Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global ADR2.8102.7202.76022,800-0.0501.78 
AACIUArmada Acquisition Corp. I9.9309.8159.92030,6000.0400.40 
AADIAadi Biosciences Inc28.3527.6228.3532,4000.150.53 
AADRAdvisorshares Dorsey Wright ETF67.3467.0367.341,4000.100.15 
AALAmerican Airlines Gp20.2219.3219.8933,575,5000.512.63 
AAMEAtlantic Amer Cp3.9603.8303.86014,8000.0300.78 
AAOIApplied Optoelect7.4907.1307.460288,0000.1802.47 
AAONAaon Inc65.6364.4565.0291,800-0.300.46 
AAPLApple Inc149.0147.2148.868,008,800-0.20.16 
AATCAutoscope Technologies Corp8.2908.0408.25060,0000.1001.23 
AAWWAtlas Air Ww79.4176.6178.42456,0001.511.96 
AAXJAll Country Asia Ex Japan Ishares MSCI87.1886.5587.02427,200-0.991.12 
ABCBAmeris Bancorp47.8246.5047.45403,8000.360.76 
ABCLAbcellera Biologics Inc19.8818.3719.806,378,0000.995.26 
ABCMAbcam Plc ADR20.8820.4920.8142,2000.150.73 
ABEOAbeona Therapeutics1.2701.2101.240371,5000.0000.00 
ABGIAbg Acquisition Corp I Cl A9.7009.6709.6704,500-0.0400.41 
ABIOArca Biopharma Inc3.0502.9403.05098,5000.0300.99 
ABMDAbiomed Inc359.2351.4357.9183,9002.70.76 
ABNBAirbnb Inc Cl A169.5165.0168.26,093,0001.81.07 
ABOSAcumen Pharmaceuticals Inc16.4315.1116.18405,2000.855.54 
ABSIAbsci Corp14.2912.2712.64392,800-1.339.52 
ABSTAbsolute Software Cp11.6911.4811.6084,200-0.090.77 
ABTXAllegiance Banc CS35.5134.8535.3268,9000.351.00 
ABUSArbutus Biopharma Cp4.3604.1504.3102,961,8000.0902.13 
ABVCAbvc Biopharma Inc2.7102.6102.61092,600-0.1304.74 
ACADAcadia Pharmaceutica16.1315.7016.12881,1000.221.38 
ACAHAtlantic Coastal Acquisition Corp Cl A9.7609.6609.74010,8000.0400.41 
ACAHUAtlantic Coastal Acquisition Corp9.9109.9009.90511,400-0.0480.48 
ACAHWAtlantic Coastal Acquisition Corp WT0.74000.74000.74001000.099015.44 
ACBAurora Cannabis Inc6.7406.5606.6202,144,100-0.0600.90 
ACBAAce Global Business Acquisition Ltd10.02010.00010.000400-0.0500.50 
ACBAUAce Global Business Acquisition Ltd10.4510.2810.346,2000.060.58 
ACBAWAce Global Business Acquisition WT0.43000.42990.43001,3000.00390.92 
ACBIAtlantic Capital23.2322.7322.77272,400-0.331.43 
ACCDAccolade Inc46.3844.7244.99816,200-0.621.36 
ACERAcer Therapeutics Inc2.5802.4622.47052,500-0.1003.89 
ACETAdicet Bio Inc7.6506.9507.04043,500-0.0200.28 
ACEVAce Convergence Acquisition Corp Cl A9.9309.8909.910130,6000.0100.10 
ACEVUAce Convergence Acquisition Corp10.2610.2510.264000.050.49 
ACEVWAce Convergence Acquisition Corp WT0.72000.59020.670078,3000.01001.52 
ACGLArch Capital Grp Ltd39.5839.1339.161,979,500-0.180.46 
ACGLNArch Capital Group Ltd26.3825.8126.3823,2000.271.03 
ACGLOArch Capital Group Ltd ADR26.2026.0026.1914,7000.200.77 
ACGLPArch Capital Group Ltd24.9924.9824.9815,0000.000.00 
ACHCAcadia Healthcr Company60.3758.7459.36651,300-0.380.64 
ACHLAchilles Therapeutics Plc5.8955.7805.84068,6000.0300.52 
ACHVAchieve Life Sciences Inc8.3107.9607.97071,200-0.1601.97 
ACIUAC Immune S.A.6.9706.6406.870332,0000.0600.88 
ACIWAci Worldwide Inc32.5231.8231.87530,100-0.581.79 
ACKIUAckrell Spac Partners I Co. Units10.2610.2510.267,2000.040.39 
ACKIWAckrell Spac Partners I Co. WT0.52000.46860.470212,600-0.01974.02 
ACLSAxcelis Tech Inc49.8048.5049.44217,7000.240.49 
ACMRAcm Research Inc102.297.5101.7186,6000.80.82 
ACNBAcnb Corp27.7427.5027.744,7000.040.14 
ACORAcorda Therapeutics4.7304.4804.690108,6000.0400.86 
ACQRIndependence Holdings Corp Cl A9.7509.7509.750100-0.0200.20 
ACQRUIndependence Holdings Corp Units9.9409.9309.9404,200-0.0200.20 
ACQRWIndependence Holdings Corp WT1.0500.9961.05015,8000.0000.00 
