List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	3.450	3.290	3.370	94,700	0.060	1.81
AACQ	Artius Acquisition Inc Cl A	10.26	10.13	10.16	637,500	-0.04	0.39
AACQU	Artius Acquisition Inc Unit	10.83	10.74	10.74	1,900	-0.07	0.65
AACQW	Artius Acquisition Inc WT	1.960	1.700	1.780	197,400	-0.190	9.64
AAL	American Airlines Gp	23.35	22.20	22.37	33,923,600	-0.19	0.84
AAME	Atlantic Amer Cp	3.680	3.650	3.650	3,059	-0.050	1.35
AAOI	Applied Optoelect	8.530	8.100	8.290	341,700	0.070	0.85
AAON	Aaon Inc	70.00	68.84	68.84	99,100	0.01	0.01
AAPL	Apple Inc	135.0	131.7	132.0	87,172,000	-2.4	1.79
AAWW	Atlas Air Ww	65.14	63.97	65.07	387,400	0.57	0.88
AAXJ	All Country Asia Ex Japan Ishares MSCI	93.86	93.17	93.32	693,400	0.44	0.47
ABCB	Ameris Bancorp	51.45	49.99	50.64	388,200	0.38	0.76
ABCL	Abcellera Biologics Inc	30.64	27.72	28.25	1,170,600	-0.01	0.04
ABCM	Abcam Plc ADR	19.88	19.51	19.56	136,900	-0.11	0.56
ABEO	Abeona Therapeutics	1.650	1.510	1.600	1,686,700	0.060	3.90
ABGI	Abg Acquisition Corp I Cl A	10.020	9.840	10.000	41,700	0.040	0.40
ABIO	Arca Biopharma Inc	3.580	3.440	3.460	366,600	-0.070	1.98
ABMD	Abiomed Inc	333.4	328.2	330.6	171,100	0.6	0.19
ABNB	Airbnb Inc Cl A	181.5	175.3	176.4	2,933,500	-1.5	0.85
ABST	Absolute Software Cp	13.80	13.32	13.49	105,700	0.04	0.30
ABTX	Allegiance Banc CS	40.83	39.50	40.23	33,200	0.66	1.67
ABUS	Arbutus Biopharma Cp	3.390	3.150	3.320	1,203,500	0.150	4.73
ACAC	Acies Acquisition Corp Cl A	9.960	9.928	9.935	156,600	-0.025	0.25
ACACU	Acies Acquisition Corp	10.36	10.05	10.25	3,800	-0.17	1.63
ACACW	Acies Acquisition Corp WT	1.510	1.390	1.390	73,400	-0.140	9.15
ACAD	Acadia Pharmaceutica	21.77	20.61	21.28	2,838,400	0.68	3.30
ACAHU	Atlantic Coastal Acquisition Corp	10.05	9.97	10.03	39,600	0.05	0.50
ACBAU	Ace Global Business Acquisition Limited	10.14	10.08	10.14	3,500	-0.03	0.27
ACBI	Atlantic Capital	24.77	24.08	24.66	56,200	0.53	2.20
ACCD	Accolade Inc	48.56	46.35	46.70	399,900	-1.13	2.36
ACER	Acer Therapeutics Inc	3.020	2.800	2.870	305,700	0.010	0.35
ACET	Adicet Bio Inc	13.74	12.92	13.02	193,000	0.31	2.44
ACEV	Ace Convergence Acquisition Corp Cl A	10.020	9.930	9.960	208,500	-0.020	0.20
ACEVU	Ace Convergence Acquisition Corp	11.00	10.90	10.90	1,500	-0.07	0.60
ACEVW	Ace Convergence Acquisition Corp WT	1.940	1.800	1.810	53,500	-0.110	5.73
ACGL	Arch Capital Grp Ltd	40.46	39.71	40.11	1,064,100	0.26	0.65
ACGLO	Arch Capital Group Ltd ADR	26.59	26.48	26.53	5,200	-0.06	0.23
ACGLP	Arch Capital Group Ltd	25.80	25.70	25.79	18,400	0.05	0.19
ACHC	Acadia Healthcr Company	60.04	58.44	58.87	349,000	-0.03	0.05
ACHL	Achilles Therapeutics Plc ADR	13.73	12.92	13.73	56,900	0.76	5.86
ACHV	Achieve Life Sciences Inc	11.37	10.29	10.49	111,900	-0.23	2.15
ACIU	AC Immune S.A.	7.150	6.700	6.870	204,000	0.200	3.00
ACIW	Aci Worldwide Inc	40.83	40.15	40.35	637,500	-0.15	0.37
ACKIU	Ackrell Spac Partners I Co. Units	10.28	10.24	10.24	25,100	0.03	0.29
ACKIW	Ackrell Spac Partners I Co. WT	0.6600	0.5900	0.5900	21,400	-0.0150	2.48
ACLS	Axcelis Tech Inc	44.84	43.05	43.50	312,200	0.49	1.14
ACMR	Acm Research Inc	83.89	80.29	81.72	177,800	1.14	1.41
ACNB	Acnb Corp	28.99	28.57	28.76	9,000	0.37	1.30
ACOR	Acorda Therapeutics	4.230	4.020	4.100	114,500	-0.060	1.44
ACQRU	Independence Holdings Corp. Units	10.15	10.10	10.15	2,427,100	0.05	0.50
ACRS	Aclaris Therapts	28.07	25.89	27.82	487,300	1.36	5.14
ACRX	Acelrx Pharmaceutica	1.400	1.310	1.370	1,346,700	0.060	4.58
ACST	Acasti Pharma	0.5000	0.4528	0.4674	8,127,900	-0.0037	0.79
