Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global3.4503.2903.37094,7000.0601.81 
AACQArtius Acquisition Inc Cl A10.2610.1310.16637,500-0.040.39 
AACQUArtius Acquisition Inc Unit10.8310.7410.741,900-0.070.65 
AACQWArtius Acquisition Inc WT1.9601.7001.780197,400-0.1909.64 
AALAmerican Airlines Gp23.3522.2022.3733,923,600-0.190.84 
AAMEAtlantic Amer Cp3.6803.6503.6503,059-0.0501.35 
AAOIApplied Optoelect8.5308.1008.290341,7000.0700.85 
AAONAaon Inc70.0068.8468.8499,1000.010.01 
AAPLApple Inc135.0131.7132.087,172,000-2.41.79 
AAWWAtlas Air Ww65.1463.9765.07387,4000.570.88 
AAXJAll Country Asia Ex Japan Ishares MSCI93.8693.1793.32693,4000.440.47 
ABCBAmeris Bancorp51.4549.9950.64388,2000.380.76 
ABCLAbcellera Biologics Inc30.6427.7228.251,170,600-0.010.04 
ABCMAbcam Plc ADR19.8819.5119.56136,900-0.110.56 
ABEOAbeona Therapeutics1.6501.5101.6001,686,7000.0603.90 
ABGIAbg Acquisition Corp I Cl A10.0209.84010.00041,7000.0400.40 
ABIOArca Biopharma Inc3.5803.4403.460366,600-0.0701.98 
ABMDAbiomed Inc333.4328.2330.6171,1000.60.19 
ABNBAirbnb Inc Cl A181.5175.3176.42,933,500-1.50.85 
ABSTAbsolute Software Cp13.8013.3213.49105,7000.040.30 
ABTXAllegiance Banc CS40.8339.5040.2333,2000.661.67 
ABUSArbutus Biopharma Cp3.3903.1503.3201,203,5000.1504.73 
ACACAcies Acquisition Corp Cl A9.9609.9289.935156,600-0.0250.25 
ACACUAcies Acquisition Corp10.3610.0510.253,800-0.171.63 
ACACWAcies Acquisition Corp WT1.5101.3901.39073,400-0.1409.15 
ACADAcadia Pharmaceutica21.7720.6121.282,838,4000.683.30 
ACAHUAtlantic Coastal Acquisition Corp10.059.9710.0339,6000.050.50 
ACBAUAce Global Business Acquisition Limited10.1410.0810.143,500-0.030.27 
ACBIAtlantic Capital24.7724.0824.6656,2000.532.20 
ACCDAccolade Inc48.5646.3546.70399,900-1.132.36 
ACERAcer Therapeutics Inc3.0202.8002.870305,7000.0100.35 
ACETAdicet Bio Inc13.7412.9213.02193,0000.312.44 
ACEVAce Convergence Acquisition Corp Cl A10.0209.9309.960208,500-0.0200.20 
ACEVUAce Convergence Acquisition Corp11.0010.9010.901,500-0.070.60 
ACEVWAce Convergence Acquisition Corp WT1.9401.8001.81053,500-0.1105.73 
ACGLArch Capital Grp Ltd40.4639.7140.111,064,1000.260.65 
ACGLOArch Capital Group Ltd ADR26.5926.4826.535,200-0.060.23 
ACGLPArch Capital Group Ltd25.8025.7025.7918,4000.050.19 
ACHCAcadia Healthcr Company60.0458.4458.87349,000-0.030.05 
ACHLAchilles Therapeutics Plc ADR13.7312.9213.7356,9000.765.86 
ACHVAchieve Life Sciences Inc11.3710.2910.49111,900-0.232.15 
ACIUAC Immune S.A.7.1506.7006.870204,0000.2003.00 
ACIWAci Worldwide Inc40.8340.1540.35637,500-0.150.37 
ACKIUAckrell Spac Partners I Co. Units10.2810.2410.2425,1000.030.29 
ACKIWAckrell Spac Partners I Co. WT0.66000.59000.590021,400-0.01502.48 
ACLSAxcelis Tech Inc44.8443.0543.50312,2000.491.14 
ACMRAcm Research Inc83.8980.2981.72177,8001.141.41 
ACNBAcnb Corp28.9928.5728.769,0000.371.30 
ACORAcorda Therapeutics4.2304.0204.100114,500-0.0601.44 
ACQRUIndependence Holdings Corp. Units10.1510.1010.152,427,1000.050.50 
ACRSAclaris Therapts28.0725.8927.82487,3001.365.14 
ACRXAcelrx Pharmaceutica1.4001.3101.3701,346,7000.0604.58 
