Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global1.2801.1701.260296,4000.0806.78 
AACQArtius Acquisition Inc Cl A9.7809.7009.780361,9000.0300.31 
AACQUArtius Acquisition Inc Unit10.2010.1710.174,200-0.030.29 
AACQWArtius Acquisition Inc WT1.4001.2981.309118,200-0.0312.31 
AALAmerican Airlines Gp13.2912.4213.1590,788,9000.413.18 
AAMEAtlantic Amer Cp2.2802.1812.1901,7000.0070.33 
AAOIApplied Optoelect10.6510.2910.39604,900-0.262.40 
AAONAaon Inc61.7060.8361.23122,7000.240.39 
AAPLApple Inc118.0114.6115.8101,987,900-1.10.96 
AAWWAtlas Air Ww64.5362.0063.75454,2000.921.46 
AAXJAll Country Asia Ex Japan Ishares MSCI80.7480.0180.32602,100-0.150.19 
AAXNAxon Inc105.5102.7103.6512,1000.40.37 
ABCBAmeris Bancorp29.3027.7629.11575,9001.465.28 
ABEOAbeona Therapeutics1.3001.2201.270897,2000.0302.42 
ABIOArca Biopharma Inc4.1454.0104.100239,8000.0200.49 
ABMDAbiomed Inc278.7270.6278.5292,4005.92.16 
ABTXAllegiance Banc CS27.7726.2027.4741,3000.893.35 
ABUSArbutus Biopharma Cp2.9302.7902.9101,047,4000.1204.30 
ACADAcadia Pharmaceutica42.4741.0242.23493,1001.192.90 
ACAMAcamar Partners Acquisition Corp Cl A10.2710.1610.179,883,100-0.050.49 
ACAMUAcamar Partners Acquisition Corp Units10.6510.5310.6145,000-0.020.19 
ACAMWAcamar Partners Acquisition Corp WT1.4501.3001.408894,600-0.0221.56 
ACBIAtlantic Capital14.2513.5414.07115,7000.604.45 
ACCDAccolade Inc41.4737.6938.382,220,000-1.453.64 
ACERAcer Therapeutics Inc2.7902.6602.75062,900-0.0200.72 
ACETAdicet Bio Inc13.8312.5712.8632,800-0.241.83 
ACEVAce Convergence Acquisition Corp. Cl A9.7109.6719.7106,5000.0300.31 
ACEVUAce Convergence Acquisition Corp10.0009.99010.0001,5000.0200.20 
ACEVWAce Convergence Acquisition Corp WT0.66000.65000.651332,3000.00130.20 
ACGLArch Capital Grp Ltd31.7930.6631.683,088,0000.822.66 
ACGLOArch Capital Group Ltd ADR26.4326.0726.4311,8000.260.99 
ACGLPArch Capital Group Ltd25.6525.4425.6433,4000.170.67 
ACHCAcadia Healthcr Company32.9331.0031.111,226,300-1.043.23 
ACHVAchieve Life Sciences Inc9.0918.6808.98036,1000.2302.63 
ACIAAcacia Communica67.5067.2567.41171,8000.150.22 
ACIUAC Immune S.A.4.8404.4404.770234,8000.3006.71 
ACIWAci Worldwide Inc32.0430.5231.551,107,2000.571.84 
ACLSAxcelis Tech Inc23.6022.8423.28288,9000.231.00 
ACMRAcm Research Inc69.9065.5166.94339,200-2.854.08 
ACNBAcnb Corp22.7521.5522.209,9000.351.60 
ACORAcorda Therapeutics0.94750.77000.87255,993,300-0.06566.99 
ACRSAclaris Therapts4.3904.2004.250138,1000.0000.00 
ACRXAcelrx Pharmaceutica1.9001.6801.8501,546,3000.1609.47 
ACSTAcasti Pharma0.20400.19910.20051,523,700-0.00241.18 
ACTAdvisorshares Vice ETF27.5027.2627.501,7000.491.82 