ACTC	Arclight Clean Transition Corp Cl A	16.30	15.82	15.90	616,100	-0.46	2.81
ACTCU	Arclight Clean Transition Corp	18.25	18.00	18.25	900	-0.90	4.70
ACTCW	Arclight Clean Transition Corp WT	5.250	4.760	4.780	135,600	-0.370	7.18
ACTDU	Arclight Clean Transition Corp. II	10.28	10.16	10.18	3,700	-0.10	0.97
ACTG	Acacia Res-Acacia	6.440	5.900	5.920	815,500	-0.420	6.62
ACVA	Acv Auctions Inc Cl A	35.60	33.01	35.15	293,800	1.35	3.99
ACWI	ACWI Ishares MSCI ETF	98.78	98.17	98.36	2,973,000	-0.06	0.06
ACWX	ACWI Ex US Ishares MSCI ETF	56.69	56.41	56.46	1,046,500	0.09	0.16
ADAG	Adagene Inc Ads	13.85	13.06	13.60	25,800	0.14	1.04
ADAP	Adaptimmune Ther Ads	5.320	5.030	5.040	484,900	-0.030	0.59
ADBE	Adobe Systems Inc	517.8	509.1	510.6	1,956,500	-4.2	0.82
ADER	26 Capital Acquisition Corp. Cl A	9.880	9.790	9.850	73,800	0.000	0.00
ADERU	26 Capital Acquisition Corp	10.30	10.20	10.30	5,500	0.10	0.98
ADERW	26 Capital Acquisition Corp. WT	0.8600	0.8500	0.8600	1,000	0.0000	0.00
ADES	Advanced Emissions Solutions Inc	5.300	5.100	5.110	123,400	-0.130	2.48
ADI	Analog Devices	160.6	157.7	158.5	1,596,300	-0.7	0.44
ADIL	Adial Pharmaceuticals Inc	2.340	2.180	2.310	146,600	0.060	2.67
ADILW	Adial Pharmaceuticals Inc WT	0.6500	0.6201	0.6201	33,500	-0.0299	4.60
ADMA	Adma Biologics	1.780	1.690	1.720	1,479,600	0.010	0.58
ADMP	Adamis Pharmaceuticl	0.8299	0.8000	0.8299	78,824	0.0366	4.61
ADMS	Adamas Pharma	4.990	4.560	4.940	297,800	0.220	4.66
ADN	Advent Technologies Hldg Inc	13.33	12.49	12.50	399,300	-0.67	5.09
ADNWW	Advent Technologies Hldg Inc WT	2.260	1.880	1.890	290,100	-0.270	12.50
ADOC	Edoc Acquisition Corp Cl A	10.08	10.04	10.05	143,700	0.00	0.00
ADOCR	Edoc Acquisition Corp Right	0.4899	0.4899	0.4899	100	0.0599	13.93
ADOCW	Edoc Acquisition Corp WT	0.3399	0.2999	0.3300	52,400	0.0200	6.45
ADP	Automatic Data Procs	193.3	190.7	191.2	1,651,600	-0.8	0.40
ADPT	Adaptive Biotechnologies Corp	44.84	42.43	42.59	954,300	-0.80	1.84
ADRE	Bldrs Emerging Markets 50 ADR ETF	57.06	56.30	56.36	14,200	-0.40	0.70
ADSK	Autodesk Inc	301.4	293.8	294.4	881,600	-1.0	0.34
ADTN	Adtran Inc	18.86	18.52	18.56	177,800	0.05	0.27
ADTX	Aditx Therapeutics Inc	2.840	2.650	2.810	174,800	0.080	2.93
ADUS	Addus Homecare Corp	107.8	104.6	104.9	32,300	-1.5	1.44
ADV	Advantage Solutions Inc	13.11	12.71	12.77	328,300	-0.19	1.47
ADVM	Adverum Biotechnlgs	9.450	9.200	9.450	8,587	0.280	3.05
ADVWW	Advantage Solutions Inc WT	3.490	3.330	3.400	39,500	0.070	2.10
ADXN	Addex Therapeutics Ltd ADR	10.50	10.23	10.47	5,600	-0.02	0.19
ADXS	Advaxis Inc	0.5900	0.5600	0.5700	6,203,400	0.0000	0.00
AEAC	Authentic Equity Acquisition Corp Cl A	9.830	9.760	9.810	294,000	0.020	0.20
AEACU	Authentic Equity Acquisition Corp	10.13	10.07	10.13	4,500	0.03	0.25
AEACW	Authentic Equity Acquisition Corp. WT	0.8600	0.8600	0.8600	2,000	-0.0400	4.44
AEGN	Aegion Corp	30.90	30.20	30.79	362,900	2.07	7.21
AEHL	Antelope Enterprise Hldg Ltd	3.770	3.070	3.190	1,472,000	-0.240	7.00
AEHR	Aehr Test Systems	2.310	2.220	2.260	135,300	-0.020	0.88
AEI	Alset Ehome Intl Inc	10.520	9.740	9.920	441,900	-0.180	1.78
AEIS	Advanced Energy	117.0	112.9	113.3	193,000	-1.4	1.19
AEMD	Aethlon Medical	1.990	1.840	1.970	43,400	0.090	4.79
AEP	American Electric Power Company	87.09	85.98	87.07	2,563,400	0.35	0.40
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	49.16	48.92	49.13	47,700	0.10	0.20
AEPPZ	American Electric Power Company Inc	50.32	50.02	50.28	4,300	-0.20	0.40
