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	1.280	1.170	1.260	296,400	0.080	6.78
AACQ	Artius Acquisition Inc Cl A	9.780	9.700	9.780	361,900	0.030	0.31
AACQU	Artius Acquisition Inc Unit	10.20	10.17	10.17	4,200	-0.03	0.29
AACQW	Artius Acquisition Inc WT	1.400	1.298	1.309	118,200	-0.031	2.31
AAL	American Airlines Gp	13.29	12.42	13.15	90,788,900	0.41	3.18
AAME	Atlantic Amer Cp	2.280	2.181	2.190	1,700	0.007	0.33
AAOI	Applied Optoelect	10.65	10.29	10.39	604,900	-0.26	2.40
AAON	Aaon Inc	61.70	60.83	61.23	122,700	0.24	0.39
AAPL	Apple Inc	118.0	114.6	115.8	101,987,900	-1.1	0.96
AAWW	Atlas Air Ww	64.53	62.00	63.75	454,200	0.92	1.46
AAXJ	All Country Asia Ex Japan Ishares MSCI	80.74	80.01	80.32	602,100	-0.15	0.19
AAXN	Axon Inc	105.5	102.7	103.6	512,100	0.4	0.37
ABCB	Ameris Bancorp	29.30	27.76	29.11	575,900	1.46	5.28
ABEO	Abeona Therapeutics	1.300	1.220	1.270	897,200	0.030	2.42
ABIO	Arca Biopharma Inc	4.145	4.010	4.100	239,800	0.020	0.49
ABMD	Abiomed Inc	278.7	270.6	278.5	292,400	5.9	2.16
ABTX	Allegiance Banc CS	27.77	26.20	27.47	41,300	0.89	3.35
ABUS	Arbutus Biopharma Cp	2.930	2.790	2.910	1,047,400	0.120	4.30
ACAD	Acadia Pharmaceutica	42.47	41.02	42.23	493,100	1.19	2.90
ACAM	Acamar Partners Acquisition Corp Cl A	10.27	10.16	10.17	9,883,100	-0.05	0.49
ACAMU	Acamar Partners Acquisition Corp Units	10.65	10.53	10.61	45,000	-0.02	0.19
ACAMW	Acamar Partners Acquisition Corp WT	1.450	1.300	1.408	894,600	-0.022	1.56
ACBI	Atlantic Capital	14.25	13.54	14.07	115,700	0.60	4.45
ACCD	Accolade Inc	41.47	37.69	38.38	2,220,000	-1.45	3.64
ACER	Acer Therapeutics Inc	2.790	2.660	2.750	62,900	-0.020	0.72
ACET	Adicet Bio Inc	13.83	12.57	12.86	32,800	-0.24	1.83
ACEV	Ace Convergence Acquisition Corp. Cl A	9.710	9.671	9.710	6,500	0.030	0.31
ACEVU	Ace Convergence Acquisition Corp	10.000	9.990	10.000	1,500	0.020	0.20
ACEVW	Ace Convergence Acquisition Corp WT	0.6600	0.6500	0.6513	32,300	0.0013	0.20
ACGL	Arch Capital Grp Ltd	31.79	30.66	31.68	3,088,000	0.82	2.66
ACGLO	Arch Capital Group Ltd ADR	26.43	26.07	26.43	11,800	0.26	0.99
ACGLP	Arch Capital Group Ltd	25.65	25.44	25.64	33,400	0.17	0.67
ACHC	Acadia Healthcr Company	32.93	31.00	31.11	1,226,300	-1.04	3.23
ACHV	Achieve Life Sciences Inc	9.091	8.680	8.980	36,100	0.230	2.63
ACIA	Acacia Communica	67.50	67.25	67.41	171,800	0.15	0.22
ACIU	AC Immune S.A.	4.840	4.440	4.770	234,800	0.300	6.71
ACIW	Aci Worldwide Inc	32.04	30.52	31.55	1,107,200	0.57	1.84
ACLS	Axcelis Tech Inc	23.60	22.84	23.28	288,900	0.23	1.00
ACMR	Acm Research Inc	69.90	65.51	66.94	339,200	-2.85	4.08
ACNB	Acnb Corp	22.75	21.55	22.20	9,900	0.35	1.60
ACOR	Acorda Therapeutics	0.9475	0.7700	0.8725	5,993,300	-0.0656	6.99
ACRS	Aclaris Therapts	4.390	4.200	4.250	138,100	0.000	0.00
ACRX	Acelrx Pharmaceutica	1.900	1.680	1.850	1,546,300	0.160	9.47
ACST	Acasti Pharma	0.2040	0.1991	0.2005	1,523,700	-0.0024	1.18
ACT	Advisorshares Vice ETF	27.50	27.26	27.50	1,700	0.49	1.82