ACTCUArclight Clean Transition Corp9.9429.9309.94013,9000.0100.10 
ACTGAcacia Res-Acacia3.4103.2403.360108,5000.1203.70 
ACWIACWI Ishares MSCI ETF82.2281.3582.093,429,9000.260.32 
ACWXACWI Ex US Ishares MSCI ETF47.1446.7847.068,152,5000.020.04 
ADAPAdaptimmune Ther Ads5.1764.2704.3003,156,200-0.2305.08 
ADBEAdobe Systems Inc496.9479.4483.62,615,000-12.42.49 
ADESAdvanced Emissions Solutions Inc4.6844.4104.42072,300-0.1803.91 
ADIAnalog Devices125.1122.9124.82,070,5000.00.01 
ADILAdial Pharmaceuticals Inc2.1801.7501.93011,149,5000.22012.87 
ADILWAdial Pharmaceuticals Inc WT0.39990.30000.351152,5000.051117.03 
ADMAAdma Biologics2.3402.1802.2902,712,9000.1255.77 
ADMPAdamis Pharmaceuticl0.85500.80000.81261,793,000-0.04695.46 
ADMSAdamas Pharma3.7703.6003.680191,900-0.0501.34 
ADPAutomatic Data Procs149.5146.1148.91,494,5002.01.36 
ADPTAdaptive Biotechnologies Corp48.4046.5446.93969,800-0.020.03 
ADREBldrs Emerging Markets 50 ADR Index Fund50.5050.0050.165,500-0.100.20 
ADROAduro Biotech14.8613.9214.60171,5000.594.18 
ADSKAutodesk Inc255.6247.0252.81,033,400-1.30.49 
ADTNAdtran Inc12.4511.9612.29240,6000.141.15 
ADTXAditx Therapeutics Inc2.3002.0792.2801,214,3000.1306.05 
ADUSAddus Homecare Corp104.1100.1103.9106,4003.02.99 
ADVMAdverum Biotechnlgs12.4711.7712.29723,6000.615.22 
ADXNAddex Therapeutics Ltd ADR12.7212.4612.463000.262.09 
ADXSAdvaxis Inc0.51060.47110.49153,219,600-0.01913.74 
AEGNAegion Corp15.7715.3315.4571,600-0.020.13 
AEHLAntelope Enterprise Hldg Ltd2.4402.2902.400256,2000.0602.56 
AEHRAehr Test Systems1.3301.3001.31052,100-0.0100.76 
AEISAdvanced Energy73.8372.0873.32229,3000.500.69 
AEMDAethlon Medical1.9401.5101.6902,723,1000.16010.46 
AEPAmerican Electric Power Company92.7089.7992.203,507,9001.801.99 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]53.5150.0752.8944,6000.380.72 
AEPPZAmerican Electric Power Company Inc53.8953.4153.6921,2000.931.76 
AERIAerie Pharmaceuticals9.7509.1109.680892,5000.5305.79 
AESEAllied Esports Entertainment Inc1.1901.1201.150957,800-0.0100.86 
AEYAddvantage Techs Group2.0902.0102.08040,9000.0502.46 
AEYEAudioeye Inc17.2316.2616.6786,600-0.563.25 
AEZSAeterna Zentaris0.35890.34100.3500811,300-0.00571.60 
AFIBAcutus Medical Inc25.6624.6425.00127,200-0.050.20 
AFINAmerican Finance Trust Inc Cl A6.1755.9006.145368,0000.1452.42 
AFINPAmerican Finance Trust Inc Pfd Ser A24.3124.0524.2510,8000.030.12 
AFMDAffimed N.V.3.4153.2603.290878,7000.0300.92 
AFYAAfya Ltd Cl A25.6924.8825.25103,700-0.250.98 
AGBAAgba Acquisition Ltd10.3210.3210.325000.000.00 
AGBARAgba Acquisition Ltd Right0.25610.23810.25613,8000.00000.00 