AERI	Aerie Pharmaceuticals	19.42	18.27	18.34	510,900	-0.32	1.71
AESE	Allied Esports Entertainment Inc	2.590	2.480	2.560	781,500	0.030	1.19
AEY	Addvantage Techs Group	2.470	2.305	2.320	105,000	-0.110	4.53
AEYE	Audioeye Inc	27.35	24.86	25.41	119,500	-1.03	3.90
AEZS	Aeterna Zentaris	0.9900	0.9700	0.9900	44,376	0.0100	1.02
AFAQU	Af Acquisition Corp. Units	10.09	10.04	10.04	3,300	0.09	0.90
AFBI	Affinity Bancshares Inc	12.37	12.15	12.37	20,800	0.16	1.31
AFCG	Afc Gamma Inc	23.30	22.57	23.00	86,200	0.26	1.14
AFIB	Acutus Medical Inc	13.60	13.10	13.51	283,800	0.34	2.58
AFIN	American Finance Trust Inc Cl A	9.820	9.550	9.580	305,200	-0.080	0.83
AFINO	American Fin TR Inc	25.01	25.00	25.01	38,600	-0.01	0.02
AFINP	American Finance Trust Inc Pfd Ser A	25.71	25.49	25.51	21,900	-0.11	0.43
AFMD	Affimed N.V.	10.79	9.67	10.33	5,957,400	0.44	4.45
AFRM	Affirm Holdings Inc Cl A	72.20	68.63	68.73	1,540,800	-1.38	1.97
AFYA	Afya Ltd Cl A	22.06	21.31	21.53	229,300	-0.51	2.31
AGBA	Agba Acquisition Ltd	10.56	10.55	10.55	108,300	0.00	0.00
AGBAR	Agba Acquisition Ltd Right	0.4378	0.4000	0.4175	101,800	-0.0125	2.91
AGBAU	Agba Acquisition Ltd	10.75	10.74	10.75	300	-1.45	11.89
AGBAW	Agba Acquisition Ltd WT	0.2989	0.2400	0.2989	48,400	0.0273	10.05
AGC	Altimeter Growth Corp Cl A	15.33	13.75	14.40	6,146,500	-0.93	6.07
AGCUU	Altimeter Growth Corp	16.26	14.80	15.44	218,600	-0.70	4.34
AGCWW	Altimeter Growth Corp WT	5.150	4.590	4.950	302,600	-0.310	5.89
AGEN	Agenus Inc	2.910	2.660	2.690	6,101,700	-0.020	0.74
AGFS	Agrofresh Solutions	2.360	2.250	2.260	122,000	-0.030	1.31
AGFY	Agrify Corp	12.20	11.85	12.07	88,100	0.16	1.34
AGGRU	Agile Growth Corp. Units	10.000	9.900	9.980	960,600	-0.020	0.20
AGIO	Agios Pharmaceuticals	54.80	52.44	53.36	659,600	1.30	2.50
AGLE	Aeglea Biothera	7.750	7.370	7.550	72,300	0.150	2.03
AGMH	Agm Group Holdings Inc Cl A	12.13	12.00	12.09	2,000	0.08	0.67
AGNC	Agnc Investment Corp	17.47	17.21	17.35	6,891,100	0.13	0.75
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.75	25.63	25.74	3,800	0.09	0.35
AGNCN	Agnc Investment Corp	25.86	25.67	25.67	1,080	-0.06	0.24
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	24.99	24.84	24.97	50,400	0.03	0.12
AGNCP	Agnc Investment Corp	23.90	23.78	23.80	177,600	-0.03	0.13
AGNG	G-X Longevity Thematic Et	28.50	28.34	28.36	4,200	0.04	0.15
AGRX	Agile Therap	1.970	1.890	1.900	808,600	0.030	1.60
AGTC	Applied Genetic Tech	4.320	3.930	4.050	1,540,100	0.040	1.00
AGYS	Agilysys Inc	50.61	48.98	49.30	71,800	0.00	0.00
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.12	47.12	47.12	1,387	-0.02	0.04
AHAC	Alpha Healthcare Acquisition Corp	11.39	10.76	11.06	240,200	-0.12	1.07
AHACU	Alpha Healthcare Acquisition Corp	12.70	12.21	12.50	1,400	-0.22	1.75
AHACW	Alpha Healthcare Acquisition Corp WT	3.150	3.010	3.030	21,400	-0.080	2.57
AHCO	Adapthealth Corp Cl. A	31.35	28.20	28.99	5,345,200	-0.70	2.36
AHPI	Allied Healthcare	4.530	4.360	4.460	38,600	0.060	1.36
AIA	Asia 50 Ishares ETF	94.06	93.22	93.26	338,000	-0.03	0.03
AIH	Aesthetic Medical International Holdings	7.470	6.000	6.070	515,900	-1.060	14.87
AIHS	Senmiao Technology Ltd	1.480	1.390	1.400	545,400	-0.050	3.45
AIKI	AIkido Pharma Inc	1.0000	0.9351	0.9609	1,863,700	0.0155	1.64
AIMC	Altra Indtl Mtn	62.16	59.26	61.06	276,000	0.34	0.56
AINV	Apollo Investment Company	14.18	14.08	14.08	8,888	-0.09	0.64
AIQ	Global X Future Analytics Tech ETF	30.01	29.52	29.52	22,400	-0.41	1.37
AIRG	Airgain Inc	21.28	20.24	20.50	42,700	-0.32	1.54