ACSTAcasti Pharma0.50000.45280.46748,127,900-0.00370.79 
ACTCArclight Clean Transition Corp Cl A16.3015.8215.90616,100-0.462.81 
ACTCUArclight Clean Transition Corp18.2518.0018.25900-0.904.70 
ACTCWArclight Clean Transition Corp WT5.2504.7604.780135,600-0.3707.18 
ACTDUArclight Clean Transition Corp. II10.2810.1610.183,700-0.100.97 
ACTGAcacia Res-Acacia6.4405.9005.920815,500-0.4206.62 
ACVAAcv Auctions Inc Cl A35.6033.0135.15293,8001.353.99 
ACWIACWI Ishares MSCI ETF98.7898.1798.362,973,000-0.060.06 
ACWXACWI Ex US Ishares MSCI ETF56.6956.4156.461,046,5000.090.16 
ADAGAdagene Inc Ads13.8513.0613.6025,8000.141.04 
ADAPAdaptimmune Ther Ads5.3205.0305.040484,900-0.0300.59 
ADBEAdobe Systems Inc517.8509.1510.61,956,500-4.20.82 
ADER26 Capital Acquisition Corp. Cl A9.8809.7909.85073,8000.0000.00 
ADERU26 Capital Acquisition Corp10.3010.2010.305,5000.100.98 
ADERW26 Capital Acquisition Corp. WT0.86000.85000.86001,0000.00000.00 
ADESAdvanced Emissions Solutions Inc5.3005.1005.110123,400-0.1302.48 
ADIAnalog Devices160.6157.7158.51,596,300-0.70.44 
ADILAdial Pharmaceuticals Inc2.3402.1802.310146,6000.0602.67 
ADILWAdial Pharmaceuticals Inc WT0.65000.62010.620133,500-0.02994.60 
ADMAAdma Biologics1.7801.6901.7201,479,6000.0100.58 
ADMPAdamis Pharmaceuticl0.82990.80000.829978,8240.03664.61 
ADMSAdamas Pharma4.9904.5604.940297,8000.2204.66 
ADNAdvent Technologies Hldg Inc13.3312.4912.50399,300-0.675.09 
ADNWWAdvent Technologies Hldg Inc WT2.2601.8801.890290,100-0.27012.50 
ADOCEdoc Acquisition Corp Cl A10.0810.0410.05143,7000.000.00 
ADOCREdoc Acquisition Corp Right0.48990.48990.48991000.059913.93 
ADOCWEdoc Acquisition Corp WT0.33990.29990.330052,4000.02006.45 
ADPAutomatic Data Procs193.3190.7191.21,651,600-0.80.40 
ADPTAdaptive Biotechnologies Corp44.8442.4342.59954,300-0.801.84 
ADREBldrs Emerging Markets 50 ADR ETF57.0656.3056.3614,200-0.400.70 
ADSKAutodesk Inc301.4293.8294.4881,600-1.00.34 
ADTNAdtran Inc18.8618.5218.56177,8000.050.27 
ADTXAditx Therapeutics Inc2.8402.6502.810174,8000.0802.93 
ADUSAddus Homecare Corp107.8104.6104.932,300-1.51.44 
ADVAdvantage Solutions Inc13.1112.7112.77328,300-0.191.47 
ADVMAdverum Biotechnlgs9.4509.2009.4508,5870.2803.05 
ADVWWAdvantage Solutions Inc WT3.4903.3303.40039,5000.0702.10 
ADXNAddex Therapeutics Ltd ADR10.5010.2310.475,600-0.020.19 
ADXSAdvaxis Inc0.59000.56000.57006,203,4000.00000.00 
AEACAuthentic Equity Acquisition Corp Cl A9.8309.7609.810294,0000.0200.20 
AEACUAuthentic Equity Acquisition Corp10.1310.0710.134,5000.030.25 
AEACWAuthentic Equity Acquisition Corp. WT0.86000.86000.86002,000-0.04004.44 
AEGNAegion Corp30.9030.2030.79362,9002.077.21 
AEHLAntelope Enterprise Hldg Ltd3.7703.0703.1901,472,000-0.2407.00 
AEHRAehr Test Systems2.3102.2202.260135,300-0.0200.88 
AEIAlset Ehome Intl Inc10.5209.7409.920441,900-0.1801.78 
AEISAdvanced Energy117.0112.9113.3193,000-1.41.19 
AEMDAethlon Medical1.9901.8401.97043,4000.0904.79 
AEPAmerican Electric Power Company87.0985.9887.072,563,4000.350.40 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]49.1648.9249.1347,7000.100.20 
AEPPZAmerican Electric Power Company Inc50.3250.0250.284,300-0.200.40 