ACTCU	Arclight Clean Transition Corp	9.942	9.930	9.940	13,900	0.010	0.10
ACTG	Acacia Res-Acacia	3.410	3.240	3.360	108,500	0.120	3.70
ACWI	ACWI Ishares MSCI ETF	82.22	81.35	82.09	3,429,900	0.26	0.32
ACWX	ACWI Ex US Ishares MSCI ETF	47.14	46.78	47.06	8,152,500	0.02	0.04
ADAP	Adaptimmune Ther Ads	5.176	4.270	4.300	3,156,200	-0.230	5.08
ADBE	Adobe Systems Inc	496.9	479.4	483.6	2,615,000	-12.4	2.49
ADES	Advanced Emissions Solutions Inc	4.684	4.410	4.420	72,300	-0.180	3.91
ADI	Analog Devices	125.1	122.9	124.8	2,070,500	0.0	0.01
ADIL	Adial Pharmaceuticals Inc	2.180	1.750	1.930	11,149,500	0.220	12.87
ADILW	Adial Pharmaceuticals Inc WT	0.3999	0.3000	0.3511	52,500	0.0511	17.03
ADMA	Adma Biologics	2.340	2.180	2.290	2,712,900	0.125	5.77
ADMP	Adamis Pharmaceuticl	0.8550	0.8000	0.8126	1,793,000	-0.0469	5.46
ADMS	Adamas Pharma	3.770	3.600	3.680	191,900	-0.050	1.34
ADP	Automatic Data Procs	149.5	146.1	148.9	1,494,500	2.0	1.36
ADPT	Adaptive Biotechnologies Corp	48.40	46.54	46.93	969,800	-0.02	0.03
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	50.50	50.00	50.16	5,500	-0.10	0.20
ADRO	Aduro Biotech	14.86	13.92	14.60	171,500	0.59	4.18
ADSK	Autodesk Inc	255.6	247.0	252.8	1,033,400	-1.3	0.49
ADTN	Adtran Inc	12.45	11.96	12.29	240,600	0.14	1.15
ADTX	Aditx Therapeutics Inc	2.300	2.079	2.280	1,214,300	0.130	6.05
ADUS	Addus Homecare Corp	104.1	100.1	103.9	106,400	3.0	2.99
ADVM	Adverum Biotechnlgs	12.47	11.77	12.29	723,600	0.61	5.22
ADXN	Addex Therapeutics Ltd ADR	12.72	12.46	12.46	300	0.26	2.09
ADXS	Advaxis Inc	0.5106	0.4711	0.4915	3,219,600	-0.0191	3.74
AEGN	Aegion Corp	15.77	15.33	15.45	71,600	-0.02	0.13
AEHL	Antelope Enterprise Hldg Ltd	2.440	2.290	2.400	256,200	0.060	2.56
AEHR	Aehr Test Systems	1.330	1.300	1.310	52,100	-0.010	0.76
AEIS	Advanced Energy	73.83	72.08	73.32	229,300	0.50	0.69
AEMD	Aethlon Medical	1.940	1.510	1.690	2,723,100	0.160	10.46
AEP	American Electric Power Company	92.70	89.79	92.20	3,507,900	1.80	1.99
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	53.51	50.07	52.89	44,600	0.38	0.72
AEPPZ	American Electric Power Company Inc	53.89	53.41	53.69	21,200	0.93	1.76
AERI	Aerie Pharmaceuticals	9.750	9.110	9.680	892,500	0.530	5.79
AESE	Allied Esports Entertainment Inc	1.190	1.120	1.150	957,800	-0.010	0.86
AEY	Addvantage Techs Group	2.090	2.010	2.080	40,900	0.050	2.46
AEYE	Audioeye Inc	17.23	16.26	16.67	86,600	-0.56	3.25
AEZS	Aeterna Zentaris	0.3589	0.3410	0.3500	811,300	-0.0057	1.60
AFIB	Acutus Medical Inc	25.66	24.64	25.00	127,200	-0.05	0.20
AFIN	American Finance Trust Inc Cl A	6.175	5.900	6.145	368,000	0.145	2.42
AFINP	American Finance Trust Inc Pfd Ser A	24.31	24.05	24.25	10,800	0.03	0.12
AFMD	Affimed N.V.	3.415	3.260	3.290	878,700	0.030	0.92
AFYA	Afya Ltd Cl A	25.69	24.88	25.25	103,700	-0.25	0.98
AGBA	Agba Acquisition Ltd	10.32	10.32	10.32	500	0.00	0.00
AGBAR	Agba Acquisition Ltd Right	0.2561	0.2381	0.2561	3,800	0.0000	0.00
