Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global1.4601.3321.38832,1000.0382.83 
AACQArtius Acquisition Inc Cl A11.2710.9711.022,141,200-0.010.09 
AACQUArtius Acquisition Inc Unit12.1011.8111.81101,600-0.060.51 
AACQWArtius Acquisition Inc WT2.7102.4202.430625,700-0.1305.08 
AALAmerican Airlines Gp15.5615.0215.4361,898,600-0.392.47 
AAMEAtlantic Amer Cp2.6302.4902.56028,3000.1606.67 
AAOIApplied Optoelect11.1510.4310.95818,4000.484.58 
AAONAaon Inc73.9071.5073.30233,4000.560.77 
AAPLApple Inc145.1136.5142.9157,471,8003.92.77 
AAWWAtlas Air Ww54.4552.6953.24288,400-0.320.60 
AAXJAll Country Asia Ex Japan Ishares MSCI99.5998.2299.19673,9001.051.07 
AAXNAxon Inc177.7168.0174.5609,3004.32.51 
ABCBAmeris Bancorp43.9242.6443.66467,000-0.661.49 
ABCLAbcellera Biologics Inc51.2446.4348.79478,800-1.713.39 
ABCMAbcam Plc ADR23.9023.1923.89243,8000.301.27 
ABEOAbeona Therapeutics2.3402.0402.3306,174,0000.2109.91 
ABIOArca Biopharma Inc4.7304.4104.480814,600-0.1803.86 
ABMDAbiomed Inc352.7345.3348.3397,0000.40.12 
ABNBAirbnb Inc Cl A192.5170.0177.57,471,000-4.32.39 
ABSTAbsolute Software Cp13.6113.0013.1961,900-0.100.75 
ABTXAllegiance Banc CS36.9032.4536.7375,7000.260.71 
ABUSArbutus Biopharma Cp4.0803.8404.0102,585,700-0.0400.99 
ACACAcies Acquisition Corp Cl A11.2610.8111.09146,700-0.060.54 
ACACUAcies Acquisition Corp12.1411.7311.7310,100-0.030.26 
ACACWAcies Acquisition Corp WT2.4002.2602.32023,5000.0803.57 
ACADAcadia Pharmaceutica54.5852.7053.951,117,3001.122.12 
ACAMAcamar Partners Acquisition Corp Cl A12.7011.1812.308,449,7000.958.37 
ACAMUCarlotz Inc U13.0612.3012.949,4000.443.52 
ACAMWAcamar Partners Acquisition Corp WT3.0802.2703.0101,657,2000.65027.54 
ACBIAtlantic Capital18.9617.8118.9194,2001.397.93 
ACCDAccolade Inc58.1153.0555.141,967,100-3.956.68 
ACERAcer Therapeutics Inc4.7804.0504.3902,665,3000.72019.62 
ACETAdicet Bio Inc15.0014.0714.7035,2000.161.10 
ACEVAce Convergence Acquisition Corp. Cl A11.3010.8911.021,292,500-0.171.52 
ACEVUAce Convergence Acquisition Corp12.7512.1712.2348,500-0.282.24 
ACEVWAce Convergence Acquisition Corp WT2.8402.5202.520269,500-0.1304.91 
ACGLArch Capital Grp Ltd33.4332.7233.372,443,2000.060.18 
ACGLOArch Capital Group Ltd ADR26.7526.6226.6411,400-0.060.22 
ACGLPArch Capital Group Ltd25.8925.5725.8942,9000.301.17 
ACHCAcadia Healthcr Company52.3651.2351.66347,100-0.350.67 
ACHVAchieve Life Sciences Inc13.5412.0012.66616,1000.887.47 
ACIAAcacia Communica114.6114.4114.41,170,900-0.10.06 
ACIUAC Immune S.A.6.7406.2706.530346,4000.2003.16 
ACIWAci Worldwide Inc40.3839.1939.52498,800-0.781.94 
ACKIUAckrell Spac Partners I Co. Units10.5910.5010.5040,0000.030.29 
ACLSAxcelis Tech Inc40.9538.9239.53198,100-0.561.40 
ACMRAcm Research Inc105.999.5100.5239,2002.92.93 
ACNBAcnb Corp26.8526.1026.3614,300-0.812.98 