AERIAerie Pharmaceuticals19.4218.2718.34510,900-0.321.71 
AESEAllied Esports Entertainment Inc2.5902.4802.560781,5000.0301.19 
AEYAddvantage Techs Group2.4702.3052.320105,000-0.1104.53 
AEYEAudioeye Inc27.3524.8625.41119,500-1.033.90 
AEZSAeterna Zentaris0.99000.97000.990044,3760.01001.02 
AFAQUAf Acquisition Corp. Units10.0910.0410.043,3000.090.90 
AFBIAffinity Bancshares Inc12.3712.1512.3720,8000.161.31 
AFCGAfc Gamma Inc23.3022.5723.0086,2000.261.14 
AFIBAcutus Medical Inc13.6013.1013.51283,8000.342.58 
AFINAmerican Finance Trust Inc Cl A9.8209.5509.580305,200-0.0800.83 
AFINOAmerican Fin TR Inc25.0125.0025.0138,600-0.010.02 
AFINPAmerican Finance Trust Inc Pfd Ser A25.7125.4925.5121,900-0.110.43 
AFMDAffimed N.V.10.799.6710.335,957,4000.444.45 
AFRMAffirm Holdings Inc Cl A72.2068.6368.731,540,800-1.381.97 
AFYAAfya Ltd Cl A22.0621.3121.53229,300-0.512.31 
AGBAAgba Acquisition Ltd10.5610.5510.55108,3000.000.00 
AGBARAgba Acquisition Ltd Right0.43780.40000.4175101,800-0.01252.91 
AGBAUAgba Acquisition Ltd10.7510.7410.75300-1.4511.89 
AGBAWAgba Acquisition Ltd WT0.29890.24000.298948,4000.027310.05 
AGCAltimeter Growth Corp Cl A15.3313.7514.406,146,500-0.936.07 
AGCUUAltimeter Growth Corp16.2614.8015.44218,600-0.704.34 
AGCWWAltimeter Growth Corp WT5.1504.5904.950302,600-0.3105.89 
AGENAgenus Inc2.9102.6602.6906,101,700-0.0200.74 
AGFSAgrofresh Solutions2.3602.2502.260122,000-0.0301.31 
AGFYAgrify Corp12.2011.8512.0788,1000.161.34 
AGGRUAgile Growth Corp. Units10.0009.9009.980960,600-0.0200.20 
AGIOAgios Pharmaceuticals54.8052.4453.36659,6001.302.50 
AGLEAeglea Biothera7.7507.3707.55072,3000.1502.03 
AGMHAgm Group Holdings Inc Cl A12.1312.0012.092,0000.080.67 
AGNCAgnc Investment Corp17.4717.2117.356,891,1000.130.75 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D25.7525.6325.743,8000.090.35 
AGNCNAgnc Investment Corp25.8625.6725.671,080-0.060.24 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual24.9924.8424.9750,4000.030.12 
AGNCPAgnc Investment Corp23.9023.7823.80177,600-0.030.13 
AGNGG-X Longevity Thematic Et28.5028.3428.364,2000.040.15 
AGRXAgile Therap1.9701.8901.900808,6000.0301.60 
AGTCApplied Genetic Tech4.3203.9304.0501,540,1000.0401.00 
AGYSAgilysys Inc50.6148.9849.3071,8000.000.00 
AGZDWisdomtree Int Rate US Agg Bond Fund47.1247.1247.121,387-0.020.04 
AHACAlpha Healthcare Acquisition Corp11.3910.7611.06240,200-0.121.07 
AHACUAlpha Healthcare Acquisition Corp12.7012.2112.501,400-0.221.75 
AHACWAlpha Healthcare Acquisition Corp WT3.1503.0103.03021,400-0.0802.57 
AHCOAdapthealth Corp Cl. A31.3528.2028.995,345,200-0.702.36 
AHPIAllied Healthcare4.5304.3604.46038,6000.0601.36 
AIAAsia 50 Ishares ETF94.0693.2293.26338,000-0.030.03 
AIHAesthetic Medical International Holdings7.4706.0006.070515,900-1.06014.87 
AIHSSenmiao Technology Ltd1.4801.3901.400545,400-0.0503.45 
AIKIAIkido Pharma Inc1.00000.93510.96091,863,7000.01551.64 
AIMCAltra Indtl Mtn62.1659.2661.06276,0000.340.56 
AINVApollo Investment Company14.1814.0814.088,888-0.090.64 
AIQGlobal X Future Analytics Tech ETF30.0129.5229.5222,400-0.411.37 