ACRSAclaris Therapts17.6316.7317.46330,500-0.251.41 
ACRXAcelrx Pharmaceutica1.0200.9901.020716,2000.0000.00 
ACSTAcasti Pharma2.2002.1102.170432,400-0.0401.81 
ACTAdvisorshares Vice ETF21.3519.5120.493,415,100-6.5524.23 
ACTDArclight Clean Transition Corp II Cl A9.7609.7059.760143,4000.0100.10 
ACTDUArclight Clean Transition Corp II9.9409.9309.940400-0.0100.10 
ACTDWArclight Clean Transition Corp II WT1.3100.9901.0402,0000.0100.97 
ACTGAcacia Res-Acacia6.7456.3206.710527,2000.4006.34 
ACVAAcv Auctions Inc Cl A21.1519.8421.091,441,5001.206.03 
ACWIACWI Ishares MSCI ETF104.0103.2103.81,936,500-0.30.26 
ACWXACWI Ex US Ishares MSCI ETF57.5457.2257.471,761,700-0.330.57 
ACXPAcurx Pharmaceuticals Inc5.3505.1005.11025,2000.0601.19 
ADAGAdagene Inc ADR15.0414.5114.5115,300-0.744.85 
ADAPAdaptimmune Ther ADR5.4105.0705.2902,590,100-0.1102.04 
ADBEAdobe Systems Inc666.5654.7665.12,044,9004.00.61 
ADER26 Capital Acquisition Corp Cl A9.7209.6709.72021,6000.0200.21 
ADERU26 Capital Acquisition Corp10.0910.0810.093,4000.090.90 
ADERW26 Capital Acquisition Corp WT0.94990.81000.82005,700-0.02002.38 
ADESAdvanced Emissions Solutions Inc6.5706.3706.45063,9000.0300.47 
ADGIAdagio Therapeutics Inc56.0850.3156.08447,2000.781.41 
ADIAnalog Devices174.5172.4173.24,582,200-0.90.50 
ADILAdial Pharmaceuticals Inc4.2504.0004.180312,9000.0801.95 
ADILWAdial Pharmaceuticals Inc WT0.90990.78500.78503,000-0.05496.54 
ADMAAdma Biologics1.2001.1701.200939,3000.0000.00 
ADMPAdamis Pharmaceuticl1.1001.0601.100969,8000.0201.85 
ADMSAdamas Pharma4.7504.5004.750156,4000.1002.15 
ADNAdvent Technologies Hldg Inc8.4807.8108.460444,6000.5206.55 
ADNWWAdvent Technologies Hldg Inc WT1.2701.1001.270218,1000.13011.40 
ADOCEdoc Acquisition Corp Cl A10.1210.1010.127,0000.010.10 
ADOCREdoc Acquisition Corp Right0.38400.38400.38403,4000.01393.76 
ADOCWEdoc Acquisition Corp WT0.24990.15120.233733,000-0.036213.41 
ADPAutomatic Data Procs201.5198.2198.41,430,500-2.11.06 
ADPTAdaptive Biotechnologies Corp38.5436.4038.40616,0001.794.89 
ADREBldrs Emerging Markets 50 ADR ETF50.9250.4950.8710,000-0.360.70 
ADSKAutodesk Inc291.2285.2290.71,433,2004.11.42 
ADTNAdtran Inc19.5519.1719.44201,400-0.090.46 
ADTXAditxt Inc1.6501.5601.610799,9000.0000.00 
ADUSAddus Homecare Corp88.5385.0285.02101,100-1.481.71 
ADVAdvantage Solutions Inc8.8308.3008.380503,500-0.0200.24 
ADVMAdverum Biotechnlgs2.2502.1002.2302,273,6000.0602.76 
ADVWWAdvantage Solutions Inc WT1.6701.6001.60012,3000.0100.62 
ADXNAddex Therapeutics Ltd ADR9.6809.6809.680200-0.0300.31 
ADXSAdvaxis Inc0.54000.49000.52006,472,300-0.02674.88 
AEACAuthentic Equity Acquisition Corp Cl A9.7309.6709.7301,1000.0100.10 
AEACUAuthentic Equity Acquisition Corp10.0310.0010.039000.000.00 
AEACWAuthentic Equity Acquisition Corp WT0.70000.62000.630045,400-0.00010.02 
AEHLAntelope Enterprise Hldg Ltd2.9002.8002.800272,700-0.1003.45 
AEHRAehr Test Systems11.5910.4811.301,482,6000.494.53 
AEIAlset Ehome Intl Inc3.4203.0203.04016,290,700-0.1705.30 
AEISAdvanced Energy87.7286.2886.45261,900-1.251.43 
AEMDAethlon Medical3.5303.3203.500119,6000.1504.48 
AEPAmerican Electric Power Company87.6185.8085.983,650,400-1.351.55 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]49.8549.3149.38132,400-0.330.66 
AEPPZAmerican Electric Power Company51.8851.6051.627,300-0.450.86 
AERIAerie Pharmaceuticals13.7011.0012.346,344,000-3.3621.40 
AESEAllied Esports Entertainment Inc1.8401.7901.79095,000-0.0502.72 
AEYAddvantage Techs Group2.5202.4502.49026,0000.0702.89 
AEYEAudioeye Inc12.1710.9911.99233,8000.948.51 