ACORAcorda Therapeutics7.8207.1007.440543,300-0.1602.11 
ACRSAclaris Therapts18.9816.3117.641,513,800-0.583.18 
ACRXAcelrx Pharmaceutica2.5001.9202.41029,043,3000.50026.18 
ACSTAcasti Pharma0.84000.68000.758034,828,600-0.04205.25 
ACTCArclight Clean Transition Corp. Cl A26.9022.1025.006,086,300-0.652.53 
ACTCUArclight Clean Transition Corp31.9226.4629.20111,400-0.762.54 
ACTCWArclight Clean Transition Corp WT9.3508.5008.670877,600-0.0300.34 
ACTGAcacia Res-Acacia5.7805.1005.6001,652,400-0.1402.44 
ACWIACWI Ishares MSCI ETF94.1492.7994.085,147,6000.310.33 
ACWXACWI Ex US Ishares MSCI ETF55.5054.8855.48983,9000.090.16 
ADAPAdaptimmune Ther Ads5.9605.5705.750811,9000.1502.68 
ADBEAdobe Systems Inc477.7464.0473.42,697,2001.00.21 
ADERU26 Capital Acquisition Corp11.0410.8010.91195,3000.211.96 
ADESAdvanced Emissions Solutions Inc5.6005.3205.440106,0000.0601.12 
ADIAnalog Devices157.3152.5153.73,697,100-1.91.20 
ADILAdial Pharmaceuticals Inc2.3202.1302.280493,1000.0602.70 
ADILWAdial Pharmaceuticals Inc WT1.00000.60000.7400108,600-1.490066.82 
ADMAAdma Biologics2.5002.3502.4704,477,3000.0401.65 
ADMPAdamis Pharmaceuticl1.7501.5801.72030,823,100-0.0703.91 
ADMSAdamas Pharma5.2504.8105.080715,2000.3607.63 
ADOCEdoc Acquisition Corp Cl A10.3110.2610.2721,900-0.020.24 
ADOCREdoc Acquisition Corp Right0.50000.45120.451252,700-0.03877.90 
ADOCWEdoc Acquisition Corp WT0.74000.70000.720087,3000.00500.70 
ADPAutomatic Data Procs164.1160.8163.71,850,5001.71.05 
ADPTAdaptive Biotechnologies Corp68.2564.3265.51640,200-2.233.29 
ADREBldrs Emerging Markets 50 ADR ETF63.1161.5062.3346,7000.550.89 
ADSKAutodesk Inc302.5289.5293.62,697,900-5.51.85 
ADTNAdtran Inc17.7317.1017.52207,9000.010.06 
ADTXAditx Therapeutics Inc3.7203.3003.3602,486,400-0.2406.67 
ADUSAddus Homecare Corp128.5122.9127.5151,100-0.30.27 
ADVAdvantage Solutions Inc11.4010.7210.82445,500-0.403.57 
ADVMAdverum Biotechnlgs13.9013.1813.77782,2000.382.84 
ADVWWAdvantage Solutions Inc WT2.1802.0302.04059,700-0.0100.49 
ADXNAddex Therapeutics Ltd ADR11.7911.3211.60113,200-0.524.29 
ADXSAdvaxis Inc0.84520.73000.759616,764,6000.01421.91 
AEACUAuthentic Equity Acquisition Corp10.5510.4010.45143,9000.020.19 
AEGNAegion Corp20.9919.6820.3382,700-0.301.45 
AEHLAntelope Enterprise Hldg Ltd2.9802.6902.720260,800-0.0802.86 
AEHRAehr Test Systems2.4102.2402.300189,700-0.1004.17 
AEISAdvanced Energy119.1112.6114.5342,600-4.33.63 
AEMDAethlon Medical2.7402.3302.660397,1000.0200.76 
AEPAmerican Electric Power Company83.1081.3582.592,481,8000.510.62 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]49.2148.2748.49199,8000.020.04 
AEPPZAmerican Electric Power Company Inc50.3449.8350.285,6000.250.50 
AERIAerie Pharmaceuticals19.0916.8718.212,685,4001.408.33 
AESEAllied Esports Entertainment Inc1.8501.6301.7406,030,600-0.0100.57 