AIRGAirgain Inc21.2820.2420.5042,700-0.321.54 
AIRRRba American Industrial Renaissance ETF41.5440.9641.2545,5000.441.09 
AIRTAir T Inc22.8522.0422.2214,6000.120.54 
AIRTPAir T Inc Funding Alpha Income Trust25.4525.3525.35600-0.150.59 
AIRTWAir T Inc Funding WT0.15360.15360.1536227-0.021412.23 
AKAMAkamai Technologies104.7103.5103.61,351,700-1.00.93 
AKBAAkebia Therapeutics3.1903.0303.1203,058,7000.0902.97 
AKERAkers Biosciences3.0002.6302.670355,700-0.2909.80 
AKICSports Ventures Acquisition Corp Cl A9.8609.8109.850259,1000.0000.00 
AKICUSports Ventures Acquisition Corp10.1610.1410.168000.000.00 
AKICWSports Ventures Acquisition Corp WT0.90000.76100.90008,0000.090011.11 
AKROAkero Therapeutics Inc27.7526.4727.31183,6000.903.41 
AKTSAkoustis Technologies Inc12.2211.8112.05494,2000.080.67 
AKTXAkari Therapeutics2.2802.1002.150161,7000.0100.47 
AKUAkumin Inc3.1803.0603.08043,400-0.0200.65 
AKUSAkouos Inc14.8514.1014.3644,1000.181.27 
ALACAlberton Acquisition Corp10.9710.9310.9542,300-0.020.18 
ALACRAlberton Acquisition Corp Rights0.49000.45150.468022,7000.01653.65 
ALACWAlberton Acquisition Corp WT0.33890.31000.3250182,400-0.00501.52 
ALBOAlbireo Pharma Inc33.7832.1032.39143,900-0.180.55 
ALCOAlico Inc29.3728.9629.2016,7000.190.65 
ALDXAldeyra Therapeu12.0011.0811.75492,2000.393.43 
ALECAlector Inc18.3717.2617.57478,7000.040.23 
ALGMAllegro Microsystems Inc26.9625.9226.09627,300-0.391.47 
ALGNAlign Technology604.2589.3594.9395,600-0.70.12 
ALGSAligos Therapeutics Inc21.8719.9821.58105,0000.984.76 
ALGTAllegiant Travel Com255.0248.2248.891,0000.40.18 
ALHCAlignment Healthcare Inc25.0023.8324.66543,3000.863.61 
ALIMAlimera Sciences Inc11.8510.3810.97235,8000.656.30 
ALJJAlj Regional Hold1.4901.4001.420117,700-0.0805.33 
ALKSAlkermes Plc19.8618.8519.231,668,7000.371.96 
ALLKAllakos Inc109.2103.6107.6107,2003.13.00 
ALLOAllogene Therapeutics Inc33.4230.7032.15701,8001.324.26 
ALLTAllot Communications18.0017.0017.36253,500-0.382.14 
ALNAAllena Pharmaceuticals Inc1.2601.1801.200844,500-0.0504.00 
ALNYAlnylam Pharmaceuticals140.4136.2138.3566,0002.11.53 
ALOTAstronova Inc14.5014.2514.5024,3000.100.69 
ALPNAlpine Immune Sciences Inc11.3310.4611.2652,9000.817.75 
ALRMAlarm.com95.6993.5394.25331,8001.011.08 
ALRNAileron Therapeutics Inc1.3601.2501.290619,300-0.0201.53 
ALRSAlerus Financial Corp30.9330.2230.588,7000.561.87 
ALSKAlaska Commun Sys3.3003.2903.29085,2000.0000.00 
ALTAltimmune Inc13.3212.6712.95820,1000.282.21 
ALTAAltabancorp42.8841.8542.6289,9000.641.52 
ALTMAltus Midstream Company55.8054.1555.4748,8000.921.69 
ALTOAlto Ingredients Inc5.3904.9905.0303,434,4000.0000.00 
ALTRAltair Engineering Inc Cl A65.4763.6863.99273,2000.230.36 
ALTUAltitude Acquisition Corp Cl A10.1110.0110.03539,000-0.080.79 
ALTUUAltitude Acquisition Corp10.6010.6010.60500-0.393.55 
ALTUWAltitude Acquisition Corp WT1.6101.5001.520228,500-0.0603.79 
ALTYG-X Super Dividend Alternatives ETF13.0813.0113.068,9000.010.08 
ALVRAllovir Inc25.0023.0023.56288,800-0.110.46 
ALXNAlexion Pharm Inc156.3154.3155.32,041,7001.61.01 
ALXOAlx Oncology Holdings Inc60.7157.0059.80303,4002.714.75 