AEZSAeterna Zentaris0.63000.58000.61002,891,300-0.00881.42 
AFAQAf Acquisition Corp9.7109.7009.7108,2000.0000.00 
AFAQUAf Acquisition Corp Units9.8459.8459.845100-0.0550.56 
AFAQWAf Acquisition Corp WT0.56970.53010.53011,700-0.02795.00 
AFBIAffinity Bancshares Inc14.9014.0514.895,900-0.060.40 
AFCGAfc Gamma Inc22.7721.5722.50187,4000.863.97 
AFIBAcutus Medical Inc10.7310.2110.71207,8000.403.88 
AFINAmerican Finance Trust Inc Cl A8.7408.4908.5001,237,200-0.2002.30 
AFINOAmerican Fin TR Inc26.8526.7026.727,400-0.080.30 
AFINPAmerican Finance Trust Inc Pfd Ser A26.9226.7526.866,100-0.190.68 
AFMDAffimed N.V.6.3906.0706.3501,191,9000.0200.32 
AFRMAffirm Holdings Inc Cl A119.8109.2117.617,462,6007.87.13 
AFYAAfya Ltd Cl A22.1721.1221.27260,300-0.673.05 
AGBAAgba Acquisition Ltd10.8310.8110.819,600-0.010.09 
AGBARAgba Acquisition Ltd Right0.30960.27200.27207,6000.00200.74 
AGBAUAgba Acquisition Ltd12.3112.3112.311000.050.41 
AGBAWAgba Acquisition Ltd WT0.20900.19000.20903000.029116.18 
AGCAltimeter Growth Corp Cl A11.1210.2610.631,722,2000.393.81 
AGCUUAltimeter Growth Corp11.5610.6111.0912,6000.403.74 
AGCWWAltimeter Growth Corp WT2.8302.4502.68020,1000.1455.72 
AGENAgenus Inc5.5805.3305.5703,924,8000.1903.53 
AGFSAgrofresh Solutions2.0601.9702.00050,1000.0301.52 
AGFYAgrify Corp23.6121.1923.17789,7000.401.76 
AGGRAgile Growth Corp Cl A9.7309.7109.71033,3000.0000.00 
AGGRUAgile Growth Corp Units9.9209.9209.920165,0000.0200.20 
AGGRWAgile Growth Corp WT0.73000.68510.73005,7000.02002.82 
AGILAgilethought Inc16.4813.4314.854,198,0002.5320.54 
AGILWAgilethought Inc WT1.8001.5001.630678,2000.28020.74 
AGIOAgios Pharmaceuticals46.4945.4345.80396,000-0.310.67 
AGLEAeglea Biothera7.1166.8407.09091,7000.1001.43 
AGMHAgm Group Holdings Inc Cl A9.3608.7709.300161,2000.2002.20 
AGNCAgnc Investment Corp16.0915.9515.964,752,6000.000.00 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D26.1025.9226.098,1000.110.42 
AGNCNAgnc Investment Corp26.3926.1326.3913,9000.140.53 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual26.2526.0026.2536,7000.130.50 
AGNCPAgnc Investment Corp25.5425.3825.5040,1000.030.12 
AGNGGlobal X Aging Population ETF30.2930.0730.292,400-0.030.10 
AGRIAgriforce Growing Systems Ltd2.5302.3202.410420,300-0.1606.23 
AGRIWAgriforce Growing Systems Ltd WT0.75000.63000.64001,100-0.04005.88 
AGRXAgile Therap1.0701.0201.030529,100-0.0302.83 
AGTCApplied Genetic Tech3.3903.1953.340421,7000.0802.45 
AGYSAgilysys Inc52.2450.9051.7165,000-0.711.35 
AGZDWisdomtree Int Rate US Agg Bond Fund46.9246.8046.8718,6000.000.00 
AHACAlpha Healthcare Acquisition Corp11.2710.1710.96298,1000.817.98 
AHACUAlpha Healthcare Acquisition Corp12.0811.0712.083,3000.887.83 
AHACWAlpha Healthcare Acquisition Corp WT2.8502.2102.79580,7000.57525.91 
AHCOAdapthealth Corp Cl. A24.5723.7123.87825,300-0.572.33 
AHPAUAvista Public Acquisition Corp. II10.0610.0610.06100-0.030.32 
AHPIAllied Healthcare7.4506.7107.370886,3000.2102.93 
AIAAsia 50 Ishares ETF80.4879.8480.3569,300-1.021.25 
AIHAesthetic Medical International Holdings3.9403.5403.73066,200-0.0501.32 
AIHSSenmiao Technology Ltd0.59840.56700.5700155,800-0.01101.89 
AIKIAIkido Pharma Inc0.75880.73800.75601,436,200-0.00290.38 
AIMCAltra Indtl Mtn57.5155.5955.73152,300-1.662.89 
AINVApollo Investment Company13.7313.5313.59331,700-0.120.88 
AIQGlobal X Artificial Intelligence & Tech31.4831.2531.454,600-0.210.66 
AIRGAirgain Inc13.2612.7313.1531,1000.352.73 
AIRRRba American Industrial Renaissance ETF41.3840.6840.9711,800-0.290.69 
