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	1.460	1.332	1.388	32,100	0.038	2.83
AACQ	Artius Acquisition Inc Cl A	11.27	10.97	11.02	2,141,200	-0.01	0.09
AACQU	Artius Acquisition Inc Unit	12.10	11.81	11.81	101,600	-0.06	0.51
AACQW	Artius Acquisition Inc WT	2.710	2.420	2.430	625,700	-0.130	5.08
AAL	American Airlines Gp	15.56	15.02	15.43	61,898,600	-0.39	2.47
AAME	Atlantic Amer Cp	2.630	2.490	2.560	28,300	0.160	6.67
AAOI	Applied Optoelect	11.15	10.43	10.95	818,400	0.48	4.58
AAON	Aaon Inc	73.90	71.50	73.30	233,400	0.56	0.77
AAPL	Apple Inc	145.1	136.5	142.9	157,471,800	3.9	2.77
AAWW	Atlas Air Ww	54.45	52.69	53.24	288,400	-0.32	0.60
AAXJ	All Country Asia Ex Japan Ishares MSCI	99.59	98.22	99.19	673,900	1.05	1.07
AAXN	Axon Inc	177.7	168.0	174.5	609,300	4.3	2.51
ABCB	Ameris Bancorp	43.92	42.64	43.66	467,000	-0.66	1.49
ABCL	Abcellera Biologics Inc	51.24	46.43	48.79	478,800	-1.71	3.39
ABCM	Abcam Plc ADR	23.90	23.19	23.89	243,800	0.30	1.27
ABEO	Abeona Therapeutics	2.340	2.040	2.330	6,174,000	0.210	9.91
ABIO	Arca Biopharma Inc	4.730	4.410	4.480	814,600	-0.180	3.86
ABMD	Abiomed Inc	352.7	345.3	348.3	397,000	0.4	0.12
ABNB	Airbnb Inc Cl A	192.5	170.0	177.5	7,471,000	-4.3	2.39
ABST	Absolute Software Cp	13.61	13.00	13.19	61,900	-0.10	0.75
ABTX	Allegiance Banc CS	36.90	32.45	36.73	75,700	0.26	0.71
ABUS	Arbutus Biopharma Cp	4.080	3.840	4.010	2,585,700	-0.040	0.99
ACAC	Acies Acquisition Corp Cl A	11.26	10.81	11.09	146,700	-0.06	0.54
ACACU	Acies Acquisition Corp	12.14	11.73	11.73	10,100	-0.03	0.26
ACACW	Acies Acquisition Corp WT	2.400	2.260	2.320	23,500	0.080	3.57
ACAD	Acadia Pharmaceutica	54.58	52.70	53.95	1,117,300	1.12	2.12
ACAM	Acamar Partners Acquisition Corp Cl A	12.70	11.18	12.30	8,449,700	0.95	8.37
ACAMU	Carlotz Inc U	13.06	12.30	12.94	9,400	0.44	3.52
ACAMW	Acamar Partners Acquisition Corp WT	3.080	2.270	3.010	1,657,200	0.650	27.54
ACBI	Atlantic Capital	18.96	17.81	18.91	94,200	1.39	7.93
ACCD	Accolade Inc	58.11	53.05	55.14	1,967,100	-3.95	6.68
ACER	Acer Therapeutics Inc	4.780	4.050	4.390	2,665,300	0.720	19.62
ACET	Adicet Bio Inc	15.00	14.07	14.70	35,200	0.16	1.10
ACEV	Ace Convergence Acquisition Corp. Cl A	11.30	10.89	11.02	1,292,500	-0.17	1.52
ACEVU	Ace Convergence Acquisition Corp	12.75	12.17	12.23	48,500	-0.28	2.24
ACEVW	Ace Convergence Acquisition Corp WT	2.840	2.520	2.520	269,500	-0.130	4.91
ACGL	Arch Capital Grp Ltd	33.43	32.72	33.37	2,443,200	0.06	0.18
ACGLO	Arch Capital Group Ltd ADR	26.75	26.62	26.64	11,400	-0.06	0.22
ACGLP	Arch Capital Group Ltd	25.89	25.57	25.89	42,900	0.30	1.17
ACHC	Acadia Healthcr Company	52.36	51.23	51.66	347,100	-0.35	0.67
ACHV	Achieve Life Sciences Inc	13.54	12.00	12.66	616,100	0.88	7.47
ACIA	Acacia Communica	114.6	114.4	114.4	1,170,900	-0.1	0.06
ACIU	AC Immune S.A.	6.740	6.270	6.530	346,400	0.200	3.16
ACIW	Aci Worldwide Inc	40.38	39.19	39.52	498,800	-0.78	1.94
ACKIU	Ackrell Spac Partners I Co. Units	10.59	10.50	10.50	40,000	0.03	0.29
ACLS	Axcelis Tech Inc	40.95	38.92	39.53	198,100	-0.56	1.40
ACMR	Acm Research Inc	105.9	99.5	100.5	239,200	2.9	2.93
ACNB	Acnb Corp	26.85	26.10	26.36	14,300	-0.81	2.98