AGBAU	Agba Acquisition Ltd	10.70	10.70	10.70	100	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.2200	0.2200	0.2200	500	-0.0199	8.30
AGCUU	Altimeter Growth Corp	11.85	11.70	11.80	46,500	-0.05	0.42
AGEN	Agenus Inc	4.150	4.030	4.080	1,811,500	0.040	0.99
AGFS	Agrofresh Solutions	2.320	2.280	2.290	36,300	-0.030	1.29
AGIO	Agios Pharmaceuticals	38.98	36.69	38.87	1,713,700	3.48	9.83
AGLE	Aeglea Biothera	8.120	7.730	8.030	2,003,400	0.260	3.35
AGMH	Agm Group Holdings Inc Cl A	15.36	15.23	15.26	5,500	-0.10	0.65
AGNC	American Capital Age	14.00	13.87	13.99	5,531,300	0.12	0.83
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	23.03	22.77	22.91	19,400	0.06	0.26
AGNCN	Agnc Investment Corp	23.54	23.38	23.49	29,100	0.03	0.13
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	23.00	22.86	22.96	16,800	0.08	0.35
AGNCP	Agnc Investment Corp	22.12	21.96	22.00	28,700	-0.10	0.45
AGRX	Agile Therap	3.055	2.954	3.010	498,500	0.040	1.35
AGTC	Applied Genetic Tech	5.470	5.230	5.390	156,100	0.020	0.37
AGYS	Agilysys Inc	26.26	25.37	26.15	77,300	0.51	1.99
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.03	46.93	47.01	4,700	0.06	0.13
AHACU	Alpha Healthcare Acquisition Corp	9.900	9.880	9.880	6,300	-0.018	0.18
AHCO	Adapthealth Corp Cl. A	27.65	26.11	26.45	167,000	-0.33	1.23
AHPI	Allied Healthcare	5.250	4.810	4.990	117,900	-0.200	3.85
AIA	Asia 50 Ishares ETF	75.84	75.39	75.54	109,500	0.05	0.07
AIH	Aesthetic Medical International Holdings	7.030	5.490	5.800	118,800	-1.240	17.61
AIHS	Senmiao Technology Ltd	1.250	0.981	1.210	7,693,700	0.110	10.00
AIKI	Alkido Pharma Inc	0.6100	0.5635	0.5801	567,300	-0.0216	3.59
AIMC	Altra Indtl Mtn	40.84	39.26	40.45	448,400	1.11	2.82
AIMT	Aimmune Therap	34.56	34.48	34.49	987,200	-0.10	0.29
AINV	Apollo Investment Company	8.250	8.070	8.200	182,400	0.040	0.49
AIQ	Global X Future Analytics Tech ETF	24.51	24.10	24.38	29,900	-0.05	0.20
AIRG	Airgain Inc	13.54	13.02	13.20	42,300	-0.15	1.12
AIRR	Rba American Industrial Renaissance ETF	28.29	28.00	28.24	11,300	0.27	0.96
AIRT	Air T Inc	9.900	9.900	9.900	200	-0.350	3.41
AIRTP	Air T Inc Funding Alpha Income Trust	22.50	22.50	22.50	100	0.26	1.17
AIRTW	Air T Inc Funding WT	0.0395	0.0301	0.0367	3,300	-0.0010	2.65
AKAM	Akamai Technologies	109.2	106.1	108.0	1,489,000	-1.0	0.94
AKBA	Akebia Therapeutics	3.380	2.900	3.280	10,403,600	-0.015	0.46
AKCA	Akcea Therapeutics Inc	18.17	18.13	18.17	815,300	0.03	0.17
AKER	Akers Biosciences	2.260	2.170	2.210	72,900	0.030	1.38
AKRO	Akero Therapeutics Inc	26.50	25.50	25.81	127,300	0.01	0.04
AKTS	Akoustis Technologies Inc	8.050	7.720	7.830	481,800	0.160	2.09
AKTX	Akari Therapeutics	1.760	1.620	1.700	224,900	0.070	4.29
AKU	Akumin Inc	3.640	3.600	3.600	11,700	0.000	0.00
AKUS	Akouos Inc	20.01	17.68	18.89	96,900	1.16	6.54
ALAC	Alberton Acquisition Corp	11.00	10.76	11.00	11,400	0.20	1.85
ALACR	Alberton Acquisition Corp Rights	0.3576	0.3000	0.3500	77,100	0.0500	16.67