AIRTAir T Inc40.4937.4839.155,000-0.300.76 
AIRTPAir T Inc Funding Alpha Income Trust25.1125.0925.091,3000.000.00 
AIRTWAir T Inc Funding WT0.04000.00830.0100459,600-0.030075.00 
AKAMAkamai Technologies112.5111.0112.41,752,1000.50.41 
AKBAAkebia Therapeutics2.8302.7002.8201,101,3000.0401.44 
AKICSports Ventures Acquisition Corp Cl A9.7309.7209.7302,4000.0200.21 
AKICUSports Ventures Acquisition Corp9.9309.9009.9304,8000.0300.30 
AKICWSports Ventures Acquisition Corp WT0.60000.59480.60007,8000.00440.74 
AKROAkero Therapeutics Inc24.6823.6623.89114,300-0.612.49 
AKTSAkoustis Technologies Inc10.069.5410.03438,4000.262.66 
AKTXAkari Therapeutics ADR1.8301.7701.80078,900-0.0402.17 
AKUAkumin Inc2.4342.3342.37033,000-0.0100.42 
AKUSAkouos Inc12.9412.3912.6176,400-0.322.47 
AKYAAkoya Biosciences Inc18.2415.3918.10157,1001.509.04 
ALACAlberton Acquisition Corp11.4011.3311.399,5000.060.53 
ALACRAlberton Acquisition Corp Rights0.50000.49500.496214,9000.00110.22 
ALACWAlberton Acquisition Corp WT0.38000.31990.380061,5000.064520.44 
ALBOAlbireo Pharma Inc29.7328.7529.61142,3000.381.30 
ALCOAlico Inc36.0135.5335.6129,700-0.230.64 
ALDXAldeyra Therapeu8.6408.3808.530489,500-0.0200.23 
ALECAlector Inc25.5724.1125.46461,8001.204.95 
ALFAlfi Inc7.7407.1207.420568,200-0.0100.13 
ALFIWAlfi Inc WT5.0003.9504.6904,8000.3407.82 
ALGMAllegro Microsystems Inc36.8535.4035.741,067,700-0.721.97 
ALGNAlign Technology731.2710.4728.3656,90018.02.53 
ALGSAligos Therapeutics Inc16.5616.0216.38125,6000.130.80 
ALGTAllegiant Travel Com197.7191.8195.5172,8002.11.09 
ALHCAlignment Healthcare Inc18.1317.1417.47312,6000.251.45 
ALIMAlimera Sciences Inc5.4804.7504.820145,500-0.67012.20 
ALJJAlj Regional Hold1.2301.1301.15056,8000.0000.00 
ALKSAlkermes Plc30.8029.6229.791,800,100-0.902.93 
ALKTAlkami Technology Inc26.4524.8826.30144,5000.712.77 
ALLKAllakos Inc108.1104.3105.8188,800-2.52.27 
ALLOAllogene Therapeutics Inc24.8823.9024.51373,300-0.491.96 
ALLTAllot Communications15.3215.1415.21163,800-0.150.98 
ALNAAllena Pharmaceuticals Inc0.98990.95000.9645876,4000.00450.47 
ALNYAlnylam Pharmaceuticals191.9186.0190.2323,8002.71.45 
ALOTAstronova Inc15.4714.0214.9518,300-0.020.13 
ALPAUAlpha Healthcare Acquisition Corp III9.9209.8909.9202,5000.0700.71 
ALPNAlpine Immune Sciences Inc10.0509.7809.950130,4000.1401.43 
ALRMAlarm.com83.4982.0382.78160,3000.270.33 
ALRNAileron Therapeutics Inc1.1701.0401.0802,402,000-0.0706.09 
ALRSAlerus Financial Corp28.2727.0027.8421,2000.250.91 
ALTAltimmune Inc16.5916.1216.40664,100-0.130.79 
ALTAAltabancorp41.7939.8540.0343,000-0.541.33 
ALTMAltus Midstream Company68.0565.6367.9828,7000.761.13 
ALTOAlto Ingredients Inc5.0704.7704.9101,785,4000.0501.03 
ALTRAltair Engineering Inc Cl A75.6874.6675.52139,100-0.150.20 
ALTUAltitude Acquisition Corp Cl A9.8489.8209.8403,6000.0000.00 
ALTUUAltitude Acquisition Corp10.2410.1010.243,4000.131.33 
ALTUWAltitude Acquisition Corp WT0.61960.59020.610025,8000.00100.16 
ALTYGlobal X Superdividend Alternatives ETF13.6713.5713.669,3000.030.18 
ALVRAllovir Inc23.9722.4223.06275,3000.200.87 
ALXOAlx Oncology Holdings Inc80.9976.8680.91100,5002.723.48 
ALYAAlithya Group Inc Cl A2.8402.7102.79026,0000.0903.33 
ALZNAlzamend Neuro Inc2.8802.5002.6702,515,3000.0401.52 
AMALAmalgamated Financial Corp14.1113.7313.9462,500-0.181.27 
AMAOAmerican Acquisition Opportunity Cl A9.9509.9509.950600-0.0200.20 
AMAOUAmerican Acquisition Opportunity Inc10.3810.2510.255000.080.79 
AMAOWAmerican Acquisition Opportunity Inc WT0.55000.51200.51202,1000.00200.39 
