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.