ACOR	Acorda Therapeutics	7.820	7.100	7.440	543,300	-0.160	2.11
ACRS	Aclaris Therapts	18.98	16.31	17.64	1,513,800	-0.58	3.18
ACRX	Acelrx Pharmaceutica	2.500	1.920	2.410	29,043,300	0.500	26.18
ACST	Acasti Pharma	0.8400	0.6800	0.7580	34,828,600	-0.0420	5.25
ACTC	Arclight Clean Transition Corp. Cl A	26.90	22.10	25.00	6,086,300	-0.65	2.53
ACTCU	Arclight Clean Transition Corp	31.92	26.46	29.20	111,400	-0.76	2.54
ACTCW	Arclight Clean Transition Corp WT	9.350	8.500	8.670	877,600	-0.030	0.34
ACTG	Acacia Res-Acacia	5.780	5.100	5.600	1,652,400	-0.140	2.44
ACWI	ACWI Ishares MSCI ETF	94.14	92.79	94.08	5,147,600	0.31	0.33
ACWX	ACWI Ex US Ishares MSCI ETF	55.50	54.88	55.48	983,900	0.09	0.16
ADAP	Adaptimmune Ther Ads	5.960	5.570	5.750	811,900	0.150	2.68
ADBE	Adobe Systems Inc	477.7	464.0	473.4	2,697,200	1.0	0.21
ADERU	26 Capital Acquisition Corp	11.04	10.80	10.91	195,300	0.21	1.96
ADES	Advanced Emissions Solutions Inc	5.600	5.320	5.440	106,000	0.060	1.12
ADI	Analog Devices	157.3	152.5	153.7	3,697,100	-1.9	1.20
ADIL	Adial Pharmaceuticals Inc	2.320	2.130	2.280	493,100	0.060	2.70
ADILW	Adial Pharmaceuticals Inc WT	1.0000	0.6000	0.7400	108,600	-1.4900	66.82
ADMA	Adma Biologics	2.500	2.350	2.470	4,477,300	0.040	1.65
ADMP	Adamis Pharmaceuticl	1.750	1.580	1.720	30,823,100	-0.070	3.91
ADMS	Adamas Pharma	5.250	4.810	5.080	715,200	0.360	7.63
ADOC	Edoc Acquisition Corp Cl A	10.31	10.26	10.27	21,900	-0.02	0.24
ADOCR	Edoc Acquisition Corp Right	0.5000	0.4512	0.4512	52,700	-0.0387	7.90
ADOCW	Edoc Acquisition Corp WT	0.7400	0.7000	0.7200	87,300	0.0050	0.70
ADP	Automatic Data Procs	164.1	160.8	163.7	1,850,500	1.7	1.05
ADPT	Adaptive Biotechnologies Corp	68.25	64.32	65.51	640,200	-2.23	3.29
ADRE	Bldrs Emerging Markets 50 ADR ETF	63.11	61.50	62.33	46,700	0.55	0.89
ADSK	Autodesk Inc	302.5	289.5	293.6	2,697,900	-5.5	1.85
ADTN	Adtran Inc	17.73	17.10	17.52	207,900	0.01	0.06
ADTX	Aditx Therapeutics Inc	3.720	3.300	3.360	2,486,400	-0.240	6.67
ADUS	Addus Homecare Corp	128.5	122.9	127.5	151,100	-0.3	0.27
ADV	Advantage Solutions Inc	11.40	10.72	10.82	445,500	-0.40	3.57
ADVM	Adverum Biotechnlgs	13.90	13.18	13.77	782,200	0.38	2.84
ADVWW	Advantage Solutions Inc WT	2.180	2.030	2.040	59,700	-0.010	0.49
ADXN	Addex Therapeutics Ltd ADR	11.79	11.32	11.60	113,200	-0.52	4.29
ADXS	Advaxis Inc	0.8452	0.7300	0.7596	16,764,600	0.0142	1.91
AEACU	Authentic Equity Acquisition Corp	10.55	10.40	10.45	143,900	0.02	0.19
AEGN	Aegion Corp	20.99	19.68	20.33	82,700	-0.30	1.45
AEHL	Antelope Enterprise Hldg Ltd	2.980	2.690	2.720	260,800	-0.080	2.86
AEHR	Aehr Test Systems	2.410	2.240	2.300	189,700	-0.100	4.17
AEIS	Advanced Energy	119.1	112.6	114.5	342,600	-4.3	3.63
AEMD	Aethlon Medical	2.740	2.330	2.660	397,100	0.020	0.76
AEP	American Electric Power Company	83.10	81.35	82.59	2,481,800	0.51	0.62
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	49.21	48.27	48.49	199,800	0.02	0.04
AEPPZ	American Electric Power Company Inc	50.34	49.83	50.28	5,600	0.25	0.50
AERI	Aerie Pharmaceuticals	19.09	16.87	18.21	2,685,400	1.40	8.33
AESE	Allied Esports Entertainment Inc	1.850	1.630	1.740	6,030,600	-0.010	0.57
AEY	Addvantage Techs Group	3.280	3.010	3.230	297,700	0.190	6.25