AMATApplied Materials144.6139.2144.18,466,7002.92.03 
AMBAAmbarella Inc153.2149.9152.4588,000-0.20.16 
AMCARussell 1000 Pure US Rev Ishares ETF37.6837.5537.553,000-0.040.09 
AMCIUAmci Acquisition Corp II Units9.8509.8409.8402,800-0.0100.10 
AMCXAMC Networks Cl A47.8046.5747.29262,600-0.130.27 
AMDAdv Micro Devices106.8103.8106.238,135,1000.60.59 
AMEDAmedisys Inc171.0166.0169.0297,000-0.70.38 
AMEHApollo Medical Holdings Inc98.3894.1095.16809,400-1.041.08 
AMGNAmgen Inc218.7214.0217.42,695,600-0.80.35 
AMHCAmplitude Healthcare Acquisition Corp Cl10.019.9810.01144,7000.020.20 
AMHCUAmplitude Healthcare Acquisition Corp10.4010.4010.406,4000.000.00 
AMHCWAmplitude Healthcare Acquisition Corp WT0.92000.83130.870224,100-0.06446.89 
AMKRAmkor Technology29.5028.4429.081,487,7000.220.76 
AMNBAmerican Natl Bksh31.9431.5231.7410,000-0.331.03 
AMOTAllied Motion Tech31.1830.7830.9618,200-0.080.26 
AMPGAmplitech Group3.4703.3003.42059,6000.0100.29 
AMPGWAmplitech Group Inc WT1.4101.4101.4104000.0271.95 
AMPHAmphastar Pharma18.0817.5617.93116,3000.050.28 
AMRKA-Mark Precious Meta61.3557.2761.09185,9001.943.28 
AMRNAmarin Corp ADR5.2005.0405.1701,956,3000.0100.19 
AMRSAmyris Inc13.5912.8513.592,507,3000.302.26 
AMSCAmer Superconductor13.2312.5912.88309,200-0.231.75 
AMSFAmerisafe Inc55.2153.5853.9841,600-0.851.55 
AMSTAmesite Inc1.8701.8001.84050,0000.0402.22 
AMSWAAmer Software Inc25.4224.9825.08107,000-0.240.95 
AMTBMercantil Bank Holding Cl A25.3624.5124.5843,400-0.803.15 
AMTBBMercantil Bank Holding Cl B23.5522.8423.0014,300-0.502.13 
AMTIApplied Molecular Transport Inc27.4025.4526.91131,1000.120.45 
AMTXAemetis Inc14.8013.7814.691,278,1000.503.52 
AMWDAmer Woodmark Cp65.8664.0865.46214,4000.410.63 
AMYTAmryt Pharma Plc ADR11.8711.5511.7757,8000.443.88 
AMZNAmazon.com Inc3,4933,4463,4882,582,700120.36 
ANABAnaptysbio Inc26.5025.0326.25147,5000.401.55 
ANATAmer Natl Insurance192.3189.9190.0175,100-1.70.89 
ANDEAndersons Inc29.6428.1329.11122,000-0.270.92 
ANEBAnebulo Pharmaceuticals Inc6.8096.7906.790300-0.1351.95 
ANGIAngi Inc12.6311.4012.492,231,6000.927.95 
ANGLVaneck Fallen Angel High Yield Bond ETF33.4333.3433.431,075,2000.000.00 
ANGNAngion Biomedica Corp11.2210.4611.00324,8000.312.90 
ANGOAngiodynamics Inc27.5826.9726.97177,700-0.210.77 
ANIKAnika Therapeutics40.0439.4839.7067,800-0.100.25 
ANIPANI Pharma Inc27.9826.5727.9847,8000.592.15 
ANIXAnixa Biosciences Inc4.8504.5804.820116,8000.0100.21 
ANNXAnnexon Inc22.5720.9222.04246,9000.391.80 
ANPCAnpac Bio-Medical Science CO ADR3.5353.4103.4107,600-0.0702.01 
ANSSAnsys Inc375.0367.3374.5311,9001.80.47 
ANTEAirnet Technology Inc ADR2.5002.3502.43021,800-0.1003.95 
ANYSphere 3D Corp7.3906.5206.64030,432,800-0.7109.66 
ANZUAnzu Special Acquisition Corp I Cl A9.7009.6809.6802,3000.0400.41 
ANZUUAnzu Special Acquisition Corp I Units9.9009.9009.9005,0000.0300.30 
ANZUWAnzu Special Acquisition Corp I WT0.67990.65030.65032,3000.02013.19 
AOSLAlpha and Omega Semi29.2227.9229.17191,1000.712.49 
AOUTAmerican Outdoor Brands Inc25.4024.8225.30139,3000.220.88 
APAApa Corp20.7020.2320.495,479,200-0.130.63 
APACStonebridge Acquisition Corp Cl A9.8109.7809.80021,4000.0300.31 
APACUStonebridge Acquisition Corp10.0410.0210.0315,5000.030.30 
APACWStonebridge Acquisition Corp WT0.55000.46000.550015,4000.059912.22 
APDNApplied Dna Scns5.4305.0305.220252,700-0.0400.76 
APEIAmerican Public Education26.2525.6126.04125,4000.271.05 
APENApollo Endosurgery Inc9.6309.1849.20091,500-0.1902.02 
APIAgora Inc Ads29.7528.3729.14411,400-0.230.78 
