767519466 | Oblong Inc | ||
OBT | 54.801117 | 54.801013 | 2024/07/16 | 09:25:46 | extended-hours | 0.000104000000000326 | 0.000189777513784875 | Orange County Bancorp Inc | ||
OCAX | 11.224971 | 11.168099 | 2024/07/16 | 17:00:00 | open | 0.0568720000000003 | 0.50923617349739 | OCA Acquisition Corp | ||
OCC | 2.786499 | 2.754309 | 2024/07/16 | 19:48:22 | extended-hours | 0.0321899999999999 | 1.16871418566326 | Optical Cable Corporation | ||
OCCI | 7.78562 | 7.504719 | 2024/07/16 | 19:48:36 | extended-hours | 0.280901 | 3.74299157636682 | OFS Credit Company Inc | ||
OCCIN | 16.229455 | 16.229455 | 2024/07/16 | 04:09:39 | extended-hours | 0 | 0 | OFS Credit Company Inc Preferred Series E | ||
OCCIO | 24.250694 | 23.959203 | 2024/07/16 | 17:37:14 | open | 0.291491000000001 | 1.21661392492897 | OFS Credit Company Inc Preferred | ||
OCEA | 1.225105 | 1.149083 | 2024/07/16 | 19:29:04 | extended-hours | 0.076022 | 6.61588414413929 | Ocean Biomedical Inc. | ||
OCFC | 18.236219 | 17.553593 | 2024/07/16 | 16:09:53 | open | 0.682625999999999 | 3.88881068394373 | OceanFirst Financial Corp | ||
OCFCP | 18.890362 | 18.890362 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | OceanFirst Financial Corp | ||
OCG | 1.404437 | 1.424615 | 2024/07/16 | 17:03:50 | open | -0.020178 | -1.41638267180958 | Oriental Culture Holding Ltd | ||
OCGN | 1.940813 | 1.875709 | 2024/07/16 | 19:56:03 | extended-hours | 0.0651039999999998 | 3.47090087001768 | Ocugen Inc | ||
OCS | 11.501384 | 11.501384 | 2024/07/16 | 06:42:38 | extended-hours | 0 | 0 | Oculis Holding AG Ordinary shares | ||
OCSL | 18.414126 | 18.495756 | 2024/07/16 | 19:54:51 | extended-hours | -0.0816300000000005 | -0.441344490054911 | Oaktree Specialty Lending Corp | ||
OCTO | 0.470462 | 0.514662 | 2024/07/16 | 19:58:12 | extended-hours | -0.0442 | -8.58816077347851 | Eightco Holdings Inc. | ||
OCUL | 8.266886 | 8.523511 | 2024/07/16 | 19:57:40 | extended-hours | -0.256625 | -3.0107898024652 | Ocular Therapeutix Inc | ||
OCUP | 2.497857 | 2.497857 | 2024/07/16 | 19:34:50 | extended-hours | 0 | 0 | Ocuphire Pharma Inc | ||
OCX | 3.24651 | 3.336067 | 2024/07/16 | 18:18:44 | open | -0.0895570000000001 | -2.68450843463276 | OncoCyte Corp | ||
ODD | 43.387695 | 42.895851 | 2024/07/16 | 19:11:59 | extended-hours | 0.491844 | 1.14660040198293 | ODDITY Tech Ltd. Class A Ordinary Shares | ||
ODDS | 22.959745 | 22.590839 | 2024/07/16 | 04:09:45 | extended-hours | 0.368906000000003 | 1.63298937237348 | Pacer BlueStar Digital Entertainment ETF | ||
ODFL | 201.037887 | 196.389029 | 2024/07/16 | 19:43:12 | extended-hours | 4.64885800000002 | 2.36716787270231 | Old Dominion Freight Line Inc | ||
ODP | 41.081402 | 40.435177 | 2024/07/16 | 19:19:22 | extended-hours | 0.646224999999994 | 1.5981752719915 | ODP Corp | ||
OESX | 1.074002 | 1.052629 | 2024/07/16 | 19:55:31 | extended-hours | 0.0213729999999999 | 2.03043997457792 | Orion Energy Systems Inc | ||
OFIX | 20.765137 | 20.475633 | 2024/07/16 | 19:18:36 | extended-hours | 0.289504000000001 | 1.41389523830595 | Orthofix Medical Inc | ||
OFLX | 66.560738 | 65.445443 | 2024/07/16 | 18:44:19 | open | 1.115295 | 1.7041599061374 | Omega Flex Inc | ||
OFS | 8.958516 | 8.900403 | 2024/07/16 | 18:55:24 | open | 0.0581129999999987 | 0.652925491126624 | OFS Capital Corp | ||
OFSSH | 21.9496 | 21.9496 | 2024/07/16 | 11:45:29 | open | 0 | 0 | OFS Capital Corporation 4.95% Notes due 2028 | ||
OGI | 1.754692 | 1.713065 | 2024/07/16 | 19:58:49 | extended-hours | 0.0416269999999999 | 2.4299720092349 | OrganiGram Holdings Inc | ||
OKTA | 100.706464 | 98.350646 | 2024/07/16 | 19:42:40 | extended-hours | 2.355818 | 2.39532539521906 | Okta Inc | ||
OKYO | 1.568184 | 1.557516 | 2024/07/16 | 15:27:07 | open | 0.0106680000000001 | 0.684936783955999 | OKYO Pharma Ltd ADR | ||
OLED | 229.291982 | 231.46923 | 2024/07/16 | 19:49:46 | extended-hours | -2.17724800000002 | -0.940620919679052 | Universal Display | ||
OLLI | 101.120431 | 103.025217 | 2024/07/16 | 19:56:10 | extended-hours | -1.904786 | -1.84885414995049 | Ollie's Bargain Outlet Hldg | ||
OLMA | 12.03908 | 12.03908 | 2024/07/16 | 07:32:35 | extended-hours | 0 | 0 | Olema Pharmaceuticals Inc | ||
OLPX | 1.806268 | 1.651834 | 2024/07/16 | 19:54:46 | extended-hours | 0.154434 | 9.34924453667862 | Olaplex Holdings Inc | ||
OM | 4.905465 | 4.286755 | 2024/07/16 | 19:41:43 | extended-hours | 0.61871 | 14.4330618381503 | Outset Medical Inc | ||
OMAB | 68.569794 | 71.18019 | 2024/07/16 | 19:19:24 | extended-hours | -2.61039599999999 | -3.66730687288134 | Grupo Aeroportuario del Centro Norte SAB de CV | ||
OMCL | 31.234026 | 30.859372 | 2024/07/16 | 19:18:50 | extended-hours | 0.374654 | 1.21406877625377 | Omnicell Inc | ||
OMER | 4.985294 | 4.528928 | 2024/07/16 | 19:52:55 | extended-hours | 0.456366 | 10.0766892297692 | Omeros Corporation | ||
OMGA | 2.081765 | 2.014607 | 2024/07/16 | 19:44:30 | extended-hours | 0.0671580000000001 | 3.33355339279572 | Omega Therapeutics Inc | ||
OMH | 0.574529 | 0.561152 | 2024/07/16 | 19:38:39 | extended-hours | 0.013377 | 2.38384608804744 | Ohmyhome Limited Ordinary Shares | ||
OMIC | 8.464467 | 8.441637 | 2024/07/16 | 15:26:38 | open | 0.0228300000000008 | 0.270445175503292 | Singular Genomics Systems Inc | ||
ON | 78.593787 | 76.49434 | 2024/07/16 | 19:57:28 | extended-hours | 2.09944700000001 | 2.74457822631062 | ON Semiconductor Corporation | ||
ONB | 19.911393 | 18.634758 | 2024/07/16 | 19:14:05 | extended-hours | 1.276635 | 6.85082682587023 | Old National Bancorp | ||
ONBPO | 17.826052 | 18.525767 | 2024/07/16 | 16:00:43 | open | -0.699714999999998 | -3.77698262101643 | Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock | ||
ONCT | 7.48843 | 7.507467 | 2024/07/16 | 18:56:10 | open | -0.019037 | -0.253574208184997 | Oncternal Therapeutics Inc | ||
ONCY | 1.077638 | 1.084937 | 2024/07/16 | 19:33:52 | extended-hours | -0.00729899999999994 | -0.672757957374478 | Oncolytics Biotech Inc | ||
ONDS | 0.842628 | 0.780709 | 2024/07/16 | 19:59:59 | extended-hours | 0.0619190000000001 | 7.93112414484783 | Ondas Holdings Inc. | ||
ONEQ | 73.075296 | 72.775901 | 2024/07/16 | 19:53:10 | extended-hours | 0.29939499999999 | 0.411393051664163 | Fidelity® Nasdaq Composite Index® ETF | ||
ONEW | 23.863389 | 23.419177 | 2024/07/16 | 17:31:28 | open | 0.444212 | 1.8967874063209 | Onewater Marine | ||
ONFO | 1.048569 | 1.025343 | 2024/07/16 | 17:16:39 | open | 0.0232260000000002 | 2.26519320851658 | Onfolio Holdings Inc | ||
ONFOW | 1073.795784 | 1073.795784 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Onfolio Holdings Inc. Warrant | ||
ONMD | 1.027155 | 1.078635 | 2024/07/16 | 18:52:31 | open | -0.05148 | -4.77269882768499 | OneMedNet Corp. | ||
ONVO | 0.589616 | 0.683939 | 2024/07/16 | 19:58:18 | extended-hours | -0.0943229999999999 | -13.7911421925055 | Organovo Holdings Inc | ||
OP | 1.948166 | 1.936984 | 2024/07/16 | 19:58:45 | extended-hours | 0.011182 | 0.577289229028222 | Oceanpal Inc | ||
OPAL | 4.226422 | 4.301838 | 2024/07/16 | 19:33:18 | extended-hours | -0.0754159999999997 | -1.75311111204094 | OPAL Fuels Inc | ||
OPCH | 30.941999 | 30.450445 | 2024/07/16 | 19:19:21 | extended-hours | 0.491554000000001 | 1.61427525935992 | Option Care Health Inc | ||
OPEN | 2.966602 | 2.593066 | 2024/07/16 | 19:59:54 | extended-hours | 0.373536 | 14.4051867557555 | Opendoor Technologies Inc | ||
OPGN | 3.249166 | 3.047896 | 2024/07/16 | 18:00:13 | open | 0.20127 | 6.60357177541491 | OpGen Inc | ||
OPHC | 4.474667 | 4.426884 | 2024/07/16 | 11:06:22 | open | 0.0477829999999999 | 1.0793822471969 | OptimumBank Holdings Inc | ||
OPI | 2.515084 | 2.454553 | 2024/07/16 | 19:44:12 | extended-hours | 0.0605309999999997 | 2.46607019689531 | Office Properties Income Trust | ||
OPINL | 10.649813 | 10.295124 | 2024/07/16 | 18:56:28 | open | 0.354689 | 3.44521348164432 | Office Properties Income Trust | ||
OPK | 1.442822 | 1.433773 | 2024/07/16 | 19:59:56 | extended-hours | 0.00904900000000008 | 0.631131985328227 | Opko Health Inc | ||
OPOF | 16.394942 | 16.394942 | 2024/07/16 | 11:16:12 | open | 0 | 0 | Old Point Financial Corporation | ||
OPRA | 12.985933 | 13.110422 | 2024/07/16 | 19:01:23 | open | -0.124489000000001 | -0.949542280179849 | Opera Ltd | ||
OPRT | 3.484771 | 3.450597 | 2024/07/16 | 18:05:27 | open | 0.0341739999999997 | 0.990379345950852 | Oportun Financial Corp | ||
OPRX | 10.514105 | 10.7579 | 2024/07/16 | 16:14:03 | open | -0.243794999999999 | -2.26619507524702 | OPTIMIZERx Corp | ||
OPT | 2.060789 | 2.060789 | 2024/07/16 | 10:53:52 | open | 0 | 0 | Opthea Ltd | ||
OPTN | 1.169543 | 1.221231 | 2024/07/16 | 19:30:05 | extended-hours | -0.051688 | -4.23245069933534 | OptiNose | ||
OPXS | 8.731173 | 8.271987 | 2024/07/16 | 18:56:07 | open | 0.459186000000001 | 5.5510967316559 | Optex Systems Holdings Inc. Common Stock | ||
ORGN | 1.031059 | 0.99496 | 2024/07/16 | 19:53:10 | extended-hours | 0.036099 | 3.62818605773096 | Origin Materials Inc | ||
ORGNW | 0.064055 | 0.066546 | 2024/07/16 | 04:05:36 | extended-hours | -0.00249099999999999 | -3.74327532834429 | Origin Materials Inc Warrant | ||
ORGO | 2.913708 | 2.933094 | 2024/07/16 | 19:50:00 | extended-hours | -0.0193859999999999 | -0.660940290355505 | Organogenesis Holdings Inc | ||
ORGS | 0.70875 | 0.729192 | 2024/07/16 | 19:47:23 | extended-hours | -0.020442 | -2.80337688839153 | Orgenesis Inc | ||
ORIC | 11.517298 | 10.726272 | 2024/07/16 | 19:58:04 | extended-hours | 0.791026 | 7.37465915464385 | Oric Pharmaceuticals Inc | ||
ORLY | 1030.839972 | 1039.015879 | 2024/07/16 | 19:18:51 | extended-hours | -8.17590700000005 | -0.786889513937838 | O’Reilly Automotive Inc | ||
ORMP | 2.550473 | 2.553713 | 2024/07/16 | 19:50:02 | extended-hours | -0.00323999999999991 | -0.126874084910869 | Oramed Pharmaceuticals Inc | ||
ORRF | 30.991909 | 30.051084 | 2024/07/16 | 18:24:13 | open | 0.940825 | 3.13075228833675 | Orrstown Financial Services Inc | ||
OSBC | 11.910383 | 11.419576 | 2024/07/16 | 17:04:28 | open | 0.490807 | 4.29794416184979 | Old Second Bancorp Inc | ||
OSS | 2.460663 | 2.487747 | 2024/07/16 | 18:54:09 | open | -0.0270840000000003 | -1.0886959164256 | One Stop Systems Inc | ||
OST | 0.367818 | 0.363457 | 2024/07/16 | 18:55:45 | open | 0.004361 | 1.19986683431603 | Ostin Technology Group Co Ltd | ||
OSUR | 4.577345 | 4.288389 | 2024/07/16 | 19:30:27 | extended-hours | 0.288956000000001 | 6.73810141757198 | OraSure Technologies Inc | ||
OTEX | 31.577525 | 31.285466 | 2024/07/16 | 16:53:56 | open | 0.292059000000002 | 0.933529326365162 | Open Text Corp | ||
OTLK | 9.151422 | 8.553683 | 2024/07/16 | 19:58:18 | extended-hours | 0.597739000000001 | 6.98808922425581 | OUTLOOK THERAPEUTICS INC | ||
OTLY | 1.035122 | 0.985764 | 2024/07/16 | 18:55:24 | open | 0.0493580000000001 | 5.00708080230158 | Oatly Group AB ADR | ||
OTRK | 0.239156 | 0.23349 | 2024/07/16 | 19:57:50 | extended-hours | 0.005666 | 2.42665638785387 | Ontrak Inc | ||
OTTR | 93.943029 | 88.785758 | 2024/07/16 | 19:31:03 | extended-hours | 5.15727099999999 | 5.80866922372842 | Otter Tail Corporation | ||
OVBC | 16.843199 | 16.843199 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Ohio Valley Banc Corp | ||
OVID | 1.002221 | 0.958034 | 2024/07/16 | 19:59:58 | extended-hours | 0.044187 | 4.61225802007027 | Ovid Therapeutics Inc | ||
OXLC | 5.654795 | 5.700792 | 2024/07/16 | 19:59:57 | extended-hours | -0.0459969999999998 | -0.806852802207129 | Oxford Lane Capital Corp | ||
OXLCP | 23.874923 | 23.689507 | 2024/07/16 | 17:25:13 | open | 0.185416 | 0.782692522896319 | Oxford Lane Capital Series | ||
OXSQ | 3.090627 | 3.034972 | 2024/07/16 | 19:51:41 | extended-hours | 0.0556550000000002 | 1.83378957038155 | Oxford Square Capital Corp | ||
OXSQG | 17.38946 | 17.499391 | 2024/07/16 | 16:00:43 | open | -0.109931 | -0.628199004182486 | Oxford Square Capital Corp. 5.50% Notes due 2028 | ||
OZK | 46.152688 | 44.781752 | 2024/07/16 | 18:55:16 | open | 1.370936 | 3.06137196240112 | Bank Ozk | ||
OZKAP | 16.999635 | 16.579825 | 2024/07/16 | 18:55:05 | open | 0.419810000000002 | 2.53205326352963 | Bank Ozk Preferred Series A | ||
PAA | 18.659991 | 18.699578 | 2024/07/16 | 18:55:23 | open | -0.0395869999999974 | -0.211699964566031 | Plains All American Pipeline LP | ||
PABU | 61.96033 | 61.94908 | 2024/07/16 | 14:57:56 | open | 0.0112499999999969 | 0.0181600759849813 | iShares Paris-Aligned Climate MSCI USA ETF | ||
PACB | 2.168265 | 1.628937 | 2024/07/16 | 19:58:29 | extended-hours | 0.539328 | 33.1091994349689 | Pacific Biosciences of California | ||
PAGP | 19.600393 | 19.380216 | 2024/07/16 | 18:47:03 | open | 0.220177 | 1.13609156884526 | Plains GP Holdings LP | ||
PAHC | 19.403562 | 17.675886 | 2024/07/16 | 18:43:46 | open | 1.727676 | 9.77419745748531 | Phibro Animal Health Corporation | ||
PALI | 4.436369 | 4.300344 | 2024/07/16 | 19:42:55 | extended-hours | 0.136025 | 3.16311904349978 | Palisade Bio Inc | ||
PALT | 4.294241 | 4.283634 | 2024/07/16 | 14:22:11 | open | 0.0106070000000003 | 0.247616859890463 | Paltalk Inc | ||
PANL | 7.784285 | 7.693347 | 2024/07/16 | 17:04:28 | open | 0.0909379999999995 | 1.18203429534635 | Pangaea Logistic | ||
PANW | 337.834814 | 340.364612 | 2024/07/16 | 19:58:15 | extended-hours | -2.52979800000003 | -0.743261170758853 | Palo Alto Networks Inc | ||
PARA | 11.875234 | 11.565095 | 2024/07/16 | 19:57:43 | extended-hours | 0.310139000000001 | 2.68168138696657 | Paramount Global Class B | ||
PARAA | 21.961814 | 21.56173 | 2024/07/16 | 19:50:00 | extended-hours | 0.400084 | 1.85552829016966 | Paramount Global Class A | ||
PASG | 1.498632 | 1.498795 | 2024/07/16 | 08:02:56 | extended-hours | -0.000163000000000135 | -0.0108754032406123 | Passage Bio Inc | ||
PATK | 94.300778 | 95.190435 | 2024/07/16 | 17:29:45 | open | -0.889657 | -0.934607557996767 | Patrick Industries Inc | ||
PAVM | 1.011735 | 0.924439 | 2024/07/16 | 19:40:35 | extended-hours | 0.087296 | 9.44313253767961 | PAVmed Inc | ||
PAVS | 0.889546 | 0.889546 | 2024/07/16 | 17:44:33 | open | 0 | 0 | Paranovus Entertainment Technology Ltd. | ||
PAX | 12.97397 | 13.168965 | 2024/07/16 | 18:12:03 | open | -0.194995 | -1.48071621422033 | Patria Investments Ltd | ||
PAYO | 5.531107 | 5.470618 | 2024/07/16 | 19:30:03 | extended-hours | 0.0604890000000005 | 1.1057068872292 | Payoneer Global Inc | ||
PAYS | 5.237669 | 4.328642 | 2024/07/16 | 19:56:48 | extended-hours | 0.909027 | 21.0002813815511 | Paysign Inc | ||
PAYX | 124.141844 | 121.925312 | 2024/07/16 | 19:19:21 | extended-hours | 2.216532 | 1.81794244660206 | Paychex Inc | ||
PBBK | 15.144641 | 15.160699 | 2024/07/16 | 16:07:22 | open | -0.0160579999999992 | -0.105918599135826 | PB Bankshares Inc | ||
PBFS | 10.833071 | 11.008065 | 2024/07/16 | 16:00:55 | open | -0.174994 | -1.58968901437264 | Pioneer Bancorp Inc | ||
PBHC | 13.499938 | 13.499513 | 2024/07/16 | 09:25:46 | extended-hours | 0.000424999999999898 | 0.00314826171877384 | Pathfinder Bancorp Inc | ||
PBPB | 7.832287 | 7.601991 | 2024/07/16 | 18:56:28 | open | 0.230296 | 3.0294168988098 | Potbelly Co | ||
PBYI | 3.664897 | 3.664897 | 2024/07/16 | 04:01:33 | extended-hours | 0 | 0 | Puma Biotechnology Inc | ||
PCAR | 108.721747 | 105.197792 | 2024/07/16 | 19:26:36 | extended-hours | 3.52395499999999 | 3.34983741864087 | PACCAR Inc | ||
PCB | 18.110687 | 17.234539 | 2024/07/16 | 18:17:29 | open | 0.876147999999997 | 5.08367528716606 | PCB Bancorp | ||
PCH | 42.208983 | 40.500431 | 2024/07/16 | 19:18:56 | extended-hours | 1.708552 | 4.21860201932173 | PotlatchDeltic Corp | ||
PCRX | 21.173455 | 21.800677 | 2024/07/16 | 19:57:32 | extended-hours | -0.627222 | -2.87707578989405 | Pacira Pharmaceuticals Inc | ||
PCSA | 1.73087 | 1.731476 | 2024/07/16 | 19:04:46 | open | -0.000606000000000106 | -0.0349990412803935 | Processa Pharmaceuticals Inc | ||
PCT | 5.96467 | 5.84063 | 2024/07/16 | 19:04:09 | open | 0.12404 | 2.12374350027309 | Purecycle Technologies Holdings Corp | ||
PCTY | 150.726142 | 147.535356 | 2024/07/16 | 19:46:40 | extended-hours | 3.190786 | 2.16272633659419 | Paylocity Holdng | ||
PCVX | 101.960914 | 105.170532 | 2024/07/16 | 06:30:13 | extended-hours | -3.20961799999999 | -3.05182253903593 | Vaxcyte Inc | ||
PCYO | 11.102237 | 10.413304 | 2024/07/16 | 17:04:28 | open | 0.688933 | 6.61589251595844 | Pure Cycle Corporation | ||
PDBA | 41.808574 | 41.254862 | 2024/07/16 | 18:20:54 | open | 0.553711999999997 | 1.34217392364565 | Invesco Agriculture Commodity Strategy No K-1 ETF | ||
PDBC | 13.901464 | 13.875106 | 2024/07/16 | 19:59:39 | extended-hours | 0.0263580000000001 | 0.189966116294896 | Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF | ||
PDCO | 25.404903 | 24.456976 | 2024/07/16 | 19:20:53 | extended-hours | 0.947927 | 3.87589618602071 | Patterson Companies Inc | ||
PDD | 136.335733 | 137.540685 | 2024/07/16 | 19:59:58 | extended-hours | -1.20495199999999 | -0.876069506270084 | Pinduoduo | ||
PDEX | 15.704 | 15.704 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Pro-Dex Inc | ||
PDFS | 49.925923 | 48.765983 | 2024/07/16 | 17:31:16 | open | 1.15994 | 2.37858426846435 | PDF Solutions Inc | ||
PDLB | 9.65355 | 9.532077 | 2024/07/16 | 18:50:48 | open | 0.121473 | 1.274360246985 | Ponce Financial Group Inc | ||
PDP | 101.620633 | 102.790577 | 2024/07/16 | 15:39:16 | open | -1.169944 | -1.13818215068488 | Invesco DWA Momentum ETF | ||
PDSB | 4.15462 | 4.264588 | 2024/07/16 | 19:37:43 | extended-hours | -0.109967999999999 | -2.57863127692521 | PDS Biotechnology Corp | ||
PEBK | 29.534169 | 29.650354 | 2024/07/16 | 04:09:41 | extended-hours | -0.116185000000002 | -0.391850296289891 | Peoples Bancorp of North Carolina | ||
PEBO | 30.204844 | 30.204844 | 2024/07/16 | 09:30:33 | extended-hours | 0 | 0 | Peoples Bancorp Inc | ||
PECO | 34.490987 | 34.328978 | 2024/07/16 | 15:26:56 | open | 0.162008999999998 | 0.471930740262637 | Phillips Edison & Co Inc | ||
PEGA | 60.2153 | 60.260699 | 2024/07/16 | 19:19:23 | extended-hours | -0.0453990000000033 | -0.0753376591267275 | Pegasystems Inc | ||
PEGY | 2.074089 | 2.213924 | 2024/07/16 | 19:58:31 | extended-hours | -0.139835 | -6.31616080768808 | Pineapple Holdings Inc | ||
PENN | 19.884902 | 20.034952 | 2024/07/16 | 19:53:39 | extended-hours | -0.15005 | -0.748941150445483 | Penn National Gaming Inc | ||
PEP | 164.737533 | 164.142332 | 2024/07/16 | 19:59:17 | extended-hours | 0.595201000000003 | 0.362612735391138 | PepsiCo Inc | ||
PEPG | 16.531315 | 16.449067 | 2024/07/16 | 09:25:46 | extended-hours | 0.0822479999999999 | 0.500016201526809 | PepGen Ltd | ||
PERI | 8.835894 | 8.529661 | 2024/07/16 | 19:25:56 | extended-hours | 0.306232999999999 | 3.59021302253394 | Perion Network | ||
PESI | 10.365494 | 10.358559 | 2024/07/16 | 16:14:06 | open | 0.00693500000000036 | 0.0669494666198296 | Perma-Fix Environmental Svcs Inc | ||
PET | 1.402155 | 1.596486 | 2024/07/16 | 19:59:33 | extended-hours | -0.194331 | -12.1724211800166 | Wag! Group Co. | ||
PETQ | 22.854708 | 22.064532 | 2024/07/16 | 18:56:17 | open | 0.790175999999999 | 3.58120444158978 | PetIQ Inc | ||
PETS | 4.002537 | 3.926707 | 2024/07/16 | 18:55:25 | open | 0.0758300000000003 | 1.93113466321781 | PetMed Express Inc | ||
PETZ | 1.320086 | 1.33663 | 2024/07/16 | 19:59:48 | extended-hours | -0.0165439999999999 | -1.23773968861988 | TDH Holdings Inc | ||
PEV | 0.453022 | 0.418161 | 2024/07/16 | 17:36:32 | open | 0.034861 | 8.33674111167707 | Phoenix Motor Inc. Common Stock | ||
PEY | 20.915136 | 20.505361 | 2024/07/16 | 19:02:53 | open | 0.409775 | 1.99837983832618 | Invesco High Yield Equity Dividend Achievers ETF | ||
PEZ | 116.3745 | 122.240869 | 2024/07/16 | 09:30:33 | extended-hours | -5.86636900000001 | -4.79902429358548 | Invesco DWA Consumer Cyclicals Momentum ETF | ||
PFBC | 84.749563 | 55.609622 | 2024/07/16 | 17:41:35 | open | 29.139941 | 52.4008974561992 | Preferred Bank | ||
PFC | 24.181869 | 23.026663 | 2024/07/16 | 16:19:33 | open | 1.155206 | 5.01681898067471 | Premier Financial Corp | ||
PFF | 31.979027 | 31.920104 | 2024/07/16 | 19:35:59 | extended-hours | 0.0589230000000001 | 0.184595263223453 | iShares Preferred and Income Securities ETF | ||
PFG | 74.609732 | 74.175658 | 2024/07/16 | 16:19:55 | open | 0.434073999999995 | 0.585197370274754 | Principal Financial Group Inc | ||
PFIE | 1.734581 | 1.84428 | 2024/07/16 | 18:55:30 | open | -0.109699 | -5.9480664541176 | Profire Ene | ||
PFIS | 34.805508 | 34.619103 | 2024/07/16 | 17:41:02 | open | 0.186405000000001 | 0.538445493518421 | Peoples Fin | ||
PFM | 44.495136 | 43.929996 | 2024/07/16 | 15:40:00 | open | 0.56514 | 1.28645584215396 | Invesco Dividend Achievers ETF | ||
PFMT | 2.998946 | 2.898991 | 2024/07/16 | 16:14:09 | open | 0.099955 | 3.4479237776178 | Performant Financial Corporation | ||
PFTA | 14.134338 | 14.030586 | 2024/07/16 | 06:16:42 | extended-hours | 0.103752 | 0.739470183212591 | Portage Fintech Acquisition Corp | ||
PGC | 26.640785 | 25.246615 | 2024/07/16 | 16:11:32 | open | 1.39417 | 5.5222056501436 | Peapack-Gladstone Financial | ||