AEYE	Audioeye Inc	25.81	23.32	24.57	72,400	-0.33	1.33
AEZS	Aeterna Zentaris	0.7296	0.6400	0.6641	10,518,300	-0.0436	6.16
AFBI	Affinity Bancshares Inc	10.85	10.76	10.82	38,200	0.01	0.09
AFIB	Acutus Medical Inc	26.48	25.31	26.28	276,000	0.33	1.27
AFIN	American Finance Trust Inc Cl A	7.850	7.580	7.740	379,500	-0.080	1.02
AFINO	American Fin TR Inc	25.00	24.91	24.98	104,200	-0.02	0.08
AFINP	American Finance Trust Inc Pfd Ser A	25.35	25.23	25.26	10,800	-0.01	0.04
AFMD	Affimed N.V.	6.600	6.120	6.560	1,330,900	0.040	0.61
AFRM	Affirm Holdings Inc Cl A	123.5	108.0	112.7	2,655,100	-7.3	6.04
AFYA	Afya Ltd Cl A	24.00	23.32	23.55	173,600	0.08	0.34
AGBA	Agba Acquisition Ltd	10.65	10.56	10.56	6,000	-0.08	0.71
AGBAR	Agba Acquisition Ltd Right	0.4590	0.4011	0.4100	26,700	0.0099	2.47
AGBAU	Agba Acquisition Ltd	11.40	11.40	11.40	400	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.5900	0.5200	0.5200	124,800	0.0000	0.00
AGC	Altimeter Growth Corp Cl A	16.26	14.80	15.22	510,500	-1.53	9.13
AGCUU	Altimeter Growth Corp	17.49	15.00	15.82	150,800	-2.18	12.11
AGCWW	Altimeter Growth Corp WT	7.250	4.860	5.140	84,700	-0.890	14.76
AGEN	Agenus Inc	3.930	3.410	3.900	4,871,000	0.460	13.37
AGFS	Agrofresh Solutions	2.060	1.960	2.040	225,300	0.010	0.49
AGIO	Agios Pharmaceuticals	49.75	47.02	49.50	827,000	2.03	4.28
AGLE	Aeglea Biothera	7.705	7.400	7.640	100,100	0.010	0.13
AGMH	Agm Group Holdings Inc Cl A	16.06	14.37	16.06	6,000	0.20	1.26
AGNC	American Capital Age	16.38	16.12	16.25	8,652,500	0.11	0.68
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.14	24.84	24.92	20,700	-0.11	0.44
AGNCN	Agnc Investment Corp	25.77	25.58	25.64	37,000	-0.02	0.08
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	24.84	24.52	24.58	31,000	-0.32	1.29
AGNCP	Agnc Investment Corp	24.28	24.00	24.11	139,700	-0.17	0.70
AGRX	Agile Therap	3.010	2.840	3.000	2,325,700	0.060	2.04
AGTC	Applied Genetic Tech	4.950	4.630	4.880	221,200	0.140	2.95
AGYS	Agilysys Inc	48.73	45.11	48.39	206,500	3.51	7.82
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.24	47.06	47.22	26,600	-0.02	0.05
AHAC	Alpha Healthcare Acquisition Corp	10.32	10.22	10.22	35,400	0.01	0.05
AHACU	Alpha Healthcare Acquisition Corp	11.08	10.84	10.86	58,500	0.06	0.56
AHACW	Alpha Healthcare Acquisition Corp WT	1.600	1.425	1.500	68,000	-0.010	0.66
AHCO	Adapthealth Corp Cl. A	38.26	37.01	37.82	666,500	-0.18	0.47
AHPI	Allied Healthcare	6.770	6.110	6.490	402,300	-0.160	2.41
AIA	Asia 50 Ishares ETF	101.1	99.6	100.5	237,600	1.9	1.94
AIH	Aesthetic Medical International Holdings	5.390	5.080	5.230	234,100	0.150	2.95
AIHS	Senmiao Technology Ltd	1.480	1.370	1.400	1,780,900	-0.090	6.04
AIKI	Alkido Pharma Inc	1.300	1.180	1.220	6,203,100	-0.020	1.61
AIMC	Altra Indtl Mtn	56.22	54.15	55.66	290,200	-0.77	1.36
AINV	Apollo Investment Company	12.39	12.13	12.30	348,800	-0.01	0.08
AIQ	Global X Future Analytics Tech ETF	29.15	28.37	28.90	221,000	0.23	0.80
AIRG	Airgain Inc	23.98	22.14	23.50	414,800	0.77	3.39
AIRR	Rba American Industrial Renaissance ETF	37.55	36.32	36.81	44,600	-0.68	1.81
AIRT	Air T Inc	22.90	21.28	21.60	25,800	-0.97	4.30