ALYAAlithya Group Inc Cl A2.3202.2502.29091,0000.0200.88 
AMALAmalgamated Financial Corp17.1916.7817.0159,4000.010.06 
AMAOUAmerican Acquisition Opportunity Inc10.0810.0610.0616,8000.000.00 
AMATApplied Materials137.1133.2134.18,135,800-1.00.71 
AMBAAmbarella Inc105.8101.5101.6241,100-0.60.56 
AMCARussell 1000 Pure US Rev Ishares ETF35.5235.4035.515,600-0.030.10 
AMCXAmc Networks Cl A54.2251.0653.08566,9000.691.32 
AMDAdv Micro Devices80.1377.9378.5534,257,800-1.642.05 
AMEDAmedisys Inc283.3276.4276.891,400-3.61.27 
AMEHApollo Medical Holdings Inc27.4226.9327.0646,4000.180.67 
AMGNAmgen Inc251.5249.0249.61,753,700-0.30.13 
AMHCAmplitude Healthcare Acquisition Corp Cl10.039.9910.033,8000.040.40 
AMHCUAmplitude Healthcare Acquisition Corp10.9910.1910.19200-1.129.90 
AMHCWAmplitude Healthcare Acquisition Corp WT0.99610.99610.9961300-0.04394.22 
AMKRAmkor Technology25.0824.3524.641,454,3000.291.19 
AMNBAmerican Natl Bksh32.9432.1932.515,8000.351.09 
AMOTAllied Motion Tech53.0351.7652.3513,6000.360.69 
AMPGAmplitech Group9.0008.2908.390918,100-0.6206.88 
AMPGWAmplitech Group Inc WT3.2402.7502.7607,300-0.2408.00 
AMPHAmphastar Pharma17.7717.3217.40117,1000.070.40 
AMRBAmerican River Bkshs16.2615.9916.268000.271.66 
AMRKA-Mark Precious Meta38.4337.5638.1327,8000.240.63 
AMRNAmarin Corp Ads5.3505.1005.1107,775,3000.0300.59 
AMRSAmyris Inc16.2415.3916.065,374,0000.704.52 
AMSCAmer Superconductor18.7917.8017.85288,700-0.412.25 
AMSFAmerisafe Inc65.4464.5664.6543,700-0.330.51 
AMSTAmesite Inc3.3703.1203.30050,3000.2006.45 
AMSWAAmer Software Inc20.8820.3320.4067,700-0.110.54 
AMTBMercantil Bank Holding Cl A19.1818.6419.04121,5000.291.55 
AMTBBMercantil Bank Holding Cl B16.0815.7616.0011,2000.060.38 
AMTIApplied Molecular Transport Inc43.2540.4441.92497,8001.253.07 
AMTXAemetis Inc23.9421.8322.401,066,000-0.040.18 
AMWDAmer Woodmark Cp103.5100.8102.963,7001.31.32 
AMYTAmryt Pharma Plc ADR14.1413.7613.8915,0000.171.24 
AMZNAmazon.com Inc3,4043,3263,3333,143,600-671.97 
ANABAnaptysbio Inc21.6820.3921.27433,6000.763.71 
ANATAmer Natl Insurance113.4111.9112.627,900-0.10.11 
ANDAAndina Acquisition Corp III10.2510.2110.2121,800-0.060.61 
ANDARAndina Acquisition Corp III Right0.77650.75000.750010,8000.00000.00 
ANDAUAndina Acquisition Corp III Unit15.4913.5013.609,5001.3711.20 
ANDAWAndina Acquisition Corp III WT0.95050.95000.95001,280-0.04004.04 
ANDEAndersons Inc28.5027.5128.0485,1000.592.15 
ANGIAngi Inc17.4616.6017.091,807,7000.070.41 
ANGLFallen Angel HY Bond ETF Vaneck32.0631.9832.001,570,100-0.020.06 
ANGNAngion Biomedica Corp15.6714.0015.1383,2000.845.88 
ANGOAngiodynamics Inc24.4423.4223.87180,500-0.160.67 
ANIKAnika Therapeutics41.8539.9340.96161,3000.541.34 
ANIPANI Pharma Inc34.2032.6333.7045,3000.672.03 
ANIXAnixa Biosciences Inc4.7704.6004.600134,300-0.1102.34 
ANNXAnnexon Inc23.9522.8323.35100,3000.301.30 
ANPCAnpac Bio-Medical Science CO ADR5.8005.5025.57043,100-0.0300.54 
ANSSAnsys Inc373.4365.5366.6299,700-4.41.19 
ANTEAirnet Technology Inc3.1802.7302.800422,200-0.1505.08 
ANYSphere 3D Corp2.3502.0402.210737,0000.1105.24 