ALACU	Alberton Acquisition Corp Unit	11.00	11.00	11.00	4,400	0.20	1.85
ALACW	Alberton Acquisition Corp WT	0.2900	0.2200	0.2500	449,100	0.0800	47.06
ALBO	Albireo Pharma Inc	35.33	34.27	35.17	131,000	0.69	2.00
ALCO	Alico Inc	31.12	30.50	31.02	14,600	0.49	1.60
ALDX	Aldeyra Therapeu	7.680	7.030	7.590	753,500	0.490	6.90
ALEC	Alector Inc	9.720	9.290	9.480	614,700	0.070	0.74
ALGN	Align Technology	459.0	424.0	453.2	5,115,900	117.4	34.97
ALGS	Aligos Therapeutics Inc	15.46	14.51	15.07	328,500	0.13	0.87
ALGT	Allegiant Travel Com	141.9	134.2	141.0	167,800	8.6	6.46
ALIM	Alimera Sciences Inc	4.790	4.570	4.610	13,600	0.090	1.99
ALJJ	Alj Regional Hold	1.150	1.060	1.070	288,500	0.085	8.63
ALKS	Alkermes Plc	16.75	16.11	16.32	1,494,000	0.06	0.37
ALLK	Allakos Inc	86.93	79.01	86.33	464,600	6.75	8.48
ALLO	Allogene Therapeutics Inc	35.60	34.26	35.34	612,800	0.86	2.49
ALLT	Allot Communications	10.39	10.20	10.39	85,900	0.16	1.56
ALNA	Allena Pharmaceuticals Inc	1.440	1.340	1.420	372,700	0.080	5.97
ALNY	Alnylam Pharmaceuticals	140.7	133.8	134.3	481,900	-2.2	1.60
ALOT	Astronova Inc	8.200	8.000	8.000	3,700	-0.320	3.85
ALPN	Alpine Immune Sciences Inc	8.200	7.940	7.940	11,100	-0.070	0.87
ALRM	Alarm.com	60.81	59.32	60.74	323,000	0.74	1.23
ALRN	Aileron Therapeutics Inc	2.210	2.020	2.110	911,800	0.085	4.20
ALRS	Alerus Financial Corp	22.75	22.05	22.57	20,800	0.12	0.53
ALSK	Alaska Commun Sys	1.990	1.970	1.970	98,400	-0.010	0.51
ALT	Altimmune Inc	11.73	10.91	11.68	781,900	0.63	5.70
ALTA	Altabancorp	23.20	21.97	22.99	24,000	0.59	2.63
ALTM	Altus Midstream Company	10.070	9.750	9.940	53,300	0.280	2.90
ALTR	Altair Engineering Inc Cl A	46.06	44.80	45.93	164,100	0.53	1.17
ALTY	G-X Super Dividend Alternatives ETF	10.75	10.67	10.70	14,800	0.05	0.47
ALVR	Allovir Inc	26.98	25.41	25.70	143,500	0.36	1.42
ALXN	Alexion Pharm Inc	121.4	118.3	119.7	1,333,100	1.5	1.25
ALXO	Alx Oncology Holdings Inc	44.59	40.68	41.00	55,500	-1.69	3.96
ALYA	Alithya Group Inc Cl A	2.830	2.595	2.690	9,400	-0.050	1.82
AMAG	Amag Pharmaceuticals	13.67	13.63	13.66	595,800	0.03	0.22
AMAL	Amalgamated Bk	12.18	11.78	12.02	44,500	0.11	0.92
AMAT	Applied Materials	62.15	60.86	61.70	6,014,500	-0.41	0.66
AMBA	Ambarella Inc	56.74	54.98	56.66	237,200	1.85	3.38
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.66	28.66	28.66	200	-0.53	1.82
AMCI	Amci Acquisition Corp Cl A	10.29	10.21	10.29	100,300	0.06	0.59
AMCIU	Amci Acquisition Corp Unit	11.99	10.61	11.99	300	1.16	10.69
AMCIW	Amci Acquisition Corp WT	0.4491	0.3700	0.3800	369,700	-0.0201	5.02
AMCX	Amc Networks Cl A	24.99	23.69	23.91	921,900	-0.60	2.45
AMD	Adv Micro Devices	80.82	78.42	79.42	38,006,700	0.22	0.28
AMED	Amedisys Inc	253.4	248.4	248.8	146,100	0.4	0.14
AMEH	Apollo Medical Holdings Inc	18.45	17.87	18.07	78,100	0.06	0.33
AMGN	Amgen Inc	229.9	226.2	228.0	2,172,800	-1.0	0.43
AMHC	Amplitude Healthcare Acquisition Corp Cl	9.870	9.800	9.870	800	0.038	0.39