AEYAddvantage Techs Group3.2803.0103.230297,7000.1906.25 
AEYEAudioeye Inc25.8123.3224.5772,400-0.331.33 
AEZSAeterna Zentaris0.72960.64000.664110,518,300-0.04366.16 
AFBIAffinity Bancshares Inc10.8510.7610.8238,2000.010.09 
AFIBAcutus Medical Inc26.4825.3126.28276,0000.331.27 
AFINAmerican Finance Trust Inc Cl A7.8507.5807.740379,500-0.0801.02 
AFINOAmerican Fin TR Inc25.0024.9124.98104,200-0.020.08 
AFINPAmerican Finance Trust Inc Pfd Ser A25.3525.2325.2610,800-0.010.04 
AFMDAffimed N.V.6.6006.1206.5601,330,9000.0400.61 
AFRMAffirm Holdings Inc Cl A123.5108.0112.72,655,100-7.36.04 
AFYAAfya Ltd Cl A24.0023.3223.55173,6000.080.34 
AGBAAgba Acquisition Ltd10.6510.5610.566,000-0.080.71 
AGBARAgba Acquisition Ltd Right0.45900.40110.410026,7000.00992.47 
AGBAUAgba Acquisition Ltd11.4011.4011.404000.000.00 
AGBAWAgba Acquisition Ltd WT0.59000.52000.5200124,8000.00000.00 
AGCAltimeter Growth Corp Cl A16.2614.8015.22510,500-1.539.13 
AGCUUAltimeter Growth Corp17.4915.0015.82150,800-2.1812.11 
AGCWWAltimeter Growth Corp WT7.2504.8605.14084,700-0.89014.76 
AGENAgenus Inc3.9303.4103.9004,871,0000.46013.37 
AGFSAgrofresh Solutions2.0601.9602.040225,3000.0100.49 
AGIOAgios Pharmaceuticals49.7547.0249.50827,0002.034.28 
AGLEAeglea Biothera7.7057.4007.640100,1000.0100.13 
AGMHAgm Group Holdings Inc Cl A16.0614.3716.066,0000.201.26 
AGNCAmerican Capital Age16.3816.1216.258,652,5000.110.68 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D25.1424.8424.9220,700-0.110.44 
AGNCNAgnc Investment Corp25.7725.5825.6437,000-0.020.08 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual24.8424.5224.5831,000-0.321.29 
AGNCPAgnc Investment Corp24.2824.0024.11139,700-0.170.70 
AGRXAgile Therap3.0102.8403.0002,325,7000.0602.04 
AGTCApplied Genetic Tech4.9504.6304.880221,2000.1402.95 
AGYSAgilysys Inc48.7345.1148.39206,5003.517.82 
AGZDWisdomtree Int Rate US Agg Bond Fund47.2447.0647.2226,600-0.020.05 
AHACAlpha Healthcare Acquisition Corp10.3210.2210.2235,4000.010.05 
AHACUAlpha Healthcare Acquisition Corp11.0810.8410.8658,5000.060.56 
AHACWAlpha Healthcare Acquisition Corp WT1.6001.4251.50068,000-0.0100.66 
AHCOAdapthealth Corp Cl. A38.2637.0137.82666,500-0.180.47 
AHPIAllied Healthcare6.7706.1106.490402,300-0.1602.41 
AIAAsia 50 Ishares ETF101.199.6100.5237,6001.91.94 
AIHAesthetic Medical International Holdings5.3905.0805.230234,1000.1502.95 
AIHSSenmiao Technology Ltd1.4801.3701.4001,780,900-0.0906.04 
AIKIAlkido Pharma Inc1.3001.1801.2206,203,100-0.0201.61 
AIMCAltra Indtl Mtn56.2254.1555.66290,200-0.771.36 
AINVApollo Investment Company12.3912.1312.30348,800-0.010.08 
AIQGlobal X Future Analytics Tech ETF29.1528.3728.90221,0000.230.80 
AIRGAirgain Inc23.9822.1423.50414,8000.773.39 
AIRRRba American Industrial Renaissance ETF37.5536.3236.8144,600-0.681.81 
AIRTAir T Inc22.9021.2821.6025,800-0.974.30 
