Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global ADR2.5002.3452.39022,700-0.0743.01 
AACIUArmada Acquisition Corp I9.9509.9009.9501,0000.0070.07 
AADIAadi Biosciences Inc27.1026.1126.2376,400-0.983.60 
AADRAdvisorshares Dorsey Wright ETF65.9365.5665.851,7000.110.17 
AALAmerican Airlines Gp20.1519.7419.8420,604,400-0.140.70 
AAMEAtlantic Amer Cp4.3704.1604.25020,300-0.0801.85 
AAOIApplied Optoelect7.2807.1007.160210,000-0.0600.83 
AAONAaon Inc71.0069.1470.8551,3000.851.21 
AAPLApple Inc146.8143.2146.685,589,1001.71.18 
AATCAutoscope Technologies Corp7.1106.9107.09010,4000.1001.43 
AAWWAtlas Air Ww79.8978.3379.11295,5000.410.52 
AAXJAll Country Asia Ex Japan Ishares MSCI87.5186.8187.26452,100-0.090.10 
ABCBAmeris Bancorp52.6751.5351.63213,400-0.250.48 
ABCLAbcellera Biologics Inc15.7515.1715.281,075,700-0.251.61 
ABCMAbcam Plc ADR22.1521.6921.7585,3000.100.46 
ABEOAbeona Therapeutics0.92790.88000.8910990,000-0.01902.09 
ABGIAbg Acquisition Corp I Cl A9.7259.7259.725200-0.0100.10 
ABIOArca Biopharma Inc2.8302.7002.73065,300-0.0602.15 
ABMDAbiomed Inc355.5348.2351.1199,500-0.30.09 
ABNBAirbnb Inc Cl A172.7167.1172.32,793,7003.11.86 
ABOSAcumen Pharmaceuticals Inc13.5812.8413.4667,300-0.090.66 
ABSIAbsci Corp11.1610.2210.91114,7000.282.63 
ABSTAbsolute Software Cp11.4511.2911.3624,700-0.080.70 
ABTXAllegiance Banc CS38.7338.1638.2730,400-0.170.44 
ABUSArbutus Biopharma Cp4.2554.0604.1402,234,4000.0601.47 
ABVCAbvc Biopharma Inc2.6602.4482.560584,000-0.1505.54 
ACADAcadia Pharmaceutica17.6416.8717.601,480,5000.090.51 
ACAHAtlantic Coastal Acquisition Corp Cl A9.7709.7209.7401,700-0.0050.05 
ACAHUAtlantic Coastal Acquisition Corp9.9009.9009.9003,4000.0100.10 
ACAHWAtlantic Coastal Acquisition Corp WT0.60000.59970.59972000.00991.68 
ACBAurora Cannabis Inc7.0306.8706.9203,212,600-0.1101.56 
ACBAAce Global Business Acquisition Ltd10.1710.1610.171,8000.121.18 
ACBAUAce Global Business Acquisition Ltd10.5010.5010.503000.111.06 
ACBAWAce Global Business Acquisition WT0.53000.52990.52993,0000.00000.00 
ACBIAtlantic Capital27.6026.9827.0558,500-0.301.10 
ACCDAccolade Inc39.9938.7838.85284,000-1.152.88 
ACERAcer Therapeutics Inc2.4502.3802.39082,500-0.0401.65 
ACETAdicet Bio Inc8.1907.8007.85044,500-0.1902.36 
ACEVAce Convergence Acquisition Corp Cl A9.9409.9209.94063,6000.0200.20 
ACEVUAce Convergence Acquisition Corp10.3610.1610.36600-0.010.10 
ACEVWAce Convergence Acquisition Corp WT0.89990.80030.849953,100-0.04004.49 
ACGLArch Capital Grp Ltd42.4741.2142.35966,200-0.120.28 
ACGLNArch Capital Group Ltd25.9125.7525.8526,500-0.110.42 
ACGLOArch Capital Group Ltd ADR26.1925.9526.1811,0000.000.00 
ACGLPArch Capital Group Ltd24.9924.9724.9940,2000.010.04 
ACHCAcadia Healthcr Company56.9256.0056.53348,400-0.360.63 
ACHLAchilles Therapeutics Plc7.6106.8107.070394,700-0.5407.10 
ACHVAchieve Life Sciences Inc8.2207.7647.89057,900-0.1601.99 
ACIUAC Immune S.A.6.1705.8905.990275,100-0.1903.07 
ACIWAci Worldwide Inc31.2130.8031.05272,800-0.150.48 
ACKIUAckrell Spac Partners I Co. Units10.2510.2310.235000.000.00 
ACKIWAckrell Spac Partners I Co. WT0.46550.46000.46468,800-0.00541.15 
ACLSAxcelis Tech Inc49.7047.5049.64311,4000.270.55 
ACMRAcm Research Inc105.7103.0105.4174,1000.10.07 
ACNBAcnb Corp27.7227.5227.679,700-0.080.29 
ACORAcorda Therapeutics4.7404.5504.65072,200-0.0601.27 
ACQRIndependence Holdings Corp Cl A9.7509.7009.7507000.0400.41 
ACQRUIndependence Holdings Corp Units9.9009.8609.9001,3000.0000.00 
ACQRWIndependence Holdings Corp WT1.00001.00001.000010,1000.00000.00 
ACRSAclaris Therapts16.9815.9816.03394,600-0.784.64 
ACRXAcelrx Pharmaceutica1.03001.00001.0000387,800-0.02001.96 