AGBAUAgba Acquisition Ltd10.7010.7010.701000.000.00 
AGBAWAgba Acquisition Ltd WT0.22000.22000.2200500-0.01998.30 
AGCUUAltimeter Growth Corp11.8511.7011.8046,500-0.050.42 
AGENAgenus Inc4.1504.0304.0801,811,5000.0400.99 
AGFSAgrofresh Solutions2.3202.2802.29036,300-0.0301.29 
AGIOAgios Pharmaceuticals38.9836.6938.871,713,7003.489.83 
AGLEAeglea Biothera8.1207.7308.0302,003,4000.2603.35 
AGMHAgm Group Holdings Inc Cl A15.3615.2315.265,500-0.100.65 
AGNCAmerican Capital Age14.0013.8713.995,531,3000.120.83 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D23.0322.7722.9119,4000.060.26 
AGNCNAgnc Investment Corp23.5423.3823.4929,1000.030.13 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual23.0022.8622.9616,8000.080.35 
AGNCPAgnc Investment Corp22.1221.9622.0028,700-0.100.45 
AGRXAgile Therap3.0552.9543.010498,5000.0401.35 
AGTCApplied Genetic Tech5.4705.2305.390156,1000.0200.37 
AGYSAgilysys Inc26.2625.3726.1577,3000.511.99 
AGZDWisdomtree Int Rate US Agg Bond Fund47.0346.9347.014,7000.060.13 
AHACUAlpha Healthcare Acquisition Corp9.9009.8809.8806,300-0.0180.18 
AHCOAdapthealth Corp Cl. A27.6526.1126.45167,000-0.331.23 
AHPIAllied Healthcare5.2504.8104.990117,900-0.2003.85 
AIAAsia 50 Ishares ETF75.8475.3975.54109,5000.050.07 
AIHAesthetic Medical International Holdings7.0305.4905.800118,800-1.24017.61 
AIHSSenmiao Technology Ltd1.2500.9811.2107,693,7000.11010.00 
AIKIAlkido Pharma Inc0.61000.56350.5801567,300-0.02163.59 
AIMCAltra Indtl Mtn40.8439.2640.45448,4001.112.82 
AIMTAimmune Therap34.5634.4834.49987,200-0.100.29 
AINVApollo Investment Company8.2508.0708.200182,4000.0400.49 
AIQGlobal X Future Analytics Tech ETF24.5124.1024.3829,900-0.050.20 
AIRGAirgain Inc13.5413.0213.2042,300-0.151.12 
AIRRRba American Industrial Renaissance ETF28.2928.0028.2411,3000.270.96 
AIRTAir T Inc9.9009.9009.900200-0.3503.41 
AIRTPAir T Inc Funding Alpha Income Trust22.5022.5022.501000.261.17 
AIRTWAir T Inc Funding WT0.03950.03010.03673,300-0.00102.65 
AKAMAkamai Technologies109.2106.1108.01,489,000-1.00.94 
AKBAAkebia Therapeutics3.3802.9003.28010,403,600-0.0150.46 
AKCAAkcea Therapeutics Inc18.1718.1318.17815,3000.030.17 
AKERAkers Biosciences2.2602.1702.21072,9000.0301.38 
AKROAkero Therapeutics Inc26.5025.5025.81127,3000.010.04 
AKTSAkoustis Technologies Inc8.0507.7207.830481,8000.1602.09 
AKTXAkari Therapeutics1.7601.6201.700224,9000.0704.29 
AKUAkumin Inc3.6403.6003.60011,7000.0000.00 
AKUSAkouos Inc20.0117.6818.8996,9001.166.54 
ALACAlberton Acquisition Corp11.0010.7611.0011,4000.201.85 
ALACRAlberton Acquisition Corp Rights0.35760.30000.350077,1000.050016.67 