AIRR	Rba American Industrial Renaissance ETF	41.54	40.96	41.25	45,500	0.44	1.09
AIRT	Air T Inc	22.85	22.04	22.22	14,600	0.12	0.54
AIRTP	Air T Inc Funding Alpha Income Trust	25.45	25.35	25.35	600	-0.15	0.59
AIRTW	Air T Inc Funding WT	0.1536	0.1536	0.1536	227	-0.0214	12.23
AKAM	Akamai Technologies	104.7	103.5	103.6	1,351,700	-1.0	0.93
AKBA	Akebia Therapeutics	3.190	3.030	3.120	3,058,700	0.090	2.97
AKER	Akers Biosciences	3.000	2.630	2.670	355,700	-0.290	9.80
AKIC	Sports Ventures Acquisition Corp Cl A	9.860	9.810	9.850	259,100	0.000	0.00
AKICU	Sports Ventures Acquisition Corp	10.16	10.14	10.16	800	0.00	0.00
AKICW	Sports Ventures Acquisition Corp WT	0.9000	0.7610	0.9000	8,000	0.0900	11.11
AKRO	Akero Therapeutics Inc	27.75	26.47	27.31	183,600	0.90	3.41
AKTS	Akoustis Technologies Inc	12.22	11.81	12.05	494,200	0.08	0.67
AKTX	Akari Therapeutics	2.280	2.100	2.150	161,700	0.010	0.47
AKU	Akumin Inc	3.180	3.060	3.080	43,400	-0.020	0.65
AKUS	Akouos Inc	14.85	14.10	14.36	44,100	0.18	1.27
ALAC	Alberton Acquisition Corp	10.97	10.93	10.95	42,300	-0.02	0.18
ALACR	Alberton Acquisition Corp Rights	0.4900	0.4515	0.4680	22,700	0.0165	3.65
ALACW	Alberton Acquisition Corp WT	0.3389	0.3100	0.3250	182,400	-0.0050	1.52
ALBO	Albireo Pharma Inc	33.78	32.10	32.39	143,900	-0.18	0.55
ALCO	Alico Inc	29.37	28.96	29.20	16,700	0.19	0.65
ALDX	Aldeyra Therapeu	12.00	11.08	11.75	492,200	0.39	3.43
ALEC	Alector Inc	18.37	17.26	17.57	478,700	0.04	0.23
ALGM	Allegro Microsystems Inc	26.96	25.92	26.09	627,300	-0.39	1.47
ALGN	Align Technology	604.2	589.3	594.9	395,600	-0.7	0.12
ALGS	Aligos Therapeutics Inc	21.87	19.98	21.58	105,000	0.98	4.76
ALGT	Allegiant Travel Com	255.0	248.2	248.8	91,000	0.4	0.18
ALHC	Alignment Healthcare Inc	25.00	23.83	24.66	543,300	0.86	3.61
ALIM	Alimera Sciences Inc	11.85	10.38	10.97	235,800	0.65	6.30
ALJJ	Alj Regional Hold	1.490	1.400	1.420	117,700	-0.080	5.33
ALKS	Alkermes Plc	19.86	18.85	19.23	1,668,700	0.37	1.96
ALLK	Allakos Inc	109.2	103.6	107.6	107,200	3.1	3.00
ALLO	Allogene Therapeutics Inc	33.42	30.70	32.15	701,800	1.32	4.26
ALLT	Allot Communications	18.00	17.00	17.36	253,500	-0.38	2.14
ALNA	Allena Pharmaceuticals Inc	1.260	1.180	1.200	844,500	-0.050	4.00
ALNY	Alnylam Pharmaceuticals	140.4	136.2	138.3	566,000	2.1	1.53
ALOT	Astronova Inc	14.50	14.25	14.50	24,300	0.10	0.69
ALPN	Alpine Immune Sciences Inc	11.33	10.46	11.26	52,900	0.81	7.75
ALRM	Alarm.com	95.69	93.53	94.25	331,800	1.01	1.08
ALRN	Aileron Therapeutics Inc	1.360	1.250	1.290	619,300	-0.020	1.53
ALRS	Alerus Financial Corp	30.93	30.22	30.58	8,700	0.56	1.87
ALSK	Alaska Commun Sys	3.300	3.290	3.290	85,200	0.000	0.00
ALT	Altimmune Inc	13.32	12.67	12.95	820,100	0.28	2.21
ALTA	Altabancorp	42.88	41.85	42.62	89,900	0.64	1.52
ALTM	Altus Midstream Company	55.80	54.15	55.47	48,800	0.92	1.69
ALTO	Alto Ingredients Inc	5.390	4.990	5.030	3,434,400	0.000	0.00
ALTR	Altair Engineering Inc Cl A	65.47	63.68	63.99	273,200	0.23	0.36
ALTU	Altitude Acquisition Corp Cl A	10.11	10.01	10.03	539,000	-0.08	0.79
ALTUU	Altitude Acquisition Corp	10.60	10.60	10.60	500	-0.39	3.55
ALTUW	Altitude Acquisition Corp WT	1.610	1.500	1.520	228,500	-0.060	3.79
ALTY	G-X Super Dividend Alternatives ETF	13.08	13.01	13.06	8,900	0.01	0.08
ALVR	Allovir Inc	25.00	23.00	23.56	288,800	-0.11	0.46
ALXN	Alexion Pharm Inc	156.3	154.3	155.3	2,041,700	1.6	1.01
ALXO	Alx Oncology Holdings Inc	60.71	57.00	59.80	303,400	2.71	4.75
ALYA	Alithya Group Inc Cl A	2.320	2.250	2.290	91,000	0.020	0.88