ACSTAcasti Pharma1.7401.7101.710255,400-0.0251.44 
ACTEnact Holdings Inc21.9121.5721.79127,6000.231.07 
ACTDArclight Clean Transition Corp II Cl A9.7609.7209.7202,600-0.0440.45 
ACTDUArclight Clean Transition Corp II10.249.9210.243000.333.33 
ACTDWArclight Clean Transition Corp II WT1.0501.0401.0503000.0100.96 
ACTGAcacia Res-Acacia5.5265.3305.500474,6000.0100.18 
ACVAAcv Auctions Inc Cl A20.6619.2019.68850,300-0.964.65 
ACWIACWI Ishares MSCI ETF103.7103.0103.74,443,0000.10.06 
ACWXACWI Ex US Ishares MSCI ETF57.0256.6956.941,679,300-0.170.30 
ACXPAcurx Pharmaceuticals Inc4.9304.7104.81059,800-0.1002.04 
ADAGAdagene Inc ADR11.9311.7011.8414,6000.141.20 
ADAPAdaptimmune Ther ADR5.3805.2005.225433,400-0.1051.97 
ADBEAdobe Systems Inc623.5607.6622.81,905,10012.72.09 
ADER26 Capital Acquisition Corp Cl A9.8609.8309.850159,0000.0200.20 
ADERU26 Capital Acquisition Corp10.3010.2510.28108,9000.040.39 
ADERW26 Capital Acquisition Corp WT0.94800.85000.8754687,0000.02362.77 
ADESAdvanced Emissions Solutions Inc6.5906.4256.44053,400-0.1201.83 
ADGIAdagio Therapeutics Inc35.0032.2633.62299,1001.193.67 
ADIAnalog Devices173.7169.7173.32,541,4001.30.75 
ADILAdial Pharmaceuticals Inc3.8703.7603.790107,200-0.0902.32 
ADILWAdial Pharmaceuticals Inc WT0.80070.80000.80001,800-0.06557.57 
ADMAAdma Biologics1.1201.0901.100957,7000.0000.00 
ADMPAdamis Pharmaceuticl1.4801.2201.230151,823,1000.1008.85 
ADMSAdamas Pharma8.0808.0008.0303,775,400-0.0400.50 
ADNAdvent Technologies Hldg Inc8.8508.4908.660303,700-0.0500.57 
ADNWWAdvent Technologies Hldg Inc WT1.6801.5501.56035,200-0.0704.29 
ADOCEdoc Acquisition Corp Cl A10.1510.1410.141,000-0.010.10 
ADOCREdoc Acquisition Corp Right0.37490.34990.373272,2000.02577.40 
ADOCWEdoc Acquisition Corp WT0.22980.20990.229012,6000.00371.64 
ADPAutomatic Data Procs213.7210.5212.61,310,600-0.40.19 
ADPTAdaptive Biotechnologies Corp33.4031.8031.98456,700-1.524.54 
ADREBldrs Emerging Markets 50 ADR ETF51.2250.5751.1735,1000.340.66 
ADSKAutodesk Inc293.1289.4292.7766,5001.50.51 
ADTNAdtran Inc18.5517.7818.19476,3000.000.00 
ADTXAditxt Inc1.6001.5101.5506,372,600-0.27014.84 
ADUSAddus Homecare Corp77.4475.4277.00147,6000.000.00 
ADVAdvantage Solutions Inc8.9608.6528.690340,700-0.1401.59 
ADVMAdverum Biotechnlgs2.0601.9902.0201,625,600-0.0401.94 
ADVWWAdvantage Solutions Inc WT1.8601.8301.830500-0.0904.69 
ADXNAddex Therapeutics Ltd ADR8.2808.1608.1601,800-0.3504.11 
ADXSAdvaxis Inc0.50390.47000.48704,637,9000.01503.18 
AEACAuthentic Equity Acquisition Corp Cl A9.7509.7209.74020,700-0.0100.10 
AEACUAuthentic Equity Acquisition Corp10.0410.0210.0221,800-0.020.20 
AEACWAuthentic Equity Acquisition Corp WT0.69000.62000.665012,3000.01532.35 
AEHAUAesther Healthcare Acquisition Corp10.1210.0810.122000.070.65 
AEHLAntelope Enterprise Hldg Ltd2.9402.7502.8302,414,200-0.0200.70 
AEHRAehr Test Systems22.3520.9021.962,381,7000.813.83 
AEIAlset Ehome Intl Inc2.0301.9301.9801,243,000-0.0301.49 
AEISAdvanced Energy87.9086.9887.2494,400-1.201.36 
AEMDAethlon Medical3.5323.3503.390299,700-0.0401.17 
AEPAmerican Electric Power Company83.3182.3482.992,001,900-0.500.60 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]48.8248.6548.7713,700-0.030.06 
AEPPZAmerican Electric Power Company50.5450.3550.428,700-0.340.67 
AERIAerie Pharmaceuticals13.2712.7512.79598,000-0.443.33 
AESEAllied Esports Entertainment Inc1.7701.7101.71084,600-0.0703.93 
AEYAddvantage Techs Group2.3002.2202.27024,4000.0100.44 
AEYEAudioeye Inc10.5610.0110.1241,300-0.494.62 
AEZSAeterna Zentaris0.61000.60000.600012,107-0.00510.84 
AFAQAf Acquisition Corp9.7509.7309.7508,7000.0100.10 
AFAQUAf Acquisition Corp Units9.8809.8709.8701,000-0.0200.20 