AIRTPAir T Inc Funding Alpha Income Trust25.5025.2825.501,1000.301.19 
AIRTWAir T Inc Funding WT0.21000.14620.2048108,4000.01236.39 
AKAMAkamai Technologies111.8109.1111.32,345,4002.32.08 
AKBAAkebia Therapeutics3.9303.4603.71011,981,7000.35010.42 
AKERAkers Biosciences2.9802.6502.830405,200-0.0200.70 
AKICUSports Ventures Acquisition Corp10.6010.4010.48618,700-0.010.10 
AKROAkero Therapeutics Inc32.5330.3231.05234,600-0.010.03 
AKTSAkoustis Technologies Inc17.9615.6616.991,911,8001.6210.54 
AKTXAkari Therapeutics3.0802.8103.030272,9000.0903.06 
AKUAkumin Inc3.1353.0203.03011,700-0.0501.62 
AKUSAkouos Inc17.6316.5017.10124,7000.150.88 
ALACAlberton Acquisition Corp15.3713.8814.33215,100-0.070.49 
ALACRAlberton Acquisition Corp Rights0.87990.81000.8100122,800-0.01261.53 
ALACUAlberton Acquisition Corp Unit15.5015.5015.501001.6511.91 
ALACWAlberton Acquisition Corp WT1.4701.1501.380492,600-0.0302.13 
ALBOAlbireo Pharma Inc38.0035.2636.38316,3001.323.76 
ALCOAlico Inc31.2330.5530.6618,900-0.280.90 
ALDXAldeyra Therapeu12.5711.3712.09863,700-0.201.63 
ALECAlector Inc18.1916.8518.15600,9001.569.40 
ALGMAllegro Microsystems Inc34.4031.5131.85520,600-1.654.93 
ALGNAlign Technology540.7510.1539.5568,8005.41.01 
ALGSAligos Therapeutics Inc33.5029.4730.4040,900-2.457.46 
ALGTAllegiant Travel Com189.9184.0188.685,900-2.81.45 
ALIMAlimera Sciences Inc8.2707.4807.83037,200-0.1702.13 
ALJJAlj Regional Hold1.3501.2601.300149,9000.0201.56 
ALKSAlkermes Plc22.9121.7722.872,049,0000.683.06 
ALLKAllakos Inc134.6128.5131.5182,300-0.80.63 
ALLOAllogene Therapeutics Inc33.0330.7032.98614,6002.227.22 
ALLTAllot Communications14.6413.6713.80244,300-0.775.28 
ALNAAllena Pharmaceuticals Inc1.7801.6501.6901,361,8000.0100.60 
ALNYAlnylam Pharmaceuticals176.8168.1175.71,158,0003.31.92 
ALOTAstronova Inc10.7010.4010.7018,0000.171.61 
ALPNAlpine Immune Sciences Inc13.4612.3512.71118,700-0.413.13 
ALRMAlarm.com99.9196.5597.86447,5000.860.89 
ALRNAileron Therapeutics Inc2.3301.9902.2206,208,3000.24012.12 
ALRSAlerus Financial Corp28.5027.3227.9119,700-0.572.00 
ALSKAlaska Commun Sys3.3003.2803.2901,302,9000.0000.00 
ALTAltimmune Inc17.0414.5316.903,274,7002.5517.77 
ALTAAltabancorp34.0032.5233.7980,3000.792.39 
ALTMAltus Midstream Company48.8347.1548.6352,0000.871.82 
ALTRAltair Engineering Inc Cl A60.6758.8759.01215,100-0.741.24 
ALTUUAltitude Acquisition Corp10.9410.7110.81135,3000.171.60 
ALTYG-X Super Dividend Alternatives ETF12.0511.9512.0321,6000.020.17 
ALVRAllovir Inc43.8840.6041.91114,300-0.781.83 
ALXNAlexion Pharm Inc161.8160.4161.31,644,0001.61.00 
ALXOAlx Oncology Holdings Inc82.9779.3481.44144,500-0.030.04 
ALYAAlithya Group Inc Cl A2.4302.3622.4203,5000.0522.20 
AMALAmalgamated Bk15.0514.3514.6742,400-0.362.40 
AMATApplied Materials110.1107.0108.18,437,7001.81.68 