PGEN | 1.89378 | 1.661609 | 2024/07/16 | 19:59:58 | extended-hours | 0.232171 | 13.972661438401 | Precigen Inc | ||
PGJ | 23.998682 | 23.004469 | 2024/07/16 | 17:04:28 | open | 0.994212999999998 | 4.32182546791234 | Invesco Golden Dragon China ETF | ||
PGNY | 30.066381 | 29.589251 | 2024/07/16 | 19:27:12 | extended-hours | 0.477129999999999 | 1.61251124606026 | Progyny Inc | ||
PGY | 14.939558 | 14.075036 | 2024/07/16 | 19:47:39 | extended-hours | 0.864521999999999 | 6.14223651008778 | Pagaya Technologies Ltd. | ||
PHAR | 8.649878 | 8.700777 | 2024/07/16 | 08:48:18 | extended-hours | -0.0508990000000011 | -0.584993731019668 | Pharming Group NV | ||
PHAT | 12.364371 | 12.902273 | 2024/07/16 | 19:58:27 | extended-hours | -0.537901999999999 | -4.169048352953 | Phathom Pharmaceuticals Inc | ||
PHIO | 4.365272 | 4.824618 | 2024/07/16 | 18:49:52 | open | -0.459346 | -9.52087812962601 | Phio Pharmaceuticals Corp | ||
PHO | 69.194251 | 67.404163 | 2024/07/16 | 15:39:44 | open | 1.790088 | 2.65575287983325 | Invesco Water Resources ETF | ||
PHUN | 5.372652 | 5.832533 | 2024/07/16 | 19:59:38 | extended-hours | -0.459880999999999 | -7.88475607424766 | Phunware Inc | ||
PHVS | 18.57939 | 17.770416 | 2024/07/16 | 17:00:11 | open | 0.808973999999999 | 4.55236388388431 | Pharvaris BV | ||
PI | 180.376979 | 178.378381 | 2024/07/16 | 18:43:39 | open | 1.99859800000002 | 1.12042613504829 | Impinj Inc | ||
PID | 18.765826 | 18.665843 | 2024/07/16 | 15:42:37 | open | 0.0999830000000017 | 0.535646849702967 | Invesco International Dividend Achievers ETF | ||
PIE | 21.629907 | 21.739772 | 2024/07/16 | 04:09:47 | extended-hours | -0.109864999999999 | -0.505364085695099 | Invesco DWA Emerging Markets Momentum ETF | ||
PIII | 0.574978 | 0.550439 | 2024/07/16 | 18:55:11 | open | 0.024539 | 4.45807800682727 | P3 Health Partners Inc | ||
PIK | 3.101249 | 3.197919 | 2024/07/16 | 19:48:40 | extended-hours | -0.09667 | -3.02290333182298 | Kidpik Corp | ||
PINC | 19.230629 | 18.702792 | 2024/07/16 | 19:56:04 | extended-hours | 0.527837000000002 | 2.82223638053613 | Premier Inc | ||
PIO | 42.104765 | 41.610704 | 2024/07/16 | 14:22:27 | open | 0.494061000000002 | 1.18734112261115 | Invesco Global Water ETF | ||
PIXY | 1.964668 | 1.729542 | 2024/07/16 | 19:59:41 | extended-hours | 0.235126 | 13.594697324494 | ShiftPixy Inc | ||
PIZ | 36.965471 | 36.89067 | 2024/07/16 | 12:55:12 | open | 0.0748010000000008 | 0.202764005099394 | Invesco DWA Developed Markets Momentum ETF | ||
PKBK | 17.880803 | 17.949901 | 2024/07/16 | 04:09:36 | extended-hours | -0.0690980000000003 | -0.384949198327057 | Parke Bancorp Inc | ||
PKOH | 34.194312 | 32.890135 | 2024/07/16 | 16:56:47 | open | 1.304177 | 3.96525280300612 | Park Ohio Holdings Corp | ||
PKW | 107.918608 | 106.294748 | 2024/07/16 | 15:42:54 | open | 1.62386000000001 | 1.52769542291968 | Invesco BuyBack Achievers ETF | ||
PLAB | 28.029298 | 27.376604 | 2024/07/16 | 19:55:43 | extended-hours | 0.652694 | 2.38413062482111 | Photronics Inc | ||
PLAO | 14.765558 | 14.764219 | 2024/07/16 | 09:25:34 | extended-hours | 0.00133899999999976 | 0.00906922337036424 | Patria Latin American Opportunity | ||
PLAY | 40.168731 | 39.256178 | 2024/07/16 | 19:39:46 | extended-hours | 0.912553000000003 | 2.32460989961886 | Dave & Buster’s Entertainment | ||
PLBC | 39.125339 | 39.121421 | 2024/07/16 | 09:30:32 | extended-hours | 0.00391799999999876 | 0.0100149736380965 | Plumas Bancorp | ||
PLBY | 0.964349 | 0.900183 | 2024/07/16 | 19:59:57 | extended-hours | 0.0641660000000001 | 7.12810617396686 | Plby Group Inc | ||
PLCE | 8.683415 | 8.371011 | 2024/07/16 | 19:46:04 | extended-hours | 0.312404000000001 | 3.73197454883288 | Children’s Place Inc | ||
PLL | 12.696183 | 11.692069 | 2024/07/16 | 19:58:48 | extended-hours | 1.004114 | 8.58799242460851 | Piedmont Lithium Ltd ADR | ||
PLMI | 9.694457 | 9.730761 | 2024/07/16 | 04:10:03 | extended-hours | -0.0363039999999994 | -0.373084900554021 | Plum Acquisition I Corp | ||
PLMR | 90.39778 | 87.084217 | 2024/07/16 | 19:19:19 | extended-hours | 3.313563 | 3.80500981021624 | Palomar Holdings Inc | ||
PLPC | 127.962996 | 121.899071 | 2024/07/16 | 19:19:21 | extended-hours | 6.063925 | 4.97454570429007 | Preformed Line Products Company | ||
PLSE | 18.853355 | 20.392933 | 2024/07/16 | 19:46:04 | extended-hours | -1.539578 | -7.54956631299676 | Pulse Biosciences Inc | ||
PLTK | 7.989628 | 7.912529 | 2024/07/16 | 18:55:06 | open | 0.0770989999999996 | 0.974391373478689 | Playtika Holding Corp | ||
PLUG | 3.281154 | 3.193311 | 2024/07/16 | 19:59:58 | extended-hours | 0.0878429999999999 | 2.75084387333398 | Plug Power Inc | ||
PLUR | 5.834054 | 5.779096 | 2024/07/16 | 17:47:17 | open | 0.0549580000000001 | 0.950979184287647 | Pluri Inc. | ||
PLUS | 82.78798 | 80.850404 | 2024/07/16 | 19:19:23 | extended-hours | 1.93757600000001 | 2.39649513687032 | ePlus inc | ||
PLXS | 112.788761 | 112.791228 | 2024/07/16 | 09:25:46 | extended-hours | -0.00246700000000999 | -0.00218722682938605 | Plexus Corp | ||
PLYA | 8.807643 | 8.64455 | 2024/07/16 | 16:22:22 | open | 0.163093 | 1.88665691100173 | Playa Hotels & Resorts BV | ||
PMCB | 2.118188 | 2.118188 | 2024/07/16 | 14:01:03 | open | 0 | 0 | PharmaCyte Biotech Inc | ||
PMD | 2.298824 | 2.317543 | 2024/07/16 | 19:45:36 | extended-hours | -0.0187189999999999 | -0.807708853730003 | Psychemedics Corporation | ||
PMEC | 0.549908 | 0.532721 | 2024/07/16 | 19:52:34 | extended-hours | 0.017187 | 3.22626665740603 | Primech Holdings Ltd. Ordinary Shares | ||
PMTS | 29.548053 | 29.438209 | 2024/07/16 | 17:03:13 | open | 0.109843999999999 | 0.373134112880301 | CPI Card Group Inc | ||
PMVP | 1.632479 | 1.630289 | 2024/07/16 | 17:48:14 | open | 0.00218999999999991 | 0.134332011072878 | Pmv Pharmaceuticals Inc | ||
PNBK | 1.845883 | 1.847772 | 2024/07/16 | 16:09:36 | open | -0.00188900000000003 | -0.102231227662289 | Patriot National Bancorp Inc | ||
PNFP | 88.72996 | 86.98048 | 2024/07/16 | 09:25:42 | extended-hours | 1.74948000000001 | 2.01134783344494 | Pinnacle Financial Partners Inc | ||
PNQI | 41.705139 | 42.134508 | 2024/07/16 | 16:48:41 | open | -0.429368999999994 | -1.01904358299376 | Invesco NASDAQ Internet ETF | ||
PNRG | 119.009647 | 120.300301 | 2024/07/16 | 16:04:43 | open | -1.290654 | -1.07286015851282 | PrimeEnergy Corporation | ||
PNTG | 27.949243 | 26.514186 | 2024/07/16 | 19:20:07 | extended-hours | 1.435057 | 5.41241205745483 | Pennant Group Inc | ||
POAI | 1.136169 | 1.199653 | 2024/07/16 | 19:54:39 | extended-hours | -0.0634840000000001 | -5.29186356388056 | Predictive Oncology Inc | ||
PODC | 1.576844 | 1.596224 | 2024/07/16 | 18:55:41 | open | -0.0193800000000002 | -1.21411531213665 | Courtside Group Inc. Common Stock | ||
PODD | 204.144574 | 202.922951 | 2024/07/16 | 18:32:27 | open | 1.22162299999999 | 0.602013224221243 | Insulet Corporation | ||
POET | 3.886009 | 3.485688 | 2024/07/16 | 19:59:40 | extended-hours | 0.400321 | 11.4847054584346 | POET Technologies Inc | ||
POLA | 0.499802 | 0.496 | 2024/07/16 | 19:51:01 | extended-hours | 0.00380200000000003 | 0.766532258064522 | Polar Power Inc | ||
POOL | 330.186506 | 319.830732 | 2024/07/16 | 18:04:20 | open | 10.355774 | 3.23789209849915 | Pool Corporation | ||
POWI | 78.417942 | 75.791189 | 2024/07/16 | 16:20:01 | open | 2.62675299999999 | 3.46577621311627 | Power Integrations Inc | ||
POWL | 141.423804 | 146.357113 | 2024/07/16 | 19:59:42 | extended-hours | -4.93330900000001 | -3.37073402096966 | Powell Industries Inc | ||
POWW | 1.81307 | 1.908401 | 2024/07/16 | 19:58:08 | extended-hours | -0.0953310000000001 | -4.99533378991103 | Ammo Inc | ||
PPBI | 25.670922 | 25.670922 | 2024/07/16 | 09:25:44 | extended-hours | 0 | 0 | Pacific Premier Bancorp Inc | ||
PPBT | 0.383777 | 0.389338 | 2024/07/16 | 19:40:54 | extended-hours | -0.00556100000000004 | -1.4283219207989 | Purple Biotech | ||
PPC | 39.08897 | 38.137272 | 2024/07/16 | 19:46:16 | extended-hours | 0.951698 | 2.49545379124128 | Pilgrims Pride Corp | ||
PPH | 93.93385 | 93.414653 | 2024/07/16 | 18:31:22 | open | 0.519197000000005 | 0.555798242915922 | VanEck Pharmaceutical ETF | ||
PPIH | 9.677149 | 9.063286 | 2024/07/16 | 18:56:24 | open | 0.613863 | 6.77307325400523 | Perma-Pipe International Holdings Inc | ||
PPSI | 4.801699 | 4.867085 | 2024/07/16 | 19:25:53 | extended-hours | -0.0653860000000002 | -1.34343246522303 | Pioneer Power Solutions Inc. | ||
PPTA | 6.791862 | 6.671543 | 2024/07/16 | 17:53:15 | open | 0.120319 | 1.80346585490044 | Perpetua Resources Corp | ||
PPYA | 14.263855 | 14.263855 | 2024/07/16 | 07:58:05 | extended-hours | 0 | 0 | Papaya Growth Opportunity Corp I | ||
PRAA | 16.545302 | 19.500077 | 2024/07/16 | 17:35:56 | open | -2.954775 | -15.1526324742205 | PRA Group Inc | ||
PRAX | 53.01677 | 51.536176 | 2024/07/16 | 16:11:28 | open | 1.480594 | 2.87292173171716 | Praxis Precision Medicines Inc | ||
PRCH | 2.156009 | 2.147208 | 2024/07/16 | 19:50:02 | extended-hours | 0.00880100000000006 | 0.409881110726118 | Porch Group Inc | ||
PRCT | 69.765857 | 66.626768 | 2024/07/16 | 17:12:57 | open | 3.139089 | 4.71145321051743 | Procept Biorobotics Corp | ||
PRFT | 75.106309 | 75.772226 | 2024/07/16 | 19:59:58 | extended-hours | -0.665917000000007 | -0.878840487014341 | Perficient Inc | ||
PRFX | 0.54192 | 0.510313 | 2024/07/16 | 19:23:14 | extended-hours | 0.0316069999999999 | 6.19364977964503 | Painreform Ltd | ||
PRFZ | 40.140757 | 41.045062 | 2024/07/16 | 19:52:58 | extended-hours | -0.904305000000001 | -2.20320047269024 | Invesco FTSE RAFI US 1500 Small-Mid ETF | ||
PRGS | 43.305624 | 44.015282 | 2024/07/16 | 08:48:50 | extended-hours | -0.709657999999997 | -1.61229911011361 | Progress Software Corporation | ||
PRME | 6.720498 | 5.976686 | 2024/07/16 | 19:46:01 | extended-hours | 0.743812 | 12.4452246612922 | Prime Medicine Inc. Common Stock | ||
PROC | 2.519061 | 2.553445 | 2024/07/16 | 18:42:06 | open | -0.0343839999999997 | -1.34657296319285 | Procaps Group SA | ||
PROK | 2.43669 | 2.433724 | 2024/07/16 | 19:27:05 | extended-hours | 0.0029659999999998 | 0.121870844845176 | ProKidney Corp. | ||
PROV | 14.949222 | 15.809377 | 2024/07/16 | 09:30:36 | extended-hours | -0.860154999999999 | -5.44078998179371 | Provident Financial Holdings Inc | ||
PRPH | 4.115435 | 4.0693 | 2024/07/16 | 04:09:41 | extended-hours | 0.0461349999999996 | 1.13373307448455 | ProPhase Labs Inc | ||
PRPL | 1.464258 | 1.250586 | 2024/07/16 | 19:57:40 | extended-hours | 0.213672 | 17.0857502003061 | Purple Innovation Inc | ||
PRPO | 3.89937 | 3.89937 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Precipio Inc | ||
PRQR | 1.876532 | 1.824361 | 2024/07/16 | 19:11:06 | extended-hours | 0.0521710000000002 | 2.85968621341939 | ProQR Therapeutics BV | ||
PRSO | 1.573983 | 1.579334 | 2024/07/16 | 19:39:04 | extended-hours | -0.00535100000000011 | -0.338813702484725 | Peraso Inc | ||
PRST | 0.075329 | 0.077018 | 2024/07/16 | 19:59:46 | extended-hours | -0.00168900000000001 | -2.19299384559455 | Presto Automation Inc. | ||
PRTA | 24.100151 | 23.013091 | 2024/07/16 | 16:20:02 | open | 1.08706 | 4.72365924247204 | Prothena Corporation plc | ||
PRTC | 15.675709 | 22.339792 | 2024/07/16 | 09:14:54 | extended-hours | -6.664083 | -29.8305507947433 | PureTech Health PLC | ||
PRTG | 0.200467 | 0.179749 | 2024/07/16 | 19:58:35 | extended-hours | 0.020718 | 11.5260724677189 | Portage Biotech Inc | ||
PRTH | 5.497043 | 5.605053 | 2024/07/16 | 16:09:49 | open | -0.10801 | -1.92701121648627 | Priority Technology Holdings Inc | ||
PRTS | 1.274334 | 1.169081 | 2024/07/16 | 19:57:26 | extended-hours | 0.105253 | 9.00305453599879 | CarParts.Com Inc | ||
PRVA | 19.044871 | 17.644252 | 2024/07/16 | 18:55:50 | open | 1.400619 | 7.93810358183503 | Privia Health Group Inc | ||
PRZO | 0.656829 | 0.670842 | 2024/07/16 | 19:39:23 | extended-hours | -0.0140130000000001 | -2.08886742332771 | ParaZero Technologies Ltd. Ordinary Shares | ||
PSCC | 36.731334 | 36.569899 | 2024/07/16 | 19:40:26 | extended-hours | 0.161434999999997 | 0.441442291103941 | Invesco S&P SmallCap Consumer Staples ETF | ||
PSCD | 126.310521 | 126.310521 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Invesco S&P SmallCap Consumer Discretionary ETF | ||
PSCE | 56.364176 | 55.290365 | 2024/07/16 | 15:42:56 | open | 1.073811 | 1.94213042362806 | Invesco S&P SmallCap Energy ETF | ||
PSCH | 46.470142 | 45.494464 | 2024/07/16 | 14:43:02 | open | 0.975678000000002 | 2.1446081879325 | Invesco S&P SmallCap Health Care ETF | ||
PSCI | 136.149479 | 130.339863 | 2024/07/16 | 19:54:56 | extended-hours | 5.80961600000001 | 4.45728257363598 | Invesco S&P SmallCap Industrials ETF | ||
PSCM | 97.170338 | 100.745696 | 2024/07/16 | 09:25:47 | extended-hours | -3.57535799999999 | -3.54889403910614 | Invesco S&P SmallCap Materials ETF | ||
PSEC | 5.59782 | 5.605068 | 2024/07/16 | 19:57:05 | extended-hours | -0.00724800000000059 | -0.129311544480827 | Prospect Capital Corporation | ||
PSET | 85.909447 | 85.909447 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | Principal Quality ETF | ||
PSHG | 2.089679 | 2.068345 | 2024/07/16 | 19:44:37 | extended-hours | 0.021334 | 1.0314526831839 | Performance Shipping Inc | ||
PSL | 121.140073 | 122.565761 | 2024/07/16 | 04:05:32 | extended-hours | -1.42568799999999 | -1.1632025031852 | Invesco DWA Consumer Staples Momentum ETF | ||
PSMT | 88.567348 | 84.896073 | 2024/07/16 | 19:23:24 | extended-hours | 3.67127499999999 | 4.32443441759667 | PriceSmart Inc | ||
PSNL | 2.031498 | 1.593598 | 2024/07/16 | 19:35:18 | extended-hours | 0.4379 | 27.4786991449537 | Personalis Inc | ||
PSNY | 0.963681 | 0.940438 | 2024/07/16 | 19:58:56 | extended-hours | 0.023243 | 2.47150795693071 | Polestar Automotive Holding UK PLC Class A ADS | ||
PSNYW | 0.18504 | 0.180936 | 2024/07/16 | 05:31:05 | extended-hours | 0.004104 | 2.26820533227218 | Polestar Automotive Holding UK PLC Class C-1 ADS (ADW) | ||
PSTV | 1.884111 | 1.808545 | 2024/07/16 | 19:30:01 | extended-hours | 0.075566 | 4.17827590687542 | Plus Therapeutics Inc | ||
PSTX | 3.035139 | 3.379906 | 2024/07/16 | 19:56:52 | extended-hours | -0.344767 | -10.2004907828798 | Poseida Therapeutics Inc | ||
PSWD | 31.29113 | 31.225441 | 2024/07/16 | 15:02:00 | open | 0.065688999999999 | 0.210370127358646 | Xtrackers Cybersecurity Select Equity ETF | ||
PT | 1.091363 | 1.086073 | 2024/07/16 | 09:25:43 | extended-hours | 0.00529000000000002 | 0.487075914786577 | Pintec Technology Holdings Ltd | ||
PTC | 183.609904 | 184.53031 | 2024/07/16 | 06:51:57 | extended-hours | -0.920405999999986 | -0.498783099643623 | PTC Inc | ||
PTCT | 34.164684 | 33.992297 | 2024/07/16 | 17:46:52 | open | 0.172387000000001 | 0.507135484253978 | PTC Therapeutics Inc | ||
PTEN | 10.744967 | 10.638489 | 2024/07/16 | 19:31:53 | extended-hours | 0.106478000000001 | 1.00087521827584 | Patterson-UTI Energy Inc | ||
PTF | 65.440131 | 65.241748 | 2024/07/16 | 15:39:13 | open | 0.198382999999993 | 0.304073704462965 | Invesco DWA Technology Momentum ETF | ||
PTGX | 37.348708 | 35.958018 | 2024/07/16 | 17:44:11 | open | 1.39069 | 3.86753797164237 | Protagonist Therapeutics Inc | ||
PTH | 46.399658 | 46.024912 | 2024/07/16 | 15:01:50 | open | 0.374746000000002 | 0.814224261851933 | Invesco DWA Healthcare Momentum ETF | ||
PTIX | 0.761214 | 0.761214 | 2024/07/16 | 11:45:34 | open | 0 | 0 | Protagenic Therapeutics | ||
PTLO | 9.819709 | 9.627354 | 2024/07/16 | 19:35:43 | extended-hours | 0.192354999999999 | 1.99800485159265 | Portillo's Inc | ||
PTMN | 19.988407 | 20.062852 | 2024/07/16 | 18:29:32 | open | -0.0744450000000008 | -0.371058910268594 | Portman Ridge Finance Corp | ||
PTNQ | 73.490486 | 73.659298 | 2024/07/16 | 15:39:51 | open | -0.168812000000003 | -0.22917948525657 | Pacer Trendpilot 100 ETF | ||
PTON | 3.921517 | 3.830516 | 2024/07/16 | 19:59:31 | extended-hours | 0.0910010000000003 | 2.3756851557336 | Peloton Interactive Inc | ||
PTPI | 0.419032 | 0.457736 | 2024/07/16 | 19:58:36 | extended-hours | -0.038704 | -8.45552895118583 | Petros Pharmaceuticals Inc | ||
PTSI | 19.080582 | 19.07852 | 2024/07/16 | 09:25:35 | extended-hours | 0.00206199999999868 | 0.0108079662363678 | PAM Transportation Services Inc | ||
PTVE | 12.724839 | 12.395198 | 2024/07/16 | 17:46:45 | open | 0.329640999999999 | 2.659425045086 | Pactiv Evergreen Inc | ||
PTWO | 13.816778 | 13.242922 | 2024/07/16 | 19:50:04 | extended-hours | 0.573855999999999 | 4.33330348090851 | Pono Capital Two Inc | ||
PTWOU | 12.959269 | 13.009444 | 2024/07/16 | 04:09:42 | extended-hours | -0.0501749999999994 | -0.38568135579045 | Pono Capital Two Inc | ||
PUBM | 22.220213 | 21.368333 | 2024/07/16 | 19:57:08 | extended-hours | 0.851880000000001 | 3.98664696960685 | Pubmatic Inc | ||
PUI | 43.739093 | 44.265548 | 2024/07/16 | 04:05:46 | extended-hours | -0.526455000000006 | -1.18931092867077 | Invesco DWA Utilities Momentum ETF | ||
PULM | 1.988389 | 2.137044 | 2024/07/16 | 19:48:41 | extended-hours | -0.148655 | -6.95610385186267 | Pulmatrix Inc | ||
PVBC | 11.868738 | 11.638651 | 2024/07/16 | 16:13:56 | open | 0.230087000000001 | 1.97692155216271 | Provident Bancorp Inc | ||
PWM | 0.888828 | 0.854503 | 2024/07/16 | 19:28:16 | extended-hours | 0.0343249999999999 | 4.0169548848863 | Prestige Wealth Inc. | ||
PWOD | 22.664066 | 21.710081 | 2024/07/16 | 19:34:19 | extended-hours | 0.953984999999999 | 4.39420285903125 | Penns Woods Bancorp Inc | ||
PWP | 23.165356 | 23.325097 | 2024/07/16 | 16:04:21 | open | -0.159741 | -0.684846026578155 | Perella Weinberg Partners | ||
PWUP | 13.625134 | 13.126594 | 2024/07/16 | 06:30:00 | extended-hours | 0.498539999999998 | 3.79793874938159 | PowerUp Acquisition Corp | ||
PWUPU | 11.756287 | 11.799743 | 2024/07/16 | 04:09:57 | extended-hours | -0.0434559999999991 | -0.368279207436968 | PowerUp Acquisition Corp Unit | ||
PXDT | 2.145555 | 2.145555 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | Pixie Dust Technologies Inc. American Depositary Shares | ||
PXI | 49.675528 | 49.08618 | 2024/07/16 | 15:42:56 | open | 0.589348000000001 | 1.2006393652959 | Invesco DWA Energy Momentum ETF | ||
PXLW | 1.096938 | 1.042361 | 2024/07/16 | 19:59:50 | extended-hours | 0.0545769999999999 | 5.2359019571914 | Pixelworks Inc | ||
PXS | 4.968269 | 4.929013 | 2024/07/16 | 11:54:41 | open | 0.039256 | 0.796427195464892 | Pyxis Tankers Inc | ||
PXSAP | 22.501488 | 22.999973 | 2024/07/16 | 17:51:41 | open | -0.498485000000002 | -2.16732863121188 | Pyxis Tankers Inc | ||
PY | 59.240365 | 59.239962 | 2024/07/16 | 04:09:58 | extended-hours | 0.000402999999998599 | 0.000680284028539044 | Principal Value ETF | ||
PYCR | 12.821942 | 12.84598 | 2024/07/16 | 19:13:57 | extended-hours | -0.0240380000000009 | -0.187124688034707 | Paycor HCM Inc | ||
PYPD | 3.030023 | 3.030023 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | PolyPid | ||
PYPL | 61.774913 | 60.435957 | 2024/07/16 | 19:59:58 | extended-hours | 1.338956 | 2.21549565269562 | PayPal Holdings Inc | ||
PYXS | 3.672133 | 3.22051 | 2024/07/16 | 19:40:13 | extended-hours | 0.451623 | 14.0233379185284 | Pyxis Oncology Inc | ||
PYZ | 109.92365 | 111.314474 | 2024/07/16 | 09:30:33 | extended-hours | -1.39082400000001 | -1.24945476542431 | Invesco DWA Basic Materials Momentum ETF | ||
PZZA | 44.425275 | 42.057229 | 2024/07/16 | 19:50:50 | extended-hours | 2.368046 | 5.63053262496205 | Papa John's International Inc | ||
QABA | 52.590566 | 51.564324 | 2024/07/16 | 19:54:58 | extended-hours | 1.026242 | 1.99021711212582 | First Trust NASDAQ® ABA Community Bank Index Fund | ||
QAT | 17.08073 | 17.3396 | 2024/07/16 | 04:05:45 | extended-hours | -0.258870000000002 | -1.49294101363354 | iShares MSCI Qatar ETF | ||
QCLN | 39.331501 | 38.17454 | 2024/07/16 | 18:19:29 | open | 1.156961 | 3.03071366413322 | First Trust NASDAQ® Clean Edge® Green Energy Index Fund | ||
QCLR | 30.823801 | 30.805579 | 2024/07/16 | 15:27:10 | open | 0.018221999999998 | 0.05915162315241 | Global X NASDAQ 100® Collar 95-110 ETF | ||
QCOM | 208.211825 | 208.183291 | 2024/07/16 | 20:00:01 | extended-hours | 0.0285340000000076 | 0.0137061912427965 | Qualcomm Incorporated | ||
QCRH | 65.500085 | 65.500428 | 2024/07/16 | 09:25:45 | extended-hours | -0.00034300000000087 | -0.000523660700355836 | QCR Holdings Inc | ||
QDEL | 33.98437 | 31.972476 | 2024/07/16 | 19:54:04 | extended-hours | 2.011894 | 6.29258115636711 | Quidel Corporation | ||
QFIN | 20.010598 | 19.69532 | 2024/07/16 | 15:39:51 | open | 0.315278000000003 | 1.60077622501184 | 360 Finance Inc | ||
QH | 0.484985 | 0.490372 | 2024/07/16 | 10:34:56 | open | -0.00538699999999998 | -1.09855375102983 | Quhuo Ltd | ||
QIPT | 3.396107 | 3.118585 | 2024/07/16 | 17:27:49 | open | 0.277522 | 8.8989718093302 | Quipt Home Medical Corp | ||
QLGN | 0.335504 | 0.341857 | 2024/07/16 | 19:59:24 | extended-hours | -0.006353 | -1.85837938085223 | Qualigen Therapeutics Inc | ||
QLI | 5.293834 | 5.400458 | 2024/07/16 | 18:27:16 | open | -0.106624 | -1.97435106429862 | Qilian International Holding Group Ltd | ||