AMAL	Amalgamated Financial Corp	17.19	16.78	17.01	59,400	0.01	0.06
AMAOU	American Acquisition Opportunity Inc	10.08	10.06	10.06	16,800	0.00	0.00
AMAT	Applied Materials	137.1	133.2	134.1	8,135,800	-1.0	0.71
AMBA	Ambarella Inc	105.8	101.5	101.6	241,100	-0.6	0.56
AMCA	Russell 1000 Pure US Rev Ishares ETF	35.52	35.40	35.51	5,600	-0.03	0.10
AMCX	Amc Networks Cl A	54.22	51.06	53.08	566,900	0.69	1.32
AMD	Adv Micro Devices	80.13	77.93	78.55	34,257,800	-1.64	2.05
AMED	Amedisys Inc	283.3	276.4	276.8	91,400	-3.6	1.27
AMEH	Apollo Medical Holdings Inc	27.42	26.93	27.06	46,400	0.18	0.67
AMGN	Amgen Inc	251.5	249.0	249.6	1,753,700	-0.3	0.13
AMHC	Amplitude Healthcare Acquisition Corp Cl	10.03	9.99	10.03	3,800	0.04	0.40
AMHCU	Amplitude Healthcare Acquisition Corp	10.99	10.19	10.19	200	-1.12	9.90
AMHCW	Amplitude Healthcare Acquisition Corp WT	0.9961	0.9961	0.9961	300	-0.0439	4.22
AMKR	Amkor Technology	25.08	24.35	24.64	1,454,300	0.29	1.19
AMNB	American Natl Bksh	32.94	32.19	32.51	5,800	0.35	1.09
AMOT	Allied Motion Tech	53.03	51.76	52.35	13,600	0.36	0.69
AMPG	Amplitech Group	9.000	8.290	8.390	918,100	-0.620	6.88
AMPGW	Amplitech Group Inc WT	3.240	2.750	2.760	7,300	-0.240	8.00
AMPH	Amphastar Pharma	17.77	17.32	17.40	117,100	0.07	0.40
AMRB	American River Bkshs	16.26	15.99	16.26	800	0.27	1.66
AMRK	A-Mark Precious Meta	38.43	37.56	38.13	27,800	0.24	0.63
AMRN	Amarin Corp Ads	5.350	5.100	5.110	7,775,300	0.030	0.59
AMRS	Amyris Inc	16.24	15.39	16.06	5,374,000	0.70	4.52
AMSC	Amer Superconductor	18.79	17.80	17.85	288,700	-0.41	2.25
AMSF	Amerisafe Inc	65.44	64.56	64.65	43,700	-0.33	0.51
AMST	Amesite Inc	3.370	3.120	3.300	50,300	0.200	6.45
AMSWA	Amer Software Inc	20.88	20.33	20.40	67,700	-0.11	0.54
AMTB	Mercantil Bank Holding Cl A	19.18	18.64	19.04	121,500	0.29	1.55
AMTBB	Mercantil Bank Holding Cl B	16.08	15.76	16.00	11,200	0.06	0.38
AMTI	Applied Molecular Transport Inc	43.25	40.44	41.92	497,800	1.25	3.07
AMTX	Aemetis Inc	23.94	21.83	22.40	1,066,000	-0.04	0.18
AMWD	Amer Woodmark Cp	103.5	100.8	102.9	63,700	1.3	1.32
AMYT	Amryt Pharma Plc ADR	14.14	13.76	13.89	15,000	0.17	1.24
AMZN	Amazon.com Inc	3,404	3,326	3,333	3,143,600	-67	1.97
ANAB	Anaptysbio Inc	21.68	20.39	21.27	433,600	0.76	3.71
ANAT	Amer Natl Insurance	113.4	111.9	112.6	27,900	-0.1	0.11
ANDA	Andina Acquisition Corp III	10.25	10.21	10.21	21,800	-0.06	0.61
ANDAR	Andina Acquisition Corp III Right	0.7765	0.7500	0.7500	10,800	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	15.49	13.50	13.60	9,500	1.37	11.20
ANDAW	Andina Acquisition Corp III WT	0.9505	0.9500	0.9500	1,280	-0.0400	4.04
ANDE	Andersons Inc	28.50	27.51	28.04	85,100	0.59	2.15
ANGI	Angi Inc	17.46	16.60	17.09	1,807,700	0.07	0.41
ANGL	Fallen Angel HY Bond ETF Vaneck	32.06	31.98	32.00	1,570,100	-0.02	0.06
ANGN	Angion Biomedica Corp	15.67	14.00	15.13	83,200	0.84	5.88
ANGO	Angiodynamics Inc	24.44	23.42	23.87	180,500	-0.16	0.67
ANIK	Anika Therapeutics	41.85	39.93	40.96	161,300	0.54	1.34
ANIP	ANI Pharma Inc	34.20	32.63	33.70	45,300	0.67	2.03
ANIX	Anixa Biosciences Inc	4.770	4.600	4.600	134,300	-0.110	2.34
ANNX	Annexon Inc	23.95	22.83	23.35	100,300	0.30	1.30
ANPC	Anpac Bio-Medical Science CO ADR	5.800	5.502	5.570	43,100	-0.030	0.54
ANSS	Ansys Inc	373.4	365.5	366.6	299,700	-4.4	1.19
ANTE	Airnet Technology Inc	3.180	2.730	2.800	422,200	-0.150	5.08
ANY	Sphere 3D Corp	2.350	2.040	2.210	737,000	0.110	5.24
ANZUU	Anzu Special Acquisition Corp I Units	10.10	10.06	10.10	600	0.01	0.10