AIRTP	Air T Inc Funding Alpha Income Trust	25.50	25.28	25.50	1,100	0.30	1.19
AIRTW	Air T Inc Funding WT	0.2100	0.1462	0.2048	108,400	0.0123	6.39
AKAM	Akamai Technologies	111.8	109.1	111.3	2,345,400	2.3	2.08
AKBA	Akebia Therapeutics	3.930	3.460	3.710	11,981,700	0.350	10.42
AKER	Akers Biosciences	2.980	2.650	2.830	405,200	-0.020	0.70
AKICU	Sports Ventures Acquisition Corp	10.60	10.40	10.48	618,700	-0.01	0.10
AKRO	Akero Therapeutics Inc	32.53	30.32	31.05	234,600	-0.01	0.03
AKTS	Akoustis Technologies Inc	17.96	15.66	16.99	1,911,800	1.62	10.54
AKTX	Akari Therapeutics	3.080	2.810	3.030	272,900	0.090	3.06
AKU	Akumin Inc	3.135	3.020	3.030	11,700	-0.050	1.62
AKUS	Akouos Inc	17.63	16.50	17.10	124,700	0.15	0.88
ALAC	Alberton Acquisition Corp	15.37	13.88	14.33	215,100	-0.07	0.49
ALACR	Alberton Acquisition Corp Rights	0.8799	0.8100	0.8100	122,800	-0.0126	1.53
ALACU	Alberton Acquisition Corp Unit	15.50	15.50	15.50	100	1.65	11.91
ALACW	Alberton Acquisition Corp WT	1.470	1.150	1.380	492,600	-0.030	2.13
ALBO	Albireo Pharma Inc	38.00	35.26	36.38	316,300	1.32	3.76
ALCO	Alico Inc	31.23	30.55	30.66	18,900	-0.28	0.90
ALDX	Aldeyra Therapeu	12.57	11.37	12.09	863,700	-0.20	1.63
ALEC	Alector Inc	18.19	16.85	18.15	600,900	1.56	9.40
ALGM	Allegro Microsystems Inc	34.40	31.51	31.85	520,600	-1.65	4.93
ALGN	Align Technology	540.7	510.1	539.5	568,800	5.4	1.01
ALGS	Aligos Therapeutics Inc	33.50	29.47	30.40	40,900	-2.45	7.46
ALGT	Allegiant Travel Com	189.9	184.0	188.6	85,900	-2.8	1.45
ALIM	Alimera Sciences Inc	8.270	7.480	7.830	37,200	-0.170	2.13
ALJJ	Alj Regional Hold	1.350	1.260	1.300	149,900	0.020	1.56
ALKS	Alkermes Plc	22.91	21.77	22.87	2,049,000	0.68	3.06
ALLK	Allakos Inc	134.6	128.5	131.5	182,300	-0.8	0.63
ALLO	Allogene Therapeutics Inc	33.03	30.70	32.98	614,600	2.22	7.22
ALLT	Allot Communications	14.64	13.67	13.80	244,300	-0.77	5.28
ALNA	Allena Pharmaceuticals Inc	1.780	1.650	1.690	1,361,800	0.010	0.60
ALNY	Alnylam Pharmaceuticals	176.8	168.1	175.7	1,158,000	3.3	1.92
ALOT	Astronova Inc	10.70	10.40	10.70	18,000	0.17	1.61
ALPN	Alpine Immune Sciences Inc	13.46	12.35	12.71	118,700	-0.41	3.13
ALRM	Alarm.com	99.91	96.55	97.86	447,500	0.86	0.89
ALRN	Aileron Therapeutics Inc	2.330	1.990	2.220	6,208,300	0.240	12.12
ALRS	Alerus Financial Corp	28.50	27.32	27.91	19,700	-0.57	2.00
ALSK	Alaska Commun Sys	3.300	3.280	3.290	1,302,900	0.000	0.00
ALT	Altimmune Inc	17.04	14.53	16.90	3,274,700	2.55	17.77
ALTA	Altabancorp	34.00	32.52	33.79	80,300	0.79	2.39
ALTM	Altus Midstream Company	48.83	47.15	48.63	52,000	0.87	1.82
ALTR	Altair Engineering Inc Cl A	60.67	58.87	59.01	215,100	-0.74	1.24
ALTUU	Altitude Acquisition Corp	10.94	10.71	10.81	135,300	0.17	1.60
ALTY	G-X Super Dividend Alternatives ETF	12.05	11.95	12.03	21,600	0.02	0.17
ALVR	Allovir Inc	43.88	40.60	41.91	114,300	-0.78	1.83
ALXN	Alexion Pharm Inc	161.8	160.4	161.3	1,644,000	1.6	1.00
ALXO	Alx Oncology Holdings Inc	82.97	79.34	81.44	144,500	-0.03	0.04
ALYA	Alithya Group Inc Cl A	2.430	2.362	2.420	3,500	0.052	2.20
AMAL	Amalgamated Bk	15.05	14.35	14.67	42,400	-0.36	2.40
AMAT	Applied Materials	110.1	107.0	108.1	8,437,700	1.8	1.68
AMBA	Ambarella Inc	114.5	103.7	105.3	971,900	-7.6	6.72