AMHCU	Amplitude Healthcare Acquisition Corp	10.35	10.30	10.35	2,000	0.05	0.49
AMHCW	Amplitude Healthcare Acquisition Corp WT	1.085	1.070	1.070	800	-0.015	1.38
AMKR	Amkor Technology	13.36	12.92	13.11	999,400	-0.05	0.38
AMNB	American Natl Bksh	24.67	23.24	24.29	31,800	0.82	3.49
AMOT	Allied Motion Tech	43.35	42.19	42.72	12,200	0.29	0.68
AMPH	Amphastar Pharma	21.00	20.26	20.59	120,100	0.18	0.88
AMRB	American River Bkshs	10.83	10.33	10.33	2,100	-0.09	0.83
AMRH	Ameri Holdings Inc	1.530	1.350	1.410	761,900	-0.010	0.70
AMRHW	Ameri Holdings Inc WT	0.0740	0.0538	0.0600	51,900	-0.0046	7.12
AMRK	A-Mark Precious Meta	33.71	32.74	32.97	25,600	-0.55	1.64
AMRN	Amarin Corp Ads	5.129	4.720	5.020	3,884,600	0.300	6.36
AMRS	Amyris Inc	2.860	2.670	2.850	1,596,000	0.110	4.01
AMSC	Amer Superconductor	15.30	14.50	15.13	2,534,200	-1.97	11.52
AMSF	Amerisafe Inc	58.96	57.70	58.37	58,200	0.05	0.09
AMST	Amesite Inc	4.470	4.130	4.470	64,200	0.130	3.00
AMSWA	Amer Software Inc	15.29	14.75	15.27	106,500	0.24	1.60
AMTB	Mercantil Bank Holding Cl A	11.29	10.50	10.77	34,900	0.20	1.89
AMTBB	Mercantil Bank Holding Cl B	8.095	7.510	8.000	8,900	0.010	0.13
AMTD	TD Ameritrade HD	41.94	39.82	39.97	40,773,500	-0.85	2.08
AMTI	Applied Molecular Transport Inc	32.92	31.35	32.40	98,300	0.00	0.00
AMTX	Aemetis Inc	5.100	4.600	4.690	2,015,100	-0.260	5.25
AMWD	Amer Woodmark Cp	89.00	85.33	87.00	110,000	-1.34	1.52
AMYT	Amryt Pharma Plc ADR	12.76	12.70	12.70	3,800	0.10	0.79
AMZN	Amazon.com Inc	3,199	3,122	3,176	4,212,000	-9	0.27
ANAB	Anaptysbio Inc	26.07	24.79	25.92	357,600	0.66	2.61
ANAT	Amer Natl Insurance	72.33	70.17	72.15	24,000	1.60	2.27
ANCN	Anchiano Therapeutics Ltd ADR	1.170	0.910	1.150	351,500	-0.010	0.86
ANDA	Andina Acquisition Corp III	10.22	10.20	10.22	12,900	0.00	0.04
ANDAR	Andina Acquisition Corp III Right	0.2847	0.2700	0.2700	4,800	-0.0160	5.59
ANDAU	Andina Acquisition Corp III Unit	11.35	11.31	11.35	200	0.01	0.09
ANDAW	Andina Acquisition Corp III WT	0.2667	0.2600	0.2600	24,100	-0.0063	2.37
ANDE	Andersons Inc	24.00	22.77	23.90	210,500	0.96	4.18
ANGI	Homeservices Inc	11.15	10.76	10.90	3,983,300	-0.17	1.54
ANGL	Fallen Angel HY Bond ETF Vaneck	30.17	29.98	30.13	783,200	0.08	0.27
ANGO	Angiodynamics Inc	10.96	10.56	10.91	287,500	0.08	0.74
ANIK	Anika Therapeutics	36.85	35.49	35.94	109,000	0.11	0.31
ANIP	ANI Pharma Inc	27.93	26.78	27.72	54,300	0.43	1.58
ANIX	Anixa Biosciences Inc	2.490	2.360	2.390	259,900	0.000	0.00
ANNX	Annexon Inc	26.97	24.36	24.59	215,800	-1.64	6.25
ANPC	Anpac Bio-Medical Science CO ADR	3.710	3.398	3.500	50,900	0.120	3.55
ANSS	Ansys Inc	329.2	323.2	326.8	370,200	-1.1	0.33
ANTE	Airnet Technology Inc	1.370	1.210	1.240	1,302,900	0.040	3.32
ANY	Sphere 3D Corp	1.700	1.600	1.630	143,600	-0.020	1.21
AOSL	Alpha and Omega Semi	16.62	16.01	16.44	93,300	0.04	0.24
AOUT	American Outdoor Brands Inc	15.14	14.19	14.94	355,000	-0.20	1.32
APA	Apache Corp	9.480	9.020	9.440	26,479,000	0.340	3.74