AOSL	Alpha and Omega Semi	33.31	32.10	32.38	147,900	0.03	0.09
AOUT	American Outdoor Brands Inc	28.63	26.81	27.31	171,200	-1.21	4.24
APA	Apa Corp	18.68	17.49	18.14	8,778,800	0.86	4.98
APDN	Applied Dna Scns	6.940	6.540	6.610	205,300	-0.280	4.06
APEI	American Public Eduducation	34.13	33.22	33.33	59,700	0.05	0.15
APEN	Apollo Endosurgery Inc	5.550	5.280	5.520	89,700	0.130	2.41
APHA	Aphria Inc	14.75	14.10	14.23	13,789,600	-0.62	4.18
API	Agora Inc Ads	59.35	55.28	55.87	648,000	0.35	0.63
APLS	Apellis Pharmaceuticals Inc	45.15	42.64	44.48	703,900	2.24	5.30
APLT	Applied Therapeutics Inc	17.40	16.45	16.61	37,300	0.16	0.97
APM	Aptorum Group Ltd Cl A	2.820	2.550	2.600	134,000	-0.190	6.81
APOG	Apogee Entrpr Inc	37.00	35.31	36.21	200,700	0.19	0.53
APOP	Cellect Biotechnology Ltd	2.750	2.600	2.680	104,500	0.090	3.47
APOPW	Cellect Biotechnology Ltd	0.2001	0.2000	0.2001	300	-0.0199	9.05
APPF	Appfolio Cl A	148.1	142.5	144.8	134,600	0.8	0.56
APPH	Appharvest Inc	17.94	16.17	17.57	2,774,900	1.15	7.00
APPHW	Appharvest Inc WT	6.950	5.670	6.790	274,100	0.910	15.48
APPN	Appian Corp Cl A	143.0	133.2	134.6	651,900	-3.1	2.24
APPS	Digital Turbine	91.69	83.56	84.10	2,895,900	-4.57	5.15
APR	Apria Inc	30.76	28.92	29.85	121,100	-0.13	0.43
APRE	Aprea Therapeutics Inc	4.730	4.360	4.440	1,375,100	-0.010	0.22
APTO	Aptose Bioscns	5.280	5.020	5.210	1,077,800	0.090	1.76
APTX	Aptinyx Inc	2.910	2.800	2.820	214,000	0.010	0.36
APVO	Aptevo Therapeutics Inc	26.48	24.99	25.57	23,900	0.58	2.32
APWC	Asia Pacific Wire & Cable	3.600	3.370	3.370	55,200	-0.040	1.17
APXT	Apex Technology Acquisition Corp Cl A	11.31	10.93	11.15	1,480,400	0.00	0.00
APXTU	Apex Technology Acquisition Corp	12.25	12.12	12.12	300	-0.38	3.04
APXTW	Apex Technology Acquisition Corp WT	2.740	2.280	2.390	251,600	-0.220	8.43
APYX	Apyx Medical Corp	9.640	9.200	9.440	243,900	0.060	0.64
AQB	Aquabounty Technologies Inc	6.580	6.170	6.190	1,303,000	0.020	0.32
AQMS	Aqua Metals Inc	3.440	3.200	3.230	1,659,300	-0.110	3.29
AQST	Aquestive Therapeutics Inc	4.620	4.350	4.370	517,800	0.020	0.46
AQWA	Global X Clean Water ETF	15.36	15.34	15.35	1,300	0.06	0.39
ARAV	Aravive Inc	5.650	5.380	5.470	117,100	0.070	1.30
ARAY	Accuray Inc	5.305	5.220	5.260	298,600	0.040	0.77
ARBG	Aequi Acquisition Corp	9.920	9.850	9.920	4,100	0.034	0.34
ARBGU	Aequi Acquisition Corp	10.22	10.12	10.22	1,100	0.08	0.79
ARBGW	Aequi Acquisition Corp WT	1.0700	0.9600	1.0000	2,500	-0.1400	12.28
ARCB	Arcbest Corp	74.80	73.06	73.26	82,200	-0.49	0.66
ARCC	Ares Capital Corp	19.34	19.20	19.29	1,430,100	0.02	0.10
ARCE	Arco Platform Ltd Cl A	30.54	27.94	28.09	320,000	-2.44	7.99
ARCT	Arcturus Therapeutics Ltd	42.47	39.80	39.92	579,300	0.47	1.19
ARDS	Aridis Pharmaceuticals Inc	5.870	5.200	5.840	22,400	0.540	10.19
ARDX	Ardelyx Inc	8.170	7.250	7.840	2,582,800	0.640	8.89
AREC	American Resources Corp	3.640	3.410	3.430	771,200	-0.100	2.83
ARGX	Argenx Se Ads	277.0	270.3	272.8	161,300	3.8	1.41
ARKO	Arko Corp	10.41	10.16	10.19	478,400	-0.23	2.21
ARKOW	Arko Corp WT	2.090	2.080	2.084	2,000	-0.006	0.30
ARKR	Ark Restaurants Cp	20.59	19.96	19.96	18,400	-0.24	1.19
ARLP	Alliance Resource Pt	5.900	5.640	5.800	368,800	0.150	2.65
ARNA	Arena Pharmaceuticals	69.38	66.81	67.64	269,800	1.24	1.87
AROW	Arrow Financial Corp	34.25	33.73	33.93	10,300	0.34	1.01
ARPO	Aerpio Pharmaceuticals Inc	1.270	1.230	1.250	564,100	0.000	0.00
ARQT	Arcutis Biotherapeutics Inc	28.80	27.58	28.09	109,700	0.28	1.01