ALACUAlberton Acquisition Corp Unit11.0011.0011.004,4000.201.85 
ALACWAlberton Acquisition Corp WT0.29000.22000.2500449,1000.080047.06 
ALBOAlbireo Pharma Inc35.3334.2735.17131,0000.692.00 
ALCOAlico Inc31.1230.5031.0214,6000.491.60 
ALDXAldeyra Therapeu7.6807.0307.590753,5000.4906.90 
ALECAlector Inc9.7209.2909.480614,7000.0700.74 
ALGNAlign Technology459.0424.0453.25,115,900117.434.97 
ALGSAligos Therapeutics Inc15.4614.5115.07328,5000.130.87 
ALGTAllegiant Travel Com141.9134.2141.0167,8008.66.46 
ALIMAlimera Sciences Inc4.7904.5704.61013,6000.0901.99 
ALJJAlj Regional Hold1.1501.0601.070288,5000.0858.63 
ALKSAlkermes Plc16.7516.1116.321,494,0000.060.37 
ALLKAllakos Inc86.9379.0186.33464,6006.758.48 
ALLOAllogene Therapeutics Inc35.6034.2635.34612,8000.862.49 
ALLTAllot Communications10.3910.2010.3985,9000.161.56 
ALNAAllena Pharmaceuticals Inc1.4401.3401.420372,7000.0805.97 
ALNYAlnylam Pharmaceuticals140.7133.8134.3481,900-2.21.60 
ALOTAstronova Inc8.2008.0008.0003,700-0.3203.85 
ALPNAlpine Immune Sciences Inc8.2007.9407.94011,100-0.0700.87 
ALRMAlarm.com60.8159.3260.74323,0000.741.23 
ALRNAileron Therapeutics Inc2.2102.0202.110911,8000.0854.20 
ALRSAlerus Financial Corp22.7522.0522.5720,8000.120.53 
ALSKAlaska Commun Sys1.9901.9701.97098,400-0.0100.51 
ALTAltimmune Inc11.7310.9111.68781,9000.635.70 
ALTAAltabancorp23.2021.9722.9924,0000.592.63 
ALTMAltus Midstream Company10.0709.7509.94053,3000.2802.90 
ALTRAltair Engineering Inc Cl A46.0644.8045.93164,1000.531.17 
ALTYG-X Super Dividend Alternatives ETF10.7510.6710.7014,8000.050.47 
ALVRAllovir Inc26.9825.4125.70143,5000.361.42 
ALXNAlexion Pharm Inc121.4118.3119.71,333,1001.51.25 
ALXOAlx Oncology Holdings Inc44.5940.6841.0055,500-1.693.96 
ALYAAlithya Group Inc Cl A2.8302.5952.6909,400-0.0501.82 
AMAGAmag Pharmaceuticals13.6713.6313.66595,8000.030.22 
AMALAmalgamated Bk12.1811.7812.0244,5000.110.92 
AMATApplied Materials62.1560.8661.706,014,500-0.410.66 
AMBAAmbarella Inc56.7454.9856.66237,2001.853.38 
AMCARussell 1000 Pure US Rev Ishares ETF28.6628.6628.66200-0.531.82 
AMCIAmci Acquisition Corp Cl A10.2910.2110.29100,3000.060.59 
AMCIUAmci Acquisition Corp Unit11.9910.6111.993001.1610.69 
AMCIWAmci Acquisition Corp WT0.44910.37000.3800369,700-0.02015.02 
AMCXAmc Networks Cl A24.9923.6923.91921,900-0.602.45 
AMDAdv Micro Devices80.8278.4279.4238,006,7000.220.28 
AMEDAmedisys Inc253.4248.4248.8146,1000.40.14 
AMEHApollo Medical Holdings Inc18.4517.8718.0778,1000.060.33 
AMGNAmgen Inc229.9226.2228.02,172,800-1.00.43 
AMHCAmplitude Healthcare Acquisition Corp Cl9.8709.8009.8708000.0380.39 