QLYS | 148.16134 | 145.441693 | 2024/07/16 | 19:19:24 | extended-hours | 2.71964700000001 | 1.86992254002434 | Qualys Inc | ||
QMCO | 0.438786 | 0.459919 | 2024/07/16 | 19:39:23 | extended-hours | -0.021133 | -4.59493954370226 | Quantum Corporation | ||
QNCX | 0.764846 | 0.758657 | 2024/07/16 | 17:54:16 | open | 0.006189 | 0.815783680899273 | Cortexyme Inc | ||
QNRX | 0.672609 | 0.675053 | 2024/07/16 | 18:56:37 | open | -0.002444 | -0.362045646786253 | Quoin Pharmaceuticals Ltd DRC | ||
QOMO | 11.01007 | 10.91881 | 2024/07/16 | 17:00:00 | open | 0.0912600000000001 | 0.83580536706839 | Qomolangma Acquisition Corp. Common Stock | ||
QOMOU | 1074.239394 | 1074.239394 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | Qomolangma Acquisition Corp. Unit | ||
QQEW | 127.819671 | 129.759656 | 2024/07/16 | 19:13:09 | extended-hours | -1.93998500000001 | -1.49506022118308 | First Trust NASDAQ-100 Equal Weighted Index Fund | ||
QQJG | 22.86536 | 22.790826 | 2024/07/16 | 13:06:21 | open | 0.0745339999999999 | 0.327035097367686 | Invesco ESG NASDAQ Next Gen 100 ETF | ||
QQMG | 34.285727 | 34.278956 | 2024/07/16 | 15:27:10 | open | 0.00677100000000053 | 0.0197526435752609 | Invesco ESG NASDAQ 100 ETF | ||
QQQ | 495.535033 | 496.005354 | 2024/07/16 | 19:59:59 | extended-hours | -0.470321000000013 | -0.094821758718357 | Invesco QQQ Trust | ||
QQQE | 92.745568 | 90.595035 | 2024/07/16 | 19:55:16 | extended-hours | 2.15053300000001 | 2.37378681955364 | Direxion NASDAQ-100 Equal Weighted Index Shares | ||
QQQJ | 29.201248 | 28.885353 | 2024/07/16 | 18:58:31 | open | 0.315895000000001 | 1.0936165467668 | Invesco NASDAQ Next Gen 100 ETF | ||
QQQM | 203.924996 | 204.115552 | 2024/07/16 | 19:59:59 | extended-hours | -0.190556000000015 | -0.0933569236311866 | Invesco NASDAQ 100 ETF | ||
QQQN | 30.485584 | 30.125016 | 2024/07/16 | 15:39:26 | open | 0.360568000000001 | 1.1969055883655 | VictoryShares Nasdaq Next 50 ETF | ||
QQQS | 28.764684 | 28.310255 | 2024/07/16 | 14:38:28 | open | 0.454428999999998 | 1.60517452068163 | Invesco NASDAQ Future Gen 200 ETF | ||
QQQX | 25.460281 | 25.725052 | 2024/07/16 | 15:19:40 | open | -0.264771000000003 | -1.02923407113036 | Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund | ||
QQQY | 14.670282 | 14.681146 | 2024/07/16 | 19:49:57 | extended-hours | -0.0108639999999998 | -0.0739996727775867 | Defiance Nasdaq 100 Enhanced Options Income ETF | ||
QQXT | 91.105765 | 89.736212 | 2024/07/16 | 15:42:35 | open | 1.36955300000001 | 1.52619881035318 | First Trust NASDAQ-100 Ex-Technology Sector Index Fund | ||
QRMI | 21.339302 | 21.33514 | 2024/07/16 | 18:01:28 | open | 0.00416200000000089 | 0.0195077229397177 | Global X NASDAQ 100® Risk Managed Income ETF | ||
QRTEA | 0.785202 | 0.776865 | 2024/07/16 | 19:49:42 | extended-hours | 0.00833699999999993 | 1.07315942924445 | Qurate Retail Inc Series A | ||
QRTEB | 4.040309 | 4.077876 | 2024/07/16 | 18:52:41 | open | -0.0375670000000001 | -0.921239390310057 | Qurate Retail Inc Series B | ||
QRTEP | 41.040872 | 40.1612 | 2024/07/16 | 15:26:55 | open | 0.879671999999999 | 2.19035287790205 | Qurate Retail Inc | ||
QRVO | 127.202321 | 129.302836 | 2024/07/16 | 19:52:11 | extended-hours | -2.10051500000002 | -1.62449259813607 | Qorvo Inc | ||
QSG | 1.723759 | 1.765306 | 2024/07/16 | 18:50:56 | open | -0.041547 | -2.3535296430194 | QuantaSing Group Limited American Depositary Shares | ||
QSI | 1.236337 | 1.084129 | 2024/07/16 | 19:58:05 | extended-hours | 0.152208 | 14.0396576422179 | QuantumSi Inc | ||
QSIAW | 0.154518 | 0.153896 | 2024/07/16 | 04:05:48 | extended-hours | 0.000621999999999984 | 0.404169049228039 | Quantum-Si incorporated | ||
QTEC | 205.173907 | 205.079892 | 2024/07/16 | 15:42:41 | open | 0.0940150000000131 | 0.045843109767199 | First Trust NASDAQ-100-Technology Sector Index Fund | ||
QTRX | 16.471636 | 15.155362 | 2024/07/16 | 17:29:02 | open | 1.316274 | 8.68520329636468 | Quanterix Corp | ||
QUBT | 0.72141 | 0.710392 | 2024/07/16 | 19:59:59 | extended-hours | 0.011018 | 1.55097467313821 | Quantum Computing Inc | ||
QUIK | 12.800603 | 12.39924 | 2024/07/16 | 19:13:37 | extended-hours | 0.401363 | 3.23699678367384 | QuickLogic Corporation | ||
QURE | 9.164483 | 9.075229 | 2024/07/16 | 19:54:18 | extended-hours | 0.0892540000000004 | 0.983490333962927 | Uniqure NV | ||
QYLD | 17.964409 | 17.986014 | 2024/07/16 | 19:50:01 | extended-hours | -0.021605000000001 | -0.120121111881715 | Global X NASDAQ 100 Covered Call ETF | ||
QYLG | 32.380886 | 32.359356 | 2024/07/16 | 15:27:03 | open | 0.0215299999999985 | 0.0665340805917105 | Global X Nasdaq 100® Covered Call & Growth ETF | ||
RAIL | 3.118447 | 3.137208 | 2024/07/16 | 16:20:05 | open | -0.018761 | -0.59801581533644 | Freightcar America Inc | ||
RANI | 3.987507 | 3.958509 | 2024/07/16 | 14:00:36 | open | 0.0289980000000001 | 0.732548542898351 | Rani Therapeutics Holdings Inc | ||
RAPT | 3.810523 | 3.592341 | 2024/07/16 | 18:44:27 | open | 0.218182 | 6.07353255161467 | RAPT Therapeutics Inc | ||
RARE | 45.189274 | 45.439499 | 2024/07/16 | 17:46:06 | open | -0.250225 | -0.550677286296665 | Ultragenyx | ||
RAVE | 1.826835 | 1.868942 | 2024/07/16 | 19:30:15 | extended-hours | -0.0421070000000001 | -2.2529859139556 | Rave Restaurant Group Inc | ||
RAYA | 0.81525 | 0.833807 | 2024/07/16 | 17:45:32 | open | -0.0185569999999999 | -2.22557498317955 | Erayak Power Solution Group Inc. Class A Ordinary Shares | ||
RBB | 22.422529 | 21.198604 | 2024/07/16 | 18:19:30 | open | 1.223925 | 5.77361131893403 | RBB Bancorp | ||
RBBN | 3.923143 | 3.873756 | 2024/07/16 | 19:32:21 | extended-hours | 0.0493869999999998 | 1.2749125138496 | Ribbon Communications Inc | ||
RBCAA | 58.479247 | 57.3255 | 2024/07/16 | 09:25:40 | extended-hours | 1.153747 | 2.01262439926386 | Republic Bancorp Inc | ||
RBKB | 8.155225 | 8.155225 | 2024/07/16 | 14:14:41 | open | 0 | 0 | Rhinebeck Bancorp Inc | ||
RCAT | 1.932619 | 1.786323 | 2024/07/16 | 19:43:13 | extended-hours | 0.146296 | 8.18978426633929 | Red Cat Holdings Inc | ||
RCEL | 10.093878 | 10.109377 | 2024/07/16 | 19:37:03 | extended-hours | -0.0154990000000002 | -0.153313107227084 | Avita Medical Ltd | ||
RCKT | 23.25233 | 23.319114 | 2024/07/16 | 19:12:20 | extended-hours | -0.0667839999999984 | -0.286391669940798 | Rocket Pharmaceuticals Inc | ||
RCM | 13.25906 | 12.907445 | 2024/07/16 | 19:32:54 | extended-hours | 0.351615000000001 | 2.7241254950147 | R1 RCM Inc | ||
RCMT | 19.442113 | 19.474594 | 2024/07/16 | 17:30:05 | open | -0.0324810000000006 | -0.166786532237851 | RCM Technologies Inc | ||
RCON | 1.554466 | 1.508238 | 2024/07/16 | 18:55:57 | open | 0.0462279999999999 | 3.06503350267 | Recon Technology Ltd | ||
RCRT | 2.227699 | 2.018465 | 2024/07/16 | 19:29:31 | extended-hours | 0.209234 | 10.3659959424612 | Recruiter.Com Group Inc | ||
RDCM | 9.329481 | 9.197079 | 2024/07/16 | 16:00:53 | open | 0.132401999999999 | 1.43960924984986 | Radcom Ltd | ||
RDFN | 8.4449 | 8.312579 | 2024/07/16 | 19:59:48 | extended-hours | 0.132321000000001 | 1.59181645070683 | Redfin Corp | ||
RDHL | 0.408416 | 0.411297 | 2024/07/16 | 19:32:44 | extended-hours | -0.00288100000000002 | -0.70046705908383 | Redhill Biopharma Ltd | ||
RDI | 1.219315 | 1.206535 | 2024/07/16 | 17:04:28 | open | 0.01278 | 1.05923160123826 | Reading International Inc | ||
RDNT | 65.026442 | 63.966766 | 2024/07/16 | 19:19:21 | extended-hours | 1.059676 | 1.65660399339245 | RadNet Inc | ||
RDUS | 17.718948 | 17.010823 | 2024/07/16 | 18:55:10 | open | 0.708125000000003 | 4.16279094785715 | Schnitzer Steel Industries Inc | ||
RDVT | 26.097324 | 26.197674 | 2024/07/16 | 18:24:13 | open | -0.100349999999999 | -0.383049273763766 | Red Violet Inc | ||
RDVY | 58.275686 | 55.954354 | 2024/07/16 | 15:42:51 | open | 2.321332 | 4.14861728186514 | First Trust Rising Dividend Achievers ETF | ||
RDZN | 2.328171 | 2.239329 | 2024/07/16 | 19:48:15 | extended-hours | 0.0888420000000001 | 3.96734914789207 | Roadzen Inc. | ||
REAL | 3.717383 | 3.496945 | 2024/07/16 | 19:31:32 | extended-hours | 0.220438 | 6.30373082790835 | TheRealReal Inc | ||
REAX | 5.706995 | 5.636893 | 2024/07/16 | 19:51:00 | extended-hours | 0.0701020000000003 | 1.24362836051705 | Real Brokerage Inc | ||
REBN | 5.649002 | 5.493062 | 2024/07/16 | 19:29:51 | extended-hours | 0.15594 | 2.83885381231816 | Reborn Coffee Inc | ||
REE | 4.479858 | 4.447018 | 2024/07/16 | 19:42:48 | extended-hours | 0.0328400000000002 | 0.738472387563986 | Ree Automotive Holding Inc | ||
REFI | 15.786227 | 15.756129 | 2024/07/16 | 17:33:06 | open | 0.0300980000000006 | 0.191024077043293 | Chicago Atlantic Real Estate Finance Inc | ||
REG | 66.745902 | 63.305083 | 2024/07/16 | 19:57:57 | extended-hours | 3.440819 | 5.43529656220496 | Regency Centers Corporation | ||
REGCO | 22.314152 | 22.2839 | 2024/07/16 | 18:00:00 | open | 0.0302520000000008 | 0.135757205875097 | Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock | ||
REGN | 1087.873938 | 1079.37014 | 2024/07/16 | 17:20:48 | open | 8.50379799999996 | 0.787848179680046 | Regeneron Pharmaceuticals Inc | ||
REIT | 26.76869 | 26.615073 | 2024/07/16 | 15:42:34 | open | 0.153617000000001 | 0.57718045710414 | ALPS Active REIT ETF | ||
REKR | 2.023387 | 1.94731 | 2024/07/16 | 19:37:24 | extended-hours | 0.076077 | 3.90677395997555 | Rekor Systems Inc | ||
RELI | 4.123279 | 4.144199 | 2024/07/16 | 19:53:32 | extended-hours | -0.0209200000000003 | -0.504802013609874 | Reliance Global Group Inc | ||
RELL | 12.294395 | 12.294395 | 2024/07/16 | 09:30:34 | extended-hours | 0 | 0 | Richardson Electronics Ltd | ||
RELY | 13.605204 | 13.309462 | 2024/07/16 | 19:18:55 | extended-hours | 0.295742000000001 | 2.22204323510598 | Remitly Global Inc | ||
RENB | 1.410485 | 1.418552 | 2024/07/16 | 18:56:40 | open | -0.00806700000000005 | -0.568678483411256 | Renovaro Biosciences Inc | ||
RENE | 11.31425 | 11.329607 | 2024/07/16 | 14:36:28 | open | -0.0153569999999998 | -0.135547508399893 | Cartesian Growth Corporation II Class A Ordinary Shares | ||
RENEW | 0.113622 | 0.113622 | 2024/07/16 | 17:28:44 | open | 0 | 0 | Cartesian Growth Corporation II Warrant | ||
RENT | 19.087193 | 17.613183 | 2024/07/16 | 17:00:46 | open | 1.47401 | 8.3687883104377 | Rent the Runway Inc | ||
REPL | 11.602451 | 10.804809 | 2024/07/16 | 19:25:56 | extended-hours | 0.797642 | 7.38228690576575 | Replimune Group Inc | ||
RETO | 1.461292 | 1.418383 | 2024/07/16 | 17:32:18 | open | 0.0429090000000001 | 3.02520546284044 | ReTo Eco-Solutions Inc | ||
REVB | 1.863185 | 1.89997 | 2024/07/16 | 18:55:02 | open | -0.0367849999999998 | -1.9360832013137 | Revelation Biosciences Inc | ||
REVBW | 0.013756 | 0.013756 | 2024/07/16 | 19:50:00 | extended-hours | 0 | 0 | Revelation Biosciences Inc | ||
REYN | 27.014916 | 27.09298 | 2024/07/16 | 19:19:16 | extended-hours | -0.0780640000000012 | -0.288133678908711 | Reynolds Consumer Products Inc | ||
RFAC | 11.076346 | 11.075755 | 2024/07/16 | 09:25:37 | extended-hours | 0.000591000000000008 | 0.00533597935310061 | RF Acquisition Corp | ||
RFACW | 0.034474 | 0.034474 | 2024/07/16 | 06:14:30 | extended-hours | 0 | 0 | RF Acquisition Corp. | ||
RFDI | 82.825871 | 82.825871 | 2024/07/16 | 04:05:53 | extended-hours | 0 | 0 | First Trust RiverFront Dynamic Developed International ETF | ||
RFIL | 4.434792 | 4.394117 | 2024/07/16 | 16:04:21 | open | 0.0406750000000002 | 0.925669480352941 | RF Industries Ltd | ||
RGC | 3.256035 | 3.227328 | 2024/07/16 | 13:45:01 | open | 0.0287069999999998 | 0.889497441846624 | Regencell Bioscience Holdings Ltd | ||
RGCO | 22.758799 | 22.070943 | 2024/07/16 | 16:52:39 | open | 0.687856 | 3.1165682408767 | RGC Resources Inc | ||
RGEN | 131.549455 | 119.288081 | 2024/07/16 | 18:37:39 | open | 12.261374 | 10.2787922290409 | Repligen Corporation | ||
RGLD | 139.984398 | 139.950366 | 2024/07/16 | 19:19:21 | extended-hours | 0.0340319999999963 | 0.0243171925681111 | Royal Gold Inc | ||
RGLS | 1.80579 | 1.7811 | 2024/07/16 | 19:00:00 | open | 0.0246900000000001 | 1.38622199764191 | Regulus Therapeutics Inc | ||
RGTI | 1.275886 | 1.188758 | 2024/07/16 | 19:59:51 | extended-hours | 0.0871280000000001 | 7.32933027580046 | Rigetti Computing Inc | ||
RGTIW | 0.158752 | 0.157241 | 2024/07/16 | 17:27:24 | open | 0.00151100000000001 | 0.960945300525952 | Rigetti Computing Inc. Warrants | ||
RICK | 47.990378 | 46.560238 | 2024/07/16 | 18:52:39 | open | 1.43014 | 3.0715908282084 | RCI Hospitality Holdings Inc | ||
RIGL | 10.709571 | 10.584002 | 2024/07/16 | 17:17:22 | open | 0.125569 | 1.1864037818587 | Rigel Pharmaceuticals Inc | ||
RILY | 17.203386 | 16.513949 | 2024/07/16 | 19:58:06 | extended-hours | 0.689436999999998 | 4.17487664519249 | B. Riley Financial Inc | ||
RILYG | 17.565 | 17.71984 | 2024/07/16 | 13:53:22 | open | -0.15484 | -0.873822788467616 | B. Riley Financial Inc. 5.00% Senior Notes due 2026 | ||
RILYL | 19.904943 | 19.904776 | 2024/07/16 | 09:16:54 | extended-hours | 0.000167000000001138 | 0.000838994621196131 | B. Riley Financial Inc | ||
RILYM | 24.254497 | 23.864578 | 2024/07/16 | 17:14:18 | open | 0.389918999999999 | 1.63388181429397 | Dow Jones U.S. Toys Total Stock | ||
RILYN | 18.844741 | 18.709828 | 2024/07/16 | 14:50:27 | open | 0.134912999999997 | 0.721080920679749 | B. Riley Financial Inc | ||
RILYP | 19.300786 | 19.053789 | 2024/07/16 | 16:09:50 | open | 0.246997 | 1.29631434461671 | B. Riley Financial Inc | ||
RILYT | 16.989788 | 16.990085 | 2024/07/16 | 11:23:49 | open | -0.00029699999999977 | -0.00174807836452713 | B. Riley Financial Inc. 6.00% Senior Notes Due 2028 | ||
RILYZ | 14.739718 | 14.825616 | 2024/07/16 | 14:25:39 | open | -0.0858980000000003 | -0.579389079010277 | B. Riley Financial Inc. 5.25% Senior Notes due 2028 | ||
RING | 31.786329 | 31.200459 | 2024/07/16 | 14:54:06 | open | 0.58587 | 1.87776083678769 | iShares MSCI Global Gold Miners ETF | ||
RIOT | 12.661001 | 11.334922 | 2024/07/16 | 19:59:57 | extended-hours | 1.326079 | 11.6990571262864 | Riot Blockchain Inc | ||
RIVN | 17.885246 | 17.553067 | 2024/07/16 | 19:59:59 | extended-hours | 0.332179 | 1.89242711829221 | Rivian Automotive Inc | ||
RKDA | 3.105065 | 3.166432 | 2024/07/16 | 11:45:30 | open | -0.0613669999999997 | -1.93804888278036 | Arcadia Biosciences Inc | ||
RKLB | 5.643356 | 5.818172 | 2024/07/16 | 19:59:44 | extended-hours | -0.174816 | -3.00465507035543 | Rocket Lab USA Inc. | ||
RLAY | 8.744335 | 8.25969 | 2024/07/16 | 19:58:17 | extended-hours | 0.484644999999999 | 5.86759309368752 | Relay Therapeutics Inc | ||
RLMD | 3.875837 | 3.913655 | 2024/07/16 | 19:30:36 | extended-hours | -0.0378179999999997 | -0.966308987378798 | Relmada Therapeutics Inc | ||
RLYB | 1.436391 | 1.348895 | 2024/07/16 | 19:50:36 | extended-hours | 0.087496 | 6.48649450105457 | Rallybio Corp | ||
RMBI | 12.065961 | 12.065961 | 2024/07/16 | 14:07:56 | open | 0 | 0 | Richmond Mutual Bancorporation Inc | ||
RMBL | 4.859895 | 4.45764 | 2024/07/16 | 19:29:03 | extended-hours | 0.402255 | 9.02394540608933 | RumbleON Inc | ||
RMBS | 63.990937 | 63.55023 | 2024/07/16 | 19:41:38 | extended-hours | 0.440707000000003 | 0.693478214004896 | Rambus Inc | ||
RMCF | 2.126324 | 2.082227 | 2024/07/16 | 19:37:34 | extended-hours | 0.0440969999999998 | 2.11778062622374 | Rocky Mountain Chocolate Factory | ||
RMCO | 1.031835 | 0.881979 | 2024/07/16 | 19:43:30 | extended-hours | 0.149856 | 16.9908807352556 | Royalty Management Holding Corporation | ||
RMNI | 3.097626 | 3.122809 | 2024/07/16 | 18:10:23 | open | -0.0251830000000002 | -0.806421398170691 | Rimini Street Inc | ||
RMR | 26.097683 | 25.43787 | 2024/07/16 | 17:19:17 | open | 0.659813 | 2.59382173114337 | RMR Group Inc | ||
RMTI | 2.029348 | 2.160899 | 2024/07/16 | 18:00:17 | open | -0.131551 | -6.08779031319835 | Rockwell Medical Inc | ||
RNA | 47.650053 | 46.403012 | 2024/07/16 | 19:41:51 | extended-hours | 1.247041 | 2.68741391183832 | Avidity Biosciences Inc | ||
RNAZ | 0.957783 | 0.871504 | 2024/07/16 | 19:55:43 | extended-hours | 0.0862790000000001 | 9.90001193339332 | Transcode Therapeutics Inc | ||
RNEW | 26.535739 | 26.028739 | 2024/07/16 | 15:27:04 | open | 0.506999999999998 | 1.94784695486016 | VanEck Green Infrastructure ETF | ||
RNLX | 0.313992 | 0.320054 | 2024/07/16 | 19:59:41 | extended-hours | -0.00606200000000001 | -1.89405537815494 | Renalytix AI | ||
RNSC | 34.710656 | 34.710656 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | First Trust Small Cap US Equity Select ETF | ||
RNW | 6.068433 | 5.922844 | 2024/07/16 | 18:55:24 | open | 0.145588999999999 | 2.4580927675961 | Renew Energy Global PLC | ||
RNXT | 1.195876 | 1.234156 | 2024/07/16 | 19:41:54 | extended-hours | -0.0382800000000001 | -3.10171485614461 | RenovoRx Inc | ||
ROBT | 44.825596 | 44.479595 | 2024/07/16 | 16:09:52 | open | 0.346000999999994 | 0.777887028872439 | First Trust Nasdaq Artificial Intelligence and Robotics ETF | ||
ROCK | 80.071863 | 74.882289 | 2024/07/16 | 17:05:02 | open | 5.18957399999999 | 6.93030898134002 | Gibraltar Industries Inc | ||
ROCL | 14.275457 | 13.874436 | 2024/07/16 | 17:00:02 | open | 0.401021 | 2.89035893062608 | Roth CH Acquisition V Co | ||
ROIC | 9.38428 | 12.470716 | 2024/07/16 | 08:32:45 | extended-hours | -3.086436 | -24.7494690761942 | Retail Opportunity Investments | ||
ROIV | 11.616502 | 11.517413 | 2024/07/16 | 19:27:52 | extended-hours | 0.0990890000000011 | 0.860340772706519 | Roivant Sciences Ltd | ||
ROKU | 64.40302 | 62.743922 | 2024/07/16 | 19:59:59 | extended-hours | 1.659098 | 2.6442369987646 | Roku Inc | ||
ROOT | 80.216303 | 74.778295 | 2024/07/16 | 19:52:21 | extended-hours | 5.438008 | 7.27217436556958 | Root Inc | ||
ROP | 557.229208 | 553.097345 | 2024/07/16 | 18:56:35 | open | 4.13186299999995 | 0.747040830579281 | Roper Technologies Inc. Common Stock | ||
ROST | 151.098135 | 149.83332 | 2024/07/16 | 19:21:42 | extended-hours | 1.26481500000003 | 0.844148017276816 | Ross Stores Inc | ||
RPAY | 9.809349 | 9.681684 | 2024/07/16 | 16:53:30 | open | 0.127664999999999 | 1.31862390881585 | Repay Holdings Corp | ||
RPD | 43.279995 | 40.832704 | 2024/07/16 | 17:47:30 | open | 2.447291 | 5.99345808692954 | Rapid7 Inc | ||
RPHM | 1.510619 | 1.520014 | 2024/07/16 | 17:18:53 | open | -0.00939500000000004 | -0.618086412361994 | Reneo Pharmaceuticals Inc | ||
RPID | 0.695545 | 0.689308 | 2024/07/16 | 19:39:26 | extended-hours | 0.00623699999999994 | 0.904820486632962 | Rapid Micro Biosystems Inc | ||
RPRX | 26.938997 | 27.333197 | 2024/07/16 | 19:50:03 | extended-hours | -0.394199999999998 | -1.44220231537496 | Royalty Pharma Plc | ||
RPTX | 4.015723 | 3.761785 | 2024/07/16 | 19:14:57 | extended-hours | 0.253938 | 6.75046553697248 | Repare Therapeutics Inc | ||
RR | 1.181899 | 1.17141 | 2024/07/16 | 19:55:58 | extended-hours | 0.010489 | 0.895416634653961 | Richtech Robotics Inc. Class B Common Stock | ||
RRBI | 52.097112 | 51.858432 | 2024/07/16 | 16:13:56 | open | 0.238680000000002 | 0.460253021148041 | Red River Bancshares Inc | ||
RRGB | 6.12344 | 5.972017 | 2024/07/16 | 20:00:00 | extended-hours | 0.151423 | 2.5355420120204 | Red Robin Gourmet Burgers Inc | ||
RRR | 79.085502 | 64.149892 | 2024/07/16 | 19:18:44 | extended-hours | 14.93561 | 23.2823618783333 | Red Rock Resorts Inc | ||
RSLS | 0.235429 | 0.218087 | 2024/07/16 | 19:53:47 | extended-hours | 0.017342 | 7.95187241788827 | ReShape Lifesciences Inc | ||
RSSS | 2.631941 | 2.636097 | 2024/07/16 | 16:46:51 | open | -0.00415600000000005 | -0.157657324445954 | Research Solutions Inc | ||
RSVR | 8.206347 | 7.708283 | 2024/07/16 | 16:09:37 | open | 0.498063999999999 | 6.46141300209138 | Reservoir Media Inc | ||
RSVRW | 0.786184 | 0.786184 | 2024/07/16 | 13:00:26 | open | 0 | 0 | Reservoir Media Management Inc | ||
RTC | 5.960685 | 5.810171 | 2024/07/16 | 17:24:04 | open | 0.150513999999999 | 2.59052616523678 | Baijiayun Group Ltd | ||
RUM | 7.090799 | 7.170957 | 2024/07/16 | 19:59:56 | extended-hours | -0.080158 | -1.1178145399561 | Rumble Inc. | ||
RUMBW | 1.699376 | 1.655547 | 2024/07/16 | 09:25:47 | extended-hours | 0.0438289999999999 | 2.6474029429548 | CF Acquisition Corp. VI | ||
RUN | 17.244475 | 15.64881 | 2024/07/16 | 19:59:37 | extended-hours | 1.595665 | 10.1967178334966 | Sunrun Inc | ||
RUNN | 31.279727 | 31.439825 | 2024/07/16 | 04:09:48 | extended-hours | -0.160097999999998 | -0.509220391652937 | Running Oak Efficient Growth ETF | ||
RUSHA | 49.821187 | 47.433106 | 2024/07/16 | 19:18:39 | extended-hours | 2.388081 | 5.03462918915746 | Rush Enterprises A Inc | ||
RUSHB | 46.104631 | 43.469364 | 2024/07/16 | 17:34:00 | open | 2.635267 | 6.06235462750271 | Rush Enterprises B Inc | ||
RVMD | 46.679566 | 47.362746 | 2024/07/16 | 19:59:10 | extended-hours | -0.68318 | -1.44244170302119 | Revolution Medicines Inc | ||
RVNC | 4.286424 | 3.879869 | 2024/07/16 | 19:58:09 | extended-hours | 0.406555 | 10.4785754364387 | Revance The | ||
RVPH | 1.219424 | 1.177137 | 2024/07/16 | 19:50:02 | extended-hours | 0.042287 | 3.59236010761704 | Reviva Pharmaceuticals Holdings Inc. | ||