ARRWU	Arrowroot Acquisition Corp	10.05	10.04	10.04	2,600	-0.01	0.10
ARRY	Array Technologies Inc	29.76	28.82	29.02	2,191,400	-0.08	0.27
ARTL	Artelo Biosciences Inc	1.420	1.260	1.270	1,327,000	-0.170	11.81
ARTLW	Artelo Biosciences Inc WT	0.3799	0.3799	0.3799	700	0.0000	0.00
ARTNA	Artesian Res Cp A	40.44	40.07	40.28	8,300	0.03	0.07
ARTW	Art S Way MFG Company	3.310	3.140	3.300	13,900	0.160	5.10
ARVL	Arrival	14.56	12.68	14.42	2,814,600	0.97	7.21
ARVLW	Arrival WT	4.280	3.510	4.150	429,500	0.150	3.75
ARVN	Arvinas Inc	65.39	60.25	62.89	280,000	1.55	2.53
ARWR	Arrowhead Pharma	68.22	64.45	67.17	648,700	3.24	5.07
ARYA	Arya Sciences Acquisition Corp III Cl A	12.23	11.77	12.09	88,000	0.15	1.26
ARYD	Arya Sciences Acquisition Corp IV Cl A	11.07	10.75	10.84	9,400	0.03	0.28
ASAX	Astrea Acquisition Corp. Cl A	9.800	9.730	9.780	70,800	0.060	0.62
ASAXU	Astrea Acquisition Corp	10.000	9.970	9.990	275,400	0.010	0.10
ASAXW	Astrea Acquisition Corp. WT	0.5500	0.4700	0.4900	34,400	-0.0401	7.56
ASET	Flexshares Real Assets Allocation Index	32.39	32.37	32.37	13,000	0.13	0.41
ASLE	Aersale Corp	12.65	12.42	12.54	67,400	0.10	0.80
ASLEW	Aersale Corp WT	2.632	2.460	2.590	91,400	0.140	5.71
ASLN	Aslan Pharmaceuticals Ltd ADR	3.260	3.060	3.150	284,900	0.100	3.28
ASMB	Assembly Biosciences	4.520	4.270	4.430	823,000	0.180	4.24
ASML	Asml Hld NY Reg	641.1	627.0	631.0	718,100	1.9	0.30
ASND	Ascendis Pharma Ads	128.0	123.9	124.2	141,900	-0.6	0.46
ASO	Academy Sports and Outdoors Inc	31.24	30.51	31.24	45,173	0.42	1.36
ASPCU	Alpha Capital Acquisition Company	10.25	9.98	10.10	49,300	0.01	0.10
ASPS	Altisource Portfolio	7.890	7.760	7.760	5,331	0.020	0.26
ASPU	Aspen Group Inc	5.660	5.190	5.240	394,000	-0.380	6.76
ASRT	Assertio Therapeutics Inc	0.6049	0.5706	0.5706	6,636,483	0.0524	10.11
ASRV	Ameriserv Financial	4.040	3.920	4.000	7,500	-0.010	0.25
ASRVP	Ameriserv Fin Cap	29.32	29.00	29.00	300	0.40	1.40
ASTC	Astrotech Corp	1.260	1.150	1.190	6,550,900	0.000	0.00
ASTE	Astec Inds Inc	75.95	75.06	75.22	69,700	0.22	0.29
ASTS	Ast Spacemobile Inc	8.820	8.100	8.530	1,618,600	-0.230	2.63
ASTSW	Ast Spacemobile Inc WT	2.750	2.610	2.750	202,000	-0.050	1.79
ASUR	Asure Software	8.020	7.800	7.840	52,400	-0.030	0.38
ASYS	Amtech Systems Inc	11.95	11.43	11.43	165,400	-0.39	3.30
ATAX	Amer First Mf Inv	5.689	5.590	5.650	42,900	0.050	0.89
ATCX	Atlas Technical Consultants Inc	10.40	10.13	10.22	99,200	-0.13	1.26
ATEC	Alphatec Holdings	17.47	16.95	17.22	346,900	0.09	0.53
ATEX	Pdvwireless	47.67	46.08	46.40	105,700	-0.24	0.51
ATHA	Athira Pharma Inc	18.05	16.95	17.49	197,700	0.59	3.49
ATHE	Alterity Therapeutics Ltd	1.360	1.290	1.320	152,600	0.060	4.76
ATHX	Athersys Inc	1.770	1.650	1.680	2,767,000	-0.050	2.89
ATIF	Atif Holdings Ltd	1.230	1.120	1.130	950,700	-0.080	6.61
ATLC	Atlanticus Hld Cp	28.85	28.36	28.59	13,200	0.30	1.06
ATLO	Ames Natl Corp	25.74	25.40	25.52	6,800	0.12	0.47
ATNF	180 Life Sciences Corp	11.68	10.37	10.46	2,195,300	-0.33	3.06
ATNFW	180 Life Sciences Corp WT	2.620	2.300	2.320	215,200	-0.070	2.93
ATNI	Atn International	51.05	49.62	50.32	32,600	0.12	0.24
ATNX	Athenex Inc	4.320	3.910	4.160	2,347,300	0.180	4.52
ATOM	Atomera Inc	24.15	22.84	22.97	289,900	-0.09	0.39
ATOS	Atossa Genetics Inc	2.000	1.760	1.860	6,522,600	0.020	1.09
ATRA	Atara Biotherap	14.36	13.80	13.85	459,500	-0.05	0.36
ATRC	Atricure Inc	67.48	65.38	66.30	197,700	0.34	0.52
ATRI	Atrion Corp	651.7	645.5	645.5	2,500	0.4	0.06
ATRO	Astronics Cp	18.07	17.52	17.59	71,700	0.02	0.11
