Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
AACGAta Creativity Global3.0402.9002.95042,100-0.0601.99 
AACQArtius Acquisition Inc Cl A10.0009.9709.9803,784,100-0.0200.20 
AACQUArtius Acquisition Inc Unit10.8710.6210.872,800-0.010.09 
AACQWArtius Acquisition Inc WT2.5002.2502.360272,800-0.1405.60 
AADRAdvisorshares Dorsey Wright ETF65.8065.0065.421,800-0.991.50 
AALAmerican Airlines Gp23.1321.8322.2332,730,100-0.602.63 
AAMEAtlantic Amer Cp4.2704.0304.05086,900-0.2004.71 
AAOIApplied Optoelect8.9008.6208.620384,100-0.1601.82 
AAONAaon Inc63.3162.1463.19150,8000.360.57 
AAPLApple Inc132.6129.7131.896,641,4001.61.26 
AAWWAtlas Air Ww71.5369.7470.60447,700-0.881.23 
AAXJAll Country Asia Ex Japan Ishares MSCI93.7493.1393.49578,2000.740.80 
ABCBAmeris Bancorp56.0652.7452.91448,800-2.594.67 
ABCLAbcellera Biologics Inc23.0922.3522.812,113,900-0.231.00 
ABCMAbcam Plc ADR19.3418.8419.28184,7000.593.16 
ABEOAbeona Therapeutics1.7701.6801.710772,100-0.0201.16 
ABGIAbg Acquisition Corp I Cl A9.9509.9009.9301,7000.0100.10 
ABIOArca Biopharma Inc3.7503.6103.660114,700-0.0501.35 
ABMDAbiomed Inc313.3301.5312.6366,2009.33.07 
ABNBAirbnb Inc Cl A152.3148.6150.78,166,9001.61.04 
ABSTAbsolute Software Cp14.2314.0414.1597,900-0.020.14 
ABTXAllegiance Banc CS41.3540.0140.1466,900-1.483.56 
ABUSArbutus Biopharma Cp3.3453.1803.2601,030,4000.0401.24 
ACACAcies Acquisition Corp Cl A9.8908.5608.750675,400-1.08010.99 
ACACUAcies Acquisition Corp10.9009.1409.14040,700-1.75216.08 
ACACWAcies Acquisition Corp WT1.9801.7101.800118,600-0.1507.69 
ACADAcadia Pharmaceutica26.5025.4225.851,015,600-0.050.19 
ACAHAtlantic Coastal Acquisition Corp Cl A9.6909.6909.6905,0000.0290.30 
ACAHUAtlantic Coastal Acquisition Corp9.9709.9669.970400-0.0100.10 
ACAHWAtlantic Coastal Acquisition Corp WT0.83980.83980.83981000.03003.70 
ACBAurora Cannabis Inc9.4009.0309.0403,267,400-0.2202.38 
ACBAAce Global Business Acquisition Limited10.0310.0110.032,200-0.010.05 
ACBAUAce Global Business Acquisition Limited10.5010.4510.4824,8000.080.77 
ACBAWAce Global Business Acquisition WT0.54000.49060.490640,300-0.00971.94 
ACBIAtlantic Capital27.7226.3526.5656,800-0.863.14 
ACCDAccolade Inc54.4252.7853.35448,900-0.030.06 
ACERAcer Therapeutics Inc3.0402.9002.92040,700-0.0501.68 
ACETAdicet Bio Inc10.6610.2710.49162,5000.090.87 
ACEVAce Convergence Acquisition Corp Cl A9.9909.9509.980214,100-0.0100.10 
ACEVUAce Convergence Acquisition Corp11.2511.1011.105000.090.82 
ACEVWAce Convergence Acquisition Corp WT2.1301.9902.0009,900-0.1004.77 
ACGLArch Capital Grp Ltd39.6438.3338.512,488,600-0.882.23 
ACGLNArch Capital Group Ltd25.5225.3025.46197,8000.090.35 
ACGLOArch Capital Group Ltd ADR26.6426.4226.646,9000.120.45 
ACGLPArch Capital Group Ltd25.3225.1925.3219,5000.100.39 
ACHCAcadia Healthcr Company64.6562.6363.13601,600-1.161.80 
ACHLAchilles Therapeutics Plc12.4111.7011.705,900-0.221.85 
ACHVAchieve Life Sciences Inc8.5808.2418.270226,200-0.1001.19 
ACIUAC Immune S.A.7.5207.2607.440230,7000.0300.40 
ACIWAci Worldwide Inc39.1338.4338.67406,700-0.030.08 
ACKIUAckrell Spac Partners I Co. Units10.2510.2310.251,3000.030.29 