AMBAAmbarella Inc114.5103.7105.3971,900-7.66.72 
AMCARussell 1000 Pure US Rev Ishares ETF32.5832.5232.57800-0.030.10 
AMCIAmci Acquisition Corp Cl A16.7414.9715.791,235,600-0.704.24 
AMCIUAmci Acquisition Corp Unit21.7819.9019.90800-0.602.93 
AMCIWAmci Acquisition Corp WT3.4002.8503.2001,277,000-0.2507.25 
AMCXAmc Networks Cl A58.3350.3254.417,074,7005.0310.19 
AMDAdv Micro Devices95.7491.4094.1355,056,7001.341.44 
AMEDAmedisys Inc325.1313.0314.2165,6000.60.20 
AMEHApollo Medical Holdings Inc22.4021.9922.2436,500-0.120.54 
AMGNAmgen Inc257.1251.9257.11,830,7003.61.42 
AMHCAmplitude Healthcare Acquisition Corp Cl10.3710.2710.2772,800-0.090.87 
AMHCUAmplitude Healthcare Acquisition Corp11.3511.0011.009000.000.00 
AMHCWAmplitude Healthcare Acquisition Corp WT1.5901.4501.450145,500-0.0704.61 
AMKRAmkor Technology18.5617.6517.841,392,600-0.633.41 
AMNBAmerican Natl Bksh28.6227.4128.3426,4000.361.29 
AMOTAllied Motion Tech49.8648.0648.3927,500-1.883.74 
AMPHAmphastar Pharma19.0718.5219.04127,0000.341.82 
AMRBAmerican River Bkshs13.0312.3613.037,900-0.282.13 
AMRHAmeri Holdings Inc1.7901.4401.4804,053,400-0.22012.94 
AMRHWAmeri Holdings Inc WT0.26000.16060.1620165,900-0.058026.36 
AMRKA-Mark Precious Meta28.7727.6627.8944,200-0.722.52 
AMRNAmarin Corp Ads7.6406.9607.56013,897,1001.01015.42 
AMRSAmyris Inc10.6009.0209.4905,840,400-0.9008.66 
AMSCAmer Superconductor30.7527.5128.17829,700-1.184.02 
AMSFAmerisafe Inc57.1355.0056.9784,8000.771.37 
AMSTAmesite Inc4.3204.1004.20054,300-0.1002.33 
AMSWAAmer Software Inc20.5119.9820.33146,0000.221.09 
AMTBMercantil Bank Holding Cl A15.0014.6014.9929,500-0.312.03 
AMTBBMercantil Bank Holding Cl B12.6412.3712.5012,4000.000.00 
AMTIApplied Molecular Transport Inc40.0037.5239.8041,1000.842.16 
AMTXAemetis Inc11.0006.8608.80063,544,2004.400100.00 
AMWDAmer Woodmark Cp98.0393.7994.89117,700-3.563.62 
AMYTAmryt Pharma Plc ADR14.0613.5613.5631,000-0.382.69 
AMZNAmazon.com Inc3,3643,2433,2943,745,70020.05 
ANABAnaptysbio Inc25.8924.0224.89214,100-0.652.55 
ANATAmer Natl Insurance95.0292.9994.3724,400-0.700.74 
ANCNAnchiano Therapeutics Ltd ADR2.5602.3102.430186,000-0.0502.02 
ANDAAndina Acquisition Corp III11.7511.4511.6041,3000.292.56 
ANDARAndina Acquisition Corp III Right0.69000.60000.6100297,5000.02414.11 
ANDAUAndina Acquisition Corp III Unit10.5310.5310.531000.242.36 
ANDAWAndina Acquisition Corp III WT0.98110.89000.9500397,7000.06006.74 
ANDEAndersons Inc25.6724.6525.1890,700-0.070.28 
ANGIHomeservices Inc13.3612.6512.704,643,5000.221.76 
ANGLFallen Angel HY Bond ETF Vaneck32.1632.0232.151,238,5000.020.06 
ANGOAngiodynamics Inc18.6017.6318.55338,8000.351.90 
ANIKAnika Therapeutics39.2937.5838.69144,000-0.270.69 
ANIPANI Pharma Inc32.8231.6532.1451,7000.050.16 
ANIXAnixa Biosciences Inc4.3404.0404.230510,5000.0200.48 
ANNXAnnexon Inc27.0025.4125.5075,300-1.525.63 