APDN	Applied Dna Scns	7.900	7.750	7.810	75,600	0.060	0.77
APEI	American Public Eduducation	29.55	28.36	28.84	72,200	-0.26	0.89
APEN	Apollo Endosurgery Inc	1.760	1.690	1.710	7,900	-0.010	0.58
APEX	Apex Global Brands Inc	7.240	6.120	6.260	147,800	0.210	3.47
APHA	Aphria Inc	4.750	4.590	4.680	4,412,700	0.000	0.00
API	Agora Inc Ads	42.59	41.13	41.16	773,000	-0.79	1.88
APLS	Apellis Pharmaceuticals Inc	34.49	32.68	34.37	440,000	1.57	4.79
APLT	Applied Therapeutics Inc	22.95	21.55	22.25	88,200	0.63	2.91
APM	Aptorum Group Ltd Cl A	2.350	2.200	2.300	324,600	-0.010	0.43
APOG	Apogee Entrpr Inc	27.78	26.87	27.62	402,400	0.05	0.18
APOP	Cellect Biotechnology Ltd	2.270	2.060	2.200	227,500	0.130	6.26
APOPW	Cellect Biotechnology Ltd	0.1800	0.1226	0.1700	22,900	0.0200	13.33
APPF	Appfolio Cl A	158.2	149.8	150.2	106,800	-7.2	4.60
APPN	Appian Corp Cl A	80.50	75.94	79.21	435,800	-0.78	0.98
APPS	Digital Turbine	34.97	32.50	32.86	4,007,500	-1.35	3.95
APRE	Aprea Therapeutics Inc	27.82	24.83	26.59	89,900	0.59	2.27
APTO	Aptose Bioscns	6.060	5.625	5.715	965,500	-0.165	2.81
APTX	Aptinyx Inc	3.255	3.000	3.180	8,254,700	-0.720	18.46
APVO	Aptevo Therapeutics Inc	7.310	7.016	7.150	22,200	0.150	2.14
APWC	Asia Pacific Wire & Cable	1.600	1.450	1.500	124,300	-0.100	6.25
APXT	Apex Technology Acquisition Corp Cl A	10.54	10.36	10.37	427,600	-0.13	1.24
APXTU	Apex Technology Acquisition Corp	11.70	11.70	11.70	200	0.45	4.00
APXTW	Apex Technology Acquisition Corp WT	1.700	1.430	1.500	20,600	-0.035	2.28
APYX	Apyx Medical Corp	6.410	5.730	6.200	126,100	0.340	5.80
AQB	Aquabounty Technologies Inc	4.094	3.810	4.000	620,600	0.000	0.00
AQMS	Aqua Metals Inc	1.0300	0.9487	0.9899	322,400	0.0166	1.71
AQST	Aquestive Therapeutics Inc	5.340	5.100	5.320	698,100	0.150	2.90
ARAV	Aravive Inc	5.329	5.050	5.170	80,400	-0.030	0.58
ARAY	Accuray Inc	3.230	3.100	3.130	745,900	-0.080	2.49
ARCB	Arcbest Corp	33.80	32.54	33.69	136,200	0.94	2.87
ARCC	Ares Capital Corp	13.93	13.68	13.88	1,589,600	0.02	0.14
ARCE	Arco Platform Ltd Cl A	34.84	32.97	34.53	363,800	-0.36	1.03
ARCT	Arcturus Therapeutics Ltd	50.37	46.69	47.29	365,400	0.19	0.40
ARDS	Aridis Pharmaceuticals Inc	8.500	7.600	7.650	31,300	-0.125	1.61
ARDX	Ardelyx Inc	5.350	5.010	5.290	966,400	0.170	3.32
AREC	American Resources Corp	1.620	1.450	1.540	1,460,100	-0.040	2.53
ARGX	Argenx Se Ads	255.5	245.7	252.2	212,600	-4.6	1.78
ARKR	Ark Restaurants Cp	11.60	11.43	11.47	1,200	0.10	0.88
ARLP	Alliance Resource Pt	2.860	2.670	2.820	389,000	0.080	2.92
ARNA	Arena Pharmaceuticals	80.75	76.53	80.35	634,100	4.34	5.71
AROW	Arrow Financial Corp	29.36	27.07	28.95	35,900	1.20	4.32
ARPO	Aerpio Pharmaceuticals Inc	1.360	1.220	1.330	667,800	0.040	3.10
ARQT	Arcutis Biotherapeutics Inc	23.25	22.71	22.75	200,500	-0.34	1.47
ARRY	Array Biopharma	44.44	38.03	43.94	3,239,900	4.60	11.69
ARTL	Artelo Biosciences Inc	0.5899	0.5402	0.5800	2,168,700	-0.0050	0.85
ARTLW	Artelo Biosciences Inc WT	0.0797	0.0701	0.0797	5,100	-0.0028	3.39