ANZUUAnzu Special Acquisition Corp I Units10.1010.0610.106000.010.10 
AOSLAlpha and Omega Semi33.3132.1032.38147,9000.030.09 
AOUTAmerican Outdoor Brands Inc28.6326.8127.31171,200-1.214.24 
APAApa Corp18.6817.4918.148,778,8000.864.98 
APDNApplied Dna Scns6.9406.5406.610205,300-0.2804.06 
APEIAmerican Public Eduducation34.1333.2233.3359,7000.050.15 
APENApollo Endosurgery Inc5.5505.2805.52089,7000.1302.41 
APHAAphria Inc14.7514.1014.2313,789,600-0.624.18 
APIAgora Inc Ads59.3555.2855.87648,0000.350.63 
APLSApellis Pharmaceuticals Inc45.1542.6444.48703,9002.245.30 
APLTApplied Therapeutics Inc17.4016.4516.6137,3000.160.97 
APMAptorum Group Ltd Cl A2.8202.5502.600134,000-0.1906.81 
APOGApogee Entrpr Inc37.0035.3136.21200,7000.190.53 
APOPCellect Biotechnology Ltd2.7502.6002.680104,5000.0903.47 
APOPWCellect Biotechnology Ltd0.20010.20000.2001300-0.01999.05 
APPFAppfolio Cl A148.1142.5144.8134,6000.80.56 
APPHAppharvest Inc17.9416.1717.572,774,9001.157.00 
APPHWAppharvest Inc WT6.9505.6706.790274,1000.91015.48 
APPNAppian Corp Cl A143.0133.2134.6651,900-3.12.24 
APPSDigital Turbine91.6983.5684.102,895,900-4.575.15 
APRApria Inc30.7628.9229.85121,100-0.130.43 
APREAprea Therapeutics Inc4.7304.3604.4401,375,100-0.0100.22 
APTOAptose Bioscns5.2805.0205.2101,077,8000.0901.76 
APTXAptinyx Inc2.9102.8002.820214,0000.0100.36 
APVOAptevo Therapeutics Inc26.4824.9925.5723,9000.582.32 
APWCAsia Pacific Wire & Cable3.6003.3703.37055,200-0.0401.17 
APXTApex Technology Acquisition Corp Cl A11.3110.9311.151,480,4000.000.00 
APXTUApex Technology Acquisition Corp12.2512.1212.12300-0.383.04 
APXTWApex Technology Acquisition Corp WT2.7402.2802.390251,600-0.2208.43 
APYXApyx Medical Corp9.6409.2009.440243,9000.0600.64 
AQBAquabounty Technologies Inc6.5806.1706.1901,303,0000.0200.32 
AQMSAqua Metals Inc3.4403.2003.2301,659,300-0.1103.29 
AQSTAquestive Therapeutics Inc4.6204.3504.370517,8000.0200.46 
AQWAGlobal X Clean Water ETF15.3615.3415.351,3000.060.39 
ARAVAravive Inc5.6505.3805.470117,1000.0701.30 
ARAYAccuray Inc5.3055.2205.260298,6000.0400.77 
ARBGAequi Acquisition Corp9.9209.8509.9204,1000.0340.34 
ARBGUAequi Acquisition Corp10.2210.1210.221,1000.080.79 
ARBGWAequi Acquisition Corp WT1.07000.96001.00002,500-0.140012.28 
ARCBArcbest Corp74.8073.0673.2682,200-0.490.66 
ARCCAres Capital Corp19.3419.2019.291,430,1000.020.10 
ARCEArco Platform Ltd Cl A30.5427.9428.09320,000-2.447.99 
ARCTArcturus Therapeutics Ltd42.4739.8039.92579,3000.471.19 
ARDSAridis Pharmaceuticals Inc5.8705.2005.84022,4000.54010.19 
ARDXArdelyx Inc8.1707.2507.8402,582,8000.6408.89 
ARECAmerican Resources Corp3.6403.4103.430771,200-0.1002.83 
ARGXArgenx Se Ads277.0270.3272.8161,3003.81.41 
ARKOArko Corp10.4110.1610.19478,400-0.232.21 
ARKOWArko Corp WT2.0902.0802.0842,000-0.0060.30 
ARKRArk Restaurants Cp20.5919.9619.9618,400-0.241.19 
ARLPAlliance Resource Pt5.9005.6405.800368,8000.1502.65 
ARNAArena Pharmaceuticals69.3866.8167.64269,8001.241.87 
AROWArrow Financial Corp34.2533.7333.9310,3000.341.01 
ARPOAerpio Pharmaceuticals Inc1.2701.2301.250564,1000.0000.00 
ARQTArcutis Biotherapeutics Inc28.8027.5828.09109,7000.281.01 