ACKIWAckrell Spac Partners I Co. WT0.60010.58000.60004,300-0.00010.02 
ACLSAxcelis Tech Inc41.8040.4141.14108,500-0.280.68 
ACMRAcm Research Inc106.997.2106.7713,60012.613.36 
ACNBAcnb Corp28.3027.8327.9545,400-0.150.53 
ACORAcorda Therapeutics4.9104.3304.8501,802,4000.75018.29 
ACQRIndependence Holdings Corp Cl A9.9809.7709.9407,3000.0100.10 
ACQRUIndependence Holdings Corp Units10.0009.9509.990492,600-0.0400.40 
ACQRWIndependence Holdings Corp WT1.02000.95000.950017,9000.00000.00 
ACRSAclaris Therapts18.6117.7718.16651,6000.170.94 
ACRXAcelrx Pharmaceutica1.4801.3601.4102,003,7000.0402.92 
ACSTAcasti Pharma0.55800.52000.52554,594,200-0.00260.49 
ACTCArclight Clean Transition Corp Cl A20.1217.9018.092,035,000-0.924.84 
ACTCUArclight Clean Transition Corp23.4621.2021.203,100-1.245.53 
ACTCWArclight Clean Transition Corp WT6.7406.0106.100254,300-0.4406.73 
ACTDArclight Clean Transition Corp II Cl A9.9509.8509.88026,6000.0100.10 
ACTDUArclight Clean Transition Corp II10.1510.1310.155,0000.000.03 
ACTDWArclight Clean Transition Cor. II WT1.5851.4601.4606,100-0.1428.85 
ACTGAcacia Res-Acacia6.2806.0606.240339,7000.0701.13 
ACVAAcv Auctions Inc Cl A24.8623.6924.07537,500-0.351.43 
ACWIACWI Ishares MSCI ETF100.799.9100.43,225,700-0.20.19 
ACWXACWI Ex US Ishares MSCI ETF58.1057.6957.931,844,500-0.200.34 
ADAGAdagene Inc Ads14.3013.8014.0010,2000.141.01 
ADAPAdaptimmune Ther Ads4.2203.9304.1801,385,8000.1503.72 
ADBEAdobe Systems Inc552.7538.8551.43,542,8008.01.48 
ADER26 Capital Acquisition Corp Cl A9.7009.6809.7002,3000.0000.00 
ADERU26 Capital Acquisition Corp10.1510.1110.111,900-0.080.79 
ADERW26 Capital Acquisition Corp WT0.94900.88020.880232,300-0.03994.34 
ADESAdvanced Emissions Solutions Inc7.3807.1707.230227,200-0.1301.77 
ADIAnalog Devices168.2165.1166.22,391,4000.20.12 
ADILAdial Pharmaceuticals Inc2.8102.6602.750162,0000.0301.10 
ADILWAdial Pharmaceuticals Inc WT0.71000.68000.68011,8000.00961.43 
ADMAAdma Biologics1.8301.7701.7901,530,600-0.0100.56 
ADMPAdamis Pharmaceuticl1.1700.9901.10025,442,3000.11011.11 
ADMSAdamas Pharma5.3505.0905.190324,900-0.0100.19 
ADNAdvent Technologies Hldg Inc10.0059.3109.340329,000-0.5605.66 
ADNWWAdvent Technologies Hldg Inc WT1.5601.4401.490171,600-0.0301.97 
ADOCEdoc Acquisition Corp Cl A10.1010.0610.0711,6000.000.00 
ADOCREdoc Acquisition Corp Right0.39990.39000.39008000.02005.41 
ADOCWEdoc Acquisition Corp WT0.33310.30560.333126,1000.01314.09 
ADPAutomatic Data Procs198.6196.5197.51,402,3000.30.14 
ADPTAdaptive Biotechnologies Corp40.1537.5039.82712,3001.864.90 
ADREBldrs Emerging Markets 50 ADR ETF56.7656.3056.5713,3000.270.48 
ADSKAutodesk Inc278.8271.2276.31,893,9002.60.96 
ADTNAdtran Inc21.6120.6820.90159,500-0.442.06 
ADTXAditx Therapeutics Inc2.9502.7502.82075,7000.0100.36 
ADUSAddus Homecare Corp86.5683.1684.16171,100-0.220.26 
ADVAdvantage Solutions Inc12.2611.7911.94369,500-0.020.17 
ADVMAdverum Biotechnlgs3.7503.6303.7301,509,4000.0802.19 
ADVWWAdvantage Solutions Inc WT3.1953.1003.17039,500-0.1203.65 
ADXNAddex Therapeutics Ltd ADR10.9710.3310.8711,700-0.131.18 
ADXSAdvaxis Inc0.49000.47000.49004,463,8000.00360.74 
AEACAuthentic Equity Acquisition Corp Cl A9.6809.6309.68038,9000.0100.10 