ANPCAnpac Bio-Medical Science CO ADR6.2005.8605.93029,6000.0100.17 
ANSSAnsys Inc377.7364.5367.9525,400-6.71.79 
ANTEAirnet Technology Inc2.4802.2602.330214,500-0.0903.72 
ANYSphere 3D Corp3.4101.9202.75026,174,4000.85044.74 
AOSLAlpha and Omega Semi31.9429.5230.66308,800-0.200.65 
AOUTAmerican Outdoor Brands Inc21.1320.1220.62266,5000.783.93 
APAApache Corp16.1815.3115.739,153,100-0.653.97 
APDNApplied Dna Scns10.6509.5009.650935,300-0.8107.74 
APEIAmerican Public Eduducation29.9628.9229.7369,9000.150.51 
APENApollo Endosurgery Inc4.8003.9303.980373,600-0.4309.75 
APHAAphria Inc13.1011.8812.0116,026,500-0.917.04 
APIAgora Inc Ads51.6245.4047.282,878,5000.901.94 
APLSApellis Pharmaceuticals Inc47.4244.3146.29637,8000.611.34 
APLTApplied Therapeutics Inc21.5019.5120.77111,9001.045.27 
APMAptorum Group Ltd Cl A3.6903.1303.410617,100-0.1905.28 
APOGApogee Entrpr Inc38.4837.1837.62206,400-0.260.69 
APOPCellect Biotechnology Ltd3.1902.8503.080173,200-0.0902.84 
APOPWCellect Biotechnology Ltd0.46000.25000.290027,2000.050220.93 
APPFAppfolio Cl A160.5155.6156.1379,100-0.90.57 
APPNAppian Corp Cl A224.0177.9187.53,260,700-17.48.47 
APPSDigital Turbine70.4060.1964.703,810,600-3.234.75 
APREAprea Therapeutics Inc5.8605.5305.7001,405,700-0.0100.18 
APTOAptose Bioscns4.4804.2504.400597,6000.0100.23 
APTXAptinyx Inc4.1003.7003.900642,600-0.1002.50 
APVOAptevo Therapeutics Inc35.0032.2034.71108,6001.163.46 
APWCAsia Pacific Wire & Cable5.9105.0105.4601,692,800-0.1202.15 
APXTApex Technology Acquisition Corp Cl A16.0015.0115.443,018,700-0.150.96 
APXTUApex Technology Acquisition Corp18.1217.4217.542,800-0.392.18 
APXTWApex Technology Acquisition Corp WT4.7004.2004.350643,300-0.2505.43 
APYXApyx Medical Corp10.9310.4310.70131,200-0.272.46 
AQBAquabounty Technologies Inc13.3211.5012.203,848,9000.131.08 
AQMSAqua Metals Inc6.1005.0305.90011,419,3001.11023.17 
AQSTAquestive Therapeutics Inc5.8205.4005.650879,200-0.0200.35 
ARAVAravive Inc6.0105.7105.950101,8000.1502.59 
ARAYAccuray Inc5.2004.9505.0801,063,200-0.0300.59 
ARBGAequi Acquisition Corp10.4210.2410.2574,000-0.060.58 
ARBGUAequi Acquisition Corp10.8910.6610.6969,4000.040.38 
ARBGWAequi Acquisition Corp Warrants1.8701.7301.75059,9000.0000.00 
ARCBArcbest Corp50.0648.6049.99125,8001.553.20 
ARCCAres Capital Corp17.5917.3517.382,094,900-0.120.69 
ARCEArco Platform Ltd Cl A37.1734.5235.13196,100-0.822.28 
ARCTArcturus Therapeutics Ltd69.5864.2869.441,021,6001.742.57 
ARDSAridis Pharmaceuticals Inc7.3806.8757.01036,7000.1201.74 
ARDXArdelyx Inc7.7107.1507.6901,598,0000.4706.51 
ARECAmerican Resources Corp2.9102.5002.7103,794,000-0.0702.52 
ARGXArgenx Se Ads317.0310.6315.3153,3004.41.40 
ARKOArko Corp8.3407.8408.240646,3000.1101.35 
ARKOWArko Corp WT1.4501.2501.28023,8000.0302.40 
ARKRArk Restaurants Cp19.9818.9519.4052,900-0.592.95 