AMCA	Russell 1000 Pure US Rev Ishares ETF	32.58	32.52	32.57	800	-0.03	0.10
AMCI	Amci Acquisition Corp Cl A	16.74	14.97	15.79	1,235,600	-0.70	4.24
AMCIU	Amci Acquisition Corp Unit	21.78	19.90	19.90	800	-0.60	2.93
AMCIW	Amci Acquisition Corp WT	3.400	2.850	3.200	1,277,000	-0.250	7.25
AMCX	Amc Networks Cl A	58.33	50.32	54.41	7,074,700	5.03	10.19
AMD	Adv Micro Devices	95.74	91.40	94.13	55,056,700	1.34	1.44
AMED	Amedisys Inc	325.1	313.0	314.2	165,600	0.6	0.20
AMEH	Apollo Medical Holdings Inc	22.40	21.99	22.24	36,500	-0.12	0.54
AMGN	Amgen Inc	257.1	251.9	257.1	1,830,700	3.6	1.42
AMHC	Amplitude Healthcare Acquisition Corp Cl	10.37	10.27	10.27	72,800	-0.09	0.87
AMHCU	Amplitude Healthcare Acquisition Corp	11.35	11.00	11.00	900	0.00	0.00
AMHCW	Amplitude Healthcare Acquisition Corp WT	1.590	1.450	1.450	145,500	-0.070	4.61
AMKR	Amkor Technology	18.56	17.65	17.84	1,392,600	-0.63	3.41
AMNB	American Natl Bksh	28.62	27.41	28.34	26,400	0.36	1.29
AMOT	Allied Motion Tech	49.86	48.06	48.39	27,500	-1.88	3.74
AMPH	Amphastar Pharma	19.07	18.52	19.04	127,000	0.34	1.82
AMRB	American River Bkshs	13.03	12.36	13.03	7,900	-0.28	2.13
AMRH	Ameri Holdings Inc	1.790	1.440	1.480	4,053,400	-0.220	12.94
AMRHW	Ameri Holdings Inc WT	0.2600	0.1606	0.1620	165,900	-0.0580	26.36
AMRK	A-Mark Precious Meta	28.77	27.66	27.89	44,200	-0.72	2.52
AMRN	Amarin Corp Ads	7.640	6.960	7.560	13,897,100	1.010	15.42
AMRS	Amyris Inc	10.600	9.020	9.490	5,840,400	-0.900	8.66
AMSC	Amer Superconductor	30.75	27.51	28.17	829,700	-1.18	4.02
AMSF	Amerisafe Inc	57.13	55.00	56.97	84,800	0.77	1.37
AMST	Amesite Inc	4.320	4.100	4.200	54,300	-0.100	2.33
AMSWA	Amer Software Inc	20.51	19.98	20.33	146,000	0.22	1.09
AMTB	Mercantil Bank Holding Cl A	15.00	14.60	14.99	29,500	-0.31	2.03
AMTBB	Mercantil Bank Holding Cl B	12.64	12.37	12.50	12,400	0.00	0.00
AMTI	Applied Molecular Transport Inc	40.00	37.52	39.80	41,100	0.84	2.16
AMTX	Aemetis Inc	11.000	6.860	8.800	63,544,200	4.400	100.00
AMWD	Amer Woodmark Cp	98.03	93.79	94.89	117,700	-3.56	3.62
AMYT	Amryt Pharma Plc ADR	14.06	13.56	13.56	31,000	-0.38	2.69
AMZN	Amazon.com Inc	3,364	3,243	3,294	3,745,700	2	0.05
ANAB	Anaptysbio Inc	25.89	24.02	24.89	214,100	-0.65	2.55
ANAT	Amer Natl Insurance	95.02	92.99	94.37	24,400	-0.70	0.74
ANCN	Anchiano Therapeutics Ltd ADR	2.560	2.310	2.430	186,000	-0.050	2.02
ANDA	Andina Acquisition Corp III	11.75	11.45	11.60	41,300	0.29	2.56
ANDAR	Andina Acquisition Corp III Right	0.6900	0.6000	0.6100	297,500	0.0241	4.11
ANDAU	Andina Acquisition Corp III Unit	10.53	10.53	10.53	100	0.24	2.36
ANDAW	Andina Acquisition Corp III WT	0.9811	0.8900	0.9500	397,700	0.0600	6.74
ANDE	Andersons Inc	25.67	24.65	25.18	90,700	-0.07	0.28
ANGI	Homeservices Inc	13.36	12.65	12.70	4,643,500	0.22	1.76
ANGL	Fallen Angel HY Bond ETF Vaneck	32.16	32.02	32.15	1,238,500	0.02	0.06
ANGO	Angiodynamics Inc	18.60	17.63	18.55	338,800	0.35	1.90
ANIK	Anika Therapeutics	39.29	37.58	38.69	144,000	-0.27	0.69
ANIP	ANI Pharma Inc	32.82	31.65	32.14	51,700	0.05	0.16
ANIX	Anixa Biosciences Inc	4.340	4.040	4.230	510,500	0.020	0.48
ANNX	Annexon Inc	27.00	25.41	25.50	75,300	-1.52	5.63