AMHCUAmplitude Healthcare Acquisition Corp10.3510.3010.352,0000.050.49 
AMHCWAmplitude Healthcare Acquisition Corp WT1.0851.0701.070800-0.0151.38 
AMKRAmkor Technology13.3612.9213.11999,400-0.050.38 
AMNBAmerican Natl Bksh24.6723.2424.2931,8000.823.49 
AMOTAllied Motion Tech43.3542.1942.7212,2000.290.68 
AMPHAmphastar Pharma21.0020.2620.59120,1000.180.88 
AMRBAmerican River Bkshs10.8310.3310.332,100-0.090.83 
AMRHAmeri Holdings Inc1.5301.3501.410761,900-0.0100.70 
AMRHWAmeri Holdings Inc WT0.07400.05380.060051,900-0.00467.12 
AMRKA-Mark Precious Meta33.7132.7432.9725,600-0.551.64 
AMRNAmarin Corp Ads5.1294.7205.0203,884,6000.3006.36 
AMRSAmyris Inc2.8602.6702.8501,596,0000.1104.01 
AMSCAmer Superconductor15.3014.5015.132,534,200-1.9711.52 
AMSFAmerisafe Inc58.9657.7058.3758,2000.050.09 
AMSTAmesite Inc4.4704.1304.47064,2000.1303.00 
AMSWAAmer Software Inc15.2914.7515.27106,5000.241.60 
AMTBMercantil Bank Holding Cl A11.2910.5010.7734,9000.201.89 
AMTBBMercantil Bank Holding Cl B8.0957.5108.0008,9000.0100.13 
AMTDTD Ameritrade HD41.9439.8239.9740,773,500-0.852.08 
AMTIApplied Molecular Transport Inc32.9231.3532.4098,3000.000.00 
AMTXAemetis Inc5.1004.6004.6902,015,100-0.2605.25 
AMWDAmer Woodmark Cp89.0085.3387.00110,000-1.341.52 
AMYTAmryt Pharma Plc ADR12.7612.7012.703,8000.100.79 
AMZNAmazon.com Inc3,1993,1223,1764,212,000-90.27 
ANABAnaptysbio Inc26.0724.7925.92357,6000.662.61 
ANATAmer Natl Insurance72.3370.1772.1524,0001.602.27 
ANCNAnchiano Therapeutics Ltd ADR1.1700.9101.150351,500-0.0100.86 
ANDAAndina Acquisition Corp III10.2210.2010.2212,9000.000.04 
ANDARAndina Acquisition Corp III Right0.28470.27000.27004,800-0.01605.59 
ANDAUAndina Acquisition Corp III Unit11.3511.3111.352000.010.09 
ANDAWAndina Acquisition Corp III WT0.26670.26000.260024,100-0.00632.37 
ANDEAndersons Inc24.0022.7723.90210,5000.964.18 
ANGIHomeservices Inc11.1510.7610.903,983,300-0.171.54 
ANGLFallen Angel HY Bond ETF Vaneck30.1729.9830.13783,2000.080.27 
ANGOAngiodynamics Inc10.9610.5610.91287,5000.080.74 
ANIKAnika Therapeutics36.8535.4935.94109,0000.110.31 
ANIPANI Pharma Inc27.9326.7827.7254,3000.431.58 
ANIXAnixa Biosciences Inc2.4902.3602.390259,9000.0000.00 
ANNXAnnexon Inc26.9724.3624.59215,800-1.646.25 
ANPCAnpac Bio-Medical Science CO ADR3.7103.3983.50050,9000.1203.55 
ANSSAnsys Inc329.2323.2326.8370,200-1.10.33 
ANTEAirnet Technology Inc1.3701.2101.2401,302,9000.0403.32 
ANYSphere 3D Corp1.7001.6001.630143,600-0.0201.21 
AOSLAlpha and Omega Semi16.6216.0116.4493,3000.040.24 
AOUTAmerican Outdoor Brands Inc15.1414.1914.94355,000-0.201.32 
APAApache Corp9.4809.0209.44026,479,0000.3403.74 