AFAQWAf Acquisition Corp WT0.60000.57000.57004,200-0.03005.00 
AFBIAffinity Bancshares Inc14.3814.2514.252,2000.030.21 
AFCGAfc Gamma Inc24.5023.8223.8873,200-0.261.08 
AFIBAcutus Medical Inc8.6308.1278.160129,400-0.5105.88 
AFINAmerican Finance Trust Inc Cl A8.5508.4108.450469,900-0.0500.59 
AFINOAmerican Fin TR Inc26.4426.2126.213,400-0.120.46 
AFINPAmerican Finance Trust Inc Pfd Ser A26.5626.3526.486,200-0.090.34 
AFMDAffimed N.V.5.9405.7255.830724,700-0.0801.35 
AFRMAffirm Holdings Inc Cl A159.7146.6157.323,562,80010.57.17 
AFYAAfya Ltd Cl A19.9719.1319.5793,700-0.391.95 
AGBAAgba Acquisition Ltd10.9510.9410.9522,2000.010.09 
AGBARAgba Acquisition Ltd Right0.26010.25500.26011,4000.00732.89 
AGBAUAgba Acquisition Ltd12.1112.1112.112001.109.99 
AGBAWAgba Acquisition Ltd WT0.20990.18990.19009,3000.00070.37 
AGCAltimeter Growth Corp Cl A10.9410.5210.682,791,800-0.272.47 
AGCUUAltimeter Growth Corp11.4411.1411.175,000-0.332.83 
AGCWWAltimeter Growth Corp WT2.9012.4702.67091,9000.0702.69 
AGENAgenus Inc5.3255.0605.0903,537,700-0.2204.14 
AGFSAgrofresh Solutions2.2002.1202.13012,900-0.0100.47 
AGFYAgrify Corp18.6917.9518.20310,800-0.170.93 
AGGRAgile Growth Corp Cl A9.7309.7209.73016,1000.0100.10 
AGGRUAgile Growth Corp Units9.9609.9609.9603000.0600.61 
AGGRWAgile Growth Corp WT0.62430.61020.61024,500-0.02994.67 
AGILAgilethought Inc8.8008.0208.73062,8000.3303.93 
AGILWAgilethought Inc WT1.04000.84040.990027,0000.07007.61 
AGIOAgios Pharmaceuticals46.1943.6544.28365,700-2.004.32 
AGLEAeglea Biothera8.2007.5007.640161,200-0.5406.60 
AGMHAgm Group Holdings Inc Cl A11.7810.7011.34194,8000.312.81 
AGNCAgnc Investment Corp16.3716.1416.345,058,7000.120.74 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D25.4325.3525.4310,600-0.020.08 
AGNCNAgnc Investment Corp25.3125.1525.2988,900-0.010.04 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual25.4325.1225.2097,700-0.230.90 
AGNCPAgnc Investment Corp25.2425.1125.1128,100-0.110.44 
AGNGGlobal X Aging Population ETF29.1128.8928.984,500-0.270.92 
AGRIAgriforce Growing Systems Ltd2.0301.9002.030116,2000.1105.73 
AGRIWAgriforce Growing Systems Ltd WT0.43990.43000.43999000.00190.43 
AGRXAgile Therap0.93980.81050.887119,277,6000.127116.72 
AGTCApplied Genetic Tech2.7002.5802.630425,400-0.0301.13 
AGYSAgilysys Inc54.1252.9453.0080,100-0.460.86 
AGZDWisdomtree Int Rate US Agg Bond Fund46.9946.9146.9237,4000.000.00 
AHCOAdapthealth Corp Cl. A25.4624.5524.84783,000-0.421.66 
AHPAAvista Public Acquisition Corp. II Cl A9.9409.9409.940300-0.0300.30 
AHPAUAvista Public Acquisition Corp II10.1610.0710.1525,400-0.040.39 
AHPAWAvista Public Acquisition Corp. II WT0.75000.64000.696013,2000.135924.26 
AHPIAllied Healthcare6.3965.8006.210244,3000.3606.15 
AIAAsia 50 Ishares ETF81.1080.3280.8066,500-0.230.28 
AIHAesthetic Medical International Holdings4.4604.3004.4508,4000.1303.01 
AIHSSenmiao Technology Ltd0.67900.62630.6451375,900-0.03374.96 
AIKIAIkido Pharma Inc0.85600.80310.83242,945,100-0.00090.11 
AIMCAltra Indtl Mtn55.7554.2455.59138,8000.450.82 
AINVApollo Investment Company13.4813.3313.35191,500-0.040.30 
AIQGlobal X Artificial Intelligence & Tech31.7631.4531.7537,8000.210.67 
AIRGAirgain Inc10.9510.6010.6663,700-0.343.09 
AIRRRba American Industrial Renaissance ETF42.1641.7842.1637,6000.010.02 
AIRTAir T Inc29.3128.0228.7216,1000.220.77 
AIRTPAir T Inc Funding Alpha Income Trust24.7224.4524.4515,300-0.030.10 
AKAMAkamai Technologies107.4105.9106.91,546,8000.60.52 
AKBAAkebia Therapeutics2.8672.7902.8101,691,100-0.0401.40 
AKICSports Ventures Acquisition Corp Cl A9.7459.7269.745800-0.0250.25 
AKICUSports Ventures Acquisition Corp9.9309.9309.9301000.0000.00 