ANPC	Anpac Bio-Medical Science CO ADR	6.200	5.860	5.930	29,600	0.010	0.17
ANSS	Ansys Inc	377.7	364.5	367.9	525,400	-6.7	1.79
ANTE	Airnet Technology Inc	2.480	2.260	2.330	214,500	-0.090	3.72
ANY	Sphere 3D Corp	3.410	1.920	2.750	26,174,400	0.850	44.74
AOSL	Alpha and Omega Semi	31.94	29.52	30.66	308,800	-0.20	0.65
AOUT	American Outdoor Brands Inc	21.13	20.12	20.62	266,500	0.78	3.93
APA	Apache Corp	16.18	15.31	15.73	9,153,100	-0.65	3.97
APDN	Applied Dna Scns	10.650	9.500	9.650	935,300	-0.810	7.74
APEI	American Public Eduducation	29.96	28.92	29.73	69,900	0.15	0.51
APEN	Apollo Endosurgery Inc	4.800	3.930	3.980	373,600	-0.430	9.75
APHA	Aphria Inc	13.10	11.88	12.01	16,026,500	-0.91	7.04
API	Agora Inc Ads	51.62	45.40	47.28	2,878,500	0.90	1.94
APLS	Apellis Pharmaceuticals Inc	47.42	44.31	46.29	637,800	0.61	1.34
APLT	Applied Therapeutics Inc	21.50	19.51	20.77	111,900	1.04	5.27
APM	Aptorum Group Ltd Cl A	3.690	3.130	3.410	617,100	-0.190	5.28
APOG	Apogee Entrpr Inc	38.48	37.18	37.62	206,400	-0.26	0.69
APOP	Cellect Biotechnology Ltd	3.190	2.850	3.080	173,200	-0.090	2.84
APOPW	Cellect Biotechnology Ltd	0.4600	0.2500	0.2900	27,200	0.0502	20.93
APPF	Appfolio Cl A	160.5	155.6	156.1	379,100	-0.9	0.57
APPN	Appian Corp Cl A	224.0	177.9	187.5	3,260,700	-17.4	8.47
APPS	Digital Turbine	70.40	60.19	64.70	3,810,600	-3.23	4.75
APRE	Aprea Therapeutics Inc	5.860	5.530	5.700	1,405,700	-0.010	0.18
APTO	Aptose Bioscns	4.480	4.250	4.400	597,600	0.010	0.23
APTX	Aptinyx Inc	4.100	3.700	3.900	642,600	-0.100	2.50
APVO	Aptevo Therapeutics Inc	35.00	32.20	34.71	108,600	1.16	3.46
APWC	Asia Pacific Wire & Cable	5.910	5.010	5.460	1,692,800	-0.120	2.15
APXT	Apex Technology Acquisition Corp Cl A	16.00	15.01	15.44	3,018,700	-0.15	0.96
APXTU	Apex Technology Acquisition Corp	18.12	17.42	17.54	2,800	-0.39	2.18
APXTW	Apex Technology Acquisition Corp WT	4.700	4.200	4.350	643,300	-0.250	5.43
APYX	Apyx Medical Corp	10.93	10.43	10.70	131,200	-0.27	2.46
AQB	Aquabounty Technologies Inc	13.32	11.50	12.20	3,848,900	0.13	1.08
AQMS	Aqua Metals Inc	6.100	5.030	5.900	11,419,300	1.110	23.17
AQST	Aquestive Therapeutics Inc	5.820	5.400	5.650	879,200	-0.020	0.35
ARAV	Aravive Inc	6.010	5.710	5.950	101,800	0.150	2.59
ARAY	Accuray Inc	5.200	4.950	5.080	1,063,200	-0.030	0.59
ARBG	Aequi Acquisition Corp	10.42	10.24	10.25	74,000	-0.06	0.58
ARBGU	Aequi Acquisition Corp	10.89	10.66	10.69	69,400	0.04	0.38
ARBGW	Aequi Acquisition Corp Warrants	1.870	1.730	1.750	59,900	0.000	0.00
ARCB	Arcbest Corp	50.06	48.60	49.99	125,800	1.55	3.20
ARCC	Ares Capital Corp	17.59	17.35	17.38	2,094,900	-0.12	0.69
ARCE	Arco Platform Ltd Cl A	37.17	34.52	35.13	196,100	-0.82	2.28
ARCT	Arcturus Therapeutics Ltd	69.58	64.28	69.44	1,021,600	1.74	2.57
ARDS	Aridis Pharmaceuticals Inc	7.380	6.875	7.010	36,700	0.120	1.74
ARDX	Ardelyx Inc	7.710	7.150	7.690	1,598,000	0.470	6.51
AREC	American Resources Corp	2.910	2.500	2.710	3,794,000	-0.070	2.52
ARGX	Argenx Se Ads	317.0	310.6	315.3	153,300	4.4	1.40
ARKO	Arko Corp	8.340	7.840	8.240	646,300	0.110	1.35
ARKOW	Arko Corp WT	1.450	1.250	1.280	23,800	0.030	2.40
ARKR	Ark Restaurants Cp	19.98	18.95	19.40	52,900	-0.59	2.95