ARRWUArrowroot Acquisition Corp10.0510.0410.042,600-0.010.10 
ARRYArray Technologies Inc29.7628.8229.022,191,400-0.080.27 
ARTLArtelo Biosciences Inc1.4201.2601.2701,327,000-0.17011.81 
ARTLWArtelo Biosciences Inc WT0.37990.37990.37997000.00000.00 
ARTNAArtesian Res Cp A40.4440.0740.288,3000.030.07 
ARTWArt S Way MFG Company3.3103.1403.30013,9000.1605.10 
ARVLArrival14.5612.6814.422,814,6000.977.21 
ARVLWArrival WT4.2803.5104.150429,5000.1503.75 
ARVNArvinas Inc65.3960.2562.89280,0001.552.53 
ARWRArrowhead Pharma68.2264.4567.17648,7003.245.07 
ARYAArya Sciences Acquisition Corp III Cl A12.2311.7712.0988,0000.151.26 
ARYDArya Sciences Acquisition Corp IV Cl A11.0710.7510.849,4000.030.28 
ASAXAstrea Acquisition Corp. Cl A9.8009.7309.78070,8000.0600.62 
ASAXUAstrea Acquisition Corp10.0009.9709.990275,4000.0100.10 
ASAXWAstrea Acquisition Corp. WT0.55000.47000.490034,400-0.04017.56 
ASETFlexshares Real Assets Allocation Index32.3932.3732.3713,0000.130.41 
ASLEAersale Corp12.6512.4212.5467,4000.100.80 
ASLEWAersale Corp WT2.6322.4602.59091,4000.1405.71 
ASLNAslan Pharmaceuticals Ltd ADR3.2603.0603.150284,9000.1003.28 
ASMBAssembly Biosciences4.5204.2704.430823,0000.1804.24 
ASMLAsml Hld NY Reg641.1627.0631.0718,1001.90.30 
ASNDAscendis Pharma Ads128.0123.9124.2141,900-0.60.46 
ASOAcademy Sports and Outdoors Inc31.2430.5131.2445,1730.421.36 
ASPCUAlpha Capital Acquisition Company10.259.9810.1049,3000.010.10 
ASPSAltisource Portfolio7.8907.7607.7605,3310.0200.26 
ASPUAspen Group Inc5.6605.1905.240394,000-0.3806.76 
ASRTAssertio Therapeutics Inc0.60490.57060.57066,636,4830.052410.11 
ASRVAmeriserv Financial4.0403.9204.0007,500-0.0100.25 
ASRVPAmeriserv Fin Cap29.3229.0029.003000.401.40 
ASTCAstrotech Corp1.2601.1501.1906,550,9000.0000.00 
ASTEAstec Inds Inc75.9575.0675.2269,7000.220.29 
ASTSAst Spacemobile Inc8.8208.1008.5301,618,600-0.2302.63 
ASTSWAst Spacemobile Inc WT2.7502.6102.750202,000-0.0501.79 
ASURAsure Software8.0207.8007.84052,400-0.0300.38 
ASYSAmtech Systems Inc11.9511.4311.43165,400-0.393.30 
ATAXAmer First Mf Inv5.6895.5905.65042,9000.0500.89 
ATCXAtlas Technical Consultants Inc10.4010.1310.2299,200-0.131.26 
ATECAlphatec Holdings17.4716.9517.22346,9000.090.53 
ATEXPdvwireless47.6746.0846.40105,700-0.240.51 
ATHAAthira Pharma Inc18.0516.9517.49197,7000.593.49 
ATHEAlterity Therapeutics Ltd1.3601.2901.320152,6000.0604.76 
ATHXAthersys Inc1.7701.6501.6802,767,000-0.0502.89 
ATIFAtif Holdings Ltd1.2301.1201.130950,700-0.0806.61 
ATLCAtlanticus Hld Cp28.8528.3628.5913,2000.301.06 
ATLOAmes Natl Corp25.7425.4025.526,8000.120.47 
ATNF180 Life Sciences Corp11.6810.3710.462,195,300-0.333.06 
ATNFW180 Life Sciences Corp WT2.6202.3002.320215,200-0.0702.93 
ATNIAtn International51.0549.6250.3232,6000.120.24 
ATNXAthenex Inc4.3203.9104.1602,347,3000.1804.52 
ATOMAtomera Inc24.1522.8422.97289,900-0.090.39 
ATOSAtossa Genetics Inc2.0001.7601.8606,522,6000.0201.09 
ATRAAtara Biotherap14.3613.8013.85459,500-0.050.36 
ATRCAtricure Inc67.4865.3866.30197,7000.340.52 
ATRIAtrion Corp651.7645.5645.52,5000.40.06 
ATROAstronics Cp18.0717.5217.5971,7000.020.11 