APDNApplied Dna Scns7.9007.7507.81075,6000.0600.77 
APEIAmerican Public Eduducation29.5528.3628.8472,200-0.260.89 
APENApollo Endosurgery Inc1.7601.6901.7107,900-0.0100.58 
APEXApex Global Brands Inc7.2406.1206.260147,8000.2103.47 
APHAAphria Inc4.7504.5904.6804,412,7000.0000.00 
APIAgora Inc Ads42.5941.1341.16773,000-0.791.88 
APLSApellis Pharmaceuticals Inc34.4932.6834.37440,0001.574.79 
APLTApplied Therapeutics Inc22.9521.5522.2588,2000.632.91 
APMAptorum Group Ltd Cl A2.3502.2002.300324,600-0.0100.43 
APOGApogee Entrpr Inc27.7826.8727.62402,4000.050.18 
APOPCellect Biotechnology Ltd2.2702.0602.200227,5000.1306.26 
APOPWCellect Biotechnology Ltd0.18000.12260.170022,9000.020013.33 
APPFAppfolio Cl A158.2149.8150.2106,800-7.24.60 
APPNAppian Corp Cl A80.5075.9479.21435,800-0.780.98 
APPSDigital Turbine34.9732.5032.864,007,500-1.353.95 
APREAprea Therapeutics Inc27.8224.8326.5989,9000.592.27 
APTOAptose Bioscns6.0605.6255.715965,500-0.1652.81 
APTXAptinyx Inc3.2553.0003.1808,254,700-0.72018.46 
APVOAptevo Therapeutics Inc7.3107.0167.15022,2000.1502.14 
APWCAsia Pacific Wire & Cable1.6001.4501.500124,300-0.1006.25 
APXTApex Technology Acquisition Corp Cl A10.5410.3610.37427,600-0.131.24 
APXTUApex Technology Acquisition Corp11.7011.7011.702000.454.00 
APXTWApex Technology Acquisition Corp WT1.7001.4301.50020,600-0.0352.28 
APYXApyx Medical Corp6.4105.7306.200126,1000.3405.80 
AQBAquabounty Technologies Inc4.0943.8104.000620,6000.0000.00 
AQMSAqua Metals Inc1.03000.94870.9899322,4000.01661.71 
AQSTAquestive Therapeutics Inc5.3405.1005.320698,1000.1502.90 
ARAVAravive Inc5.3295.0505.17080,400-0.0300.58 
ARAYAccuray Inc3.2303.1003.130745,900-0.0802.49 
ARCBArcbest Corp33.8032.5433.69136,2000.942.87 
ARCCAres Capital Corp13.9313.6813.881,589,6000.020.14 
ARCEArco Platform Ltd Cl A34.8432.9734.53363,800-0.361.03 
ARCTArcturus Therapeutics Ltd50.3746.6947.29365,4000.190.40 
ARDSAridis Pharmaceuticals Inc8.5007.6007.65031,300-0.1251.61 
ARDXArdelyx Inc5.3505.0105.290966,4000.1703.32 
ARECAmerican Resources Corp1.6201.4501.5401,460,100-0.0402.53 
ARGXArgenx Se Ads255.5245.7252.2212,600-4.61.78 
ARKRArk Restaurants Cp11.6011.4311.471,2000.100.88 
ARLPAlliance Resource Pt2.8602.6702.820389,0000.0802.92 
ARNAArena Pharmaceuticals80.7576.5380.35634,1004.345.71 
AROWArrow Financial Corp29.3627.0728.9535,9001.204.32 
ARPOAerpio Pharmaceuticals Inc1.3601.2201.330667,8000.0403.10 
ARQTArcutis Biotherapeutics Inc23.2522.7122.75200,500-0.341.47 
ARRYArray Biopharma44.4438.0343.943,239,9004.6011.69 
ARTLArtelo Biosciences Inc0.58990.54020.58002,168,700-0.00500.85 