ARTNA	Artesian Res Cp A	37.38	36.32	36.72	23,100	0.14	0.38
ARTW	Art S Way MFG Company	2.750	2.495	2.730	75,600	0.250	10.08
ARVN	Arvinas Inc	21.01	20.00	20.57	235,600	0.38	1.88
ARWR	Arrowhead Pharma	59.85	57.01	58.56	1,667,300	1.84	3.24
ARYA	Arya Sciences Acquisition Corp III Cl A	10.29	10.29	10.29	500	-0.01	0.14
ARYB	Arya Sciences Acquisition Corp II Cl A	10.28	9.90	10.25	979,200	0.17	1.69
ARYBU	Arya Sciences Acquisition Corp II	10.72	10.32	10.72	30,400	0.28	2.68
ARYBW	Arya Sciences Acquisition Corp II WT	1.750	1.650	1.750	32,100	0.140	8.70
ASET	Flexshares Real Assets Allocation Index	26.98	26.81	26.89	3,600	-0.31	1.16
ASFI	Asta Funding Inc	13.09	13.08	13.08	1,300	-0.02	0.15
ASLN	Aslan Pharmaceuticals Ltd ADR	1.930	1.840	1.870	364,200	-0.040	2.09
ASMB	Assembly Biosciences	15.84	15.20	15.42	249,500	-0.06	0.39
ASML	Asml Hld NY Reg	382.1	375.4	375.5	613,800	-7.5	1.96
ASND	Ascendis Pharma Ads	160.3	156.2	159.4	73,100	3.4	2.17
ASO	Academy Sports and Outdoors Inc	15.24	14.26	14.76	766,500	-0.14	0.94
ASPS	Altisource Portfolio	13.41	12.89	13.11	31,100	-0.01	0.08
ASPU	Aspen Group Inc	11.71	11.01	11.38	46,300	0.02	0.18
ASRT	Assertio Therapeutics Inc	0.7116	0.6650	0.7000	259,800	0.0280	4.17
ASRV	Ameriserv Financial	2.980	2.861	2.920	18,100	0.050	1.74
ASRVP	Ameriserv Fin Cap	27.45	26.89	27.30	300	-0.20	0.73
ASTC	Astrotech Corp	3.170	2.380	2.470	9,817,900	-0.210	7.84
ASTE	Astec Inds Inc	58.40	56.79	57.17	78,100	-0.60	1.04
ASUR	Asure Software	8.690	8.445	8.630	43,600	0.080	0.94
ASYS	Amtech Systems Inc	6.270	6.030	6.070	11,400	-0.210	3.34
ATAX	Amer First Mf Inv	3.940	3.890	3.900	39,000	-0.010	0.26
ATCX	Atlas Technical Consultants Inc	7.030	6.610	6.717	16,600	-0.603	8.24
ATCXW	Atlas Technical Consultants Inc	1.0000	0.9300	0.9899	111,000	-0.0101	1.01
ATEC	Alphatec Holdings	10.150	8.800	9.350	1,672,400	-0.400	4.10
ATEX	Pdvwireless	35.09	32.98	34.40	453,200	0.77	2.29
ATHA	Athira Pharma Inc	21.10	19.10	20.10	226,700	-0.88	4.19
ATHE	Alterity Therapeutics Ltd	1.820	1.590	1.590	171,900	-0.236	12.93
ATHX	Athersys Inc	1.690	1.570	1.660	1,498,300	0.050	3.11
ATIF	Atif Holdings Ltd	1.307	1.180	1.290	1,752,600	0.020	1.57
ATLC	Atlanticus Hld Cp	12.72	12.31	12.31	5,800	-0.11	0.89
ATLO	Ames Natl Corp	20.27	19.26	20.01	25,800	0.74	3.84
ATNI	Atn International	47.52	46.25	46.80	36,800	0.08	0.17
ATNX	Athenex Inc	12.15	11.63	11.91	289,800	0.23	1.97
ATOM	Atomera Inc	9.550	8.780	9.230	302,400	-0.150	1.60
ATOS	Atossa Genetics Inc	1.940	1.790	1.860	101,100	-0.020	1.06
ATRA	Atara Biotherap	14.84	13.64	14.65	581,100	0.95	6.93
ATRC	Atricure Inc	38.96	37.94	38.28	270,200	0.31	0.82
ATRI	Atrion Corp	679.3	654.9	669.9	6,800	11.9	1.81
ATRO	Astronics Cp	7.620	7.390	7.520	148,100	0.080	1.08
ATRS	Antares Pharma	3.035	2.900	2.910	800,200	-0.060	2.02
ATSG	Air Transport	30.06	29.23	29.30	789,500	-0.26	0.88
ATVI	Activision Blizzard	82.21	79.57	80.77	4,344,000	-1.17	1.43