APLSApellis Pharmaceuticals Inc34.4432.8634.001,222,2000.080.24 
APLTApplied Therapeutics Inc14.7913.8314.36201,800-0.493.30 
APMAptorum Group Ltd Cl A2.8402.6002.660110,000-0.1103.97 
APMIUAxonprime Infrastructure Acquisition9.8809.8409.8402,700-0.0200.20 
APOGApogee Entrpr Inc41.6540.4840.52112,200-0.751.82 
APOPCellect Biotechnology Ltd ADR6.3505.9806.340320,0000.1702.76 
APPApplovin Corp Cl A73.5970.2471.62861,100-1.952.65 
APPFAppfolio Cl A124.3119.5123.891,7003.02.50 
APPHAppharvest Inc7.6807.4007.4501,105,100-0.2002.61 
APPHWAppharvest Inc WT1.7551.7201.75010,2000.0502.94 
APPNAppian Corp Cl A102.099.0101.5264,7000.30.27 
APPSDigital Turbine64.3261.8363.162,709,7000.861.38 
APRApria Inc38.1236.8837.98289,0000.601.61 
APREAprea Therapeutics Inc4.8604.5504.840523,4000.2004.31 
APTMUAlpha Partners Technology Merger Corp9.9609.8609.9604,3000.0200.20 
APTOAptose Bioscns2.7402.6502.700672,400-0.0100.37 
APTXAptinyx Inc2.4702.3402.450130,2000.0502.08 
APVOAptevo Therapeutics Inc17.6216.9017.3636,6000.221.28 
APWCAsia Pacific Wire & Cable3.1903.0103.0304,000-0.0100.33 
APYXApyx Medical Corp11.1510.6811.0620,800-0.050.45 
AQBAquabounty Technologies Inc4.1904.1004.180396,500-0.0100.24 
AQMSAqua Metals Inc2.1002.0102.030391,500-0.0904.25 
AQSTAquestive Therapeutics Inc4.2404.0804.150232,600-0.0100.24 
AQWAGlobal X Clean Water ETF16.9516.8516.914,500-0.120.71 
ARAVAravive Inc3.9603.8103.89033,600-0.0200.51 
ARAYAccuray Inc3.6603.4903.5001,133,8000.0000.00 
ARBGAequi Acquisition Corp9.7509.7409.74019,8000.0000.00 
ARBGUAequi Acquisition Corp9.9309.8909.9002,3000.0350.35 
ARBGWAequi Acquisition Corp WT0.58000.52750.552538,600-0.02253.91 
ARCBArcbest Corp73.3970.9973.24412,3001.632.28 
ARCCAres Capital Corp20.2520.0020.012,000,000-0.211.04 
ARCEArco Platform Ltd Cl A23.3522.6823.3376,6000.170.73 
ARCTArcturus Therapeutics Ltd53.9651.4053.78287,4001.492.85 
ARDSAridis Pharmaceuticals Inc3.9903.6903.89083,600-0.1102.75 
ARDXArdelyx Inc1.3501.2601.3403,265,1000.0705.51 
ARECAmerican Resources Corp2.2102.0302.1701,343,1000.0301.40 
ARGXArgenx Se ADR324.3316.9323.6147,2001.90.58 
ARKOArko Corp10.499.8010.16716,1000.040.40 
ARKOWArko Corp WT2.3602.2102.25011,4000.1306.13 
ARKRArk Restaurants Cp15.9815.5415.761,9000.110.70 
ARLPAlliance Resource Pt9.9709.6209.940339,3000.0100.10 
ARNAArena Pharmaceuticals59.9758.1759.95589,2000.861.46 
AROWArrow Financial Corp34.7933.7333.7738,500-1.905.33 
ARPOAerpio Pharmaceuticals Inc2.3002.1602.200826,000-0.0200.90 
ARQQArqit Quantum Inc22.8313.9117.953,765,8003.7626.50 
ARQQWArqit Quantum Inc WT2.5001.5001.7301,315,6000.21013.82 
ARQTArcutis Biotherapeutics Inc22.3821.3622.2598,6000.472.16 
ARRWArrowroot Acquisition Corp Cl A9.6609.6499.65022,8000.0100.10 
ARRWUArrowroot Acquisition Corp9.8809.8709.870900-0.0500.50 
ARRWWArrowroot Acquisition Corp WT0.58000.58000.58006000.01993.55 
ARRYArray Technologies Inc18.2817.8818.231,281,4000.110.61 
ARTAArtisan Acquisition Corp Cl A9.9009.8109.900631,2000.2302.38 
ARTAUArtisan Acquisition Corp Units10.1310.0310.101,315,8000.252.54 
ARTAWArtisan Acquisition Corp WT0.82990.70000.7500315,1000.180031.58 
ARTLArtelo Biosciences Inc0.81000.78000.8100217,600-0.01501.82 
ARTLWArtelo Biosciences Inc WT0.29000.27000.28991,8000.099952.58 
ARTNAArtesian Res Cp A37.8637.0337.7423,700-0.050.13 
ARTWArt S Way MFG Company3.4403.3203.3402,300-0.0250.74 
ARVLArrival12.5812.3812.531,129,5000.040.32 
ARVNArvinas Inc94.4091.0894.20323,800-0.690.73 
ARWRArrowhead Pharma63.8562.2863.66350,1000.150.24 
ARYDArya Sciences Acquisition Corp IV Cl A9.9509.9409.9502,5000.0300.30 