AKICWSports Ventures Acquisition Corp WT0.62990.60000.62997,4000.00000.00 
AKROAkero Therapeutics Inc22.0720.9021.46119,1000.120.56 
AKTSAkoustis Technologies Inc8.9208.1508.230653,700-0.5205.94 
AKTXAkari Therapeutics ADR1.7501.6111.67837,6000.0281.72 
AKUAkumin Inc2.0702.0102.04024,900-0.0200.97 
AKUSAkouos Inc10.2109.4509.560109,600-0.4504.50 
AKYAAkoya Biosciences Inc13.1412.5212.98108,6000.282.20 
ALACAlberton Acquisition Corp11.5511.4711.4827,8000.010.09 
ALACRAlberton Acquisition Corp Rights0.54500.50000.530044,8000.01001.92 
ALACUAlberton Acquisition Corp10.2110.2110.21200-6.2938.12 
ALACWAlberton Acquisition Corp WT0.38240.35010.380026,1000.01253.40 
ALBOAlbireo Pharma Inc31.3929.3429.58167,300-1.665.31 
ALCOAlico Inc34.6834.2134.4923,1000.080.23 
ALDXAldeyra Therapeu8.4608.2008.380592,9000.0400.48 
ALECAlector Inc23.6922.9523.35286,2000.050.21 
ALFAlfi Inc6.2005.8105.910652,200-0.1402.31 
ALFIWAlfi Inc WT2.9702.9302.9405,200-0.0301.01 
ALGMAllegro Microsystems Inc31.3530.3131.29703,300-0.060.19 
ALGNAlign Technology597.0580.1595.1560,6005.50.94 
ALGSAligos Therapeutics Inc16.2515.0615.74155,000-0.171.07 
ALGTAllegiant Travel Com191.2187.5188.3178,800-1.80.94 
ALHCAlignment Healthcare Inc19.0118.2218.27228,900-0.351.88 
ALIMAlimera Sciences Inc4.4504.2204.42024,4000.0200.45 
ALJJAlj Regional Hold1.2101.1601.18052,4000.0201.72 
ALKSAlkermes Plc31.6829.8330.301,469,400-1.374.33 
ALKTAlkami Technology Inc28.5626.8827.9889,8000.361.30 
ALLKAllakos Inc106.9103.0104.0170,000-3.43.20 
ALLOAllogene Therapeutics Inc16.7415.6715.731,925,100-0.754.55 
ALLTAllot Communications15.1314.1314.54193,900-0.453.00 
ALNAAllena Pharmaceuticals Inc0.91000.87100.8869572,800-0.01641.82 
ALNYAlnylam Pharmaceuticals208.9202.3203.9332,400-4.72.23 
ALOTAstronova Inc17.4916.4816.7310,200-0.352.05 
ALPAAlpha Healthcare Acquisition III Cl A9.7159.7159.7155000.0150.15 
ALPAUAlpha Healthcare Acquisition Corp III9.9509.9109.9105,200-0.0500.50 
ALPAWAlpha Healthcare Acquisition Corp III WT0.96000.94000.95004,3000.04004.40 
ALPNAlpine Immune Sciences Inc11.4410.8210.9932,900-0.393.43 
ALRMAlarm.com81.6780.2380.42120,500-0.740.91 
ALRNAileron Therapeutics Inc0.97980.95110.9769417,500-0.03313.28 
ALRSAlerus Financial Corp31.9531.4631.847,3000.521.66 
ALTAltimmune Inc12.2311.8112.20563,0000.191.58 
ALTAAltabancorp45.2044.0844.16438,500-0.561.25 
ALTMAltus Midstream Company91.0088.3889.3061,0001.311.49 
ALTOAlto Ingredients Inc5.7005.5305.6001,152,6000.0200.36 
ALTRAltair Engineering Inc Cl A74.0572.1773.55217,2000.801.10 
ALTUAltitude Acquisition Corp Cl A9.8809.8409.86047,7000.0100.10 
ALTUUAltitude Acquisition Corp10.1510.1010.155,4000.020.20 
ALTUWAltitude Acquisition Corp WT0.61960.58020.610338,200-0.01562.49 
ALTYGlobal X Superdividend Alternatives ETF13.5613.5313.558,400-0.040.26 
ALVRAllovir Inc22.4020.7320.88214,400-1.335.99 
ALXOAlx Oncology Holdings Inc59.9353.4954.56370,800-4.437.51 
ALYAAlithya Group Inc Cl A2.9102.8402.84015,600-0.0602.07 
ALZNAlzamend Neuro Inc2.3872.2302.2601,223,900-0.1305.44 
AMALAmalgamated Financial Corp17.3316.9217.1134,500-0.140.81 
AMAOAmerican Acquisition Opportunity Cl A9.9909.9509.9902,700-0.0300.30 
AMAOUAmerican Acquisition Opportunity Inc10.4710.1910.304,800-0.010.14 
AMAOWAmerican Acquisition Opportunity Inc WT0.78000.65010.68006,600-0.02002.86 
AMATApplied Materials133.4129.8133.34,208,4001.71.28 
AMBAAmbarella Inc167.9162.3167.9721,6000.80.47 
AMCIAmci Acquisition Corp II Cl A9.7009.6559.7001,300-0.0130.13 
AMCIUAmci Acquisition Corp II Units9.9609.9249.9606000.0000.00 
AMCIWAmci Acquisition Corp II WT0.61000.60000.6000600-0.01001.64 