ATRSAntares Pharma4.1704.0004.0601,730,2000.0200.50 
ATSGAir Transport29.7929.0029.26281,2000.030.09 
ATSPUArchimedes Tech Spac Partners Co.9.9709.9409.9704,8000.0200.20 
ATVCUTribe Capital Growth Corp I Units10.1510.1510.15200-0.050.49 
ATVIActivision Blizzard97.5396.4196.694,066,500-0.850.87 
ATXIAvenue Therapeutics Inc5.2504.5304.770826,900-0.65011.99 
AUBAtlantic Union Bancshares Corp39.3638.0938.85172,0000.731.92 
AUBAPAtlantic Union Bankshares Corp28.4927.9528.0512,6000.100.36 
AUBNAuburn Natl Bncp38.1037.4837.481,900-0.080.21 
AUDCAudiocodes Ltd31.9530.8531.00163,700-0.310.99 
AUPHAurinia Pharm Ord12.9412.5612.591,265,200-0.201.56 
AURCUAurora Acquisition Corp10.5010.0710.1015,6000.030.30 
AUTLAutolus Therapeutics Plc ADR5.7605.5505.600252,8000.0500.90 
AUTOAutoweb Inc2.9602.8302.87052,3000.0100.35 
AUUDAuddia Inc2.8202.6702.75046,400-0.0702.48 
AUUDWAuddia Inc WT0.64000.58010.600021,8000.00000.00 
AUVIApplied Uv Inc10.6810.1110.1145,700-0.575.34 
AVAVAerovironment Inc113.7110.0110.3119,000-1.31.13 
AVCOAvalon Globocare1.04000.97001.0000550,300-0.05004.76 
AVCTAmerican Virtual Cloud Tech Inc8.1907.4007.40081,700-0.5607.04 
AVCTWAmerican Virtual Cloud Tech Inc WT0.69900.66330.677492,100-0.00250.37 
AVDLAvadel Pharmaceuticals Plc8.9098.5408.780224,4000.2402.81 
AVEOAveo Pharmaceuticals6.6406.3806.460749,3000.0000.00 
AVGOBroadcom Ltd489.2475.2477.31,822,200-7.71.58 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,5411,5191,5297,300-30.20 
AVGRAvinger Inc1.3901.2801.2802,612,400-0.0604.48 
AVIDAvid Tech Inc23.5522.5522.62405,700-0.562.42 
AVIRAtea Pharmaceuticals Inc57.0753.0454.58259,200-2.644.61 
AVNWAviat Networks Inc35.1732.5033.24406,000-1.123.26 
AVOMission Produce Inc20.0019.3819.86267,6000.331.69 
AVROAvrobio Inc11.4710.6311.21311,0000.565.26 
AVTAvnet Inc44.6943.5444.161,085,8000.441.01 
AVXLAnavex Lf SC13.6412.6512.871,240,000-0.564.17 
AWHAspira Womans Health Inc6.5406.2506.280494,300-0.0400.63 
AWREAware Inc3.6203.5003.52012,4000.0200.57 
AXASAbraxas Petro Corp2.9002.6802.780200,8000.1405.30 
AXDXAccelerate Diagnosti8.6108.0008.080261,400-0.3003.58 
AXGNAxogen Inc20.0419.3419.4298,600-0.231.17 
AXLAAxcella Health Inc4.8004.3504.35079,700-0.3106.65 
AXNXAxonics Inc60.2458.3859.94316,8001.442.46 
AXONAxon Enterprise Inc156.4152.1152.4392,400-0.10.07 
AXSMAxsome Thera55.2051.2353.55272,7001.843.56 
AXTIAxt Inc11.5611.0511.25335,0000.141.26 
AYAtlantica Yield Plc39.7738.1238.481,135,5000.070.18 
AYLAAyala Pharmaceuticals Inc10.8810.2510.296,600-0.212.00 
AYROAyro Inc5.4705.1505.2201,328,600-0.1703.15 
AYTUAytu Biopharma Inc7.0306.5706.820322,1000.0701.04 
AZNAstrazeneca Plc50.3249.7449.8411,863,6000.651.32 
AZPNAspen Technology152.7150.2150.5256,200-0.70.48 
AZRXAzurrx Biopharma Inc0.86000.77000.85001,659,3000.06007.59 
AZYOAziyo Biologics Inc Cl A13.3913.0613.069000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
44.192.27.11
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,858-1380.99
DJI33,731540.16
SP5004,125-170.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,736-90.51
BDI1,200494.26
HSI30,063-2530.83