ARTLWArtelo Biosciences Inc WT0.07970.07010.07975,100-0.00283.39 
ARTNAArtesian Res Cp A37.3836.3236.7223,1000.140.38 
ARTWArt S Way MFG Company2.7502.4952.73075,6000.25010.08 
ARVNArvinas Inc21.0120.0020.57235,6000.381.88 
ARWRArrowhead Pharma59.8557.0158.561,667,3001.843.24 
ARYAArya Sciences Acquisition Corp III Cl A10.2910.2910.29500-0.010.14 
ARYBArya Sciences Acquisition Corp II Cl A10.289.9010.25979,2000.171.69 
ARYBUArya Sciences Acquisition Corp II10.7210.3210.7230,4000.282.68 
ARYBWArya Sciences Acquisition Corp II WT1.7501.6501.75032,1000.1408.70 
ASETFlexshares Real Assets Allocation Index26.9826.8126.893,600-0.311.16 
ASFIAsta Funding Inc13.0913.0813.081,300-0.020.15 
ASLNAslan Pharmaceuticals Ltd ADR1.9301.8401.870364,200-0.0402.09 
ASMBAssembly Biosciences15.8415.2015.42249,500-0.060.39 
ASMLAsml Hld NY Reg382.1375.4375.5613,800-7.51.96 
ASNDAscendis Pharma Ads160.3156.2159.473,1003.42.17 
ASOAcademy Sports and Outdoors Inc15.2414.2614.76766,500-0.140.94 
ASPSAltisource Portfolio13.4112.8913.1131,100-0.010.08 
ASPUAspen Group Inc11.7111.0111.3846,3000.020.18 
ASRTAssertio Therapeutics Inc0.71160.66500.7000259,8000.02804.17 
ASRVAmeriserv Financial2.9802.8612.92018,1000.0501.74 
ASRVPAmeriserv Fin Cap27.4526.8927.30300-0.200.73 
ASTCAstrotech Corp3.1702.3802.4709,817,900-0.2107.84 
ASTEAstec Inds Inc58.4056.7957.1778,100-0.601.04 
ASURAsure Software8.6908.4458.63043,6000.0800.94 
ASYSAmtech Systems Inc6.2706.0306.07011,400-0.2103.34 
ATAXAmer First Mf Inv3.9403.8903.90039,000-0.0100.26 
ATCXAtlas Technical Consultants Inc7.0306.6106.71716,600-0.6038.24 
ATCXWAtlas Technical Consultants Inc1.00000.93000.9899111,000-0.01011.01 
ATECAlphatec Holdings10.1508.8009.3501,672,400-0.4004.10 
ATEXPdvwireless35.0932.9834.40453,2000.772.29 
ATHAAthira Pharma Inc21.1019.1020.10226,700-0.884.19 
ATHEAlterity Therapeutics Ltd1.8201.5901.590171,900-0.23612.93 
ATHXAthersys Inc1.6901.5701.6601,498,3000.0503.11 
ATIFAtif Holdings Ltd1.3071.1801.2901,752,6000.0201.57 
ATLCAtlanticus Hld Cp12.7212.3112.315,800-0.110.89 
ATLOAmes Natl Corp20.2719.2620.0125,8000.743.84 
ATNIAtn International47.5246.2546.8036,8000.080.17 
ATNXAthenex Inc12.1511.6311.91289,8000.231.97 
ATOMAtomera Inc9.5508.7809.230302,400-0.1501.60 
ATOSAtossa Genetics Inc1.9401.7901.860101,100-0.0201.06 
ATRAAtara Biotherap14.8413.6414.65581,1000.956.93 
ATRCAtricure Inc38.9637.9438.28270,2000.310.82 
ATRIAtrion Corp679.3654.9669.96,80011.91.81 
ATROAstronics Cp7.6207.3907.520148,1000.0801.08 
ATRSAntares Pharma3.0352.9002.910800,200-0.0602.02 
ATSGAir Transport30.0629.2329.30789,500-0.260.88 
ATVIActivision Blizzard82.2179.5780.774,344,000-1.171.43 