ARYEArya Sciences Acquisition Corp V Cl A9.9309.8409.85073,7000.0000.00 
ASAXAstrea Acquisition Corp Cl A9.8509.7909.81025,4000.0000.00 
ASAXUAstrea Acquisition Corp10.0510.0310.034,1000.010.10 
ASAXWAstrea Acquisition Corp WT0.59000.52500.550055,8000.01803.38 
ASETFlexshares Real Assets Allocation Index33.2533.2033.20700-0.190.57 
ASLEAersale Corp12.9212.7012.8813,200-0.030.23 
ASLEWAersale Corp WT3.5953.4503.5905,4000.0401.13 
ASLNAslan Pharmaceuticals Ltd ADR3.0502.8603.030425,3000.0100.33 
ASMBAssembly Biosciences3.2303.1603.220353,8000.0200.63 
ASMLAsml Hld NY Reg ADR889.8875.4887.3811,500-2.00.23 
ASNDAscendis Pharma ADR159.4154.4159.2118,1001.91.21 
ASOAcademy Sports and Outdoors Inc47.3945.6846.063,340,9000.140.30 
ASPAAbri Spac I Inc9.7909.7109.72011,2000.0100.10 
ASPAUAbri Spac I Inc10.1410.1210.144,3000.010.10 
ASPAWAbri Spac I Inc WT0.43000.39510.395176,200-0.02505.95 
ASPCAlpha Capital Acquisition Co.9.7259.7109.7254,700-0.0150.15 
ASPCUAlpha Capital Acquisition Company10.2310.2310.236000.201.99 
ASPCWAlpha Capital Acquisition Company WT0.62980.54100.541011,4000.00100.19 
ASPSAltisource Portfolio10.6910.0010.5461,2000.474.67 
ASPUAspen Group Inc5.8405.4905.810156,6000.2504.50 
ASRTAssertio Therapeutics Inc0.98890.94020.9446321,600-0.01541.60 
ASRVAmeriserv Financial3.9203.7603.8807,8000.0300.78 
ASRVPAmeriserv Fin Cap25.5225.5125.511,1000.020.07 
ASTCAstrotech Corp1.0501.0201.020286,500-0.0302.86 
ASTEAstec Inds Inc56.5055.2555.9458,500-0.430.76 
ASTRAstra Space Inc Cl. A9.5509.1809.3702,940,8000.1501.63 
ASTRWAstra Space Inc Wt. Exp. 8/4/272.7002.5002.68074,5000.1305.10 
ASTSAst Spacemobile Inc11.7310.8811.68952,1000.554.94 
ASTSWAst Spacemobile Inc WT4.0003.6003.94063,2000.2907.95 
ASURAsure Software8.3208.0708.28015,4000.0500.61 
ASYSAmtech Systems Inc12.6012.2512.47144,4000.141.14 
ATAIAtai Life Sciences N.V.15.5614.8515.23250,0000.040.26 
ATAXAmer First Mf Inv7.0706.9407.010127,1000.0500.72 
ATCOLAtlas Corp 7.125% Notes Due 202726.5126.5126.51100-0.210.77 
ATCXAtlas Technical Consultants Inc10.1009.6909.910296,4000.4104.32 
ATECAlphatec Holdings14.2213.8014.12633,1000.020.14 
ATERAterian Inc10.9809.7209.96015,304,300-1.29011.47 
ATEXPdvwireless58.0054.4357.55127,6001.142.02 
ATHAAthira Pharma Inc10.399.9610.30362,0000.212.08 
ATHEAlterity Therapeutics Ltd ADR1.3201.2601.310288,8000.0201.55 
ATHXAthersys Inc1.5001.4301.4901,300,4000.0201.36 
ATIFAtif Holdings Ltd3.9803.7003.78076,200-0.0601.56 
ATLCAtlanticus Hld Cp51.8949.7150.1473,600-1.643.17 
ATLCPAtlanticus Holdings Corp 7.625% Series B24.9724.7424.9120,1000.050.20 
ATLOAmes Natl Corp23.4023.1023.2113,4000.010.04 
ATNF180 Life Sciences Corp6.7006.1106.3501,189,000-0.2503.79 
ATNFW180 Life Sciences Corp WT1.2201.1001.13052,600-0.0201.74 
ATNIAtn International46.3645.3446.1624,400-0.190.41 
ATNXAthenex Inc3.5603.2303.5601,724,8000.1705.01 
ATOMAtomera Inc24.7722.5724.65283,0001.084.58 
ATOSAtossa Therapeutics Inc3.4503.2903.4103,184,2000.0802.40 
ATRAAtara Biotherap16.0815.4715.87675,800-0.030.19 
ATRCAtricure Inc75.9773.5175.80185,9000.931.24 
ATRIAtrion Corp735.0731.0731.05,200-8.11.10 
ATROAstronics Cp13.1112.8212.9665,000-0.161.22 
ATRSAntares Pharma3.6403.5503.610609,300-0.0401.10 
ATSGAir Transport26.2925.8326.10342,2000.050.19 
ATSPUArchimedes Tech Spac Partners Co.9.8909.8909.8905000.0000.00 
ATSPWArchimedes Tech Spac Partners Co. WT0.61000.56760.61004,200-0.06008.96 
ATVCTribe Capital Growth Corp I Cl A9.7109.7009.710339,0000.0000.00 