RVPHW | 0.206571 | 0.210538 | 2024/07/16 | 19:00:21 | open | -0.003967 | -1.88422042576637 | Reviva Pharmaceuticals Holdings Inc | ||
RVSB | 4.105698 | 4.142567 | 2024/07/16 | 19:20:37 | extended-hours | -0.0368689999999994 | -0.890003710259831 | Riverview Bancorp Inc | ||
RVSN | 0.787761 | 0.802868 | 2024/07/16 | 19:50:02 | extended-hours | -0.015107 | -1.88162935874888 | Rail Vision Ltd. Ordinary Share | ||
RVYL | 1.640355 | 1.800172 | 2024/07/16 | 19:39:30 | extended-hours | -0.159817 | -8.87787389205032 | Ryvyl Inc | ||
RWAY | 11.873987 | 11.838149 | 2024/07/16 | 19:02:03 | open | 0.035838 | 0.302733138432368 | Runway Growth Finance Corp | ||
RWAYL | 25.155428 | 25.155441 | 2024/07/16 | 15:39:49 | open | -1.29999999991526E-05 | -5.1678680565181E-05 | MSCI ACWI exAU/CONSUMER GRTR US | ||
RWAYZ | 25.208867 | 25.191169 | 2024/07/16 | 16:00:47 | open | 0.0176980000000029 | 0.0702547785694379 | Runway Growth Finance Corp. 8.00% Notes due 2027 | ||
RXRX | 8.617143 | 8.236677 | 2024/07/16 | 19:59:51 | extended-hours | 0.380466 | 4.61916862831941 | Recursion Pharmaceuticals Inc | ||
RXST | 49.216042 | 49.179412 | 2024/07/16 | 17:32:16 | open | 0.0366300000000024 | 0.0744823870606716 | Rxsight Inc | ||
RXT | 2.549972 | 2.540788 | 2024/07/16 | 19:49:40 | extended-hours | 0.00918399999999986 | 0.361462664338774 | Rackspace Technology Inc | ||
RYAAY | 122.200202 | 117.730316 | 2024/07/16 | 16:29:25 | open | 4.469886 | 3.7967162170872 | Ryanair Holdings PLC ADR | ||
RYTM | 53.71585 | 51.934353 | 2024/07/16 | 19:48:23 | extended-hours | 1.781497 | 3.43028630779323 | Rhythm Pharmaceuticals Inc | ||
RZLT | 4.75059 | 4.83382 | 2024/07/16 | 17:42:59 | open | -0.0832300000000004 | -1.72182662987038 | Rezolute Inc | ||
SABR | 3.376326 | 3.038403 | 2024/07/16 | 19:55:50 | extended-hours | 0.337923 | 11.1217307249894 | Sabre Corpo | ||
SAFT | 83.011295 | 81.857074 | 2024/07/16 | 16:14:07 | open | 1.15422100000001 | 1.41004429256781 | Safety Insurance Group Inc | ||
SAGE | 11.457614 | 11.229512 | 2024/07/16 | 19:21:49 | extended-hours | 0.228102 | 2.03127259670767 | Sage Therapeutic | ||
SAI | 1.00292 | 0.928815 | 2024/07/16 | 18:56:46 | open | 0.0741050000000001 | 7.9784456538708 | SAI.TECH Global Corporation | ||
SAITW | 0.529188 | 0.527962 | 2024/07/16 | 06:51:41 | extended-hours | 0.00122599999999995 | 0.232213682045289 | SAI.TECH Global Corporation | ||
SANG | 5.735905 | 5.735905 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Sangoma Technologies Corp | ||
SANM | 76.020318 | 76.724499 | 2024/07/16 | 08:48:50 | extended-hours | -0.704180999999991 | -0.917804624569776 | Sanmina Corporation | ||
SANW | 0.284029 | 0.284426 | 2024/07/16 | 18:55:45 | open | -0.000397000000000036 | -0.139579363349355 | S&W Seed Company | ||
SARK | 26.189067 | 27.673427 | 2024/07/16 | 19:59:57 | extended-hours | -1.48436 | -5.36384597397351 | Tuttle Capital Short Innovation ETF | ||
SATL | 1.238922 | 1.230893 | 2024/07/16 | 19:47:30 | extended-hours | 0.00802900000000006 | 0.65229065402111 | Satellogic V Inc | ||
SATS | 20.174456 | 20.117167 | 2024/07/16 | 18:43:19 | open | 0.0572890000000008 | 0.284776678545249 | EchoStar Corporation | ||
SAVA | 13.601388 | 12.397997 | 2024/07/16 | 19:58:33 | extended-hours | 1.203391 | 9.70633401508324 | Cassava Sciences Inc | ||
SBAC | 213.099088 | 208.000776 | 2024/07/16 | 15:43:00 | open | 5.09831199999999 | 2.45110239396414 | SBA Communications Corp | ||
SBCF | 31.570719 | 31.570719 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Seacoast Banking Corporation of Florida | ||
SBET | 0.603352 | 0.60067 | 2024/07/16 | 19:59:51 | extended-hours | 0.00268199999999996 | 0.446501406762442 | Sharplink Gaming Ltd | ||
SBFM | 0.334229 | 0.337976 | 2024/07/16 | 19:54:03 | extended-hours | -0.003747 | -1.10865860297773 | Sunshine Biopharma Inc | ||
SBGI | 15.488999 | 15.538258 | 2024/07/16 | 16:14:03 | open | -0.0492590000000011 | -0.31701751895226 | Sinclair Broadcast Group Inc | ||
SBLK | 24.210516 | 24.003703 | 2024/07/16 | 19:56:13 | extended-hours | 0.206812999999997 | 0.861587897500635 | Star Bulk Carriers Corp | ||
SBRA | 16.659186 | 15.853821 | 2024/07/16 | 19:38:31 | extended-hours | 0.805364999999998 | 5.07994255769633 | Sabra Healthcare REIT Inc | ||
SBSI | 27.50907 | 27.50907 | 2024/07/16 | 09:30:33 | extended-hours | 0 | 0 | Southside Bancshares Inc | ||
SBT | 5.833112 | 5.713949 | 2024/07/16 | 17:54:48 | open | 0.119162999999999 | 2.08547538663715 | Sterling Bancorp Inc | ||
SBUX | 75.348437 | 72.936819 | 2024/07/16 | 19:59:31 | extended-hours | 2.411618 | 3.30644800947517 | Starbucks Corporation | ||
SCHL | 26.854769 | 33.324412 | 2024/07/16 | 17:04:55 | open | -6.469643 | -19.414124996414 | Scholastic Corporation | ||
SCKT | 1.144536 | 1.164392 | 2024/07/16 | 19:44:12 | extended-hours | -0.0198560000000001 | -1.7052676418251 | Socket Mobile Inc | ||
SCLX | 1.988793 | 1.862981 | 2024/07/16 | 19:42:59 | extended-hours | 0.125812 | 6.75326264733779 | Scilex Holding Company | ||
SCLXW | 0.433892 | 0.451068 | 2024/07/16 | 15:26:46 | open | -0.017176 | -3.80785158778721 | Scilex Holding Company | ||
SCOR | 11.159911 | 13.950087 | 2024/07/16 | 19:18:54 | extended-hours | -2.790176 | -20.0011369104723 | Comscore Inc | ||
SCPH | 5.145534 | 4.753192 | 2024/07/16 | 19:20:52 | extended-hours | 0.392341999999999 | 8.2542846996292 | Scpharmaceuticals Inc | ||
SCSC | 47.024197 | 45.029727 | 2024/07/16 | 17:31:24 | open | 1.99447 | 4.42922960647752 | ScanSource Inc | ||
SCVL | 40.979381 | 39.301392 | 2024/07/16 | 19:19:23 | extended-hours | 1.677989 | 4.26954088547295 | Shoe Carnival Inc | ||
SCWO | 1.196663 | 1.137861 | 2024/07/16 | 18:11:26 | open | 0.058802 | 5.16776653738902 | 374Water Inc. Common Stock | ||
SCWX | 7.445424 | 7.460216 | 2024/07/16 | 15:39:16 | open | -0.0147919999999999 | -0.198278441267651 | Secureworks Corp | ||
SCYX | 2.239543 | 2.297267 | 2024/07/16 | 19:45:29 | extended-hours | -0.0577240000000003 | -2.51272490311315 | Scynexis Inc | ||
SCZ | 64.42607 | 64.134935 | 2024/07/16 | 19:00:10 | open | 0.291134999999997 | 0.453941365965362 | iShares MSCI EAFE Small-Cap ETF | ||
SDA | 8.707526 | 8.705633 | 2024/07/16 | 18:38:36 | open | 0.00189299999999903 | 0.0217445417237211 | SunCar Technology Group Inc. | ||
SDG | 77.656033 | 77.805 | 2024/07/16 | 10:02:16 | open | -0.148967000000013 | -0.19146198830411 | iShares MSCI Global Impact ETF | ||
SDGR | 24.273714 | 22.855234 | 2024/07/16 | 19:55:55 | extended-hours | 1.41848 | 6.20636830933343 | Schrodinger Inc | ||
SDIG | 4.586651 | 4.060732 | 2024/07/16 | 19:54:33 | extended-hours | 0.525919 | 12.9513348824793 | Stronghold Digital Mining Inc | ||
SDOT | 0.556065 | 0.586138 | 2024/07/16 | 19:55:19 | extended-hours | -0.030073 | -5.13070300850653 | Sadot Group Inc. | ||
SEAT | 5.668931 | 5.497748 | 2024/07/16 | 18:49:54 | open | 0.171183 | 3.11369309761015 | Vivid Seats Inc | ||
SEDG | 30.138838 | 26.871294 | 2024/07/16 | 19:59:58 | extended-hours | 3.267544 | 12.1599800887892 | SolarEdge Technologies Inc | ||
SEED | 3.682516 | 3.640056 | 2024/07/16 | 16:20:59 | open | 0.0424600000000002 | 1.16646557085935 | Origin Agritech Ltd | ||
SEEL | 0.554971 | 0.51445 | 2024/07/16 | 19:38:21 | extended-hours | 0.040521 | 7.87656720769755 | Seelos Therapeutics Inc | ||
SEER | 1.918901 | 1.886205 | 2024/07/16 | 18:20:18 | open | 0.0326960000000001 | 1.73342770271524 | Seer Inc | ||
SEIC | 69.293385 | 68.005191 | 2024/07/16 | 18:24:13 | open | 1.288194 | 1.89425833683785 | SEI Investments Company | ||
SELF | 4.945045 | 4.860643 | 2024/07/16 | 19:31:35 | extended-hours | 0.0844020000000008 | 1.73643692820067 | Global Self Storage Inc | ||
SENEB | 61.760432 | 60.395138 | 2024/07/16 | 13:08:17 | open | 1.365294 | 2.2606025008172 | Seneca Foods Corp B | ||
SEPAW | 0.006721 | 0.006721 | 2024/07/16 | 07:33:06 | extended-hours | 0 | 0 | SEP Acquisition Corp. | ||
SEVN | 13.905814 | 13.710704 | 2024/07/16 | 14:15:16 | open | 0.19511 | 1.42304873622828 | Seven Hills Realty Trust | ||
SEZL | 91.47019 | 88.223828 | 2024/07/16 | 18:14:43 | open | 3.246362 | 3.67968843972629 | Sezzle Inc. Common Stock | ||
SFIX | 5.032783 | 4.902127 | 2024/07/16 | 19:29:48 | extended-hours | 0.130656 | 2.66529202527801 | Stitch Fix | ||
SFM | 85.068867 | 83.767965 | 2024/07/16 | 19:38:41 | extended-hours | 1.30090199999999 | 1.55298269451812 | Sprouts Farmers Market LLC | ||
SFNC | 14.160189 | 14.431711 | 2024/07/16 | 09:30:32 | extended-hours | -0.271521999999999 | -1.88142625638775 | Simmons First National Corporation | ||
SFST | 29.80425 | 32.030096 | 2024/07/16 | 09:25:46 | extended-hours | -2.225846 | -6.94923299636692 | Southern First Bancshares Inc | ||
SFWL | 1.295071 | 1.288049 | 2024/07/16 | 17:54:33 | open | 0.00702200000000008 | 0.545165595408256 | Shengfeng Development Limited Class A Ordinary Shares | ||
SGA | 17.47907 | 17.494911 | 2024/07/16 | 16:00:29 | open | -0.0158409999999982 | -0.0905463308730077 | Saga Communications Inc | ||
SGBX | 2.359345 | 2.354803 | 2024/07/16 | 18:55:09 | open | 0.00454199999999982 | 0.192882376997134 | SG Blocks Inc | ||
SGC | 20.570873 | 19.963622 | 2024/07/16 | 19:30:21 | extended-hours | 0.607250999999998 | 3.04178770766146 | Superior Uniform Group Inc | ||
SGD | 0.409612 | 0.39574 | 2024/07/16 | 19:59:55 | extended-hours | 0.013872 | 3.50533178349421 | Safe and Green Development Corporation | ||
SGH | 28.165166 | 30.49802 | 2024/07/16 | 19:48:28 | extended-hours | -2.332854 | -7.64919821024447 | Smart Global Holdings Inc | ||
SGHT | 8.301951 | 7.889195 | 2024/07/16 | 16:52:41 | open | 0.412756000000001 | 5.23191529680786 | Sight Sciences Inc | ||
SGLY | 4.609674 | 4.609674 | 2024/07/16 | 18:56:56 | open | 0 | 0 | Singularity Future Technology Ltd | ||
SGMA | 5.736961 | 5.683967 | 2024/07/16 | 18:18:14 | open | 0.052994 | 0.932341795791566 | SigmaTron International Inc | ||
SGML | 12.583015 | 12.768427 | 2024/07/16 | 19:50:59 | extended-hours | -0.185412000000001 | -1.45211309114272 | Sigma Lithium Resources Corp | ||
SGMO | 0.464618 | 0.428228 | 2024/07/16 | 19:58:43 | extended-hours | 0.03639 | 8.49780957807523 | Sangamo Therapeutics Inc | ||
SGMT | 3.683122 | 3.550916 | 2024/07/16 | 18:46:51 | open | 0.132206 | 3.72315199796334 | Sagimet Biosciences Inc. | ||
SGRP | 2.088765 | 2.128366 | 2024/07/16 | 19:50:03 | extended-hours | -0.0396010000000002 | -1.86062923388178 | SPAR Group Inc | ||
SGRY | 28.189952 | 25.908515 | 2024/07/16 | 19:26:30 | extended-hours | 2.281437 | 8.80574205044172 | Surgery Partners Inc | ||
SHBI | 16.414655 | 16.195656 | 2024/07/16 | 16:26:42 | open | 0.218999 | 1.35220827115617 | Shore Bancshares Inc | ||
SHC | 12.883989 | 12.445091 | 2024/07/16 | 17:04:28 | open | 0.438898 | 3.52667569887597 | Sotera Health Co | ||
SHCR | 1.376696 | 1.372164 | 2024/07/16 | 19:59:58 | extended-hours | 0.00453199999999998 | 0.330281220029091 | Sharecare Inc | ||
SHEN | 19.265116 | 19.104703 | 2024/07/16 | 19:19:25 | extended-hours | 0.160412999999998 | 0.839651890950612 | Shenandoah Telecommunications Co | ||
SHFS | 0.470373 | 0.470373 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | SHF Holdings Inc | ||
SHFSW | 0.044491 | 0.044938 | 2024/07/16 | 05:40:42 | extended-hours | -0.000446999999999996 | -0.994703814143923 | SHF Holdings Inc | ||
SHIM | 1.883398 | 1.837328 | 2024/07/16 | 14:14:54 | open | 0.0460699999999998 | 2.50744559490738 | Shimmick Corporation Common Stock | ||
SHIP | 9.574045 | 9.545921 | 2024/07/16 | 19:56:11 | extended-hours | 0.028124 | 0.294617983953565 | Seanergy Maritime Holdings Corp | ||
SHLS | 7.038652 | 6.758587 | 2024/07/16 | 19:59:18 | extended-hours | 0.280065 | 4.14383953332257 | Shoals Technologies Group Inc | ||
SHLT | 4.920477 | 3.584251 | 2024/07/16 | 06:27:54 | extended-hours | 1.336226 | 37.2804806359822 | SHL Telemedicine Ltd American Depositary Shares | ||
SHOO | 54.925387 | 55.5094 | 2024/07/16 | 17:30:01 | open | -0.584012999999999 | -1.05209748258853 | Steven Madden Ltd | ||
SHOT | 1.121766 | 1.152089 | 2024/07/16 | 19:56:50 | extended-hours | -0.0303229999999999 | -2.63200152071584 | Safety Shot Inc | ||
SHPH | 0.454106 | 0.421699 | 2024/07/16 | 08:20:49 | extended-hours | 0.032407 | 7.68486527120055 | Shuttle Pharmaceuticals Inc | ||
SHPW | 0.276907 | 0.34865 | 2024/07/16 | 19:57:11 | extended-hours | -0.071743 | -20.5773698551556 | Shapeways Holdings Inc. Common Stock | ||
SHV | 110.290489 | 110.303208 | 2024/07/16 | 19:59:38 | extended-hours | -0.0127190000000041 | -0.0115309429622429 | iShares Short Treasury Bond ETF | ||
SHY | 81.98464 | 81.985446 | 2024/07/16 | 19:46:55 | extended-hours | -0.000805999999997198 | -0.000983101317759737 | iShares 1-3 Year Treasury Bond ETF | ||
SHYF | 12.118607 | 11.147925 | 2024/07/16 | 18:55:27 | open | 0.970682 | 8.70728857612515 | Shyft Group Inc | ||
SIBN | 11.620269 | 11.620269 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Si-Bone Inc | ||
SIDU | 2.929256 | 2.845091 | 2024/07/16 | 19:53:55 | extended-hours | 0.084165 | 2.95825335639528 | Sidus Space Inc | ||
SIEB | 1.842156 | 2.218442 | 2024/07/16 | 18:59:00 | open | -0.376286 | -16.9617235879955 | Siebert Financial Corp | ||
SIFY | 0.459365 | 0.467474 | 2024/07/16 | 18:10:40 | open | -0.00810899999999998 | -1.73464192660982 | Sify Technologies Limited | ||
SIGA | 9.326563 | 9.137868 | 2024/07/16 | 19:46:17 | extended-hours | 0.188695000000001 | 2.06497839539815 | SIGA Technologies Inc | ||
SIGI | 100.61625 | 98.949964 | 2024/07/16 | 19:59:01 | extended-hours | 1.666286 | 1.68396827309609 | Selective Insurance Group Inc | ||
SIGIP | 18.644591 | 18.643928 | 2024/07/16 | 09:25:44 | extended-hours | 0.000662999999999414 | 0.0035561175735039 | Selective Insurance Group Inc | ||
SILC | 15.868715 | 15.869491 | 2024/07/16 | 16:09:53 | open | -0.00077600000000011 | -0.00488988588228891 | Silicom | ||
SILK | 26.957834 | 27.051328 | 2024/07/16 | 17:58:52 | open | -0.0934940000000033 | -0.345617043274191 | Silk Road Medical Inc | ||
SILO | 2.214882 | 1.0642 | 2024/07/16 | 20:00:00 | extended-hours | 1.150682 | 108.126479984965 | Silo Pharma Inc | ||
SIMO | 79.585356 | 81.250605 | 2024/07/16 | 15:42:41 | open | -1.66524899999999 | -2.04952196971332 | Silicon Motion Technology | ||
SINT | 5.239361 | 5.324565 | 2024/07/16 | 19:17:07 | extended-hours | -0.0852040000000001 | -1.60020583841121 | SINTX Technologies Inc | ||
SIRI | 3.845306 | 3.906962 | 2024/07/16 | 19:59:59 | extended-hours | -0.0616560000000002 | -1.57810595547129 | Sirius XM Holding Inc | ||
SISI | 1.062847 | 1.128922 | 2024/07/16 | 19:59:58 | extended-hours | -0.0660749999999999 | -5.85292872315358 | Shineco Inc | ||
SITM | 164.377545 | 158.473648 | 2024/07/16 | 19:57:00 | extended-hours | 5.903897 | 3.72547554404755 | Sitime Corporation | ||
SJ | 0.900475 | 0.877411 | 2024/07/16 | 16:58:49 | open | 0.023064 | 2.62864267714902 | Scienjoy Holding Corp | ||
SKGR | 11.175195 | 11.260735 | 2024/07/16 | 17:00:00 | open | -0.0855399999999999 | -0.759630699061828 | SK Growth Opportunities Corporation | ||
SKIN | 2.18766 | 2.076508 | 2024/07/16 | 19:40:45 | extended-hours | 0.111152 | 5.35283273649801 | Beauty Health Co | ||
SKOR | 47.908838 | 47.869303 | 2024/07/16 | 16:17:50 | open | 0.0395350000000008 | 0.0825894623951403 | FlexShares Credit-Scored US Corporate Bond Index Fund | ||
SKWD | 39.511498 | 38.3589 | 2024/07/16 | 19:19:19 | extended-hours | 1.152598 | 3.00477333813015 | Skyward Specialty Insurance Group Inc. Common Stock | ||
SKYT | 8.101361 | 7.872934 | 2024/07/16 | 19:55:42 | extended-hours | 0.228427000000001 | 2.90142150308895 | Skywater Technology Inc | ||
SKYW | 86.532562 | 85.985789 | 2024/07/16 | 19:57:50 | extended-hours | 0.546773000000002 | 0.635887634874179 | SkyWest Inc | ||
SKYX | 1.079882 | 0.904505 | 2024/07/16 | 19:58:13 | extended-hours | 0.175377 | 19.3892792190203 | SKYX Platforms Corp | ||
SKYY | 97.004463 | 96.859354 | 2024/07/16 | 15:42:57 | open | 0.145109000000005 | 0.149814131529315 | First Trust Cloud Computing ETF | ||
SLAMU | 10.984832 | 11.15085 | 2024/07/16 | 04:05:54 | extended-hours | -0.166017999999999 | -1.48883717384773 | Slam Corp | ||
SLDB | 9.701683 | 8.731787 | 2024/07/16 | 18:28:30 | open | 0.969895999999999 | 11.1076461210059 | Solid Biosciences LLC | ||
SLDP | 2.234318 | 2.164483 | 2024/07/16 | 19:54:58 | extended-hours | 0.0698349999999999 | 3.22640556659488 | Solid Power Inc | ||
SLDPW | 0.210057 | 0.205544 | 2024/07/16 | 04:09:58 | extended-hours | 0.00451299999999999 | 2.19563694391468 | Solid Power Inc | ||
SLE | 1.087011 | 1.11517 | 2024/07/16 | 19:50:02 | extended-hours | -0.028159 | -2.5250858613485 | Super League Enterprise Inc. | ||
SLGL | 0.872026 | 0.888637 | 2024/07/16 | 16:07:28 | open | -0.016611 | -1.86926720359382 | Sol Gel Technologies Ltd | ||
SLM | 23.367488 | 23.001329 | 2024/07/16 | 19:46:53 | extended-hours | 0.366159000000003 | 1.59190366782721 | SLM Corp | ||
SLNA | 0.06166 | 0.068666 | 2024/07/16 | 19:59:47 | extended-hours | -0.00700600000000001 | -10.2030116797251 | Selina Hospitality PLC Ordinary Shares | ||
SLNAW | 0.011815 | 0.0109 | 2024/07/16 | 07:39:25 | extended-hours | 0.000915000000000001 | 8.39449541284405 | Selina Hospitality PLC Warrant | ||
SLND | 4.196149 | 4.316389 | 2024/07/16 | 16:07:22 | open | -0.12024 | -2.78566181129643 | Southland Holdings Inc. | ||
SLNG | 4.294648 | 4.294648 | 2024/07/16 | 08:56:45 | extended-hours | 0 | 0 | Stabilis Solutions Inc | ||
SLNH | 6.685099 | 5.702853 | 2024/07/16 | 19:44:24 | extended-hours | 0.982246 | 17.2237650172642 | Soluna Holdings Inc | ||
SLNHP | 7.010111 | 6.330921 | 2024/07/16 | 16:20:34 | open | 0.67919 | 10.7281389232309 | Soluna Holdings Inc Preferred Series A | ||
SLNO | 51.553413 | 50.448992 | 2024/07/16 | 16:56:44 | open | 1.104421 | 2.18918348259565 | Soleno Therapeutics Inc | ||
SLP | 31.23946 | 31.004103 | 2024/07/16 | 19:19:23 | extended-hours | 0.235357 | 0.759115656401995 | Simulations Plus Inc | ||
SLQD | 49.524261 | 51.79917 | 2024/07/16 | 16:17:47 | open | -2.27490899999999 | -4.39178658654182 | iShares 0-5 Year Investment Grade Corporate Bond ETF | ||
SLRC | 16.254979 | 16.290947 | 2024/07/16 | 18:28:20 | open | -0.0359680000000004 | -0.220785200516584 | SLR Investment Corp | ||
SLRN | 7.135085 | 6.063375 | 2024/07/16 | 19:40:31 | extended-hours | 1.07171 | 17.675139670563 | ACELYRIN INC. Common Stock | ||
SLRX | 1.55942 | 1.799107 | 2024/07/16 | 19:59:19 | extended-hours | -0.239687 | -13.3225539114683 | Salarius Pharmaceuticals Inc | ||
SLS | 1.154327 | 1.108668 | 2024/07/16 | 19:59:45 | extended-hours | 0.0456590000000001 | 4.11836546197781 | Sellas Life Sciences Group Inc | ||
SLVO | 85.970764 | 84.7487 | 2024/07/16 | 18:21:00 | open | 1.222064 | 1.44198554078116 | Credit Suisse X-Links Silver Shares Covered Call ETN | ||
SMBC | 47.39937 | 47.58934 | 2024/07/16 | 04:09:42 | extended-hours | -0.189970000000002 | -0.399186036200549 | Southern Missouri Bancorp Inc | ||
SMCI | 876.156332 | 901.417486 | 2024/07/16 | 20:00:00 | extended-hours | -25.261154 | -2.80238118211965 | Super Micro Computer Inc | ||
SMFL | 2.397462 | 2.591135 | 2024/07/16 | 19:59:56 | extended-hours | -0.193673 | -7.4744465263292 | Smart for Life Inc | ||
SMH | 272.956157 | 274.064326 | 2024/07/16 | 19:59:59 | extended-hours | -1.10816899999998 | -0.404346313937982 | VanEck Semiconductor ETF | ||
SMID | 29.770461 | 29.768914 | 2024/07/16 | 09:25:44 | extended-hours | 0.00154700000000219 | 0.0051966961240245 | Smith-Midland Corp | ||
SMLR | 35.235898 | 35.111232 | 2024/07/16 | 19:54:11 | extended-hours | 0.124665999999998 | 0.355060169919408 | Semler Scientific Inc | ||
SMMT | 9.124636 | 9.541073 | 2024/07/16 | 19:56:12 | extended-hours | -0.416437 | -4.36467680312267 | Summit Therapeutics PLC | ||
SMSI | 2.382791 | 2.339822 | 2024/07/16 | 17:04:28 | open | 0.0429690000000003 | 1.83642174490197 | Smith Micro Software Inc | ||
SMTC | 36.22763 | 36.36812 | 2024/07/16 | 18:56:34 | open | -0.14049 | -0.386299869226124 | Semtech Corporation | ||
SMTI | 31.654653 | 29.874094 | 2024/07/16 | 19:00:00 | open | 1.780559 | 5.96021087702275 | Sanara Medtech Inc | ||
SMX | 6.520869 | 6.511024 | 2024/07/16 | 19:52:16 | extended-hours | 0.00984500000000033 | 0.151205094621066 | SMX (Security Matters) Public Limited Company | ||
SNAL | 0.895958 | 0.881622 | 2024/07/16 | 19:07:06 | open | 0.014336 | 1.62609372270656 | Snail Inc. Class A Common Stock | ||
SNAX | 2.262644 | 2.229704 | 2024/07/16 | 16:02:58 | open | 0.03294 | 1.47732613835738 | Stryve Foods Inc | ||
SNBR | 10.233048 | 8.719359 | 2024/07/16 | 19:58:31 | extended-hours | 1.513689 | 17.360094933584 | Sleep Number Corp | ||
SNCR | 9.864817 | 9.531055 | 2024/07/16 | 17:59:37 | open | 0.333762 | 3.50183689003998 | Synchronoss Technologies Inc | ||
SNCRL | 22.050419 | 22.05023 | 2024/07/16 | 09:25:42 | extended-hours | 0.000189000000002437 | 0.000857133916528024 | Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 | ||
SNCY | 11.600336 | 11.591086 | 2024/07/16 | 09:30:33 | extended-hours | 0.00924999999999976 | 0.0798027035603028 | Sun Country Airlines Holdings Inc | ||