AEACUAuthentic Equity Acquisition Corp10.0810.0010.07337,2000.030.30 
AEACWAuthentic Equity Acquisition Corp WT0.83930.75170.800228,1000.03023.92 
AEHLAntelope Enterprise Hldg Ltd2.8302.6102.720801,300-0.0602.16 
AEHRAehr Test Systems2.6602.5252.540207,300-0.0301.17 
AEIAlset Ehome Intl Inc5.2504.9105.1001,747,900-0.1302.49 
AEISAdvanced Energy105.5103.0104.6251,700-0.50.47 
AEMDAethlon Medical5.6205.0205.3602,225,1000.0901.71 
AEPAmerican Electric Power Company85.1983.9884.392,559,800-0.010.01 
AEPPLAmerican Elec Pwr CO Inc [Aep/Pb]49.3548.9149.0733,3000.130.27 
AEPPZAmerican Electric Power Company50.9550.6250.6825,1000.020.04 
AERIAerie Pharmaceuticals16.3415.8416.21373,7000.090.56 
AESEAllied Esports Entertainment Inc2.2902.1802.190243,700-0.0301.35 
AEYAddvantage Techs Group2.5502.4202.46029,7000.0000.00 
AEYEAudioeye Inc18.1017.2217.2274,800-0.442.49 
AEZSAeterna Zentaris0.97000.89000.90494,033,100-0.03864.09 
AFAQAf Acquisition Corp9.7009.6759.69571,4000.0350.36 
AFAQUAf Acquisition Corp Units9.9309.8909.9306,9000.0200.20 
AFAQWAf Acquisition Corp WT0.85000.80000.80001,1000.00000.00 
AFBIAffinity Bancshares Inc12.8812.7212.808,9000.030.24 
AFCGAfc Gamma Inc23.7522.5722.85124,1000.100.44 
AFIBAcutus Medical Inc16.9816.0016.66103,6000.482.97 
AFINAmerican Finance Trust Inc Cl A9.0708.7408.7501,169,100-0.3403.74 
AFINOAmerican Fin TR Inc26.0525.9025.987,000-0.090.34 
AFINPAmerican Finance Trust Inc Pfd Ser A26.2226.0226.1912,7000.090.34 
AFMDAffimed N.V.8.1407.9908.060630,500-0.1001.23 
AFRMAffirm Holdings Inc Cl A70.8166.5069.393,021,4001.982.94 
AFYAAfya Ltd Cl A26.5125.7726.17130,7000.261.00 
AGBAAgba Acquisition Ltd10.7510.7210.753,1000.030.28 
AGBARAgba Acquisition Ltd Right0.34240.32010.320141,400-0.00501.54 
AGBAWAgba Acquisition Ltd WT0.24000.19010.239914,400-0.01817.02 
AGCAltimeter Growth Corp Cl A11.7511.6311.75208,500-0.050.42 
AGCUUAltimeter Growth Corp12.4112.3112.373,800-0.020.16 
AGCWWAltimeter Growth Corp WT3.4603.3703.4506,5000.0601.77 
AGENAgenus Inc5.6605.1405.32010,017,0000.3206.40 
AGFSAgrofresh Solutions2.1002.0502.070130,000-0.0100.48 
AGFYAgrify Corp10.7610.0010.33206,100-0.191.81 
AGGRAgile Growth Corp Cl A9.7409.7009.7409,200-0.0100.10 
AGGRUAgile Growth Corp Units10.0009.95010.0001,8000.0010.01 
AGGRWAgile Growth Corp WT0.87990.80500.809924,6000.00991.24 
AGIOAgios Pharmaceuticals60.1058.4559.75488,2000.971.65 
AGLEAeglea Biothera6.5906.4356.530117,700-0.0300.46 
AGMHAgm Group Holdings Inc Cl A26.5011.7712.902,381,900-1.7011.64 
AGNCAgnc Investment Corp17.5216.7916.9914,612,700-0.472.69 
AGNCMAgnc Investment Corp Cum Red Pfd Ser D26.2525.9426.0529,0000.020.08 
AGNCNAgnc Investment Corp26.8026.5526.8038,2000.220.83 
AGNCOAgnc Investment Corp Fxdfr Prf Perpetual25.5725.3725.5562,1000.170.67 
AGNCPAgnc Investment Corp25.1625.0125.0773,100-0.010.04 
AGNGGlobal X Aging Population ETF30.4830.3230.448000.050.15 
AGRXAgile Therap1.5101.4501.450480,900-0.0503.33 
AGTCApplied Genetic Tech4.4704.3004.400565,9000.0501.15 
AGYSAgilysys Inc55.5653.4954.3769,2000.440.82 
AGZDWisdomtree Int Rate US Agg Bond Fund47.1346.9747.0634,4000.070.15 