ARLP	Alliance Resource Pt	5.240	4.980	5.110	683,600	-0.120	2.29
ARNA	Arena Pharmaceuticals	79.17	76.75	78.00	312,600	0.32	0.41
AROW	Arrow Financial Corp	31.26	30.01	30.94	28,200	-0.41	1.31
ARPO	Aerpio Pharmaceuticals Inc	1.310	1.230	1.290	1,225,900	0.020	1.57
ARQT	Arcutis Biotherapeutics Inc	27.50	26.23	27.17	165,600	0.36	1.34
ARRY	Array Technologies Inc	52.76	47.73	48.36	1,663,500	-2.69	5.27
ARTL	Artelo Biosciences Inc	1.230	1.040	1.140	3,943,300	0.000	0.00
ARTLW	Artelo Biosciences Inc WT	0.3498	0.2800	0.2850	18,500	0.0349	13.95
ARTNA	Artesian Res Cp A	38.24	37.60	37.89	28,000	-0.50	1.30
ARTW	Art S Way MFG Company	3.040	2.938	2.938	3,700	-0.092	3.03
ARVN	Arvinas Inc	85.59	77.22	82.51	597,100	-1.58	1.88
ARWR	Arrowhead Pharma	84.67	80.29	84.13	696,500	2.06	2.51
ARYA	Arya Sciences Acquisition Corp III Cl A	11.90	11.50	11.84	63,300	0.34	2.96
ASET	Flexshares Real Assets Allocation Index	30.33	30.18	30.33	200	-0.17	0.57
ASLE	Aersale Corp	15.75	14.85	15.75	65,200	0.75	5.00
ASLEW	Aersale Corp WT	3.110	2.940	3.050	687,700	0.100	3.39
ASLN	Aslan Pharmaceuticals Ltd ADR	2.170	2.030	2.070	224,300	-0.100	4.61
ASMB	Assembly Biosciences	6.100	5.860	6.050	1,374,900	0.170	2.89
ASML	Asml Hld NY Reg	568.2	554.1	567.6	966,600	-1.8	0.32
ASND	Ascendis Pharma Ads	162.2	157.1	158.9	207,700	-1.8	1.10
ASO	Academy Sports and Outdoors Inc	24.95	22.90	23.69	1,864,300	1.23	5.48
ASPS	Altisource Portfolio	11.40	10.80	11.16	37,500	-0.01	0.09
ASPU	Aspen Group Inc	9.910	9.530	9.710	146,100	-0.200	2.02
ASRT	Assertio Therapeutics Inc	0.7500	0.6600	0.6900	10,801,800	-0.0238	3.33
ASRV	Ameriserv Financial	3.570	3.380	3.510	17,900	-0.070	1.95
ASRVP	Ameriserv Fin Cap	28.89	28.04	28.89	1,700	-1.10	3.67
ASTC	Astrotech Corp	2.490	2.170	2.400	1,406,100	-0.030	1.23
ASTE	Astec Inds Inc	66.94	64.93	65.29	64,000	-1.70	2.54
ASUR	Asure Software	8.370	7.920	8.150	98,500	-0.100	1.21
ASYS	Amtech Systems Inc	7.720	7.250	7.360	41,500	-0.250	3.29
ATAX	Amer First Mf Inv	4.690	4.450	4.650	234,000	0.210	4.73
ATCX	Atlas Technical Consultants Inc	10.010	9.680	9.950	12,900	0.140	1.43
ATEC	Alphatec Holdings	15.10	14.10	14.92	996,500	0.11	0.74
ATEX	Pdvwireless	41.42	39.65	40.71	268,600	0.37	0.92
ATHA	Athira Pharma Inc	22.14	20.06	22.04	830,000	1.98	9.87
ATHE	Alterity Therapeutics Ltd	1.930	1.790	1.850	440,300	-0.050	2.63
ATHX	Athersys Inc	2.170	1.940	2.150	3,608,600	0.210	10.82
ATIF	Atif Holdings Ltd	1.190	1.080	1.160	2,219,600	0.030	2.65
ATLC	Atlanticus Hld Cp	27.97	24.00	25.53	84,600	-0.93	3.51
ATLO	Ames Natl Corp	24.46	23.92	24.25	10,500	-0.22	0.90
ATNF	180 Life Sciences Corp	4.480	3.910	4.070	1,996,000	0.190	4.90
ATNFW	180 Life Sciences Corp WT	0.5355	0.4650	0.5100	581,400	0.0698	15.86
ATNI	Atn International	48.36	45.41	47.94	47,000	2.12	4.63
ATNX	Athenex Inc	13.40	12.20	13.39	1,296,700	1.01	8.16
ATOM	Atomera Inc	34.00	29.25	31.87	996,500	-1.06	3.22
ATOS	Atossa Genetics Inc	3.000	2.010	2.980	103,534,600	1.110	59.36
ATRA	Atara Biotherap	19.36	18.37	19.32	974,800	0.88	4.77
ATRC	Atricure Inc	59.26	57.52	58.30	344,400	-0.77	1.30
ATRI	Atrion Corp	743.1	700.8	715.1	7,700	-20.9	2.84
ATRO	Astronics Cp	14.66	13.89	14.03	931,900	-0.64	4.36