SND | 2.217922 | 2.149792 | 2024/07/16 | 17:35:14 | open | 0.06813 | 3.16914380554026 | Smart Sand Inc | ||
SNDL | 2.18765 | 2.191904 | 2024/07/16 | 19:58:27 | extended-hours | -0.00425399999999998 | -0.194077842825232 | SNDL Inc. | ||
SNDX | 24.544906 | 24.625719 | 2024/07/16 | 19:04:20 | open | -0.0808129999999991 | -0.328165037536566 | Syndax Pharmaceuticals Inc | ||
SNES | 0.572028 | 0.602838 | 2024/07/16 | 19:57:52 | extended-hours | -0.03081 | -5.11082579399441 | SenesTech Inc | ||
SNEX | 77.49957 | 77.49957 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Stonex Group Inc | ||
SNFCA | 8.078098 | 7.759822 | 2024/07/16 | 19:47:21 | extended-hours | 0.318276000000001 | 4.10158892819965 | Security National Financial | ||
SNGX | 7.299854 | 6.779867 | 2024/07/16 | 19:59:02 | extended-hours | 0.519987 | 7.66957522913059 | Soligenix Inc | ||
SNOA | 0.40637 | 0.408935 | 2024/07/16 | 19:59:56 | extended-hours | -0.00256499999999998 | -0.627239047770424 | Sonoma Pharmaceuticals Inc | ||
SNPS | 611.317022 | 619.361018 | 2024/07/16 | 19:47:36 | extended-hours | -8.04399599999999 | -1.29875722982617 | Synopsys Inc | ||
SNPX | 4.560042 | 4.534235 | 2024/07/16 | 19:33:42 | extended-hours | 0.0258070000000004 | 0.569158854801314 | Synaptogenix Inc | ||
SNSE | 0.719941 | 0.735208 | 2024/07/16 | 18:56:40 | open | -0.0152669999999999 | -2.07655520614573 | Sensei Biotherapeutics Inc | ||
SNSR | 37.415348 | 36.586151 | 2024/07/16 | 05:01:00 | extended-hours | 0.829197000000001 | 2.26642316104802 | Global X Internet of Things ETF | ||
SNT | 1.609165 | 1.609165 | 2024/07/16 | 12:41:38 | open | 0 | 0 | Senstar Technologies Ltd | ||
SNTG | 2.928155 | 2.436954 | 2024/07/16 | 19:58:46 | extended-hours | 0.491201 | 20.156350920042 | Sentage Holdings Inc | ||
SNTI | 0.306251 | 0.309772 | 2024/07/16 | 19:59:06 | extended-hours | -0.003521 | -1.13664243379001 | Senti Biosciences Inc | ||
SNY | 50.215628 | 50.439857 | 2024/07/16 | 18:55:02 | open | -0.224229000000001 | -0.444547255556258 | Sanofi ADR | ||
SOBR | 0.155904 | 0.162953 | 2024/07/16 | 19:49:38 | extended-hours | -0.007049 | -4.3257871901714 | Sobr Safe Inc | ||
SOCL | 42.839985 | 42.880216 | 2024/07/16 | 13:53:17 | open | -0.0402309999999986 | -0.093821822166191 | Global X Social Media ETF | ||
SOFI | 7.721175 | 7.381528 | 2024/07/16 | 20:00:00 | extended-hours | 0.339646999999999 | 4.60131018943502 | SoFi Technologies Inc. | ||
SOHO | 1.240255 | 1.23392 | 2024/07/16 | 19:00:01 | open | 0.0063350000000002 | 0.513404434647319 | Sotherly Hotels Inc | ||
SOHOB | 18.609508 | 18.609292 | 2024/07/16 | 16:00:49 | open | 0.00021600000000177 | 0.00116071046658718 | Sotherly Hotels Inc Series B Pref | ||
SOHON | 19.941046 | 19.941046 | 2024/07/16 | 16:00:49 | open | 0 | 0 | Sotherly Hotels Inc PR | ||
SOHOO | 19.17962 | 19.17962 | 2024/07/16 | 16:00:49 | open | 0 | 0 | Sotherly Hotels Inc Pref | ||
SOHU | 14.489102 | 14.80515 | 2024/07/16 | 18:58:25 | open | -0.316047999999999 | -2.13471663576525 | Sohu.Com Inc | ||
SOND | 3.560922 | 3.6175 | 2024/07/16 | 18:56:54 | open | -0.056578 | -1.56400829302004 | Sonder Holdings Inc | ||
SONM | 0.504982 | 0.537643 | 2024/07/16 | 19:59:58 | extended-hours | -0.0326609999999999 | -6.07484892391418 | Sonim Technologies Inc | ||
SONN | 0.877897 | 0.878529 | 2024/07/16 | 19:51:09 | extended-hours | -0.000631999999999966 | -0.0719384334495465 | Sonnet Biotherapeutics Holdings Inc | ||
SONO | 14.643132 | 14.014167 | 2024/07/16 | 18:56:05 | open | 0.628964999999999 | 4.48806554110565 | Sonos Inc | ||
SOPA | 1.318164 | 1.339474 | 2024/07/16 | 18:40:56 | open | -0.0213100000000002 | -1.59092300410461 | Society Pass Inc | ||
SOUN | 5.834611 | 5.714709 | 2024/07/16 | 19:59:57 | extended-hours | 0.119902 | 2.09812958105128 | SoundHound AI Inc | ||
SOUNW | 2.489407 | 2.513995 | 2024/07/16 | 17:54:04 | open | -0.0245880000000001 | -0.978044904623917 | SoundHound AI Inc. | ||
SOXQ | 45.50368 | 44.060365 | 2024/07/16 | 16:59:03 | open | 1.44331500000001 | 3.27576723433863 | Invesco PHLX Semiconductor ETF | ||
SOXX | 261.38416 | 260.099807 | 2024/07/16 | 19:59:57 | extended-hours | 1.28435300000001 | 0.493792369480693 | iShares Semiconductor ETF | ||
SPBC | 35.989466 | 35.794857 | 2024/07/16 | 15:36:11 | open | 0.194609 | 0.543678663110736 | Simplify U.S. Equity PLUS GBTC ETF | ||
SPCB | 0.184042 | 0.184217 | 2024/07/16 | 19:58:56 | extended-hours | -0.000174999999999981 | -0.0949966615458838 | Supercom Ltd | ||
SPEC | 0.556535 | 0.54664 | 2024/07/16 | 19:12:13 | extended-hours | 0.00989499999999999 | 1.81014927557442 | Spectaire Holdings Inc. | ||
SPFI | 30.769584 | 29.820112 | 2024/07/16 | 16:01:04 | open | 0.949471999999997 | 3.18399877237214 | South Plains Financial Inc | ||
SPGC | 0.544637 | 0.499267 | 2024/07/16 | 18:56:06 | open | 0.04537 | 9.08732201407263 | Sacks Parente Golf Inc. Common Stock | ||
SPI | 0.438547 | 0.429841 | 2024/07/16 | 19:56:58 | extended-hours | 0.00870600000000005 | 2.02540008980066 | SPI Energy Co Ltd | ||
SPNS | 39.16242 | 38.356082 | 2024/07/16 | 19:19:23 | extended-hours | 0.806337999999997 | 2.10224287246022 | Sapiens International Corporation NV | ||
SPOK | 16.441471 | 15.597543 | 2024/07/16 | 19:29:59 | extended-hours | 0.843928 | 5.41064704870504 | Spok Holdings Inc | ||
SPPL | 0.494886 | 0.473756 | 2024/07/16 | 19:59:38 | extended-hours | 0.02113 | 4.46010182456792 | SIMPPLE LTD. Ordinary Shares | ||
SPRB | 0.588051 | 0.583049 | 2024/07/16 | 19:54:05 | extended-hours | 0.00500199999999995 | 0.857903881148917 | Spruce Biosciences Inc | ||
SPRC | 0.749126 | 0.903089 | 2024/07/16 | 19:59:57 | extended-hours | -0.153963 | -17.048485808154 | Scisparc Ltd | ||
SPRO | 1.510286 | 1.4448 | 2024/07/16 | 19:35:22 | extended-hours | 0.0654859999999999 | 4.53253045404208 | Spero Therapeutics Inc | ||
SPRX | 23.900222 | 23.965815 | 2024/07/16 | 15:42:49 | open | -0.0655929999999998 | -0.273694009571549 | Spear Alpha ETF | ||
SPRY | 11.019398 | 11.707374 | 2024/07/16 | 19:36:42 | extended-hours | -0.687975999999999 | -5.87643309251075 | Silverback Therapeutics Inc | ||
SPSC | 209.420367 | 202.71924 | 2024/07/16 | 19:18:51 | extended-hours | 6.70112699999999 | 3.30561963432775 | SPS Commerce Inc | ||
SPT | 37.22366 | 36.891927 | 2024/07/16 | 19:19:39 | extended-hours | 0.331733 | 0.899202147938761 | Sprout Social Inc | ||
SPTN | 19.496792 | 18.999638 | 2024/07/16 | 19:32:27 | extended-hours | 0.497153999999998 | 2.61664985406563 | SpartanNash Co | ||
SPWH | 2.535619 | 2.391207 | 2024/07/16 | 19:19:43 | extended-hours | 0.144412 | 6.0392931268602 | Sportsmans | ||
SPWR | 2.647378 | 2.508447 | 2024/07/16 | 19:59:41 | extended-hours | 0.138931 | 5.53852642690876 | SunPower Corporation | ||
SQFT | 0.719581 | 0.73684 | 2024/07/16 | 19:51:23 | extended-hours | -0.017259 | -2.34229954942729 | Presidio Property Trust | ||
SQFTW | 0.032548 | 0.032548 | 2024/07/16 | 18:32:03 | open | 0 | 0 | Presidio Property Trust Inc. Series A Common Stock Purchase Warrants | ||
SQLV | 42.104588 | 41.080391 | 2024/07/16 | 15:20:00 | open | 1.024197 | 2.49315299847073 | Royce Quant Small-Cap Quality Value ETF | ||
SQQQ | 7.495155 | 7.474903 | 2024/07/16 | 19:59:59 | extended-hours | 0.0202519999999993 | 0.27093328167602 | ProShares UltraPro Short QQQ | ||
SRAD | 11.684779 | 11.406999 | 2024/07/16 | 19:41:47 | extended-hours | 0.27778 | 2.43517159947152 | Sportradar Group AG | ||
SRCL | 58.124306 | 58.233835 | 2024/07/16 | 19:58:56 | extended-hours | -0.109529000000002 | -0.1880848135796 | Stericycle Inc | ||
SRET | 20.325118 | 20.349558 | 2024/07/16 | 17:30:23 | open | -0.0244399999999985 | -0.120100888677771 | Global X SuperDividend® REIT ETF | ||
SRM | 1.21265 | 1.166633 | 2024/07/16 | 19:34:29 | extended-hours | 0.046017 | 3.94442811063976 | SRM Entertainment Inc. | ||
SRPT | 148.89662 | 151.980227 | 2024/07/16 | 19:46:53 | extended-hours | -3.083607 | -2.02895275317624 | Sarepta Therapeutics Inc | ||
SRRK | 9.01851 | 9.224621 | 2024/07/16 | 19:46:54 | extended-hours | -0.206111000000002 | -2.23435737901863 | Scholar Rock Holding Corp | ||
SRTS | 5.998311 | 5.999947 | 2024/07/16 | 18:55:54 | open | -0.00163599999999953 | -0.0272669075243419 | Sensus Healthcare Inc | ||
SRZN | 9.225574 | 9.045888 | 2024/07/16 | 09:25:44 | extended-hours | 0.179686 | 1.98638320527515 | Surrozen Inc | ||
SRZNW | 0.025626 | 0.025626 | 2024/07/16 | 09:09:56 | extended-hours | 0 | 0 | Surrozen Inc. Warrant | ||
SSBI | 9.716346 | 9.322497 | 2024/07/16 | 15:35:33 | open | 0.393848999999999 | 4.22471576016597 | Summit State Bank | ||
SSBK | 29.689106 | 28.553788 | 2024/07/16 | 16:11:27 | open | 1.135318 | 3.97606790384519 | Southern States Bancshares Inc | ||
SSIC | 11.667264 | 11.778075 | 2024/07/16 | 14:22:27 | open | -0.110811 | -0.940824370705739 | Silver Spike Investment Corp | ||
SSKN | 3.534754 | 3.259225 | 2024/07/16 | 17:02:00 | open | 0.275529 | 8.45381954298952 | STRATA Skin Sciences Inc | ||
SSNC | 67.397521 | 66.663838 | 2024/07/16 | 19:19:39 | extended-hours | 0.733682999999999 | 1.1005711972359 | SS&C Technologies Holdings Inc | ||
SSP | 3.49129 | 3.231696 | 2024/07/16 | 19:55:29 | extended-hours | 0.259594 | 8.03274812977458 | E. W. Scripps Co Class A | ||
SSRM | 5.5356 | 5.290454 | 2024/07/16 | 19:50:13 | extended-hours | 0.245145999999999 | 4.63374220813562 | SSR Mining Inc | ||
SSSS | 3.978644 | 3.940731 | 2024/07/16 | 17:33:45 | open | 0.0379130000000001 | 0.962080385593437 | SuRo Capital Corp | ||
SSTI | 14.504661 | 13.168812 | 2024/07/16 | 18:49:31 | open | 1.335849 | 10.1440357717917 | Shotspotter Inc | ||
SSYS | 9.54856 | 8.83796 | 2024/07/16 | 19:53:58 | extended-hours | 0.710599999999999 | 8.04031699622989 | Stratasys Ltd | ||
STAA | 45.892433 | 46.447404 | 2024/07/16 | 16:37:51 | open | -0.554971000000002 | -1.19483749834544 | STAAR Surgical Company | ||
STAF | 2.069009 | 2.556813 | 2024/07/16 | 19:52:15 | extended-hours | -0.487804 | -19.0785951103972 | Staffing 360 Solutions Inc | ||
STBA | 44.670727 | 44.670727 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | S&T Bancorp Inc | ||
STBX | 0.179561 | 0.172515 | 2024/07/16 | 18:55:10 | open | 0.007046 | 4.08428252615714 | Starbox Group Holdings Ltd. Ordinary Shares | ||
STCN | 12.675284 | 12.771059 | 2024/07/16 | 16:06:59 | open | -0.0957749999999997 | -0.749937808603028 | Steel Connect Inc | ||
STEP | 48.067112 | 47.464509 | 2024/07/16 | 19:50:00 | extended-hours | 0.602603000000002 | 1.26958650304378 | Stepstone Group Inc | ||
STER | 10.975672 | 11.555026 | 2024/07/16 | 17:04:28 | open | -0.579354 | -5.01387015485729 | Sterling Check Corp | ||
STHO | 12.859016 | 13.002574 | 2024/07/16 | 19:42:12 | extended-hours | -0.143557999999999 | -1.10407370109948 | Star Holdings | ||
STIM | 2.019912 | 1.918497 | 2024/07/16 | 15:42:57 | open | 0.101415 | 5.28616932942821 | Neuronetics Inc | ||
STKH | 4.319436 | 4.319436 | 2024/07/16 | 04:05:42 | extended-hours | 0 | 0 | Steakholder Foods Ltd | ||
STKL | 5.446118 | 5.468705 | 2024/07/16 | 17:16:11 | open | -0.0225869999999997 | -0.413022827159258 | SunOpta Inc. | ||
STKS | 4.941158 | 4.743752 | 2024/07/16 | 17:04:28 | open | 0.197406 | 4.16138954987529 | One Group Hospitality Inc | ||
STLD | 129.876621 | 131.861293 | 2024/07/16 | 19:58:44 | extended-hours | -1.98467199999999 | -1.50512099104018 | Steel Dynamics Inc | ||
STNE | 13.644363 | 13.413637 | 2024/07/16 | 19:44:27 | extended-hours | 0.230726000000001 | 1.72008531317793 | StoneCo Ltd | ||
STRA | 118.186849 | 115.158313 | 2024/07/16 | 19:19:23 | extended-hours | 3.02853599999999 | 2.62988916831387 | Strategic Education Inc | ||
STRL | 129.749507 | 129.93134 | 2024/07/16 | 19:58:42 | extended-hours | -0.181833000000012 | -0.139945451189845 | Sterling Construction Company Inc | ||
STRM | 0.495901 | 0.501909 | 2024/07/16 | 17:25:39 | open | -0.00600800000000007 | -1.19702974045097 | Streamline Health Solutions Inc | ||
STRO | 3.976116 | 4.100209 | 2024/07/16 | 18:56:10 | open | -0.124093 | -3.02650425868536 | Sutro Biopharma | ||
STRR | 4.744072 | 4.745489 | 2024/07/16 | 18:26:54 | open | -0.001417 | -0.0298599364575495 | Star Equity Holdings Inc | ||
STRS | 33.86073 | 33.86073 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | Stratus Properties Inc | ||
STRT | 19.0899 | 18.835116 | 2024/07/16 | 17:30:00 | open | 0.254784000000001 | 1.35270735789469 | Strattec Security Corporation | ||
STSS | 0.252177 | 0.258446 | 2024/07/16 | 19:59:36 | extended-hours | -0.00626900000000002 | -2.42565178025585 | Sharps Technology Inc | ||
STTK | 5.168399 | 4.727552 | 2024/07/16 | 18:36:53 | open | 0.440847 | 9.32505871960794 | Shattuck Labs Inc | ||
STX | 108.38323 | 109.250133 | 2024/07/16 | 19:48:13 | extended-hours | -0.866903000000008 | -0.79350292415663 | Seagate Technology PLC | ||
STXG | 41.451245 | 41.299307 | 2024/07/16 | 20:00:09 | extended-hours | 0.151938000000001 | 0.367894793004641 | Strive 1000 Growth ETF | ||
STXV | 29.339353 | 28.954631 | 2024/07/16 | 15:39:29 | open | 0.384722 | 1.32870627845335 | Strive 1000 Value ETF | ||
SUPN | 29.040154 | 28.848486 | 2024/07/16 | 18:56:53 | open | 0.191668 | 0.664395351631278 | Supernus Pharmaceuticals Inc | ||
SURG | 3.21787 | 3.09678 | 2024/07/16 | 19:40:14 | extended-hours | 0.12109 | 3.91019058505932 | Surgepays Inc | ||
SURGW | 0.179933 | 0.180633 | 2024/07/16 | 10:53:45 | open | -0.000699999999999978 | -0.387526088809895 | SurgePays Inc. Warrant | ||
SUSB | 22.874901 | 23.750512 | 2024/07/16 | 17:04:28 | open | -0.875610999999999 | -3.68670368032487 | iShares ESG 1-5 Year USD Corporate Bond ETF | ||
SUSC | 23.049615 | 23.494904 | 2024/07/16 | 16:17:50 | open | -0.445288999999999 | -1.89525779718018 | iShares ESG USD Corporate Bond ETF | ||
SUSL | 100.826902 | 100.604489 | 2024/07/16 | 15:42:40 | open | 0.222413000000003 | 0.221076616173661 | iShares ESG MSCI USA Leaders ETF | ||
SVC | 5.780409 | 5.723584 | 2024/07/16 | 19:41:51 | extended-hours | 0.0568249999999999 | 0.992821980074022 | Service Properties Trust | ||
SVII | 14.464278 | 13.945239 | 2024/07/16 | 18:02:18 | open | 0.519038999999999 | 3.7219799531582 | Spring Valley Acquisition Corp. II Class A Ordinary Shares | ||
SVIIR | 0.129026 | 0.129026 | 2024/07/16 | 09:17:23 | extended-hours | 0 | 0 | Spring Valley Acquisition Corp. II Rights | ||
SVIIU | 11.205212 | 11.030471 | 2024/07/16 | 04:09:48 | extended-hours | 0.174740999999999 | 1.58416626089674 | Spring Valley Acquisition Corp. II Unit | ||
SVRA | 4.845013 | 4.889914 | 2024/07/16 | 18:59:07 | open | -0.0449010000000003 | -0.918237007849224 | Savara Inc | ||
SVRE | 0.4017 | 0.433378 | 2024/07/16 | 19:33:58 | extended-hours | -0.031678 | -7.30955424594695 | SaverOne 2014 Ltd. American Depositary Shares | ||
SWAG | 1.185022 | 1.149464 | 2024/07/16 | 18:00:08 | open | 0.035558 | 3.09344181287974 | Software Acquisition Group III Inc | ||
SWBI | 15.656013 | 15.63007 | 2024/07/16 | 19:59:25 | extended-hours | 0.0259429999999998 | 0.165981342374025 | Smith & Wesson Brands Inc | ||
SWIM | 3.198826 | 3.047926 | 2024/07/16 | 19:25:06 | extended-hours | 0.1509 | 4.95090760077509 | Latham Group Inc | ||
SWIN | 3.466908 | 3.498463 | 2024/07/16 | 19:59:40 | extended-hours | -0.031555 | -0.901967521165723 | Solowin Holdings Ordinary Share | ||
SWKHL | 25.266277 | 25.266277 | 2024/07/16 | 11:45:30 | open | 0 | 0 | SWK Holdings Corporation 9.00% Senior Notes due 2027 | ||
SWKS | 119.893365 | 113.574954 | 2024/07/16 | 19:59:28 | extended-hours | 6.318411 | 5.56320806434137 | Skyworks Solutions Inc | ||
SWTX | 44.395058 | 41.210705 | 2024/07/16 | 19:59:20 | extended-hours | 3.184353 | 7.72700442761171 | SpringWorks Therapeutics Inc | ||
SWVL | 6.760554 | 6.81777 | 2024/07/16 | 19:17:40 | extended-hours | -0.0572160000000004 | -0.83921868880881 | Swvl Holdings Corp | ||
SWVLW | 0.017729 | 0.01967 | 2024/07/16 | 19:00:00 | open | -0.001941 | -9.86781901372648 | Swvl Holdings Corp Warrant | ||
SXTC | 1.197566 | 1.196675 | 2024/07/16 | 19:59:58 | extended-hours | 0.000890999999999975 | 0.07445630601458 | China SXT Pharmaceuticals Inc | ||
SXTP | 0.232993 | 0.245179 | 2024/07/16 | 19:58:13 | extended-hours | -0.012186 | -4.97024622826588 | 60 Degrees Pharmaceuticals Inc. Common Stock | ||
SXTPW | 0.082862 | 0.082862 | 2024/07/16 | 08:59:47 | extended-hours | 0 | 0 | 60 Degrees Pharmaceuticals Inc. Warrant | ||
SY | 0.975596 | 0.979871 | 2024/07/16 | 17:01:22 | open | -0.00427500000000003 | -0.436281918742368 | So-Young International Inc | ||
SYBX | 1.53118 | 1.507063 | 2024/07/16 | 17:04:28 | open | 0.0241169999999999 | 1.60026488607311 | Synlogic Inc | ||
SYM | 41.419886 | 39.896975 | 2024/07/16 | 19:58:14 | extended-hours | 1.522911 | 3.81710894121672 | Symbotic Inc | ||
SYNA | 98.292845 | 93.340636 | 2024/07/16 | 18:56:16 | open | 4.952209 | 5.30552309500012 | Synaptics Incorporated | ||
SYPR | 1.969777 | 1.857133 | 2024/07/16 | 18:55:09 | open | 0.112644 | 6.06547834753892 | Sypris Solutions Inc | ||
SYRA | 1.415388 | 1.399268 | 2024/07/16 | 18:52:29 | open | 0.0161200000000001 | 1.15203091902338 | Syra Health Corp. Class A Common Stock | ||
SYRS | 6.689364 | 6.292646 | 2024/07/16 | 18:42:48 | open | 0.396718 | 6.30447032933364 | Syros Pharmaceuticals Inc | ||
SYTA | 0.724321 | 0.744272 | 2024/07/16 | 19:36:29 | extended-hours | -0.0199510000000001 | -2.68060601500527 | Siyata Mobile Inc | ||
TACT | 3.793439 | 3.793439 | 2024/07/16 | 19:44:24 | extended-hours | 0 | 0 | TransAct Technologies Incorporated | ||
TAIT | 2.85879 | 2.89069 | 2024/07/16 | 19:38:24 | extended-hours | -0.0319000000000003 | -1.10354275276838 | Taitron Components Incorporated | ||
TALK | 2.380787 | 2.379749 | 2024/07/16 | 08:20:17 | extended-hours | 0.00103800000000032 | 0.0436180454325358 | Talkspace Inc | ||
TANH | 0.587646 | 0.642222 | 2024/07/16 | 19:58:41 | extended-hours | -0.054576 | -8.49799602006782 | Tantech Holdings Ltd | ||
TAOP | 0.688972 | 0.706672 | 2024/07/16 | 19:59:56 | extended-hours | -0.0176999999999999 | -2.50469807775035 | Taoping Inc | ||
TARA | 2.467314 | 2.436609 | 2024/07/16 | 19:26:42 | extended-hours | 0.0307050000000002 | 1.26015294206006 | Protara Therapeutics Inc | ||
TARK | 74.089224 | 69.790251 | 2024/07/16 | 19:59:57 | extended-hours | 4.298973 | 6.15984745491172 | AXS 2X Innovation ETF | ||
TARS | 29.267512 | 27.481953 | 2024/07/16 | 19:15:08 | extended-hours | 1.785559 | 6.49720563891511 | Tarsus Pharmaceuticals Inc | ||
TASK | 16.490032 | 15.51384 | 2024/07/16 | 18:48:21 | open | 0.976191999999999 | 6.29239440396446 | Taskus Inc | ||
TAYD | 52.601893 | 50.182006 | 2024/07/16 | 18:08:19 | open | 2.419887 | 4.82222053857312 | Taylor Devices Inc | ||
TBBK | 48.603658 | 46.287279 | 2024/07/16 | 19:15:32 | extended-hours | 2.316379 | 5.00435335591881 | The Bancorp Inc | ||
TBIL | 49.915901 | 49.91594 | 2024/07/16 | 19:59:59 | extended-hours | -3.90000000010104E-05 | -7.81313544350972E-05 | Rbb Fund Inc - Us Treasury 3 Month Bill ETF | ||
TBIO | 3.770132 | 3.408201 | 2024/07/16 | 19:51:57 | extended-hours | 0.361931 | 10.6194147586953 | Telesis Bio Inc. | ||
TBLA | 3.491561 | 3.362804 | 2024/07/16 | 19:57:10 | extended-hours | 0.128757 | 3.82885829801558 | Taboola | ||
TBLAW | 0.146501 | 0.146501 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Taboola.com Ltd. Warrant | ||
TBLT | 5.507839 | 4.745691 | 2024/07/16 | 19:50:59 | extended-hours | 0.762148 | 16.0597898177526 | Toughbuilt Industries Inc | ||
TBMC | 11.026886 | 10.809723 | 2024/07/16 | 17:00:00 | open | 0.217162999999999 | 2.00895989656719 | Trailblazer Merger Corporation I Class A Common Stock | ||
TBMCR | 0.096672 | 0.096672 | 2024/07/16 | 08:20:28 | extended-hours | 0 | 0 | Trailblazer Merger Corporation I Rights | ||
TBNK | 9.451567 | 9.332795 | 2024/07/16 | 15:42:49 | open | 0.118772 | 1.27263054636901 | Territorial Bancorp Inc | ||
TBPH | 9.90239 | 9.991125 | 2024/07/16 | 18:56:28 | open | -0.0887349999999998 | -0.88813822267262 | Theravance Biopharma Inc | ||
TC | 1.704404 | 1.66463 | 2024/07/16 | 19:03:40 | open | 0.039774 | 2.38935979767275 | TuanChe ADR | ||
TCBI | 87.159686 | 87.159686 | 2024/07/16 | 06:55:34 | extended-hours | 0 | 0 | Texas Capital Bancshares Inc | ||
TCBIO | 14.239397 | 14.33906 | 2024/07/16 | 09:25:44 | extended-hours | -0.0996629999999996 | -0.695045560866609 | Texas Capital Bancshares Inc | ||
TCBK | 42.97907 | 42.980402 | 2024/07/16 | 09:25:45 | extended-hours | -0.00133199999999789 | -0.00309908688149983 | TriCo Bancshares | ||
TCBP | 0.878035 | 0.799987 | 2024/07/16 | 19:15:36 | extended-hours | 0.078048 | 9.75615853757624 | TC BioPharm Holdings PLC | ||
TCBX | 22.84999 | 22.848249 | 2024/07/16 | 09:25:46 | extended-hours | 0.0017409999999991 | 0.00761983992733581 | Third Coast Bancshares Inc | ||
TCJH | 0.301731 | 0.28077 | 2024/07/16 | 19:54:04 | extended-hours | 0.020961 | 7.46554119029811 | Top KingWin Ltd Class A Ordinary Shares | ||
TCMD | 12.69342 | 12.457026 | 2024/07/16 | 18:56:31 | open | 0.236393999999999 | 1.89767605847494 | Tactile Systems Technology Inc | ||
TCOM | 47.750481 | 47.743961 | 2024/07/16 | 19:21:12 | extended-hours | 0.00652000000000186 | 0.0136561773749812 | Trip.com Group Ltd ADR | ||