ATRS	Antares Pharma	4.170	4.000	4.060	1,730,200	0.020	0.50
ATSG	Air Transport	29.79	29.00	29.26	281,200	0.03	0.09
ATSPU	Archimedes Tech Spac Partners Co.	9.970	9.940	9.970	4,800	0.020	0.20
ATVCU	Tribe Capital Growth Corp I Units	10.15	10.15	10.15	200	-0.05	0.49
ATVI	Activision Blizzard	97.53	96.41	96.69	4,066,500	-0.85	0.87
ATXI	Avenue Therapeutics Inc	5.250	4.530	4.770	826,900	-0.650	11.99
AUB	Atlantic Union Bancshares Corp	39.36	38.09	38.85	172,000	0.73	1.92
AUBAP	Atlantic Union Bankshares Corp	28.49	27.95	28.05	12,600	0.10	0.36
AUBN	Auburn Natl Bncp	38.10	37.48	37.48	1,900	-0.08	0.21
AUDC	Audiocodes Ltd	31.95	30.85	31.00	163,700	-0.31	0.99
AUPH	Aurinia Pharm Ord	12.94	12.56	12.59	1,265,200	-0.20	1.56
AURCU	Aurora Acquisition Corp	10.50	10.07	10.10	15,600	0.03	0.30
AUTL	Autolus Therapeutics Plc ADR	5.760	5.550	5.600	252,800	0.050	0.90
AUTO	Autoweb Inc	2.960	2.830	2.870	52,300	0.010	0.35
AUUD	Auddia Inc	2.820	2.670	2.750	46,400	-0.070	2.48
AUUDW	Auddia Inc WT	0.6400	0.5801	0.6000	21,800	0.0000	0.00
AUVI	Applied Uv Inc	10.68	10.11	10.11	45,700	-0.57	5.34
AVAV	Aerovironment Inc	113.7	110.0	110.3	119,000	-1.3	1.13
AVCO	Avalon Globocare	1.0400	0.9700	1.0000	550,300	-0.0500	4.76
AVCT	American Virtual Cloud Tech Inc	8.190	7.400	7.400	81,700	-0.560	7.04
AVCTW	American Virtual Cloud Tech Inc WT	0.6990	0.6633	0.6774	92,100	-0.0025	0.37
AVDL	Avadel Pharmaceuticals Plc	8.909	8.540	8.780	224,400	0.240	2.81
AVEO	Aveo Pharmaceuticals	6.640	6.380	6.460	749,300	0.000	0.00
AVGO	Broadcom Ltd	489.2	475.2	477.3	1,822,200	-7.7	1.58
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,541	1,519	1,529	7,300	-3	0.20
AVGR	Avinger Inc	1.390	1.280	1.280	2,612,400	-0.060	4.48
AVID	Avid Tech Inc	23.55	22.55	22.62	405,700	-0.56	2.42
AVIR	Atea Pharmaceuticals Inc	57.07	53.04	54.58	259,200	-2.64	4.61
AVNW	Aviat Networks Inc	35.17	32.50	33.24	406,000	-1.12	3.26
AVO	Mission Produce Inc	20.00	19.38	19.86	267,600	0.33	1.69
AVRO	Avrobio Inc	11.47	10.63	11.21	311,000	0.56	5.26
AVT	Avnet Inc	44.69	43.54	44.16	1,085,800	0.44	1.01
AVXL	Anavex Lf SC	13.64	12.65	12.87	1,240,000	-0.56	4.17
AWH	Aspira Womans Health Inc	6.540	6.250	6.280	494,300	-0.040	0.63
AWRE	Aware Inc	3.620	3.500	3.520	12,400	0.020	0.57
AXAS	Abraxas Petro Corp	2.900	2.680	2.780	200,800	0.140	5.30
AXDX	Accelerate Diagnosti	8.610	8.000	8.080	261,400	-0.300	3.58
AXGN	Axogen Inc	20.04	19.34	19.42	98,600	-0.23	1.17
AXLA	Axcella Health Inc	4.800	4.350	4.350	79,700	-0.310	6.65
AXNX	Axonics Inc	60.24	58.38	59.94	316,800	1.44	2.46
AXON	Axon Enterprise Inc	156.4	152.1	152.4	392,400	-0.1	0.07
AXSM	Axsome Thera	55.20	51.23	53.55	272,700	1.84	3.56
AXTI	Axt Inc	11.56	11.05	11.25	335,000	0.14	1.26
AY	Atlantica Yield Plc	39.77	38.12	38.48	1,135,500	0.07	0.18
AYLA	Ayala Pharmaceuticals Inc	10.88	10.25	10.29	6,600	-0.21	2.00
AYRO	Ayro Inc	5.470	5.150	5.220	1,328,600	-0.170	3.15
AYTU	Aytu Biopharma Inc	7.030	6.570	6.820	322,100	0.070	1.04
AZN	Astrazeneca Plc	50.32	49.74	49.84	11,863,600	0.65	1.32
AZPN	Aspen Technology	152.7	150.2	150.5	256,200	-0.7	0.48
AZRX	Azurrx Biopharma Inc	0.8600	0.7700	0.8500	1,659,300	0.0600	7.59
AZYO	Aziyo Biologics Inc Cl A	13.39	13.06	13.06	900	0.00	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

44.192.27.11
United States

GLOBAL INDICES

Code	Last	Change
COMP	13,858	-138	0.99
DJI	33,731	54	0.16
SP500	4,125	-17	0.41
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,736	-9	0.51
BDI	1,200	49	4.26
HSI	30,063	-253	0.83