AMCXAMC Networks Cl A45.3543.8044.66349,100-0.541.19 
AMDAdv Micro Devices116.9111.4116.447,537,7004.33.84 
AMEDAmedisys Inc160.5151.1160.4713,8003.62.29 
AMEHApollo Medical Holdings Inc72.7770.6072.03337,6000.540.76 
AMGNAmgen Inc207.0202.5203.12,812,500-4.72.27 
AMHCAmplitude Healthcare Acquisition Corp Cl15.8012.6415.122,239,1000.765.29 
AMHCUAmplitude Healthcare Acquisition Corp16.2814.6516.284,3001.187.81 
AMHCWAmplitude Healthcare Acquisition Corp WT1.6651.3601.57092,2000.0503.29 
AMKRAmkor Technology22.5321.8822.46939,0000.271.22 
AMNBAmerican Natl Bksh34.8434.4034.599,8000.170.49 
AMOTAllied Motion Tech32.8431.9032.8317,4000.702.18 
AMPGAmplitech Group3.5003.4003.40044,200-0.0702.02 
AMPGWAmplitech Group Inc WT1.5001.5001.5001,100-0.0402.60 
AMPHAmphastar Pharma19.1418.9219.0383,100-0.080.42 
AMPLAmplitude Inc Cl A64.9355.1263.521,931,9007.5013.39 
AMRKA-Mark Precious Meta71.0767.8868.4959,500-0.310.45 
AMRNAmarin Corp ADR5.1605.0105.0401,396,800-0.1202.33 
AMRSAmyris Inc13.7413.2013.401,936,5000.181.36 
AMSCAmer Superconductor17.1316.5016.64223,200-0.110.66 
AMSFAmerisafe Inc57.6856.8657.2635,700-0.250.43 
AMSTAmesite Inc1.9501.7601.850138,0000.0603.35 
AMSWAAmer Software Inc27.4126.7427.3770,6000.582.16 
AMTBMercantil Bank Holding Cl A26.6825.6726.5453,6000.401.53 
AMTBBMercantil Bank Holding Cl B24.8924.4024.8910,5000.220.89 
AMTIApplied Molecular Transport Inc22.0020.7721.18291,000-0.421.94 
AMTXAemetis Inc18.6617.3618.16907,5000.150.83 
AMWDAmer Woodmark Cp69.0366.8468.33111,3000.560.83 
AMYTAmryt Pharma Plc ADR11.9411.6411.6783,300-0.110.93 
AMZNAmazon.com Inc3,4493,3853,4473,174,100381.11 
ANABAnaptysbio Inc29.0928.0128.24181,600-0.431.50 
ANATAmer Natl Insurance189.8188.8189.040,7000.00.01 
ANDEAndersons Inc31.8530.8931.0053,900-0.230.74 
ANEBAnebulo Pharmaceuticals Inc7.2007.0507.2002,7000.0200.28 
ANGIAngi Inc13.2412.3112.431,587,500-0.725.48 
ANGLVaneck Fallen Angel High Yield Bond ETF32.9232.8332.92898,9000.000.00 
ANGNAngion Biomedica Corp8.7408.5308.60055,300-0.0901.04 
ANGOAngiodynamics Inc28.0027.0627.23199,100-0.140.51 
ANIKAnika Therapeutics41.4740.7041.0195,900-0.651.56 
ANIPANI Pharma Inc39.3737.6537.7754,000-0.772.00 
ANIXAnixa Biosciences Inc4.4204.2604.29068,000-0.1002.28 
ANNXAnnexon Inc21.8720.5620.75167,200-1.255.68 
ANPCAnpac Bio-Medical Science CO ADR3.0602.8302.83014,900-0.0501.74 
ANSSAnsys Inc362.0356.0361.0266,9002.10.59 
ANTEAirnet Technology Inc ADR2.5382.4502.47010,100-0.0100.40 
ANYSphere 3D Corp8.3207.6107.76028,955,900-0.2403.00 
ANZUAnzu Special Acquisition Corp I Cl A9.7309.6809.7301,200-0.0100.10 
ANZUUAnzu Special Acquisition Corp I Units9.9309.9009.9002,300-0.0300.31 
ANZUWAnzu Special Acquisition Corp I WT0.63010.60100.601120,000-0.04897.52 
AOSLAlpha and Omega Semi32.0630.7732.06225,1000.260.82 
AOUTAmerican Outdoor Brands Inc24.2423.3624.0785,1000.713.04 
APAApa Corp28.1826.6726.9312,258,7000.562.12 
APACStonebridge Acquisition Corp Cl A9.8909.8209.8708,0000.0600.61 
APACUStonebridge Acquisition Corp10.0410.0210.0216,0000.070.70 
APACWStonebridge Acquisition Corp WT0.45000.43300.4330253,900-0.02705.87 
APDNApplied Dna Scns5.7485.5205.65067,300-0.0500.88 
APEIAmerican Public Education25.3624.6024.6846,100-0.501.99 
APENApollo Endosurgery Inc8.5008.1108.380353,2000.0800.96 
APIAgora Inc Ads28.1226.9527.07531,900-0.933.32 
APLSApellis Pharmaceuticals Inc34.5033.0133.57965,800-1.063.06 
APLTApplied Therapeutics Inc17.0716.3616.5345,600-0.563.28 
APMAptorum Group Ltd Cl A2.6902.5512.64059,4000.0501.93 
APMIAxonprime Infrastructure Acquisition9.8009.8009.8002000.0600.62 
APMIUAxonprime Infrastructure Acquisition9.9509.9509.9502000.0300.30 