TCPC | 10.926105 | 10.935088 | 2024/07/16 | 19:56:02 | extended-hours | -0.00898300000000063 | -0.0821484015492205 | BlackRock TCP Capital Corp | ||
TCRT | 0.634359 | 0.659495 | 2024/07/16 | 19:59:39 | extended-hours | -0.025136 | -3.81140114784798 | Alaunos Therapeutics Inc | ||
TCRX | 7.52391 | 7.234555 | 2024/07/16 | 17:07:05 | open | 0.289355 | 3.99962402663328 | Tscan Therapeutics Inc | ||
TCX | 15.87963 | 15.87963 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | Tucows Inc. | ||
TDIV | 79.509961 | 78.800954 | 2024/07/16 | 15:39:48 | open | 0.709007 | 0.899744183300115 | First Trust NASDAQ Technology Dividend Index Fund | ||
TDSB | 22.080361 | 22.189547 | 2024/07/16 | 04:09:58 | extended-hours | -0.109186000000001 | -0.49206051840536 | Cabana Target Drawdown 7 ETF | ||
TDSC | 19.810364 | 19.790332 | 2024/07/16 | 17:04:28 | open | 0.0200320000000005 | 0.101221141717079 | Cabana Target Drawdown 10 ETF | ||
TDUP | 1.85709 | 1.848806 | 2024/07/16 | 18:56:44 | open | 0.00828399999999996 | 0.448072972502251 | ThredUp Inc | ||
TEAM | 182.031802 | 177.782066 | 2024/07/16 | 19:56:39 | extended-hours | 4.24973600000001 | 2.39041884010956 | Atlassian Corp Plc | ||
TECH | 72.909934 | 72.909934 | 2024/07/16 | 08:29:51 | extended-hours | 0 | 0 | Bio-Techne Corp | ||
TELA | 4.752841 | 4.596648 | 2024/07/16 | 15:26:59 | open | 0.156193 | 3.39797609040327 | Tela Bio Inc | ||
TENB | 45.72448 | 45.530211 | 2024/07/16 | 19:51:14 | extended-hours | 0.194268999999998 | 0.426681528007851 | Tenable Holdings Inc | ||
TENX | 3.417823 | 3.432741 | 2024/07/16 | 19:12:19 | extended-hours | -0.0149180000000002 | -0.434579829937656 | Tenax Therapeutics Inc | ||
TER | 163.337804 | 160.750902 | 2024/07/16 | 19:30:49 | extended-hours | 2.58690200000001 | 1.60926126560709 | Teradyne Inc | ||
TERN | 9.736742 | 9.770808 | 2024/07/16 | 19:59:21 | extended-hours | -0.034066000000001 | -0.348650797354743 | Terns Pharmaceuticals Inc | ||
TETE | 15.579844 | 15.518892 | 2024/07/16 | 17:00:00 | open | 0.0609520000000003 | 0.39275999858753 | Technology & Telecommunication | ||
TFFP | 2.058891 | 2.003239 | 2024/07/16 | 17:32:12 | open | 0.0556519999999998 | 2.77810086564807 | Tff Pharmaceuticals Inc | ||
TFIN | 112.753875 | 105.385917 | 2024/07/16 | 16:01:03 | open | 7.36795799999999 | 6.99140664117387 | Triumph Financial Inc | ||
TFINP | 23.034649 | 23.034649 | 2024/07/16 | 16:01:03 | open | 0 | 0 | Triumph Financial Inc | ||
TFSL | 13.634391 | 13.288544 | 2024/07/16 | 19:54:24 | extended-hours | 0.345847000000001 | 2.60259513758619 | TFS Financial Corporation | ||
TGAA | 11.350417 | 11.350417 | 2024/07/16 | 07:58:05 | extended-hours | 0 | 0 | Target Global Acquisition I Corp | ||
TGL | 2.025713 | 2.148839 | 2024/07/16 | 19:58:43 | extended-hours | -0.123126 | -5.72988483548558 | Treasure Global Inc. | ||
TGTX | 22.565269 | 21.252173 | 2024/07/16 | 19:50:09 | extended-hours | 1.313096 | 6.17864347330507 | TG Therapeutics Inc | ||
TH | 9.301548 | 9.382028 | 2024/07/16 | 18:55:28 | open | -0.0804799999999997 | -0.857810273002806 | Target Hospitality Corp | ||
THAR | 4.287801 | 4.029858 | 2024/07/16 | 18:57:03 | open | 0.257943 | 6.40079625634452 | Tharimmune Inc. | ||
THCH | 0.721695 | 0.726489 | 2024/07/16 | 19:38:00 | extended-hours | -0.00479400000000008 | -0.65988610976905 | TH International Limited | ||
THCP | 10.522482 | 10.546648 | 2024/07/16 | 18:55:28 | open | -0.0241659999999992 | -0.229134413132962 | Thunder Bridge Capital Partners IV Inc | ||
THCPU | 10.580685 | 10.64438 | 2024/07/16 | 16:07:21 | open | -0.0636949999999992 | -0.598390887961527 | Thunder Bridge Capital Partners IV Inc Unit | ||
THFF | 42.190898 | 41.565949 | 2024/07/16 | 09:25:46 | extended-hours | 0.624948999999994 | 1.50351192510965 | First Financial Corporation Indiana | ||
THRM | 54.445344 | 51.452784 | 2024/07/16 | 19:18:42 | extended-hours | 2.99256 | 5.81612843340022 | Gentherm Inc | ||
THRY | 22.515308 | 17.915956 | 2024/07/16 | 17:04:57 | open | 4.599352 | 25.6718201361959 | Thryv Holdings Inc | ||
TIGO | 26.427193 | 25.171289 | 2024/07/16 | 18:57:43 | open | 1.255904 | 4.9894306167634 | Millicom International Cellular SA | ||
TIGR | 4.62035 | 4.604389 | 2024/07/16 | 19:58:56 | extended-hours | 0.0159609999999999 | 0.346647513926384 | Up Fintech Holding Ltd | ||
TIL | 13.130553 | 13.360357 | 2024/07/16 | 18:16:04 | open | -0.229804 | -1.72004385810948 | Tanker Investments Ltd | ||
TILE | 15.591618 | 11.773683 | 2024/07/16 | 17:04:28 | open | 3.817935 | 32.4277033787983 | Interface Inc | ||
TIPT | 17.656114 | 18.020027 | 2024/07/16 | 16:24:30 | open | -0.363913 | -2.01949197967351 | Tiptree Inc | ||
TIRX | 2.082189 | 2.066447 | 2024/07/16 | 19:30:27 | extended-hours | 0.0157419999999999 | 0.761790648393108 | Tian Ruixiang Holdings Ltd | ||
TITN | 17.191714 | 16.998955 | 2024/07/16 | 19:45:33 | extended-hours | 0.192759000000002 | 1.13394617492665 | Titan Machinery Inc | ||
TIVC | 0.367959 | 0.357554 | 2024/07/16 | 19:54:42 | extended-hours | 0.010405 | 2.91004995049699 | Tivic Health Systems Inc | ||
TKLF | 0.287596 | 0.329505 | 2024/07/16 | 07:56:03 | extended-hours | -0.041909 | -12.7187751323956 | Yoshitsu Co Ltd ADR | ||
TKNO | 1.426581 | 1.274023 | 2024/07/16 | 19:50:59 | extended-hours | 0.152558 | 11.9745090944198 | Alpha Teknova Inc | ||
TLGY | 11.458911 | 11.457255 | 2024/07/16 | 17:03:50 | open | 0.00165600000000055 | 0.0144537238631814 | TLGY Acquisition Corp | ||
TLGYU | 1074.239299 | 1074.240236 | 2024/07/16 | 09:10:01 | extended-hours | -0.000937000000021726 | -8.72244371995135E-05 | TLGY Acquisition Corp Unit | ||
TLIS | 8.659688 | 8.643838 | 2024/07/16 | 14:43:00 | open | 0.0158499999999986 | 0.183367619800355 | Talis Biomedical Corp | ||
TLRY | 1.910931 | 1.895328 | 2024/07/16 | 19:59:58 | extended-hours | 0.015603 | 0.823234817403638 | Tilray Inc | ||
TLS | 4.342521 | 4.249878 | 2024/07/16 | 16:34:45 | open | 0.0926429999999998 | 2.17989787000944 | Telos Corp | ||
TLSA | 0.815194 | 0.841649 | 2024/07/16 | 19:33:30 | extended-hours | -0.026455 | -3.14323429363072 | Tiziana Life Sciences Ltd | ||
TLSI | 5.470426 | 5.558205 | 2024/07/16 | 16:25:01 | open | -0.0877790000000003 | -1.57926884668702 | TriSalus Life Sciences Inc. | ||
TLSIW | 1074.239627 | 1074.239627 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | TriSalus Life Sciences Inc. | ||
TLT | 94.165751 | 93.610128 | 2024/07/16 | 19:59:26 | extended-hours | 0.555622999999997 | 0.593550091075612 | iShares 20+ Year Treasury Bond ETF | ||
TMC | 1.466309 | 1.448636 | 2024/07/16 | 19:57:32 | extended-hours | 0.0176730000000001 | 1.21997520426112 | TMC the metals company Inc | ||
TMCWW | 0.173604 | 0.17235 | 2024/07/16 | 04:05:33 | extended-hours | 0.00125400000000001 | 0.727589208006965 | TMC the metals company Inc. Warrants | ||
TMDX | 151.775583 | 144.340987 | 2024/07/16 | 19:49:28 | extended-hours | 7.434596 | 5.15071716947592 | TransMedics Group Inc | ||
TMET | 28.375134 | 28.799206 | 2024/07/16 | 04:05:54 | extended-hours | -0.424072000000002 | -1.47251281858258 | iShares Transition-Enabling Metals ETF | ||
TMTC | 11.015768 | 10.98232 | 2024/07/16 | 08:38:49 | extended-hours | 0.0334479999999999 | 0.304562241857822 | TMT Acquisition Corp Ordinary Shares | ||
TMUS | 183.01779 | 181.186376 | 2024/07/16 | 19:27:27 | extended-hours | 1.831414 | 1.01079012695745 | T-Mobile US Inc | ||
TNDM | 47.475821 | 45.61263 | 2024/07/16 | 19:19:20 | extended-hours | 1.863191 | 4.084813789514 | Tandem Diabetes Care Inc | ||
TNGX | 9.564306 | 9.847328 | 2024/07/16 | 19:43:10 | extended-hours | -0.283021999999999 | -2.87409945114044 | Tango Therapeutics Inc | ||
TNON | 0.728054 | 0.734416 | 2024/07/16 | 19:42:01 | extended-hours | -0.00636199999999998 | -0.866266530140953 | Tenon Medical Inc | ||
TNXP | 0.614014 | 0.597616 | 2024/07/16 | 19:59:50 | extended-hours | 0.0163979999999999 | 2.74390243902438 | Tonix Pharmaceuticals Holding Corp | ||
TNYA | 3.540717 | 3.464077 | 2024/07/16 | 08:32:45 | extended-hours | 0.0766399999999998 | 2.21242195251433 | Tenaya Therapeutics Inc | ||
TOI | 0.49124 | 0.509481 | 2024/07/16 | 16:07:00 | open | -0.018241 | -3.58031015876941 | Oncology Institute Inc | ||
TOP | 2.550345 | 2.554541 | 2024/07/16 | 18:41:42 | open | -0.00419599999999987 | -0.164256514183952 | Zhong Yang Financial Group Limited Ordinary Shares | ||
TOPS | 10.853753 | 11.033012 | 2024/07/16 | 18:43:23 | open | -0.179259 | -1.62475124653177 | Top Ships Inc | ||
TORO | 3.803076 | 3.804959 | 2024/07/16 | 19:35:55 | extended-hours | -0.0018830000000003 | -0.0494880496741305 | Toro Ltd | ||
TOUR | 0.883742 | 0.886883 | 2024/07/16 | 13:25:59 | open | -0.00314099999999995 | -0.354161710169205 | Tuniu Corp | ||
TOWN | 29.675831 | 28.16538 | 2024/07/16 | 16:00:56 | open | 1.510451 | 5.36279290391253 | Towne Bank | ||
TPCS | 4.197014 | 4.197014 | 2024/07/16 | 08:14:39 | extended-hours | 0 | 0 | TechPrecision Corporation Common stock | ||
TPG | 55.63517 | 43.39082 | 2024/07/16 | 17:30:02 | open | 12.24435 | 28.2187568706929 | TPG Inc | ||
TPIC | 4.92999 | 4.131345 | 2024/07/16 | 18:56:52 | open | 0.798645 | 19.331355769126 | TPI Composites Inc | ||
TPST | 2.205729 | 2.210936 | 2024/07/16 | 19:59:27 | extended-hours | -0.00520699999999996 | -0.235511113844994 | Tempest Therapeutics Inc | ||
TQQQ | 80.919609 | 81.144834 | 2024/07/16 | 19:59:59 | extended-hours | -0.225225000000009 | -0.277559259040457 | ProShares UltraPro QQQ | ||
TRAK | 17.934478 | 17.559274 | 2024/07/16 | 17:51:32 | open | 0.375204 | 2.13678538190133 | Park City Group Inc. | ||
TRDA | 22.129068 | 22.446255 | 2024/07/16 | 17:30:05 | open | -0.317187000000001 | -1.41309541391203 | Entrada Therapeutics Inc | ||
TREE | 53.70796 | 48.718768 | 2024/07/16 | 19:57:18 | extended-hours | 4.989192 | 10.2408008347009 | Lendingtree Inc | ||
TRIB | 2.980863 | 2.919655 | 2024/07/16 | 19:23:16 | extended-hours | 0.0612079999999997 | 2.09641207608432 | Trinity Biotech plc | ||
TRIN | 14.341354 | 14.183108 | 2024/07/16 | 19:40:45 | extended-hours | 0.158246 | 1.11573570475526 | Trinity Capital Inc | ||
TRIP | 17.913697 | 18.05272 | 2024/07/16 | 18:56:19 | open | -0.139023000000002 | -0.770094478837547 | TripAdvisor Inc | ||
TRMB | 58.597947 | 57.428765 | 2024/07/16 | 19:19:17 | extended-hours | 1.169182 | 2.03588219248664 | Trimble Inc | ||
TRMD | 38.34963 | 38.274933 | 2024/07/16 | 18:58:57 | open | 0.0746970000000005 | 0.195159061414949 | Torm PLC Class A | ||
TRMK | 32.249485 | 32.250686 | 2024/07/16 | 09:25:43 | extended-hours | -0.00120100000000178 | -0.00372395179439527 | Trustmark Corporation | ||
TRML | 15.648914 | 15.314268 | 2024/07/16 | 19:55:03 | extended-hours | 0.334645999999999 | 2.18519096048208 | Tourmaline Bio Inc. | ||
TRNR | 0.825858 | 0.93155 | 2024/07/16 | 19:58:02 | extended-hours | -0.105692 | -11.3458214803285 | Interactive Strength Inc. Common Stock | ||
TRNS | 173.484039 | 159.140115 | 2024/07/16 | 16:36:44 | open | 14.343924 | 9.0133930090474 | Transcat Inc | ||
TRON | 15.170874 | 14.663585 | 2024/07/16 | 17:53:34 | open | 0.507289 | 3.45951552775123 | Corner Growth Acquisition Corp 2 | ||
TRONW | 0.049818 | 0.049818 | 2024/07/16 | 16:07:21 | open | 0 | 0 | Corner Growth Acquisition Corp. 2 Warrants | ||
TROO | 3.62749 | 3.651822 | 2024/07/16 | 18:59:54 | open | -0.0243320000000002 | -0.666297535860188 | TROOPS Inc | ||
TROW | 118.973571 | 120.172418 | 2024/07/16 | 19:53:56 | extended-hours | -1.19884699999999 | -0.997605790040762 | T. Rowe Price Group Inc | ||
TRS | 18.654946 | 18.654946 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | TriMas Corporation | ||
TRST | 32.691813 | 32.269257 | 2024/07/16 | 17:16:12 | open | 0.422556 | 1.30946925738017 | TrustCo Bank Corp NY | ||
TRUP | 34.399312 | 33.00075 | 2024/07/16 | 19:59:51 | extended-hours | 1.39856200000001 | 4.23797034915875 | Trupanion Inc | ||
TRVG | 2.193972 | 2.193972 | 2024/07/16 | 17:30:25 | open | 0 | 0 | Trivago NV | ||
TRVI | 3.233903 | 3.154393 | 2024/07/16 | 18:36:41 | open | 0.0795100000000004 | 2.520611731005 | Trevi Therapeutics Inc | ||
TRVN | 0.253856 | 0.233115 | 2024/07/16 | 19:57:15 | extended-hours | 0.020741 | 8.89732535443881 | Trevena Inc | ||
TSAT | 8.859634 | 8.951714 | 2024/07/16 | 19:19:23 | extended-hours | -0.0920800000000011 | -1.02862982441129 | Telesat Corp | ||
TSBK | 29.81483 | 28.01724 | 2024/07/16 | 16:07:23 | open | 1.79759 | 6.41601385432683 | Timberland Bancorp Inc | ||
TSBX | 2.628752 | 2.60825 | 2024/07/16 | 19:50:38 | extended-hours | 0.020502 | 0.786044282564939 | Turnstone Biologics Corp. Common Stock | ||
TSCO | 283.234247 | 271.668766 | 2024/07/16 | 19:50:51 | extended-hours | 11.565481 | 4.25719937197343 | Tractor Supply Company | ||
TSDD | 8.540576 | 8.469248 | 2024/07/16 | 19:59:57 | extended-hours | 0.0713279999999994 | 0.84219992140978 | GraniteShares 1.5x Short TSLA Daily ETF | ||
TSEM | 41.505405 | 42.049228 | 2024/07/16 | 18:57:42 | open | -0.543822999999996 | -1.29330079496346 | Tower Semiconductor Ltd | ||
TSHA | 2.46889 | 2.468085 | 2024/07/16 | 19:57:43 | extended-hours | 0.000805000000000167 | 0.0326163807162301 | Taysha Gene Therapies Inc | ||
TSL | 10.779447 | 10.719849 | 2024/07/16 | 19:59:58 | extended-hours | 0.0595979999999994 | 0.555959323680766 | GraniteShares 1.25x Long Tsla Daily ETF | ||
TSLA | 256.158473 | 255.336855 | 2024/07/16 | 19:59:58 | extended-hours | 0.821618000000001 | 0.321778068426511 | Tesla Inc | ||
TSLL | 14.895168 | 14.836354 | 2024/07/16 | 19:59:57 | extended-hours | 0.0588139999999999 | 0.396418149634337 | Direxion Shares ETF Trust - Direxion Daily TSLA Bull 1.5X Shares | ||
TSLQ | 23.819086 | 23.924375 | 2024/07/16 | 19:59:57 | extended-hours | -0.105289000000003 | -0.440090911465828 | AXS TSLA Bear Daily ETF | ||
TSLR | 22.339772 | 22.4402 | 2024/07/16 | 19:59:57 | extended-hours | -0.100428000000001 | -0.447536118216419 | GraniteShares 1.75x Long TSLA Daily ETF | ||
TSLS | 15.830984 | 15.871233 | 2024/07/16 | 19:59:57 | extended-hours | -0.0402489999999993 | -0.253597184289332 | Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares | ||
TSLT | 20.445622 | 20.369372 | 2024/07/16 | 19:59:57 | extended-hours | 0.0762500000000017 | 0.374336528391753 | T-REX 2X Long Tesla Daily Target ETF | ||
TSLZ | 13.390139 | 13.474376 | 2024/07/16 | 19:59:57 | extended-hours | -0.0842369999999999 | -0.625164386091051 | T-Rex 2X Inverse Tesla Daily Target ETF | ||
TSVT | 4.939844 | 4.679014 | 2024/07/16 | 18:55:28 | open | 0.26083 | 5.57446504755062 | 2Seventy Bio Inc | ||
TTD | 100.967863 | 100.806385 | 2024/07/16 | 19:54:36 | extended-hours | 0.161477999999988 | 0.160186281851083 | Trade Desk Inc | ||
TTEC | 6.700608 | 6.480379 | 2024/07/16 | 07:43:48 | extended-hours | 0.220229 | 3.39839691474835 | TTEC Holdings Inc | ||
TTEK | 206.374106 | 204.973502 | 2024/07/16 | 17:32:16 | open | 1.40060400000002 | 0.683309787037749 | Tetra Tech Inc | ||
TTMI | 22.547551 | 21.452172 | 2024/07/16 | 18:55:09 | open | 1.095379 | 5.10614496285037 | TTM Technologies Inc | ||
TTNP | 5.058732 | 4.842175 | 2024/07/16 | 18:42:10 | open | 0.216557 | 4.47230841512337 | Titan Pharmaceuticals Inc | ||
TTOO | 5.69503 | 5.51498 | 2024/07/16 | 19:58:20 | extended-hours | 0.18005 | 3.26474438710566 | T2 Biosystms Inc | ||
TTSH | 7.136532 | 7.242656 | 2024/07/16 | 17:04:28 | open | -0.106124 | -1.46526357181675 | Tile Shop Holdings Inc | ||
TTWO | 153.983249 | 152.118066 | 2024/07/16 | 19:27:55 | extended-hours | 1.865183 | 1.22614167340255 | Take-Two Interactive Software Inc | ||
TUG | 41.750719 | 42.734897 | 2024/07/16 | 09:30:33 | extended-hours | -0.984178 | -2.30298437363731 | STF Tactical Growth ETF | ||
TUGN | 25.015977 | 25.039063 | 2024/07/16 | 12:33:07 | open | -0.0230859999999993 | -0.092199935756379 | STF Tactical Growth & Income ETF | ||
TUR | 43.769462 | 42.064741 | 2024/07/16 | 19:19:18 | extended-hours | 1.704721 | 4.05261261444591 | iShares MSCI Turkey ETF | ||
TURB | 1.154034 | 1.145127 | 2024/07/16 | 17:48:09 | open | 0.008907 | 0.777817656906177 | Turbo Energy S.A. American Depositary Shares | ||
TUSK | 2.433633 | 2.525221 | 2024/07/16 | 16:34:37 | open | -0.0915880000000002 | -3.62693007859511 | Mammoth Energy Services Inc | ||
TVTX | 10.173258 | 9.688058 | 2024/07/16 | 17:33:09 | open | 0.485200000000001 | 5.00822765511933 | Travere Therapeutics Inc | ||
TW | 107.852601 | 109.63605 | 2024/07/16 | 19:29:48 | extended-hours | -1.78344899999999 | -1.62669942961279 | Tradeweb Markets Inc | ||
TWIN | 16.219675 | 15.604209 | 2024/07/16 | 16:00:50 | open | 0.615465999999998 | 3.94423068801499 | Twin Disc Incorporated | ||
TWKS | 2.996634 | 2.668241 | 2024/07/16 | 19:04:35 | open | 0.328393 | 12.307471476527 | Thoughtworks Holding Inc | ||
TWOU | 4.802215 | 4.393076 | 2024/07/16 | 19:54:33 | extended-hours | 0.409139000000001 | 9.31326933565458 | 2U Inc | ||
TWST | 58.792869 | 57.132141 | 2024/07/16 | 19:30:21 | extended-hours | 1.66072800000001 | 2.90681912305721 | Twist Bioscience Corp | ||
TXG | 20.280854 | 17.531242 | 2024/07/16 | 19:58:45 | extended-hours | 2.749612 | 15.6840684761525 | 10X Genomics Inc | ||
TXN | 207.01614 | 199.086246 | 2024/07/16 | 19:51:55 | extended-hours | 7.92989400000002 | 3.98314507371846 | Texas Instruments Incorporated | ||
TXRH | 173.707195 | 167.531689 | 2024/07/16 | 19:31:05 | extended-hours | 6.17550600000001 | 3.68617187402678 | Texas Roadhouse Inc | ||
TYGO | 1.538738 | 1.57814 | 2024/07/16 | 18:07:54 | open | -0.0394020000000002 | -2.49673666468122 | Tigo Energy Inc. | ||
TYRA | 24.754003 | 23.564621 | 2024/07/16 | 17:30:05 | open | 1.189382 | 5.04732072711885 | Tyra Biosciences Inc | ||
TZOO | 8.59335 | 8.454348 | 2024/07/16 | 17:04:28 | open | 0.139002 | 1.64414807623249 | Travelzoo | ||
UAE | 15.199814 | 14.470207 | 2024/07/16 | 16:07:02 | open | 0.729607 | 5.04213243113937 | iShares MSCI UAE ETF | ||
UAL | 47.011612 | 44.418946 | 2024/07/16 | 19:59:57 | extended-hours | 2.592666 | 5.83684718678377 | United Airlines Holdings Inc | ||
UBCP | 13.226298 | 13.09966 | 2024/07/16 | 14:07:43 | open | 0.126638 | 0.966727380710643 | United Bancorp Inc | ||
UBFO | 7.538227 | 7.446649 | 2024/07/16 | 16:11:30 | open | 0.0915780000000002 | 1.22978805634588 | United Security Bancshares | ||
UBND | 21.540548 | 21.539639 | 2024/07/16 | 04:05:41 | extended-hours | 0.000909000000000049 | 0.00422012643758815 | Victory Portfolios II - VictoryShares ESG Core Plus Bond ETF | ||
UBSI | 36.48514 | 35.895116 | 2024/07/16 | 17:37:39 | open | 0.590024 | 1.6437445138776 | United Bankshares Inc | ||
UBX | 1.514845 | 1.551897 | 2024/07/16 | 19:50:02 | extended-hours | -0.0370520000000001 | -2.38752958475982 | Unity Biotechnology Inc | ||
UCAR | 8.200565 | 7.790774 | 2024/07/16 | 19:59:50 | extended-hours | 0.409790999999999 | 5.25995234876534 | U Power Limited Ordinary Shares | ||
UCBI | 28.981533 | 28.550164 | 2024/07/16 | 17:41:36 | open | 0.431369 | 1.51091601435284 | United Community Banks Inc | ||
UCBIO | 18.949827 | 18.949761 | 2024/07/16 | 04:05:53 | extended-hours | 6.60000000003436E-05 | 0.000348289353097084 | United Community Banks Inc | ||
UCRD | 21.039158 | 21.125954 | 2024/07/16 | 04:10:00 | extended-hours | -0.0867959999999997 | -0.41085008516065 | VictoryShares ESG Corporate Bond ETF | ||
UCTT | 55.979339 | 53.454506 | 2024/07/16 | 18:55:57 | open | 2.524833 | 4.7233305270841 | Ultra Clean Holdings Inc | ||
UDMY | 8.762798 | 8.463171 | 2024/07/16 | 18:56:31 | open | 0.299626999999999 | 3.54036329881553 | Udemy Inc | ||
UEIC | 12.569105 | 12.078989 | 2024/07/16 | 15:42:50 | open | 0.490116 | 4.05759124377049 | Universal Electronics Inc | ||
UFCS | 21.989607 | 22.244865 | 2024/07/16 | 19:18:46 | extended-hours | -0.255258000000001 | -1.14749179192592 | United Fire Group Inc | ||
UFO | 17.528805 | 17.43998 | 2024/07/16 | 13:53:17 | open | 0.0888249999999999 | 0.509318244631014 | Procure Space ETF | ||
UFPI | 125.769987 | 122.924843 | 2024/07/16 | 19:18:48 | extended-hours | 2.845144 | 2.31453946213298 | Ufp Industries Inc | ||
UFPT | 396.860018 | 396.860018 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | UFP Technologies Inc | ||
UG | 11.871601 | 11.586922 | 2024/07/16 | 19:40:12 | extended-hours | 0.284679000000001 | 2.45689925245031 | United-Guardian Inc | ||
UGRO | 1.544134 | 1.53795 | 2024/07/16 | 19:44:03 | extended-hours | 0.00618399999999997 | 0.402093696153969 | Urban-Gro Inc | ||
UHG | 7.60479 | 6.188501 | 2024/07/16 | 18:30:00 | open | 1.416289 | 22.8858167753387 | United Homes Group Inc. | ||
UITB | 46.635145 | 46.525367 | 2024/07/16 | 15:01:35 | open | 0.109777999999999 | 0.235953001724841 | VictoryShares USAA Core Intermediate-Term Bond ETF | ||
UK | 1.956237 | 1.974301 | 2024/07/16 | 19:45:24 | extended-hours | -0.0180640000000001 | -0.914956736586776 | Ucommune International Ltd | ||
ULBI | 11.821502 | 11.053313 | 2024/07/16 | 18:49:08 | open | 0.768189000000001 | 6.94985295358958 | Ultralife Corporation | ||
ULCC | 4.279379 | 4.349173 | 2024/07/16 | 19:46:32 | extended-hours | -0.0697940000000008 | -1.60476485989407 | Frontier Group Holdings Inc | ||