ATRS	Antares Pharma	4.650	4.462	4.565	1,440,700	0.005	0.11
ATSG	Air Transport	27.26	26.45	26.71	466,200	-0.74	2.70
ATVI	Activision Blizzard	95.76	92.74	93.40	5,373,400	-1.03	1.09
ATXI	Avenue Therapeutics Inc	6.790	6.240	6.620	259,400	0.330	5.25
AUB	Atlantic Union Bancshares Corp	36.75	35.42	36.26	253,500	-0.59	1.60
AUBAP	Atlantic Union Bankshares Corp	27.30	27.01	27.20	14,700	-0.02	0.07
AUBN	Auburn Natl Bncp	41.68	40.77	40.77	2,700	-1.08	2.58
AUDC	Audiocodes Ltd	34.24	32.76	33.68	525,200	0.87	2.65
AUPH	Aurinia Pharm Ord	20.50	17.82	18.73	35,783,500	3.87	26.04
AUTL	Autolus Therapeutics Plc ADR	8.943	8.600	8.900	179,000	0.130	1.48
AUTO	Autoweb Inc	3.500	3.110	3.240	322,900	-0.110	3.28
AUVI	Applied Uv Inc	5.970	5.030	5.400	1,087,600	0.170	3.25
AVAV	Aerovironment Inc	143.7	133.4	134.2	354,900	1.0	0.71
AVCO	Avalon Globocare	1.380	1.230	1.330	1,154,000	0.090	7.26
AVCT	American Virtual Cloud Tech Inc	9.450	8.600	9.260	79,900	0.180	1.98
AVCTW	American Virtual Cloud Tech Inc Warrants	0.8800	0.7250	0.7998	213,100	-0.0002	0.03
AVDL	Avadel Pharmaceuticals Plc	7.040	6.620	6.810	472,300	0.060	0.89
AVEO	Aveo Pharmaceuticals	8.500	7.600	8.290	425,100	-0.100	1.19
AVGO	Broadcom Ltd	470.0	456.1	464.8	1,469,300	-0.2	0.05
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,499	1,482	1,499	2,200	-5	0.32
AVGR	Avinger Inc	2.160	1.600	1.990	16,230,600	-0.140	6.57
AVID	Avid Tech Inc	19.25	18.20	18.98	618,200	0.63	3.43
AVIR	Atea Pharmaceuticals Inc	55.77	51.99	55.39	109,700	1.12	2.06
AVNW	Aviat Networks Inc	39.41	36.34	38.18	153,200	0.55	1.46
AVO	Mission Produce Inc	16.54	16.11	16.24	168,400	0.04	0.25
AVRO	Avrobio Inc	14.93	14.12	14.91	212,200	0.32	2.19
AVT	Avnet Inc	39.74	38.82	39.22	1,241,500	-0.07	0.18
AVXL	Anavex Lf SC	6.340	5.990	6.280	752,800	0.170	2.78
AWH	Aspira Womans Health Inc	6.230	5.820	6.120	336,500	0.130	2.17
AWRE	Aware Inc	4.372	4.200	4.340	51,000	0.060	1.40
AXAS	Abraxas Petro Corp	2.740	2.570	2.680	430,400	-0.010	0.37
AXDX	Accelerate Diagnosti	13.00	9.39	12.96	3,174,400	4.18	47.61
AXGN	Axogen Inc	18.95	18.22	18.61	218,000	-0.15	0.80
AXLA	Axcella Health Inc	6.000	5.580	5.850	56,800	-0.140	2.34
AXNX	Axonics Modulation Technologies Inc	58.77	54.68	55.35	537,100	-1.20	2.12
AXSM	Axsome Thera	75.67	72.36	75.56	350,600	0.91	1.22
AXTI	Axt Inc	12.65	11.60	11.81	523,200	-0.13	1.09
AY	Atlantica Yield Plc	48.49	45.52	45.76	973,700	-0.43	0.93
AYLA	Ayala Pharmaceuticals Inc	14.67	13.10	14.40	31,300	1.25	9.51
AYRO	Ayro Inc	7.100	6.110	6.720	10,533,200	-0.210	3.03
AYTU	Aytu Bioscience Inc	8.330	7.730	8.310	697,600	0.280	3.49
AZN	Astrazeneca Plc	54.21	53.59	54.01	13,741,300	0.76	1.43
AZPN	Aspen Technology	144.0	138.7	142.2	317,300	-0.2	0.15
AZRX	Azurrx Biopharma Inc	2.500	1.950	2.170	33,776,400	0.330	17.93
AZYO	Aziyo Biologics Inc Cl A	16.15	14.48	16.00	29,500	0.70	4.58

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.232.133.141
United States

GLOBAL INDICES

Code	Last	Change
COMP	13,636	93	0.69
DJI	30,960	-37	0.12
SP500	3,855	14	0.36
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	1,853	-2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83