ATXIAvenue Therapeutics Inc3.5303.3803.470438,500-0.0902.53 
AUBAtlantic Union Bancshares Corp26.4425.5026.33282,1001.114.40 
AUBAPAtlantic Union Bankshares Corp26.7426.0826.5766,4000.030.11 
AUBNAuburn Natl Bncp37.7337.2537.343,200-0.340.90 
AUDCAudiocodes Ltd33.3732.5232.90132,200-0.020.06 
AUPHAurinia Pharm Ord15.3914.8915.19356,5000.171.13 
AUTLAutolus Therapeutics Plc ADR12.0411.3011.7442,000-0.060.51 
AUTOAutoweb Inc3.8923.6103.780138,700-0.0802.07 
AUVIApplied Uv Inc6.9206.5306.61032,400-0.1402.07 
AVAVAerovironment Inc77.0075.0076.38131,8000.450.59 
AVCOAvalon Globocare1.3301.1601.1803,100,4000.0100.85 
AVCTAmerican Virtual Cloud Tech Inc4.2804.0804.17058,600-0.0801.88 
AVCTWAmerican Virtual Cloud Tech Inc Warrants0.27970.27100.279715,3000.00963.55 
AVDLAvadel Pharmaceuticals Plc5.2305.0005.220227,8000.1903.78 
AVEOAveo Pharmaceuticals5.8405.5305.750241,2000.1101.95 
AVGOBroadcom Ltd374.3367.1373.41,354,8001.30.35 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,2511,2321,25147,70000.02 
AVGRAvinger Inc0.31500.29400.30092,138,2000.00200.67 
AVIDAvid Tech Inc8.9258.7118.900265,5000.1401.60 
AVNWAviat Networks Inc22.2721.6822.0210,0000.020.09 
AVOMission Produce Inc13.7312.6613.41283,2000.110.83 
AVROAvrobio Inc16.6015.3016.50112,6000.976.25 
AVTAvnet Inc27.9427.3327.74661,0000.250.91 
AVXLAnavex Lf SC5.3205.0405.255659,1000.1052.04 
AWHAspira Womans Health Inc3.7003.4503.550526,200-0.1303.53 
AWREAware Inc2.6602.6102.6106,300-0.0301.14 
AXASAbraxas Petro Corp2.0001.8301.960548,9000.1105.95 
AXDXAccelerate Diagnosti10.469.7510.23208,4000.353.54 
AXGNAxogen Inc13.4112.9613.35150,2000.261.99 
AXGTAxovant Sciences Ltd3.5903.3303.4901,503,1000.0401.16 
AXLAAxcella Health Inc4.5804.4154.50066,4000.0300.67 
AXNXAxonics Modulation Technologies Inc49.0046.6148.52376,3002.234.82 
AXSMAxsome Thera70.9968.5870.70240,7001.752.54 
AXTIAxt Inc6.0905.5505.760558,800-0.3004.95 
AYAtlantica Yield Plc30.1229.4630.03320,1000.270.91 
AYLAAyala Pharmaceuticals Inc13.4013.1013.402,7000.151.13 
AYROAyro Inc2.9552.8002.930438,9000.0100.34 
AYTUAytu Bioscience Inc1.0200.9851.0101,953,6000.0000.00 
AZNAstrazeneca Plc52.2351.6351.963,754,9000.390.76 
AZPNAspen Technology131.8128.7130.4418,2000.30.26 
AZRXAzurrx Biopharma Inc0.82500.79010.7902100,700-0.03484.22 
AZYOAziyo Biologics Inc Cl A11.3710.7011.1863,200-0.201.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.228.10.64
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,506210.19
DJI28,3641530.54
SP5003,453180.52
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,904-211.07
BDI1,200494.26
HSI30,063-2530.83