ARLPAlliance Resource Pt5.2404.9805.110683,600-0.1202.29 
ARNAArena Pharmaceuticals79.1776.7578.00312,6000.320.41 
AROWArrow Financial Corp31.2630.0130.9428,200-0.411.31 
ARPOAerpio Pharmaceuticals Inc1.3101.2301.2901,225,9000.0201.57 
ARQTArcutis Biotherapeutics Inc27.5026.2327.17165,6000.361.34 
ARRYArray Technologies Inc52.7647.7348.361,663,500-2.695.27 
ARTLArtelo Biosciences Inc1.2301.0401.1403,943,3000.0000.00 
ARTLWArtelo Biosciences Inc WT0.34980.28000.285018,5000.034913.95 
ARTNAArtesian Res Cp A38.2437.6037.8928,000-0.501.30 
ARTWArt S Way MFG Company3.0402.9382.9383,700-0.0923.03 
ARVNArvinas Inc85.5977.2282.51597,100-1.581.88 
ARWRArrowhead Pharma84.6780.2984.13696,5002.062.51 
ARYAArya Sciences Acquisition Corp III Cl A11.9011.5011.8463,3000.342.96 
ASETFlexshares Real Assets Allocation Index30.3330.1830.33200-0.170.57 
ASLEAersale Corp15.7514.8515.7565,2000.755.00 
ASLEWAersale Corp WT3.1102.9403.050687,7000.1003.39 
ASLNAslan Pharmaceuticals Ltd ADR2.1702.0302.070224,300-0.1004.61 
ASMBAssembly Biosciences6.1005.8606.0501,374,9000.1702.89 
ASMLAsml Hld NY Reg568.2554.1567.6966,600-1.80.32 
ASNDAscendis Pharma Ads162.2157.1158.9207,700-1.81.10 
ASOAcademy Sports and Outdoors Inc24.9522.9023.691,864,3001.235.48 
ASPSAltisource Portfolio11.4010.8011.1637,500-0.010.09 
ASPUAspen Group Inc9.9109.5309.710146,100-0.2002.02 
ASRTAssertio Therapeutics Inc0.75000.66000.690010,801,800-0.02383.33 
ASRVAmeriserv Financial3.5703.3803.51017,900-0.0701.95 
ASRVPAmeriserv Fin Cap28.8928.0428.891,700-1.103.67 
ASTCAstrotech Corp2.4902.1702.4001,406,100-0.0301.23 
ASTEAstec Inds Inc66.9464.9365.2964,000-1.702.54 
ASURAsure Software8.3707.9208.15098,500-0.1001.21 
ASYSAmtech Systems Inc7.7207.2507.36041,500-0.2503.29 
ATAXAmer First Mf Inv4.6904.4504.650234,0000.2104.73 
ATCXAtlas Technical Consultants Inc10.0109.6809.95012,9000.1401.43 
ATECAlphatec Holdings15.1014.1014.92996,5000.110.74 
ATEXPdvwireless41.4239.6540.71268,6000.370.92 
ATHAAthira Pharma Inc22.1420.0622.04830,0001.989.87 
ATHEAlterity Therapeutics Ltd1.9301.7901.850440,300-0.0502.63 
ATHXAthersys Inc2.1701.9402.1503,608,6000.21010.82 
ATIFAtif Holdings Ltd1.1901.0801.1602,219,6000.0302.65 
ATLCAtlanticus Hld Cp27.9724.0025.5384,600-0.933.51 
ATLOAmes Natl Corp24.4623.9224.2510,500-0.220.90 
ATNF180 Life Sciences Corp4.4803.9104.0701,996,0000.1904.90 
ATNFW180 Life Sciences Corp WT0.53550.46500.5100581,4000.069815.86 
ATNIAtn International48.3645.4147.9447,0002.124.63 
ATNXAthenex Inc13.4012.2013.391,296,7001.018.16 
ATOMAtomera Inc34.0029.2531.87996,500-1.063.22 
ATOSAtossa Genetics Inc3.0002.0102.980103,534,6001.11059.36 
ATRAAtara Biotherap19.3618.3719.32974,8000.884.77 
ATRCAtricure Inc59.2657.5258.30344,400-0.771.30 
ATRIAtrion Corp743.1700.8715.17,700-20.92.84 