ATVCUTribe Capital Growth Corp I Units9.9109.9109.9105,1000.0000.00 
ATVCWTribe Capital Growth Corp I WT0.92990.89000.8900700-0.08008.25 
ATVIActivision Blizzard79.6078.0479.289,376,2001.031.32 
ATXIAvenue Therapeutics Inc1.6901.6401.66039,7000.0000.00 
ATXSAstri Therapeutics Inc9.9409.1009.940184,7000.6206.65 
ATYAcuityads Holdings7.5807.2907.51092,5000.0600.81 
AUBAtlantic Union Bancshares Corp34.5533.5933.76335,500-0.210.62 
AUBAPAtlantic Union Bankshares Corp28.1527.9028.1212,3000.120.43 
AUBNAuburn Natl Bncp34.5234.2034.528000.120.33 
AUDCAudiocodes Ltd32.7531.9532.7554,8000.621.93 
AUIDIpsidy Inc12.7111.5012.20132,8000.120.99 
AUPHAurinia Pharm Ord20.7118.7419.384,522,200-1.416.78 
AURCAurora Acquisition Corp Cl A10.0109.9209.98040,7000.0000.00 
AURCUAurora Acquisition Corp10.3110.2710.2711,5000.020.20 
AURCWAurora Acquisition Corp WT1.4501.3601.4007,6000.0302.19 
AUTLAutolus Therapeutics Plc ADR6.6606.3906.580445,500-0.0200.30 
AUTOAutoweb Inc2.6002.5502.59016,2000.0100.39 
AUUDAuddia Inc3.1702.6103.1402,765,5000.60023.62 
AUUDWAuddia Inc WT0.89950.70500.815158,3000.085311.69 
AUVIApplied Uv Inc6.8286.4506.80029,3000.2003.03 
AUVIPApplied Uv Inc26.1926.0126.011,900-0.240.90 
AVAHAveanna Healthcare Holdings Inc8.9308.6008.730188,000-0.0100.11 
AVAVAerovironment Inc88.3286.1087.20225,000-0.640.73 
AVCOAvalon Globocare0.91360.90000.900068,200-0.01371.50 
AVCTAmerican Virtual Cloud Tech Inc3.7303.3103.420283,1000.0200.59 
AVCTWAmerican Virtual Cloud Tech Inc WT0.26990.23200.239838,9000.00974.22 
AVDLAvadel Pharmaceuticals Plc ADR8.0607.7507.980187,8000.1401.79 
AVEOAveo Pharmaceuticals6.6606.3506.620201,7000.1101.69 
AVGOBroadcom Ltd509.2500.2507.41,756,400-2.40.47 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,5911,5751,59019,900-20.14 
AVGRAvinger Inc0.86000.82000.8500567,0000.03003.66 
AVIDAvid Tech Inc26.5025.3126.40496,7000.843.29 
AVIRAtea Pharmaceuticals Inc27.2925.6427.131,842,0001.154.43 
AVNWAviat Networks Inc35.0134.1834.5299,100-0.351.00 
AVOMission Produce Inc19.2018.0819.15345,8001.096.04 
AVPTAvepoint Inc Cl A10.0409.5509.5801,211,100-0.3303.33 
AVPTWAvepoint Inc WT2.3702.1652.19031,700-0.1807.59 
AVROAvrobio Inc6.3505.9106.310420,0000.1702.77 
AVTAvnet Inc38.5937.7637.95844,300-0.200.52 
AVTEAerovate Therapeutics Inc22.0019.6621.18266,500-0.381.76 
AVTXCerecor Inc2.3502.1802.320791,4000.0100.43 
AVXLAnavex Lf SC17.2716.6616.97752,300-0.100.59 
AWHAspira Womans Health Inc3.4303.2603.310647,400-0.0702.07 
AWREAware Inc4.0403.9354.03015,4000.0300.75 
AXDXAccelerate Diagnosti6.0305.8105.980111,8000.0000.00 
AXGNAxogen Inc16.5115.8615.9387,400-0.382.33 
AXLAAxcella Health Inc3.2913.1603.24022,5000.0401.25 
AXNXAxonics Inc71.7269.7171.32647,5000.801.13 
AXONAxon Enterprise Inc180.4177.8179.5275,8001.70.96 
AXSMAxsome Thera29.3727.6128.531,184,5000.812.92 
AXTIAxt Inc7.6107.3107.520559,600-0.1401.83 
AYAtlantica Yield Plc37.5437.1137.14308,800-0.340.91 
AYLAAyala Pharmaceuticals Inc14.9312.1412.15510,200-1.9413.74 
AYROAyro Inc3.7303.6203.640398,300-0.0601.62 
AYTUAytu Biopharma Inc3.0703.0203.030294,400-0.0100.33 
AZNAstrazeneca Plc ADR56.7356.0156.605,344,2000.150.27 
AZPNAspen Technology129.2126.7128.21,903,800-0.90.70 
AZRXAzurrx Biopharma Inc3.9503.7603.840528,300-0.1002.54 
AZYOAziyo Biologics Inc Cl A9.3308.6809.23029,9000.4304.89 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.16.13
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,182200.13
DJI34,751-630.18
SP5004,474-70.16
DAX15,652360.23
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,668-3651.46