ULH | 54.484872 | 52.718895 | 2024/07/16 | 19:18:38 | extended-hours | 1.765977 | 3.34979896676514 | Universal Logistics Holdings Inc | ||
ULTA | 410.022318 | 398.030745 | 2024/07/16 | 19:56:54 | extended-hours | 11.991573 | 3.01272531095555 | Ulta Beauty Inc | ||
ULVM | 78.165958 | 78.060735 | 2024/07/16 | 13:30:43 | open | 0.105223000000009 | 0.134796322376428 | VictoryShares US Value Momentum ETF | ||
ULY | 1.513524 | 1.494151 | 2024/07/16 | 19:49:04 | extended-hours | 0.0193730000000001 | 1.29658916669065 | Urgent.ly Inc. Common Stock | ||
UMBF | 96.962911 | 93.957401 | 2024/07/16 | 17:00:54 | open | 3.00551 | 3.19880069905297 | UMB Financial Corporation | ||
UMMA | 26.844617 | 25.695559 | 2024/07/16 | 17:26:58 | open | 1.149058 | 4.47181553824145 | Wahed Dow Jones Islamic World ETF | ||
UNB | 23.479361 | 21.995774 | 2024/07/16 | 15:35:43 | open | 1.483587 | 6.74487290149462 | Union Bankshares Inc | ||
UNCY | 0.472674 | 0.473714 | 2024/07/16 | 19:55:58 | extended-hours | -0.00104000000000004 | -0.219541748818916 | Unicycive Therapeutics Inc | ||
UNIT | 3.820032 | 3.841215 | 2024/07/16 | 19:46:08 | extended-hours | -0.0211830000000002 | -0.551466137667383 | Uniti Group Inc | ||
UNTY | 31.134018 | 31.29091 | 2024/07/16 | 04:09:58 | extended-hours | -0.156891999999999 | -0.501398009837359 | Unity Bancorp Inc | ||
UONE | 1.997687 | 1.884073 | 2024/07/16 | 18:59:05 | open | 0.113614 | 6.03023343575328 | Urban One | ||
UONEK | 1.386723 | 1.316415 | 2024/07/16 | 19:45:52 | extended-hours | 0.070308 | 5.34086895090075 | Urban One Inc Class D | ||
UPBD | 24.214282 | 24.354357 | 2024/07/16 | 17:26:24 | open | -0.140075 | -0.575153759961716 | Upbound Group Inc. | ||
UPC | 3.639596 | 3.428056 | 2024/07/16 | 16:18:15 | open | 0.21154 | 6.17084435026732 | Universe Pharmaceuticals Inc | ||
UPGR | 20.354952 | 20.35628 | 2024/07/16 | 04:05:45 | extended-hours | -0.00132800000000088 | -0.00652378528886852 | Xtrackers US Green Infrastructure Select Equity ETF | ||
UPLD | 2.6381 | 2.308801 | 2024/07/16 | 19:33:37 | extended-hours | 0.329299 | 14.2627710227083 | Upland Software Inc | ||
UPST | 31.90636 | 30.237381 | 2024/07/16 | 19:59:40 | extended-hours | 1.668979 | 5.51958848552393 | Upstart Holdings Inc | ||
UPWK | 11.995529 | 11.277704 | 2024/07/16 | 19:48:03 | extended-hours | 0.717824999999999 | 6.36499237788117 | Upwork Inc | ||
UPXI | 0.415209 | 0.41747 | 2024/07/16 | 17:59:49 | open | -0.00226100000000001 | -0.541595803291258 | Upexi Inc. | ||
URBN | 51.439641 | 48.490738 | 2024/07/16 | 18:43:33 | open | 2.948903 | 6.08137372543186 | Urban Outfitters Inc | ||
URGN | 17.533886 | 17.971577 | 2024/07/16 | 19:48:39 | extended-hours | -0.437691000000001 | -2.43546239709515 | UroGen Pharma Ltd | ||
URNJ | 26.05068 | 25.628848 | 2024/07/16 | 17:30:04 | open | 0.421831999999998 | 1.64592649657916 | Sprott Junior Uranium Miners ETF | ||
UROY | 2.640802 | 2.594847 | 2024/07/16 | 19:53:06 | extended-hours | 0.0459549999999997 | 1.77101000559955 | Uranium Royalty Corp | ||
USAP | 30.284127 | 30.190132 | 2024/07/16 | 19:45:47 | extended-hours | 0.0939950000000032 | 0.311343454874603 | Universal Stainless & Alloy | ||
USAU | 6.618984 | 6.487377 | 2024/07/16 | 19:05:04 | open | 0.131607 | 2.02866273996408 | US Gold Corp | ||
USEA | 2.607345 | 2.608491 | 2024/07/16 | 19:13:49 | extended-hours | -0.00114599999999987 | -0.0439334465788791 | United Maritime Corporation | ||
USEG | 1.077277 | 1.09175 | 2024/07/16 | 19:54:00 | extended-hours | -0.014473 | -1.32566979619876 | US Energy Corp | ||
USFI | 24.194704 | 24.318958 | 2024/07/16 | 04:09:40 | extended-hours | -0.124253999999997 | -0.510934720147125 | BrandywineGLOBAL - U.S. Fixed Income ETF | ||
USGO | 4.710164 | 4.710164 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | U.S. GoldMining Inc. Common stock | ||
USIG | 51.495046 | 48.450326 | 2024/07/16 | 15:39:54 | open | 3.04472000000001 | 6.28420952214027 | iShares Broad USD Investment Grade Corporate Bond ETF | ||
USIO | 1.586441 | 1.572016 | 2024/07/16 | 18:17:02 | open | 0.0144249999999999 | 0.917611525582431 | Usio Inc | ||
USLM | 82.294757 | 81.693148 | 2024/07/16 | 19:54:38 | extended-hours | 0.601609000000011 | 0.736425287467207 | United States Lime & Minerals Inc | ||
USMC | 55.71039 | 55.744552 | 2024/07/16 | 15:39:29 | open | -0.034162000000002 | -0.0612831187521285 | Principal U.S. Mega-Cap ETF | ||
USOI | 74.74819 | 75.999624 | 2024/07/16 | 18:30:55 | open | -1.251434 | -1.64663183070485 | Credit Suisse X-Links Crude Oil Shares Covered Call ETN | ||
USVN | 61.365139 | 61.365139 | 2024/07/16 | 04:09:56 | extended-hours | 0 | 0 | US Treasury 7 Year Note ETF | ||
USXF | 48.515361 | 50.239754 | 2024/07/16 | 16:00:59 | open | -1.724393 | -3.43232771402503 | iShares® ESG Advanced MSCI USA ETF | ||
UTEN | 40.033662 | 41.078598 | 2024/07/16 | 16:26:44 | open | -1.044936 | -2.54374796335552 | Rbb Fund Inc - US Treasury 10 Year Note ETF | ||
UTHR | 328.308361 | 329.735156 | 2024/07/16 | 19:33:38 | extended-hours | -1.42679500000003 | -0.432709395415522 | United Therapeutics Corporation | ||
UTMD | 49.029403 | 49.029403 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | Utah Medical Products Inc | ||
UTRE | 48.345695 | 49.069286 | 2024/07/16 | 04:05:48 | extended-hours | -0.723590999999999 | -1.47463119801661 | US Treasury 3 Year Note ETF | ||
UTWO | 48.034257 | 48.930158 | 2024/07/16 | 17:00:08 | open | -0.895901000000002 | -1.83097916830762 | Rbb Fund Inc - US Treasury 2 Year Note ETF | ||
UTWY | 45.4147 | 45.4147 | 2024/07/16 | 04:05:44 | extended-hours | 0 | 0 | US Treasury 20 Year Bond ETF | ||
UVSP | 26.505143 | 25.813941 | 2024/07/16 | 16:01:02 | open | 0.691202000000001 | 2.67763066476367 | Univest Corporation Pennsylvania | ||
UXIN | 1.844737 | 1.844737 | 2024/07/16 | 18:10:46 | open | 0 | 0 | Uxin Ltd | ||
VABK | 44.045097 | 41.805088 | 2024/07/16 | 18:56:18 | open | 2.240009 | 5.3582209897513 | Virginia National Bankshares Corp | ||
VALN | 7.675986 | 7.625029 | 2024/07/16 | 08:48:18 | extended-hours | 0.0509570000000004 | 0.668285982912332 | Valneva SE ADR | ||
VALU | 46.225769 | 47.334655 | 2024/07/16 | 09:30:56 | extended-hours | -1.108886 | -2.34265148863977 | Value Line Inc | ||
VANI | 1.341694 | 1.32992 | 2024/07/16 | 19:45:39 | extended-hours | 0.011774 | 0.885316410009621 | Vivani Medical Inc. | ||
VBIV | 0.744002 | 0.776413 | 2024/07/16 | 19:34:06 | extended-hours | -0.032411 | -4.1744535446985 | VBI Vaccines Inc | ||
VBNK | 11.61399 | 11.4016 | 2024/07/16 | 16:59:58 | open | 0.212389999999999 | 1.86280872859949 | VersaBank | ||
VBTX | 24.12393 | 23.130594 | 2024/07/16 | 17:41:37 | open | 0.993336000000003 | 4.29446818356676 | Veritex Holdings Inc | ||
VC | 143.270049 | 144.105584 | 2024/07/16 | 17:29:32 | open | -0.835534999999993 | -0.579807511137107 | Visteon Corp | ||
VCEL | 52.595015 | 50.589498 | 2024/07/16 | 18:55:36 | open | 2.005517 | 3.96429511911741 | Vericel Corp Ord | ||
VCIG | 0.507941 | 0.531242 | 2024/07/16 | 19:59:57 | extended-hours | -0.023301 | -4.38613663829291 | VCI Global Limited Ordinary Share | ||
VCIT | 80.390284 | 82.996401 | 2024/07/16 | 19:00:00 | open | -2.60611700000001 | -3.14003615650757 | Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares | ||
VCLT | 78.27405 | 78.115551 | 2024/07/16 | 17:25:19 | open | 0.158499000000006 | 0.202903260581246 | Vanguard Long-Term Corporate Bond Index Fund ETF Shares | ||
VCNX | 6.095831 | 6.088482 | 2024/07/16 | 18:55:08 | open | 0.00734900000000049 | 0.120703321451891 | Vaccinex Inc | ||
VCSA | 4.47037 | 4.565013 | 2024/07/16 | 18:31:52 | open | -0.0946430000000005 | -2.07322520220644 | Vacasa Inc | ||
VCSH | 77.495137 | 79.855332 | 2024/07/16 | 18:55:29 | open | -2.360195 | -2.95558848844308 | Vanguard Short-Term Corporate Bond Index Fund ETF Shares | ||
VCTR | 52.157857 | 52.462407 | 2024/07/16 | 17:42:16 | open | -0.304549999999999 | -0.580510917083921 | Victory Capital Holdings Inc | ||
VCYT | 25.311532 | 22.763288 | 2024/07/16 | 19:46:58 | extended-hours | 2.548244 | 11.1945339355193 | Veracyte Inc | ||
VECO | 46.464361 | 47.198948 | 2024/07/16 | 19:57:54 | extended-hours | -0.734587000000005 | -1.55636307826184 | Veeco Instruments Inc | ||
VEEE | 0.565163 | 0.563533 | 2024/07/16 | 17:43:08 | open | 0.00163000000000002 | 0.289246592479947 | Twin Vee Powercats Co | ||
VEON | 27.865497 | 27.865497 | 2024/07/16 | 06:30:01 | extended-hours | 0 | 0 | VEON Ltd | ||
VERA | 37.863208 | 37.100024 | 2024/07/16 | 17:16:11 | open | 0.763184000000003 | 2.05709839972072 | Vera Therapeutics Inc | ||
VERB | 0.11713 | 0.115779 | 2024/07/16 | 19:59:09 | extended-hours | 0.00135099999999999 | 1.16687827671684 | VERB TECHNOLOGY COMPANY INC | ||
VERI | 3.38249 | 2.945643 | 2024/07/16 | 19:59:20 | extended-hours | 0.436847 | 14.8302764455842 | Veritone Inc | ||
VERO | 0.606073 | 0.61297 | 2024/07/16 | 19:59:23 | extended-hours | -0.00689700000000004 | -1.12517741488165 | Venus Concept Inc | ||
VERU | 1.036217 | 0.94005 | 2024/07/16 | 19:49:30 | extended-hours | 0.0961669999999999 | 10.2299877666081 | Veru Inc | ||
VERV | 7.774084 | 7.281096 | 2024/07/16 | 19:57:26 | extended-hours | 0.492988 | 6.77079384751967 | Verve Therapeutics Inc | ||
VERX | 38.239433 | 37.326383 | 2024/07/16 | 16:23:09 | open | 0.913049999999998 | 2.44612503708168 | Vertex | ||
VEV | 0.573907 | 0.603493 | 2024/07/16 | 19:59:28 | extended-hours | -0.029586 | -4.90245951485767 | Vicinity Motor Corp | ||
VFF | 1.082236 | 1.091931 | 2024/07/16 | 19:55:03 | extended-hours | -0.00969500000000001 | -0.887876614914313 | Village Farms International Inc | ||
VFLO | 32.385179 | 30.834791 | 2024/07/16 | 15:42:53 | open | 1.550388 | 5.02804770105301 | VictoryShares Free Cash Flow ETF | ||
VFS | 4.732301 | 4.649508 | 2024/07/16 | 19:55:02 | extended-hours | 0.0827929999999997 | 1.78068303140891 | VinFast Auto Ltd. Ordinary Shares | ||
VGAS | 5.515524 | 5.515524 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Verde Clean Fuels Inc. | ||
VGIT | 58.489196 | 60.319639 | 2024/07/16 | 18:00:13 | open | -1.830443 | -3.03457220624282 | Vanguard Intermediate-Term Treasury Index Fund ETF Shares | ||
VGLT | 59.075427 | 58.715438 | 2024/07/16 | 17:24:21 | open | 0.359988999999999 | 0.613107918908821 | Vanguard Long-Term Treasury Index Fund ETF Shares | ||
VGSH | 58.260354 | 59.741137 | 2024/07/16 | 19:51:45 | extended-hours | -1.480783 | -2.47866558013451 | Vanguard Short-Term Treasury Index Fund ETF Shares | ||
VIASP | 20.914195 | 20.424462 | 2024/07/16 | 19:27:37 | extended-hours | 0.489733000000001 | 2.39777674437643 | Via Renewables Inc | ||
VIAV | 7.820768 | 7.615 | 2024/07/16 | 16:20:01 | open | 0.205768 | 2.70214051214708 | Viavi Solutions Inc | ||
VICR | 39.181894 | 35.817102 | 2024/07/16 | 19:41:42 | extended-hours | 3.364792 | 9.39437255420609 | Vicor Corporation | ||
VIGI | 84.37025 | 84.834605 | 2024/07/16 | 16:07:03 | open | -0.464354999999998 | -0.547365075843752 | Vanguard International Dividend Appreciation Index Fund ETF Shares | ||
VIGL | 4.323926 | 4.204931 | 2024/07/16 | 19:49:57 | extended-hours | 0.118995 | 2.82989185791634 | Vigil Neuroscience Inc | ||
VINC | 0.684384 | 0.686816 | 2024/07/16 | 19:34:33 | extended-hours | -0.00243199999999999 | -0.354097749615616 | Vincerx Pharma Inc | ||
VINO | 6.498552 | 6.276786 | 2024/07/16 | 16:20:07 | open | 0.221766 | 3.53311392167902 | Gaucho Group Holdings Inc | ||
VINP | 10.870734 | 10.870734 | 2024/07/16 | 16:34:05 | open | 0 | 0 | Vinci Partners Investments Ltd | ||
VIR | 10.003561 | 9.631397 | 2024/07/16 | 19:45:38 | extended-hours | 0.372164 | 3.8640708092502 | Vir Biotechnology Inc | ||
VIRC | 16.223904 | 16.255545 | 2024/07/16 | 16:52:44 | open | -0.0316410000000005 | -0.194647426462788 | Virco Manufacturing Corporation | ||
VIRI | 0.245686 | 0.252178 | 2024/07/16 | 19:50:02 | extended-hours | -0.00649200000000003 | -2.57437207052163 | Virios Therapeutics Llc | ||
VIRT | 23.195626 | 22.907272 | 2024/07/16 | 18:55:19 | open | 0.288354000000002 | 1.25878803901225 | Virtu Financial Inc | ||
VIRX | 0.544097 | 0.540712 | 2024/07/16 | 19:59:19 | extended-hours | 0.00338500000000008 | 0.62602642441819 | Viracta Therapeutics Inc | ||
VISL | 5.891262 | 5.643964 | 2024/07/16 | 18:55:53 | open | 0.247298 | 4.38163673616628 | Vislink Technologies Inc | ||
VITL | 42.424393 | 42.954522 | 2024/07/16 | 19:59:26 | extended-hours | -0.530128999999995 | -1.23416342521515 | Vital Farms Inc | ||
VIVK | 2.52716 | 2.423919 | 2024/07/16 | 19:01:04 | open | 0.103241 | 4.25925948845649 | Vivakor Inc | ||
VKTX | 56.873867 | 59.523031 | 2024/07/16 | 19:58:55 | extended-hours | -2.64916400000001 | -4.45065373099029 | Viking Therapeutics Inc | ||
VLCN | 3.278178 | 3.352289 | 2024/07/16 | 19:59:57 | extended-hours | -0.0741109999999998 | -2.210758082015 | Volcon Inc | ||
VLGEA | 27.06257 | 26.964173 | 2024/07/16 | 18:00:52 | open | 0.0983970000000021 | 0.364917551893774 | Village Super Market Inc | ||
VLY | 7.912717 | 7.564824 | 2024/07/16 | 19:55:38 | extended-hours | 0.347893 | 4.598824771072 | Valley National Bancorp | ||
VLYPP | 22.251246 | 22.159453 | 2024/07/16 | 12:38:28 | open | 0.0917929999999991 | 0.414238564462756 | Valley National Bancorp A Pref | ||
VMAR | 0.46224 | 0.474708 | 2024/07/16 | 19:02:07 | open | -0.012468 | -2.6264566849516 | Vision Marine Technologies Inc | ||
VMBS | 46.00492 | 45.779837 | 2024/07/16 | 15:35:36 | open | 0.225082999999998 | 0.491664048519871 | Vanguard Mortgage-Backed Securities Index Fund ETF Shares | ||
VMD | 7.230803 | 7.0441 | 2024/07/16 | 16:16:42 | open | 0.186703 | 2.65048764214023 | Viemed Healthcare Inc | ||
VMEO | 3.757178 | 3.635941 | 2024/07/16 | 19:20:55 | extended-hours | 0.121237 | 3.33440504122592 | Vimeo Inc | ||
VMOT | 19.248847 | 19.248847 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Alpha Architect Value Momentum Trend ETF | ||
VNDA | 6.038053 | 6.068681 | 2024/07/16 | 19:57:05 | extended-hours | -0.0306280000000001 | -0.504689569282025 | Vanda Pharmaceuticals Inc | ||
VNET | 2.230255 | 2.254851 | 2024/07/16 | 18:55:36 | open | -0.0245959999999998 | -1.09080378260026 | VNET Group Inc DRC | ||
VNOM | 40.416907 | 40.029835 | 2024/07/16 | 19:52:25 | extended-hours | 0.387072000000003 | 0.966958769627712 | Viper Energy Ut | ||
VNQI | 43.375301 | 42.744076 | 2024/07/16 | 17:04:28 | open | 0.631225000000001 | 1.47675434602914 | Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares | ||
VOD | 9.005172 | 9.045781 | 2024/07/16 | 18:00:13 | open | -0.0406089999999999 | -0.448927516595857 | Vodafone Group PLC ADR | ||
VONE | 251.000659 | 254.815975 | 2024/07/16 | 18:49:01 | open | -3.815316 | -1.49728289209497 | Vanguard Russell 1000 Index Fund ETF Shares | ||
VONG | 97.245039 | 99.53934 | 2024/07/16 | 19:45:37 | extended-hours | -2.29430099999999 | -2.3049188391243 | Vanguard Russell 1000 Growth Index Fund ETF Shares | ||
VONV | 79.954912 | 80.799939 | 2024/07/16 | 15:43:00 | open | -0.845027000000002 | -1.04582628459658 | Vanguard Russell 1000 Value Index Fund ETF Shares | ||
VOR | 1.022303 | 1.099658 | 2024/07/16 | 18:57:38 | open | -0.0773550000000001 | -7.03445980477567 | Vor Biopharma Inc | ||
VOXR | 2.597486 | 2.650224 | 2024/07/16 | 19:32:40 | extended-hours | -0.0527380000000002 | -1.9899450008754 | Vox Royalty Corp. Common Stock | ||
VOXX | 2.856005 | 2.75846 | 2024/07/16 | 19:21:13 | extended-hours | 0.0975450000000002 | 3.53621223436266 | VOXX International Corporation | ||
VRA | 6.860243 | 6.664803 | 2024/07/16 | 16:55:13 | open | 0.19544 | 2.93241975794333 | Vera Bradley Inc | ||
VRAR | 1.048939 | 1.018886 | 2024/07/16 | 16:57:57 | open | 0.0300530000000001 | 2.94959396831442 | Glimpse Group Inc | ||
VRAX | 1.259287 | 1.137048 | 2024/07/16 | 19:44:43 | extended-hours | 0.122239 | 10.7505575842005 | Virax Biolabs Group Limited Ordinary Shares | ||
VREX | 15.132849 | 14.774449 | 2024/07/16 | 19:30:05 | extended-hours | 0.3584 | 2.42580958518317 | Varex Imaging Corp | ||
VRIG | 25.189692 | 25.189407 | 2024/07/16 | 16:15:55 | open | 0.000285000000001645 | 0.00113142798479395 | Invesco Variable Rate Investment Grade ETF | ||
VRM | 9.41938 | 9.531352 | 2024/07/16 | 19:56:14 | extended-hours | -0.111972 | -1.17477562469626 | Vroom Inc | ||
VRME | 1.304831 | 1.30788 | 2024/07/16 | 18:26:04 | open | -0.00304899999999986 | -0.233125363183156 | VerifyMe Inc | ||
VRMEW | 0.045492 | 0.045492 | 2024/07/16 | 09:09:59 | extended-hours | 0 | 0 | VerifyMe Inc | ||
VRNA | 22.300092 | 20.885762 | 2024/07/16 | 19:16:28 | extended-hours | 1.41433 | 6.77174239560903 | Verona Pharma PLC ADR | ||
VRNS | 36.570581 | 48.670672 | 2024/07/16 | 17:31:47 | open | -12.100091 | -24.8611545778534 | Varonis Systems | ||
VRNT | 33.629273 | 33.726128 | 2024/07/16 | 19:58:43 | extended-hours | -0.096855000000005 | -0.287180906150878 | Verint Systems Inc | ||
VRPX | 1.535285 | 1.124101 | 2024/07/16 | 19:59:54 | extended-hours | 0.411184 | 36.5789195099017 | Virpax Pharmaceuticals Inc | ||
VRRM | 30.658337 | 30.494275 | 2024/07/16 | 19:30:05 | extended-hours | 0.164062000000001 | 0.538009183691041 | Verra Mobility Corp | ||
VRSK | 355.920838 | 350.933879 | 2024/07/16 | 18:57:40 | open | 4.98695900000001 | 1.42105373645045 | Verisk Analytics Inc | ||
VRSN | 177.20809 | 176.976424 | 2024/07/16 | 17:31:12 | open | 0.23166599999999 | 0.130902181637476 | VeriSign Inc | ||
VRTX | 487.787538 | 498.665137 | 2024/07/16 | 19:17:08 | extended-hours | -10.877599 | -2.18134338916098 | Vertex Pharmaceuticals Inc | ||
VS | 1.670508 | 1.607968 | 2024/07/16 | 18:50:17 | open | 0.06254 | 3.88938088320166 | Versus Systems Inc | ||
VSAC | 11.775264 | 11.574686 | 2024/07/16 | 17:00:00 | open | 0.200578 | 1.7329023007622 | Vision Sensing Acquisition Corp | ||
VSACU | 4.655642 | 4.655642 | 2024/07/16 | 09:17:29 | extended-hours | 0 | 0 | Vision Sensing Acquisition Corp Unit | ||
VSACW | 0.537824 | 0.537824 | 2024/07/16 | 16:07:21 | open | 0 | 0 | Vision Sensing Acquisition Corp. Warrants | ||
VSAT | 16.781854 | 16.653425 | 2024/07/16 | 19:27:02 | extended-hours | 0.128429000000001 | 0.771186707839382 | ViaSat Inc | ||
VSDA | 50.215357 | 49.90405 | 2024/07/16 | 15:43:01 | open | 0.311306999999999 | 0.623811093488403 | VictoryShares Dividend Accelerator ETF | ||
VSEC | 90.440123 | 90.440524 | 2024/07/16 | 09:25:47 | extended-hours | -0.000400999999996543 | -0.000443385312535941 | VSE Corporation | ||
VSME | 2.405122 | 1.909285 | 2024/07/16 | 19:59:58 | extended-hours | 0.495837 | 25.969774025355 | VS Media Holdings Limited Class A Ordinary Shares | ||
VSMV | 47.015087 | 47.495514 | 2024/07/16 | 13:30:47 | open | -0.480426999999999 | -1.01152079331113 | VictoryShares US Multi-Factor Minimum Volatility | ||
VSTM | 3.716367 | 3.298284 | 2024/07/16 | 19:52:50 | extended-hours | 0.418083 | 12.6757732202563 | Verastem Inc | ||
VTC | 76.910269 | 76.644871 | 2024/07/16 | 15:42:54 | open | 0.265398000000005 | 0.346269745825529 | Vanguard Total Corporate Bond ETF ETF Shares | ||
VTGN | 3.807673 | 3.865029 | 2024/07/16 | 18:00:13 | open | -0.057356 | -1.48397334146781 | VistaGen Therapeutics Inc | ||
VTHR | 249.464173 | 248.995461 | 2024/07/16 | 17:13:07 | open | 0.468711999999982 | 0.188241182436648 | Vanguard Russell 3000 Index Fund ETF Shares | ||
VTIP | 48.750706 | 50.008693 | 2024/07/16 | 18:08:36 | open | -1.257987 | -2.51553664879824 | Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares | ||
VTNR | 1.087084 | 1.050359 | 2024/07/16 | 19:58:20 | extended-hours | 0.0367249999999999 | 3.49642360373928 | Vertex Energy Inc | ||
VTRS | 11.329706 | 11.466569 | 2024/07/16 | 19:53:11 | extended-hours | -0.136863 | -1.19358284069106 | Viatris Inc | ||
VTSI | 9.284813 | 9.080573 | 2024/07/16 | 16:52:34 | open | 0.20424 | 2.24919726981987 | VirTra Inc | ||
VTVT | 16.975562 | 17.880584 | 2024/07/16 | 18:55:02 | open | -0.905021999999999 | -5.06147897630189 | vTv Therapeutics Inc | ||
VTWG | 210.94457 | 208.696139 | 2024/07/16 | 15:43:00 | open | 2.24843100000001 | 1.07737067430846 | Vanguard Russell 2000 Growth Index Fund ETF Shares | ||
VTWO | 90.679038 | 87.830313 | 2024/07/16 | 19:59:59 | extended-hours | 2.848725 | 3.24344170332172 | Vanguard Russell 2000 Index Fund ETF Shares | ||
VTWV | 151.643298 | 145.785054 | 2024/07/16 | 18:56:57 | open | 5.85824399999998 | 4.01841192856435 | Vanguard Russell 2000 Value Index Fund ETF Shares | ||
VTYX | 3.203682 | 2.779953 | 2024/07/16 | 19:53:13 | extended-hours | 0.423729 | 15.2423080534095 | Ventyx Biosciences Inc | ||
VUZI | 1.426543 | 1.344286 | 2024/07/16 | 19:55:47 | extended-hours | 0.0822569999999998 | 6.11901038915824 | Vuzix Corp Cmn Stk | ||
VVOS | 2.858169 | 2.667969 | 2024/07/16 | 19:52:08 | extended-hours | 0.1902 | 7.12901836565569 | Vivos Therapeutics Inc | ||
VVPR | 2.985665 | 2.855296 | 2024/07/16 | 19:58:37 | extended-hours | 0.130369 | 4.56586637602546 | VivoPower International PLC | ||
VWE | 0.139249 | 0.144859 | 2024/07/16 | 19:59:42 | extended-hours | -0.00560999999999998 | -3.87273141468599 | Vintage Wine Estates Inc | ||