APMIWAxonprime Infrastructure Acquisition0.70000.70000.70005,800-0.07009.09 
APOGApogee Entrpr Inc38.8538.1238.3266,900-0.531.36 
APOPCellect Biotechnology Ltd ADR15.8514.8915.0758,800-0.754.74 
APPApplovin Corp Cl A94.0591.7992.21967,4000.370.40 
APPFAppfolio Cl A132.1126.9131.880,7002.21.72 
APPHAppharvest Inc5.7405.4305.4501,343,700-0.3305.71 
APPHWAppharvest Inc WT1.1101.0201.06031,000-0.1109.40 
APPNAppian Corp Cl A94.4390.5594.25447,4002.272.47 
APPSDigital Turbine87.7383.0086.962,270,2002.282.69 
APRApria Inc34.7133.1734.17290,8000.000.00 
APREAprea Therapeutics Inc5.3005.0205.280967,4000.1402.72 
APTMAlpha Partners Technology Merger Cl A9.7509.7409.7402,6000.0200.21 
APTMUAlpha Partners Technology Merger Corp9.8609.8609.860100-0.0200.20 
APTMWAlpha Partners Technology Merger Corp WT0.60000.60000.60007000.00000.00 
APTOAptose Bioscns2.3002.1502.260641,500-0.0401.74 
APTXAptinyx Inc2.2602.1902.220118,100-0.0301.33 
APVOAptevo Therapeutics Inc15.4414.5614.6421,000-0.352.33 
APWCAsia Pacific Wire & Cable3.0782.9302.9703,1000.0200.68 
APYXApyx Medical Corp13.3713.0013.2536,5000.100.76 
AQBAquabounty Technologies Inc3.9703.8903.920406,3000.0100.26 
AQMSAqua Metals Inc2.2002.1102.140377,100-0.0703.17 
AQSTAquestive Therapeutics Inc4.1603.9774.070474,5000.2005.17 
AQWAGlobal X Clean Water ETF16.4616.3516.434,0000.000.00 
ARAVAravive Inc3.7903.6203.76054,7000.0802.17 
ARAYAccuray Inc3.9603.7503.800614,200-0.1303.31 
ARBEArbe Robotics Ltd8.5908.0208.22079,100-0.2402.84 
ARBEWArbe Robotics Ltd WT0.92990.81500.914082,5000.03403.86 
ARBGAequi Acquisition Corp9.7909.7709.7909000.0000.00 
ARBGUAequi Acquisition Corp9.9909.9009.9901,1000.0100.10 
ARBGWAequi Acquisition Corp WT0.62990.58020.62992,4000.00000.00 
ARBKArgo Blockchain Plc ADR18.4416.5717.231,160,6000.311.83 
ARCBArcbest Corp87.3685.0385.69362,1000.230.27 
ARCCAres Capital Corp21.1220.9321.021,934,600-0.020.10 
ARCEArco Platform Ltd Cl A18.8518.3418.44131,400-0.512.69 
ARCTArcturus Therapeutics Ltd46.1244.7245.69258,9000.130.29 
ARDSAridis Pharmaceuticals Inc3.6403.2803.49026,600-0.0300.85 
ARDXArdelyx Inc1.0801.0101.0206,115,100-0.0605.56 
ARECAmerican Resources Corp2.5102.3102.4302,210,6000.0401.67 
ARGUUArgus Capital Corp10.1310.1110.127,2000.000.00 
ARGXArgenx Se ADR296.1290.2291.9205,800-1.80.62 
ARKOArko Corp9.8009.6209.760187,900-0.0600.61 
ARKOWArko Corp WT2.0801.9902.04015,900-0.0602.86 
ARKRArk Restaurants Cp16.1215.9015.905,500-0.050.31 
ARLPAlliance Resource Pt12.8511.8412.561,350,8000.826.98 
ARNAArena Pharmaceuticals62.3160.8361.41442,400-1.482.35 
AROWArrow Financial Corp35.8135.5535.596,800-0.310.86 
ARQQArqit Quantum Inc15.0514.0214.37618,000-0.281.91 
ARQQWArqit Quantum Inc WT2.2702.0502.27055,4000.1708.10 
ARQTArcutis Biotherapeutics Inc22.2420.9121.07113,600-1.215.43 
ARRWArrowroot Acquisition Corp Cl A9.7209.7209.72025,000-0.0200.21 
ARRWUArrowroot Acquisition Corp10.00010.00010.0005000.0000.00 
ARRWWArrowroot Acquisition Corp WT0.61000.55030.590155,600-0.01993.26 
ARRYArray Technologies Inc19.5518.4119.411,814,2000.542.86 
ARTAArtisan Acquisition Corp Cl A9.9209.8509.870385,0000.0000.00 
ARTAUArtisan Acquisition Corp Units10.1810.0010.14100,0000.000.03 
ARTAWArtisan Acquisition Corp WT0.99000.85000.910044,6000.03003.41 
ARTEUArtemis Strategic Investment Corp10.0210.0110.0275,900-0.010.05 
ARTLArtelo Biosciences Inc0.77010.75010.769898,5000.00480.63 
ARTLWArtelo Biosciences Inc WT0.22340.19680.22344,4000.01386.58 
ARTNAArtesian Res Cp A39.1438.4038.4110,200-0.862.19 
ARTWArt S Way MFG Company3.5103.4003.51026,2000.1103.24 
ARVLArrival14.6914.2414.38541,100-0.040.28 
ARVNArvinas Inc84.5181.9382.27145,300-2.833.33 
ARWRArrowhead Pharma66.4165.3866.14304,900-0.020.03 