ATROAstronics Cp14.6613.8914.03931,900-0.644.36 
ATRSAntares Pharma4.6504.4624.5651,440,7000.0050.11 
ATSGAir Transport27.2626.4526.71466,200-0.742.70 
ATVIActivision Blizzard95.7692.7493.405,373,400-1.031.09 
ATXIAvenue Therapeutics Inc6.7906.2406.620259,4000.3305.25 
AUBAtlantic Union Bancshares Corp36.7535.4236.26253,500-0.591.60 
AUBAPAtlantic Union Bankshares Corp27.3027.0127.2014,700-0.020.07 
AUBNAuburn Natl Bncp41.6840.7740.772,700-1.082.58 
AUDCAudiocodes Ltd34.2432.7633.68525,2000.872.65 
AUPHAurinia Pharm Ord20.5017.8218.7335,783,5003.8726.04 
AUTLAutolus Therapeutics Plc ADR8.9438.6008.900179,0000.1301.48 
AUTOAutoweb Inc3.5003.1103.240322,900-0.1103.28 
AUVIApplied Uv Inc5.9705.0305.4001,087,6000.1703.25 
AVAVAerovironment Inc143.7133.4134.2354,9001.00.71 
AVCOAvalon Globocare1.3801.2301.3301,154,0000.0907.26 
AVCTAmerican Virtual Cloud Tech Inc9.4508.6009.26079,9000.1801.98 
AVCTWAmerican Virtual Cloud Tech Inc Warrants0.88000.72500.7998213,100-0.00020.03 
AVDLAvadel Pharmaceuticals Plc7.0406.6206.810472,3000.0600.89 
AVEOAveo Pharmaceuticals8.5007.6008.290425,100-0.1001.19 
AVGOBroadcom Ltd470.0456.1464.81,469,300-0.20.05 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,4991,4821,4992,200-50.32 
AVGRAvinger Inc2.1601.6001.99016,230,600-0.1406.57 
AVIDAvid Tech Inc19.2518.2018.98618,2000.633.43 
AVIRAtea Pharmaceuticals Inc55.7751.9955.39109,7001.122.06 
AVNWAviat Networks Inc39.4136.3438.18153,2000.551.46 
AVOMission Produce Inc16.5416.1116.24168,4000.040.25 
AVROAvrobio Inc14.9314.1214.91212,2000.322.19 
AVTAvnet Inc39.7438.8239.221,241,500-0.070.18 
AVXLAnavex Lf SC6.3405.9906.280752,8000.1702.78 
AWHAspira Womans Health Inc6.2305.8206.120336,5000.1302.17 
AWREAware Inc4.3724.2004.34051,0000.0601.40 
AXASAbraxas Petro Corp2.7402.5702.680430,400-0.0100.37 
AXDXAccelerate Diagnosti13.009.3912.963,174,4004.1847.61 
AXGNAxogen Inc18.9518.2218.61218,000-0.150.80 
AXLAAxcella Health Inc6.0005.5805.85056,800-0.1402.34 
AXNXAxonics Modulation Technologies Inc58.7754.6855.35537,100-1.202.12 
AXSMAxsome Thera75.6772.3675.56350,6000.911.22 
AXTIAxt Inc12.6511.6011.81523,200-0.131.09 
AYAtlantica Yield Plc48.4945.5245.76973,700-0.430.93 
AYLAAyala Pharmaceuticals Inc14.6713.1014.4031,3001.259.51 
AYROAyro Inc7.1006.1106.72010,533,200-0.2103.03 
AYTUAytu Bioscience Inc8.3307.7308.310697,6000.2803.49 
AZNAstrazeneca Plc54.2153.5954.0113,741,3000.761.43 
AZPNAspen Technology144.0138.7142.2317,300-0.20.15 
AZRXAzurrx Biopharma Inc2.5001.9502.17033,776,4000.33017.93 
AZYOAziyo Biologics Inc Cl A16.1514.4816.0029,5000.704.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.232.133.141
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,636930.69
DJI30,960-370.12
SP5003,855140.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,853-20.12
BDI1,200494.26
HSI30,063-2530.83