ATXI	Avenue Therapeutics Inc	3.530	3.380	3.470	438,500	-0.090	2.53
AUB	Atlantic Union Bancshares Corp	26.44	25.50	26.33	282,100	1.11	4.40
AUBAP	Atlantic Union Bankshares Corp	26.74	26.08	26.57	66,400	0.03	0.11
AUBN	Auburn Natl Bncp	37.73	37.25	37.34	3,200	-0.34	0.90
AUDC	Audiocodes Ltd	33.37	32.52	32.90	132,200	-0.02	0.06
AUPH	Aurinia Pharm Ord	15.39	14.89	15.19	356,500	0.17	1.13
AUTL	Autolus Therapeutics Plc ADR	12.04	11.30	11.74	42,000	-0.06	0.51
AUTO	Autoweb Inc	3.892	3.610	3.780	138,700	-0.080	2.07
AUVI	Applied Uv Inc	6.920	6.530	6.610	32,400	-0.140	2.07
AVAV	Aerovironment Inc	77.00	75.00	76.38	131,800	0.45	0.59
AVCO	Avalon Globocare	1.330	1.160	1.180	3,100,400	0.010	0.85
AVCT	American Virtual Cloud Tech Inc	4.280	4.080	4.170	58,600	-0.080	1.88
AVCTW	American Virtual Cloud Tech Inc Warrants	0.2797	0.2710	0.2797	15,300	0.0096	3.55
AVDL	Avadel Pharmaceuticals Plc	5.230	5.000	5.220	227,800	0.190	3.78
AVEO	Aveo Pharmaceuticals	5.840	5.530	5.750	241,200	0.110	1.95
AVGO	Broadcom Ltd	374.3	367.1	373.4	1,354,800	1.3	0.35
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,251	1,232	1,251	47,700	0	0.02
AVGR	Avinger Inc	0.3150	0.2940	0.3009	2,138,200	0.0020	0.67
AVID	Avid Tech Inc	8.925	8.711	8.900	265,500	0.140	1.60
AVNW	Aviat Networks Inc	22.27	21.68	22.02	10,000	0.02	0.09
AVO	Mission Produce Inc	13.73	12.66	13.41	283,200	0.11	0.83
AVRO	Avrobio Inc	16.60	15.30	16.50	112,600	0.97	6.25
AVT	Avnet Inc	27.94	27.33	27.74	661,000	0.25	0.91
AVXL	Anavex Lf SC	5.320	5.040	5.255	659,100	0.105	2.04
AWH	Aspira Womans Health Inc	3.700	3.450	3.550	526,200	-0.130	3.53
AWRE	Aware Inc	2.660	2.610	2.610	6,300	-0.030	1.14
AXAS	Abraxas Petro Corp	2.000	1.830	1.960	548,900	0.110	5.95
AXDX	Accelerate Diagnosti	10.46	9.75	10.23	208,400	0.35	3.54
AXGN	Axogen Inc	13.41	12.96	13.35	150,200	0.26	1.99
AXGT	Axovant Sciences Ltd	3.590	3.330	3.490	1,503,100	0.040	1.16
AXLA	Axcella Health Inc	4.580	4.415	4.500	66,400	0.030	0.67
AXNX	Axonics Modulation Technologies Inc	49.00	46.61	48.52	376,300	2.23	4.82
AXSM	Axsome Thera	70.99	68.58	70.70	240,700	1.75	2.54
AXTI	Axt Inc	6.090	5.550	5.760	558,800	-0.300	4.95
AY	Atlantica Yield Plc	30.12	29.46	30.03	320,100	0.27	0.91
AYLA	Ayala Pharmaceuticals Inc	13.40	13.10	13.40	2,700	0.15	1.13
AYRO	Ayro Inc	2.955	2.800	2.930	438,900	0.010	0.34
AYTU	Aytu Bioscience Inc	1.020	0.985	1.010	1,953,600	0.000	0.00
AZN	Astrazeneca Plc	52.23	51.63	51.96	3,754,900	0.39	0.76
AZPN	Aspen Technology	131.8	128.7	130.4	418,200	0.3	0.26
AZRX	Azurrx Biopharma Inc	0.8250	0.7901	0.7902	100,700	-0.0348	4.22
AZYO	Aziyo Biologics Inc Cl A	11.37	10.70	11.18	63,200	-0.20	1.76

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.228.10.64
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,506	21	0.19
DJI	28,364	153	0.54
SP500	3,453	18	0.52
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	1,904	-21	1.07
BDI	1,200	49	4.26
HSI	30,063	-253	0.83