ARYDArya Sciences Acquisition Corp IV Cl A10.0409.9309.95037,900-0.0400.40 
ARYEArya Sciences Acquisition Corp V Cl A9.8009.8009.8005000.0000.00 
ASAXAstrea Acquisition Corp Cl A9.8909.8609.8604,400-0.0340.34 
ASAXUAstrea Acquisition Corp10.1910.1710.171,000-0.434.06 
ASAXWAstrea Acquisition Corp WT0.69000.69000.69005000.03605.50 
ASETFlexshares Real Assets Allocation Index33.5933.4533.521,600-0.100.29 
ASLEAersale Corp19.7217.7018.18638,0000.241.34 
ASLEWAersale Corp WT7.8607.0507.360171,9000.3104.40 
ASLNAslan Pharmaceuticals Ltd ADR1.6501.5601.590497,9000.0301.92 
ASMBAssembly Biosciences3.2853.1153.210721,200-0.0501.53 
ASMLAsml Holdings NY Reg ADR788.3773.0788.21,014,600-1.20.15 
ASNDAscendis Pharma ADR160.9154.6155.3110,800-4.72.92 
ASOAcademy Sports and Outdoors Inc41.9240.0541.231,597,7000.771.90 
ASPAAbri Spac I Inc9.7809.7809.780900-0.0100.10 
ASPAUAbri Spac I Inc10.2810.2410.278,0000.070.69 
ASPAWAbri Spac I Inc WT0.42000.42000.42003,700-0.049910.62 
ASPCAlpha Capital Acquisition Co.9.7209.7009.7201,8000.0200.21 
ASPCUAlpha Capital Acquisition Company9.9659.9409.9402,100-0.0500.50 
ASPCWAlpha Capital Acquisition Company WT0.53010.53010.5301200-0.01192.20 
ASPSAltisource Portfolio14.2113.6013.7544,2000.030.22 
ASPUAspen Group Inc5.6305.5105.54075,900-0.0601.07 
ASRTAssertio Therapeutics Inc1.0300.9901.010281,100-0.0100.98 
ASRVAmeriserv Financial3.9403.8273.88012,2000.0601.57 
ASRVPAmeriserv Fin Cap27.3125.0527.311,0002.269.02 
ASTCAstrotech Corp0.99990.97300.9799339,100-0.00010.01 
ASTEAstec Inds Inc52.7250.5950.6387,600-1.102.13 
ASTRAstra Space Inc Cl. A9.4108.7809.2602,229,8000.4505.11 
ASTRWAstra Space Inc Wt. Exp. 8/4/272.6002.2902.50056,4000.1405.93 
ASTSAst Spacemobile Inc10.4610.1410.35545,1000.141.37 
ASTSWAst Spacemobile Inc WT3.9003.5403.86078,2000.0300.78 
ASURAsure Software9.0708.9109.02025,0000.0200.22 
ASYSAmtech Systems Inc12.0011.6311.8674,2000.171.45 
ATAIAtai Life Sciences N.V.14.1613.3413.99622,3000.493.63 
ATAXAmer First Mf Inv6.5206.3806.480192,3000.0901.41 
ATCOLAtlas Corp 7.125% Notes Due 202726.4026.4026.402000.000.00 
ATCXAtlas Technical Consultants Inc9.7509.4709.54068,800-0.2002.05 
ATECAlphatec Holdings12.0611.7311.90717,000-0.292.38 
ATERAterian Inc8.2808.1908.28075,4330.0901.10 
ATEXPdvwireless60.4859.2360.0543,7000.140.23 
ATHAAthira Pharma Inc9.6309.3509.600177,4000.0400.42 
ATHEAlterity Therapeutics Ltd ADR1.3401.2801.310183,7000.0000.00 
ATHXAthersys Inc1.2851.2401.2501,447,000-0.0403.10 
ATIFAtif Holdings Ltd4.3754.1004.100121,100-0.2104.87 
ATLCAtlanticus Holdings Cp67.7560.3066.84150,2004.547.29 
ATLCPAtlanticus Holdings Corp 7.625% Series B25.0524.8524.8523,500-0.120.47 
ATLOAmes Natl Corp23.7523.4323.5412,4000.030.13 
ATNF180 Life Sciences Corp6.2205.4206.0901,022,4000.4808.56 
ATNFW180 Life Sciences Corp WT1.1301.0201.10040,0000.0403.77 
ATNIAtn International46.6346.1846.2114,500-0.340.73 
ATNXAthenex Inc2.7202.6202.6301,078,700-0.1405.05 
ATOMAtomera Inc24.6823.6024.25186,0000.431.81 
ATOSAtossa Therapeutics Inc2.8902.7302.7804,702,100-0.0802.80 
ATRAAtara Biotherap15.2814.5514.70628,500-0.422.78 
ATRCAtricure Inc71.7570.5071.22116,100-0.150.21 
ATRIAtrion Corp689.0679.0689.03,60014.22.10 
ATROAstronics Cp13.9413.4713.7181,100-0.422.97 
ATRSAntares Pharma3.5503.4003.540544,1000.0902.61 
ATSGAir Transport24.1923.7423.99211,500-0.130.54 
ATSPUArchimedes Tech Spac Partners Co.9.9309.9309.930100-0.0600.60 
ATSPWArchimedes Tech Spac Partners Co. WT0.71500.71010.71501,1000.00500.70 
ATVCTribe Capital Growth Corp I Cl A9.7109.7109.7101,3000.0000.00 
ATVCUTribe Capital Growth Corp I Units9.9309.9009.9305,3000.0000.00 