VWOB | 63.150886 | 63.150072 | 2024/07/16 | 18:00:14 | open | 0.000813999999998316 | 0.00128899298800216 | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | ||
VXRT | 0.719924 | 0.706156 | 2024/07/16 | 19:59:19 | extended-hours | 0.013768 | 1.94971082876871 | Vaxart Inc | ||
VXUS | 63.079829 | 63.189303 | 2024/07/16 | 19:53:32 | extended-hours | -0.109474000000006 | -0.173247677696343 | Vanguard Total International Stock Index Fund ETF Shares | ||
VYGR | 9.20981 | 8.822085 | 2024/07/16 | 19:25:05 | extended-hours | 0.387725 | 4.39493611770913 | Voyager Therapeutics Inc | ||
VYMI | 70.696498 | 72.119752 | 2024/07/16 | 18:42:58 | open | -1.423254 | -1.97345936519582 | Vanguard International High Dividend Yield Index Fund ETF Shares | ||
VYNE | 2.236841 | 2.251859 | 2024/07/16 | 17:59:59 | open | -0.015018 | -0.666915646139478 | Vyne Therapeutics Inc | ||
WABF | 25.460091 | 25.585166 | 2024/07/16 | 04:09:43 | extended-hours | -0.125075000000002 | -0.488857488749545 | Western Asset Bond ETF | ||
WAFD | 33.427137 | 32.060202 | 2024/07/16 | 18:51:23 | open | 1.36693500000001 | 4.26365061580088 | Washington Federal Inc | ||
WAFDP | 16.475104 | 16.414551 | 2024/07/16 | 17:15:55 | open | 0.0605530000000023 | 0.368898302487849 | Washington Federal Inc | ||
WAFU | 1.938671 | 1.946303 | 2024/07/16 | 13:45:16 | open | -0.00763199999999986 | -0.39212804994905 | Wah Fu Education Group Ltd | ||
WALD | 3.488579 | 3.58978 | 2024/07/16 | 17:42:10 | open | -0.101201 | -2.81914212012993 | Waldencast Acquisition Corp | ||
WALDW | 0.238616 | 0.238616 | 2024/07/16 | 04:05:42 | extended-hours | 0 | 0 | Waldencast Acquisition Corp | ||
WASH | 30.634514 | 30.127334 | 2024/07/16 | 18:53:34 | open | 0.507179999999998 | 1.68345463292569 | Washington Trust Bancorp Inc | ||
WATT | 1.081809 | 1.047166 | 2024/07/16 | 18:41:29 | open | 0.034643 | 3.30826249133375 | Energous Corporation | ||
WAVE | 2.654466 | 2.770043 | 2024/07/16 | 08:53:09 | extended-hours | -0.115577 | -4.17239010369152 | Eco Wave Power Global AB ADR | ||
WAVS | 11.019456 | 10.97359 | 2024/07/16 | 18:55:55 | open | 0.0458660000000002 | 0.417967137463676 | Western Acquisition Ventures Corp | ||
WB | 8.205286 | 8.170748 | 2024/07/16 | 16:41:24 | open | 0.0345379999999995 | 0.422703037714534 | Weibo Corp | ||
WBA | 11.718435 | 11.734853 | 2024/07/16 | 19:59:50 | extended-hours | -0.0164179999999998 | -0.139908015890781 | Walgreens Boots Alliance Inc | ||
WBD | 7.937334 | 7.39328 | 2024/07/16 | 19:59:49 | extended-hours | 0.544054 | 7.35876363400277 | Warner Bros Discovery Inc | ||
WBUY | 0.174643 | 0.172198 | 2024/07/16 | 19:38:37 | extended-hours | 0.002445 | 1.41987711820114 | WEBUY GLOBAL LTD. Ordinary Shares | ||
WCBR | 25.825024 | 26.369371 | 2024/07/16 | 17:04:28 | open | -0.544347000000002 | -2.06431545143797 | WisdomTree Cybersecurity Fund | ||
WCLD | 32.494589 | 32.07894 | 2024/07/16 | 19:39:24 | extended-hours | 0.415648999999995 | 1.29570677834116 | WisdomTree Cloud Computing Fund | ||
WDAY | 234.585355 | 230.365165 | 2024/07/16 | 19:59:19 | extended-hours | 4.22019 | 1.83195666758036 | Workday Inc | ||
WDC | 76.972126 | 78.097128 | 2024/07/16 | 19:57:02 | extended-hours | -1.12500199999999 | -1.44051648096457 | Western Digital Corporation | ||
WDFC | 245.329094 | 244.637616 | 2024/07/16 | 19:45:27 | extended-hours | 0.691477999999989 | 0.282653997086037 | WD-40 Company | ||
WEN | 17.8782 | 17.068146 | 2024/07/16 | 19:55:50 | extended-hours | 0.810054000000001 | 4.74599877455935 | The Wendy’s Co | ||
WERN | 37.315121 | 36.74577 | 2024/07/16 | 16:57:10 | open | 0.569350999999998 | 1.54943276464202 | Werner Enterprises Inc | ||
WEST | 7.409598 | 7.409598 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Westrock Coffee Company | ||
WESTW | 2.139663 | 2.139663 | 2024/07/16 | 16:07:28 | open | 0 | 0 | Westrock Coffee Company LLC | ||
WEYS | 40.319488 | 40.319488 | 2024/07/16 | 16:07:28 | open | 0 | 0 | Weyco Group Inc | ||
WFCF | 11.624053 | 11.842245 | 2024/07/16 | 17:39:48 | open | -0.218192 | -1.84248848085815 | Where Food Comes From Inc | ||
WFRD | 134.101522 | 132.003756 | 2024/07/16 | 19:50:42 | extended-hours | 2.09776599999998 | 1.58917144751546 | Weatherford International PLC | ||
WGMI | 26.744961 | 26.499786 | 2024/07/16 | 18:55:39 | open | 0.245175 | 0.925196150640612 | Valkyrie Bitcoin Miners ETF | ||
WGS | 33.242298 | 34.455981 | 2024/07/16 | 19:43:04 | extended-hours | -1.213683 | -3.52241603569494 | GeneDx Holdings Corp. | ||
WHF | 12.420437 | 12.52885 | 2024/07/16 | 16:37:33 | open | -0.108413000000001 | -0.865306871740028 | WhiteHorse Finance | ||
WHLM | 5.404996 | 5.404485 | 2024/07/16 | 09:30:52 | extended-hours | 0.000510999999999484 | 0.0094551099688404 | Wilhelmina | ||
WHLR | 10.814239 | 11.66919 | 2024/07/16 | 19:50:00 | extended-hours | -0.854951 | -7.32656679683851 | Wheeler Real Estate Investment Trust Inc | ||
WHLRD | 19.6592 | 19.659267 | 2024/07/16 | 04:05:39 | extended-hours | -6.70000000013715E-05 | -0.000340806195883964 | Wheeler Real Estate Investment Trust Inc | ||
WHLRL | 1074.239053 | 1074.239053 | 2024/07/16 | 09:09:47 | extended-hours | 0 | 0 | Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 | ||
WILC | 9.566615 | 9.635003 | 2024/07/16 | 18:55:04 | open | -0.0683879999999988 | -0.709787013039838 | G Willi-Food International Ltd | ||
WIMI | 0.841085 | 0.840303 | 2024/07/16 | 19:27:30 | extended-hours | 0.000781999999999949 | 0.0930616694216193 | WiMi Hologram Cloud Inc | ||
WINA | 423.420352 | 397.010107 | 2024/07/16 | 16:07:28 | open | 26.410245 | 6.65228530315476 | Winmark Corporation | ||
WINC | 23.889162 | 23.510428 | 2024/07/16 | 04:09:58 | extended-hours | 0.378733999999998 | 1.61091920572436 | Western Asset Short Duration Income ETF | ||
WING | 386.361188 | 378.373364 | 2024/07/16 | 19:56:24 | extended-hours | 7.98782400000005 | 2.11109574827261 | Wingstop Inc | ||
WINT | 3.736552 | 3.92487 | 2024/07/16 | 19:21:29 | extended-hours | -0.188318 | -4.79806974498518 | Windtree Therapeutics Inc | ||
WINV | 11.638598 | 11.54459 | 2024/07/16 | 17:00:00 | open | 0.0940080000000005 | 0.814303496269686 | WinVest Acquisition Corp | ||
WINVR | 0.13346 | 0.13346 | 2024/07/16 | 09:17:29 | extended-hours | 0 | 0 | WinVest Acquisition Corp. Right | ||
WISA | 2.619888 | 2.762928 | 2024/07/16 | 19:55:51 | extended-hours | -0.14304 | -5.17711645037439 | WiSA Technologies Inc | ||
WIX | 167.320828 | 167.490347 | 2024/07/16 | 19:33:37 | extended-hours | -0.169519000000008 | -0.101211205921024 | Wix.Com Ltd | ||
WKEY | 2.110533 | 2.184444 | 2024/07/16 | 11:45:29 | open | -0.0739109999999998 | -3.38351543916895 | Wisekey International Holding AG | ||
WKHS | 2.162032 | 1.678536 | 2024/07/16 | 19:59:56 | extended-hours | 0.483496 | 28.804624982723 | Workhorse Group Inc | ||
WKME | 13.888443 | 13.867811 | 2024/07/16 | 16:17:36 | open | 0.0206320000000009 | 0.148776183926943 | Walkme Ltd | ||
WKSP | 0.76268 | 0.762041 | 2024/07/16 | 19:59:57 | extended-hours | 0.000639000000000056 | 0.0838537559002805 | Worksport Ltd | ||
WLDN | 33.94819 | 34.3545 | 2024/07/16 | 17:30:03 | open | -0.406310000000005 | -1.1826980453798 | Willdan Group Inc | ||
WLDS | 0.451502 | 0.503135 | 2024/07/16 | 19:54:12 | extended-hours | -0.051633 | -10.2622556570304 | Wearable Devices Ltd. | ||
WLFC | 75.540739 | 71.840214 | 2024/07/16 | 19:18:41 | extended-hours | 3.700525 | 5.15104952220771 | Willis Lease Finance Corporation | ||
WLGS | 0.551733 | 0.552408 | 2024/07/16 | 19:48:49 | extended-hours | -0.000674999999999981 | -0.122192292653253 | Wang & Lee Group Inc. Ordinary Shares | ||
WMG | 32.039386 | 31.305568 | 2024/07/16 | 19:19:17 | extended-hours | 0.733817999999999 | 2.34404946749409 | Warner Music Group | ||
WMPN | 8.420406 | 8.330664 | 2024/07/16 | 16:07:28 | open | 0.0897419999999993 | 1.07724906442031 | William Penn Bancorp Inc | ||
WNEB | 8.048707 | 7.840063 | 2024/07/16 | 16:07:28 | open | 0.208644 | 2.6612541251263 | Western New England Bancorp Inc | ||
WNW | 0.998616 | 0.967869 | 2024/07/16 | 19:59:36 | extended-hours | 0.030747 | 3.17677288971958 | Meiwu Technology Co Ltd | ||
WOOD | 80.73076 | 81.486271 | 2024/07/16 | 15:39:46 | open | -0.755510999999998 | -0.927163546359851 | iShares Global Timber & Forestry ETF | ||
WOOF | 3.587039 | 3.257236 | 2024/07/16 | 19:59:00 | extended-hours | 0.329803 | 10.1252411553845 | Pet Acquisition LLC | ||
WORX | 1.439137 | 1.46869 | 2024/07/16 | 19:59:57 | extended-hours | -0.0295529999999999 | -2.01220134950193 | Scworx Corp | ||
WPRT | 6.179992 | 6.291328 | 2024/07/16 | 18:54:55 | open | -0.111336 | -1.76967406563447 | Westport Fuel Systems Inc | ||
WRAP | 1.849006 | 1.928502 | 2024/07/16 | 19:52:27 | extended-hours | -0.079496 | -4.12216321269047 | Wrap Technologies Inc | ||
WRLD | 145.749585 | 136.569738 | 2024/07/16 | 16:07:28 | open | 9.179847 | 6.72172849888604 | World Acceptance Corporation | ||
WRND | 30.195274 | 30.310655 | 2024/07/16 | 04:09:44 | extended-hours | -0.115380999999999 | -0.38066151985168 | IQ Global Equity R&D Leaders ETF | ||
WRNT | 0.293713 | 0.293713 | 2024/07/16 | 07:42:07 | extended-hours | 0 | 0 | Warrantee Inc. American Depositary Shares | ||
WSBC | 23.925568 | 24.145716 | 2024/07/16 | 19:40:36 | extended-hours | -0.220148000000002 | -0.911747657431247 | WesBanco Inc | ||
WSBF | 14.509575 | 13.971056 | 2024/07/16 | 16:07:28 | open | 0.538518999999999 | 3.85453325790119 | Waterstone Financial Inc | ||
WSC | 40.221246 | 38.739888 | 2024/07/16 | 18:23:34 | open | 1.481358 | 3.8238572088799 | Willscot Mobile Mini Holdings Corp A | ||
WSFS | 50.740428 | 50.73962 | 2024/07/16 | 09:25:45 | extended-hours | 0.000807999999999254 | 0.00159244393237327 | WSFS Financial Corporation | ||
WTBA | 21.12133 | 20.170004 | 2024/07/16 | 15:39:45 | open | 0.951326000000002 | 4.71653847961558 | West Bancorporation | ||
WTFC | 110.762108 | 107.748309 | 2024/07/16 | 18:48:56 | open | 3.01379899999999 | 2.79707313086463 | Wintrust Financial Corporation | ||
WTFCM | 24.564749 | 24.585197 | 2024/07/16 | 13:01:13 | open | -0.0204480000000018 | -0.0831719998013512 | Wintrust Financial Corp Pref | ||
WTFCP | 24.710395 | 24.725938 | 2024/07/16 | 13:13:19 | open | -0.015543000000001 | -0.0628611137017369 | Wintrust Financial Corp | ||
WTMAR | 1073.79021 | 1073.79021 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | Welsbach Technology Metals Acquisition Corp. one right to receive 1/10th of a share of common stock | ||
WTO | 0.925835 | 0.929712 | 2024/07/16 | 19:47:47 | extended-hours | -0.00387700000000002 | -0.417010859276853 | UTime Limited | ||
WTW | 186.281077 | 186.985427 | 2024/07/16 | 17:15:41 | open | -0.704349999999977 | -0.376687109418413 | Willis Towers Watson PLC | ||
WULF | 6.383176 | 5.947464 | 2024/07/16 | 19:59:59 | extended-hours | 0.435712 | 7.3260132385837 | Terawulf Inc | ||
WVE | 5.968561 | 6.025004 | 2024/07/16 | 18:50:49 | open | -0.0564429999999998 | -0.936812656057984 | Wave Life Sciences Ltd | ||
WVVI | 5.199308 | 5.046446 | 2024/07/16 | 18:56:21 | open | 0.152862 | 3.0291020650969 | Willamette Valley Vineyards Inc | ||
WW | 1.429927 | 1.297065 | 2024/07/16 | 19:59:08 | extended-hours | 0.132862 | 10.243280020662 | WW International Inc | ||
WYNN | 86.39389 | 84.475666 | 2024/07/16 | 19:47:21 | extended-hours | 1.918224 | 2.27074149376934 | Wynn Resorts Limited | ||
XAIR | 0.569697 | 0.566856 | 2024/07/16 | 19:59:05 | extended-hours | 0.00284099999999998 | 0.501185486261058 | Beyond Air Inc | ||
XBIL | 50.035793 | 50.014168 | 2024/07/16 | 17:04:28 | open | 0.0216250000000002 | 0.0432377481516842 | US Treasury 6 Month Bill ETF | ||
XBIO | 4.080636 | 4.080636 | 2024/07/16 | 17:50:00 | open | 0 | 0 | Xenetic Biosciences Inc | ||
XCUR | 0.332032 | 0.321554 | 2024/07/16 | 19:50:02 | extended-hours | 0.010478 | 3.25855066334115 | Exicure Inc | ||
XEL | 53.795564 | 53.311386 | 2024/07/16 | 19:32:38 | extended-hours | 0.484178 | 0.908207488734208 | Xcel Energy Inc | ||
XELA | 2.448108 | 2.340374 | 2024/07/16 | 19:39:40 | extended-hours | 0.107734 | 4.60328135588584 | Exela Technologies Inc | ||
XELAP | 1.797127 | 1.797127 | 2024/07/16 | 04:05:45 | extended-hours | 0 | 0 | Exela Technologies Inc Preferred Series B | ||
XELB | 0.721579 | 0.720816 | 2024/07/16 | 17:04:28 | open | 0.000762999999999958 | 0.105852256331707 | Xcel Brands Inc | ||
XENE | 42.820243 | 42.870335 | 2024/07/16 | 16:11:30 | open | -0.0500919999999994 | -0.116845366382137 | Xenon Pharmaceuticals Inc | ||
XERS | 2.58281 | 2.473102 | 2024/07/16 | 19:59:28 | extended-hours | 0.109708 | 4.4360483312051 | Xeris Pharmaceuticals Inc | ||
XFINU | 1077.689799 | 1077.689799 | 2024/07/16 | 09:17:22 | extended-hours | 0 | 0 | ExcelFin Acquisition Corp Unit | ||
XFIX | 51.98484 | 51.98484 | 2024/07/16 | 04:05:50 | extended-hours | 0 | 0 | F/m Opportunistic Income ETF | ||
XFOR | 0.765 | 0.698999 | 2024/07/16 | 19:35:55 | extended-hours | 0.066001 | 9.44221665553169 | X4 Pharmaceuticals Inc | ||
XGN | 2.14498 | 1.985698 | 2024/07/16 | 19:21:03 | extended-hours | 0.159282 | 8.02146147097897 | Exagen Inc | ||
XLO | 0.994908 | 1.002053 | 2024/07/16 | 16:59:49 | open | -0.00714500000000007 | -0.713036136811134 | Xilio Development Inc | ||
XMTR | 15.623035 | 14.196534 | 2024/07/16 | 19:39:21 | extended-hours | 1.426501 | 10.0482343084587 | Xometry Inc | ||
XNCR | 20.500673 | 20.523874 | 2024/07/16 | 18:11:44 | open | -0.0232010000000002 | -0.113043960414102 | Xencor Inc | ||
XNET | 1.625176 | 1.749696 | 2024/07/16 | 19:29:09 | extended-hours | -0.12452 | -7.11666483777753 | Xunlei Ltd Adr | ||
XOMA | 25.975902 | 26.996582 | 2024/07/16 | 19:51:50 | extended-hours | -1.02068 | -3.78077491439471 | XOMA Corp | ||
XOMAP | 25.784527 | 26.80904 | 2024/07/16 | 14:50:21 | open | -1.024513 | -3.82152065124301 | XOMA Corp | ||
XOS | 6.807366 | 6.761665 | 2024/07/16 | 19:37:25 | extended-hours | 0.0457010000000002 | 0.67588382447223 | Xos Inc | ||
XOSWW | 0.027179 | 0.028015 | 2024/07/16 | 19:59:49 | extended-hours | -0.000836000000000003 | -2.98411565232912 | Xos Equity Warrants | ||
XP | 18.761638 | 18.546475 | 2024/07/16 | 19:59:09 | extended-hours | 0.215163 | 1.16012881153966 | Xp Inc | ||
XPEL | 38.81321 | 37.156286 | 2024/07/16 | 19:54:32 | extended-hours | 1.656924 | 4.45933697463734 | Xpel Inc | ||
XPON | 0.92642 | 0.881151 | 2024/07/16 | 19:33:35 | extended-hours | 0.045269 | 5.13748494866374 | Expion360 Inc | ||
XRAY | 26.791313 | 25.569417 | 2024/07/16 | 19:19:20 | extended-hours | 1.221896 | 4.77874016447069 | Dentsply Sirona Inc | ||
XRTX | 1.878774 | 1.914011 | 2024/07/16 | 18:30:10 | open | -0.035237 | -1.84100300364 | XORTX Therapeutics Inc | ||
XRX | 11.878613 | 11.116565 | 2024/07/16 | 19:57:16 | extended-hours | 0.762048 | 6.85506719026966 | Xerox Corp | ||
XT | 61.465486 | 61.060623 | 2024/07/16 | 16:09:53 | open | 0.404862999999999 | 0.663050883054369 | iShares Exponential Technologies ETF | ||
XTLB | 2.168794 | 2.370221 | 2024/07/16 | 04:17:11 | extended-hours | -0.201427 | -8.49823708422125 | XTL Biopharmaceuticals Ltd ADR | ||
XWEL | 1.66632 | 1.688288 | 2024/07/16 | 18:50:48 | open | -0.021968 | -1.30119979529559 | XWELL Inc. | ||
XXII | 0.857677 | 0.834711 | 2024/07/16 | 19:57:37 | extended-hours | 0.022966 | 2.75137143274739 | 22nd Century Group Inc | ||
YGMZ | 1.463859 | 1.444242 | 2024/07/16 | 19:59:06 | extended-hours | 0.019617 | 1.3582903696195 | Mingzhu Logistics Holdings Ltd | ||
YI | 1.094934 | 1.131156 | 2024/07/16 | 17:00:14 | open | -0.036222 | -3.20221083564071 | 111 Inc | ||
YJ | 0.682099 | 0.723644 | 2024/07/16 | 18:51:51 | open | -0.0415449999999999 | -5.74108263179131 | Yunji Inc | ||
YORW | 39.426055 | 39.684104 | 2024/07/16 | 16:37:17 | open | -0.258049 | -0.650257846315491 | The York Water Company | ||
YOSH | 4.539976 | 4.598852 | 2024/07/16 | 19:33:38 | extended-hours | -0.0588759999999997 | -1.28023254499166 | Yoshiharu Global Co. | ||
YOTA | 11.031278 | 10.951446 | 2024/07/16 | 17:53:06 | open | 0.0798319999999997 | 0.728963097658516 | Yotta Acquisition Corporation Common Stock | ||
YOTAR | 0.101822 | 0.101822 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Yotta Acquisition Corporation Right | ||
YOTAU | 10.709185 | 10.709185 | 2024/07/16 | 09:17:25 | extended-hours | 0 | 0 | Yotta Acquisition Corp Unit | ||
YQ | 2.189461 | 2.189461 | 2024/07/16 | 11:45:30 | open | 0 | 0 | 17 Education Technology Group Inc | ||
YTRA | 1.25636 | 1.241846 | 2024/07/16 | 19:32:29 | extended-hours | 0.0145139999999999 | 1.16874395053814 | Yatra Online Inc | ||
YY | 34.344149 | 32.748663 | 2024/07/16 | 15:42:47 | open | 1.595486 | 4.87191187011207 | YY Inc Class A | ||
Z | 53.953912 | 52.185809 | 2024/07/16 | 19:59:50 | extended-hours | 1.768103 | 3.38809157868953 | Zillow Group Inc Class C | ||
ZAPP | 14.869803 | 11.888797 | 2024/07/16 | 19:59:52 | extended-hours | 2.981006 | 25.0740760398213 | Zapp Electric Vehicles Group Limited Ordinary Shares | ||
ZAPPW | 0.027979 | 0.028761 | 2024/07/16 | 14:54:10 | open | -0.000781999999999998 | -2.71895970237474 | Zapp Electric Vehicles Group Limited Warrant | ||
ZBRA | 332.795059 | 326.418462 | 2024/07/16 | 19:51:47 | extended-hours | 6.376597 | 1.95350378190312 | Zebra Technologies Corporation | ||
ZCMD | 1.284185 | 1.279182 | 2024/07/16 | 15:15:23 | open | 0.00500299999999987 | 0.391109318298715 | Zhongchao Inc | ||
ZD | 49.918267 | 49.702061 | 2024/07/16 | 19:24:12 | extended-hours | 0.216206 | 0.435004093693418 | Ziff Davis Inc | ||
ZENV | 1.98802 | 1.739104 | 2024/07/16 | 19:25:03 | extended-hours | 0.248916 | 14.3128875558908 | Zenvia Inc | ||
ZEUS | 48.487887 | 46.463529 | 2024/07/16 | 18:15:01 | open | 2.024358 | 4.35687526016373 | Olympic Steel Inc | ||
ZG | 52.550533 | 50.280669 | 2024/07/16 | 19:36:15 | extended-hours | 2.269864 | 4.51438703013279 | Zillow Group Inc | ||
ZI | 11.858664 | 11.584448 | 2024/07/16 | 18:56:34 | open | 0.274215999999999 | 2.36710458711541 | ZoomInfo Technologies Inc | ||
ZIMV | 19.382154 | 19.478225 | 2024/07/16 | 19:00:10 | open | -0.0960709999999985 | -0.493222560063858 | ZimVie Inc | ||
ZION | 50.399406 | 48.292682 | 2024/07/16 | 19:56:09 | extended-hours | 2.106724 | 4.36240836655127 | Zions Bancorporation | ||
ZIONO | 25.574617 | 25.545624 | 2024/07/16 | 17:55:00 | open | 0.0289929999999998 | 0.113494976673891 | Zions Bancorporation National Association | ||
ZIONP | 26.775069 | 26.775069 | 2024/07/16 | 16:07:29 | open | 0 | 0 | Zions Bancorporation National Association | ||
ZJYL | 3.686088 | 3.144417 | 2024/07/16 | 19:54:26 | extended-hours | 0.541671 | 17.2264365699588 | JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares | ||
ZJZZT | 26.001305 | 26.001305 | 2024/07/16 | 09:17:32 | extended-hours | 0 | 0 | NASDAQ TEST STOCK | ||
ZKIN | 0.523688 | 0.499999 | 2024/07/16 | 18:55:14 | open | 0.023689 | 4.73780947561895 | ZK International Group Co Ltd | ||
ZLAB | 18.625129 | 18.14454 | 2024/07/16 | 18:08:29 | open | 0.480589000000002 | 2.64867006824093 | Zai Lab Ltd | ||
ZLS | 10.904601 | 10.960511 | 2024/07/16 | 04:09:47 | extended-hours | -0.0559100000000008 | -0.510103954094848 | Zalatoris II Acquisition Corp. | ||
ZLSWW | 0.057196 | 0.057196 | 2024/07/16 | 09:09:56 | extended-hours | 0 | 0 | Zalatoris II Acquisition Corp. | ||
ZM | 58.924624 | 58.427701 | 2024/07/16 | 19:58:04 | extended-hours | 0.496923000000002 | 0.850492132148076 | Zoom Video Communications Inc | ||
ZNTL | 4.472973 | 3.996458 | 2024/07/16 | 19:51:18 | extended-hours | 0.476515 | 11.9234332000987 | Zentalis Pharmaceuticals Llc | ||
ZS | 202.995444 | 205.74827 | 2024/07/16 | 19:58:27 | extended-hours | -2.752826 | -1.33795827299058 | Zscaler Inc | ||
ZTEK | 1.002809 | 1.009409 | 2024/07/16 | 17:41:34 | open | -0.00659999999999994 | -0.653847944688421 | ZEN Graphene Solutions Ltd | ||
ZUMZ | 22.287035 | 22.16056 | 2024/07/16 | 16:42:20 | open | 0.126474999999999 | 0.570721137010975 | Zumiez Inc | ||
ZURA | 3.758511 | 3.700128 | 2024/07/16 | 19:21:34 | extended-hours | 0.0583830000000001 | 1.57786433334198 | Zura Bio Limited Class A Ordinary Shares | ||
ZURAW | 1.124479 | 1.124479 | 2024/07/16 | 16:00:58 | open | 0 | 0 | Zura Bio Limited Warrants | ||
ZVRA | 6.52981 | 6.240753 | 2024/07/16 | 19:51:16 | extended-hours | 0.289057000000001 | 4.6317647886401 | Zevra Therapeutics Inc. | ||
ZVSA | 4.480215 | 4.759165 | 2024/07/16 | 19:28:37 | extended-hours | -0.27895 | -5.86132231179209 | ZyVersa Therapeutics Inc. | ||
ZVZZT | 27.079822 | 27.004225 | 2024/07/16 | 08:00:20 | extended-hours | 0.0755969999999984 | 0.279945082667614 | NASDAQ TEST STOCK | ||
ZWZZT | 49999.50495 | 49999.50504 | 2024/07/16 | 09:02:17 | extended-hours | -8.999999408843E-05 | -1.80001770050382E-07 | NASDAQ TEST STOCK | ||
ZYME | 10.245642 | 9.96956 | 2024/07/16 | 17:32:16 | open | 0.276082000000001 | 2.76924959576953 | Zymeworks Inc. Common Stock | ||
ZYXI | 9.980237 | 9.454015 | 2024/07/16 | 16:29:51 | open | 0.526222000000001 | 5.56612190693584 | Zynex Inc |
Last Update on: 2024-07-16_23:59:58
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.