ATVCWTribe Capital Growth Corp I WT0.90010.90000.900011,000-0.04995.25 
ATVIActivision Blizzard76.7275.2476.405,417,4000.000.00 
ATXIAvenue Therapeutics Inc1.2901.2501.26071,400-0.0100.79 
ATXSAstri Therapeutics Inc7.0806.4006.500169,500-0.5307.54 
ATYAcuityads Holdings6.9806.7206.970229,5000.1402.05 
AUBAtlantic Union Bancshares Corp37.5536.7136.75156,200-0.631.69 
AUBAPAtlantic Union Bankshares Corp28.3527.6427.915,000-0.110.39 
AUBNAuburn Natl Bncp34.5033.5234.353,9000.250.74 
AUDCAudiocodes Ltd36.5935.4135.50100,300-0.581.61 
AUIDIpsidy Inc12.4511.8012.4516,3000.393.23 
AUPHAurinia Pharm Ord20.6719.6119.702,121,200-0.874.23 
AURCAurora Acquisition Corp Cl A9.9909.9709.9804,100-0.0050.05 
AURCUAurora Acquisition Corp10.3510.3410.358,1000.050.49 
AURCWAurora Acquisition Corp WT1.6801.5901.5905,800-0.0201.24 
AUTLAutolus Therapeutics Plc ADR6.2205.8625.920186,400-0.2203.58 
AUTOAutoweb Inc3.0402.9003.01035,800-0.0100.33 
AUUDAuddia Inc2.5152.4202.49081,3000.0401.63 
AUUDWAuddia Inc WT0.77950.69690.77955000.02683.56 
AUVIApplied Uv Inc5.4705.2305.44037,9000.1102.06 
AUVIPApplied Uv Inc25.9525.9025.925000.020.08 
AVACUAvalon Acq Inc10.0410.0210.028,100-0.010.10 
AVAHAveanna Healthcare Holdings Inc6.7706.4006.470434,200-0.2603.86 
AVAVAerovironment Inc90.9489.2790.8182,5000.720.80 
AVCOAvalon Globocare1.02000.96010.9602217,900-0.02983.01 
AVCTAmerican Virtual Cloud Tech Inc2.4002.2802.39060,200-0.0200.83 
AVCTWAmerican Virtual Cloud Tech Inc WT0.25490.21990.230041,8000.01014.59 
AVDLAvadel Pharmaceuticals Plc ADR8.9308.2308.4503,268,500-1.54015.42 
AVDXAvidxchange Hldgs Inc25.1023.3224.251,934,4000.893.81 
AVEOAveo Pharmaceuticals6.5456.2906.300176,500-0.1502.33 
AVGOBroadcom Ltd504.0498.7503.41,604,2000.10.02 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,5891,5871,58924,60000.02 
AVGRAvinger Inc0.79000.75010.7596311,400-0.01992.55 
AVHIUAchari Ventures Hldgs Corp I10.1110.0210.08274,7000.040.40 
AVIDAvid Tech Inc29.8228.9229.15154,500-0.612.05 
AVIRAtea Pharmaceuticals Inc41.7238.7140.602,336,0001.323.36 
AVNWAviat Networks Inc30.6830.0330.48128,4000.030.10 
AVOMission Produce Inc19.0718.8118.8657,200-0.170.89 
AVPTAvepoint Inc Cl A8.6108.2508.500519,8000.0901.07 
AVPTWAvepoint Inc WT1.9501.8501.92018,4000.0432.30 
AVROAvrobio Inc5.8005.5055.570198,200-0.2303.97 
AVTAvnet Inc38.0137.0937.68474,4000.200.53 
AVTEAerovate Therapeutics Inc21.8015.0416.892,219,8002.7619.53 
AVTXCerecor Inc2.2452.1352.210265,500-0.0602.64 
AVXLAnavex Lf SC17.8717.1817.76576,4000.241.37 
AWHAspira Womans Health Inc3.1093.0103.060257,600-0.0802.55 
AWREAware Inc3.9603.8403.87056,700-0.1102.76 
AXDXAccelerate Diagnosti6.7306.3306.380198,300-0.2503.77 
AXGNAxogen Inc14.0613.0113.75180,4000.130.95 
AXLAAxcella Health Inc2.8802.7502.78058,800-0.0301.07 
AXNXAxonics Inc65.9462.0965.69469,8002.534.01 
AXONAxon Enterprise Inc182.8176.3181.7194,8003.82.11 
AXSMAxsome Thera41.2637.2341.121,233,5001.022.54 
AXTIAxt Inc8.4408.0028.380252,8000.2102.57 
AYAtlantica Yield Plc36.1835.5335.57373,500-0.651.79 
AYLAAyala Pharmaceuticals Inc9.9519.1009.5502,600-0.4504.50 
AYROAyro Inc2.9602.8902.900330,300-0.0602.03 
AYTUAytu Biopharma Inc2.6502.5202.540276,400-0.1104.15 
AZNAstrazeneca Plc ADR59.8759.1359.294,228,500-0.931.54 
AZPNAspen Technology166.5161.5164.5507,6001.00.60 
AZRXAzurrx Biopharma Inc3.6603.3803.450629,0000.0702.07 
AZYOAziyo Biologics Inc Cl A5.5075.0705.50713,6000.0571.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.239.91
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,0221240.84
DJI35,259-360.10
SP5004,486150.34
DAX15,474-1130.72
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,410790.31