AHACAlpha Healthcare Acquisition Corp10.3510.0510.18190,300-0.171.64 
AHACUAlpha Healthcare Acquisition Corp12.0011.9312.002000.000.00 
AHACWAlpha Healthcare Acquisition Corp WT3.0602.5002.86054,900-0.3159.92 
AHCOAdapthealth Corp Cl. A28.4027.0328.30894,2001.073.93 
AHPIAllied Healthcare4.0903.9703.97029,000-0.0200.50 
AIAAsia 50 Ishares ETF90.7690.0590.58127,0000.780.87 
AIHAesthetic Medical International Holdings8.3607.9408.150263,2000.2403.03 
AIHSSenmiao Technology Ltd1.01000.97310.9990291,500-0.02102.06 
AIKIAIkido Pharma Inc1.0301.0001.0101,354,4000.0101.00 
AIMCAltra Indtl Mtn66.3161.5062.81309,200-3.535.32 
AINVApollo Investment Company14.4113.9414.02483,400-0.422.91 
AIQGlobal X Artificial Intelligence & Tech29.9329.3529.7810,9000.341.15 
AIRGAirgain Inc22.3021.3221.37121,500-0.693.13 
AIRRRba American Industrial Renaissance ETF41.5540.2340.4493,300-1.122.69 
AIRTAir T Inc23.0123.0123.014000.140.61 
AIRTPAir T Inc Funding Alpha Income Trust25.0624.9625.051,9000.200.80 
AIRTWAir T Inc Funding WT0.13000.11550.12882,0000.00846.98 
AKAMAkamai Technologies117.0115.7116.8976,2000.10.08 
AKBAAkebia Therapeutics3.7003.5103.6702,959,6000.1403.97 
AKICSports Ventures Acquisition Corp Cl A9.7409.7409.7401000.0600.62 
AKICUSports Ventures Acquisition Corp10.0309.98010.0002,0000.0400.40 
AKICWSports Ventures Acquisition Corp WT0.88000.85000.88002,5000.099012.68 
AKROAkero Therapeutics Inc30.5329.7030.16154,900-0.130.43 
AKTSAkoustis Technologies Inc10.9510.5410.68566,0000.100.95 
AKTXAkari Therapeutics1.8201.7801.800166,3000.0100.56 
AKUAkumin Inc3.0002.9202.96023,1000.0100.34 
AKUSAkouos Inc13.2212.6313.15103,8000.120.92 
AKYAAkoya Biosciences Inc20.4519.2219.44172,800-0.110.56 
ALACAlberton Acquisition Corp11.2311.1711.175,0000.010.09 
ALACRAlberton Acquisition Corp Rights0.55000.48000.530020,1000.050010.42 
ALACWAlberton Acquisition Corp WT0.37510.35000.351022,200-0.01423.89 
ALBOAlbireo Pharma Inc34.5232.8634.12133,3000.922.77 
ALCOAlico Inc35.4933.5534.3344,8000.070.20 
ALDXAldeyra Therapeu12.2911.8712.15429,6000.201.67 
ALECAlector Inc22.5020.7921.37527,500-1.064.73 
ALFAlfi Inc7.1405.8006.1509,785,000-0.5408.07 
ALFIWAlfi Inc WT2.7002.0202.310408,0000.0502.21 
ALGMAllegro Microsystems Inc27.7426.9627.18728,800-0.090.33 
ALGNAlign Technology616.7595.8613.3599,90013.72.29 
ALGSAligos Therapeutics Inc28.7625.0626.58208,100-0.401.48 
ALGTAllegiant Travel Com205.0197.7200.6201,500-1.90.94 
ALHCAlignment Healthcare Inc27.9226.2326.35480,200-0.401.50 
ALIMAlimera Sciences Inc10.0409.8009.81014,600-0.1801.80 
ALJJAlj Regional Hold1.5501.4801.50022,400-0.0603.85 
ALKSAlkermes Plc25.3024.5524.691,259,200-0.401.59 
ALKTAlkami Technology Inc33.3032.3332.97109,0000.310.95 
ALLKAllakos Inc89.9687.4489.38193,4000.120.13 
ALLOAllogene Therapeutics Inc25.0524.2624.69840,900-0.592.33 
ALLTAllot Communications19.9618.4719.65286,9000.080.41 
ALNAAllena Pharmaceuticals Inc1.3001.2301.300612,9000.0302.36 
ALNYAlnylam Pharmaceuticals172.5167.9172.3628,9004.02.35 
ALOTAstronova Inc14.4213.8114.2813,1000.231.64 
ALPNAlpine Immune Sciences Inc9.2708.8609.000105,2000.1701.93 
ALRMAlarm.com84.7580.8783.58313,1001.311.59 
ALRNAileron Therapeutics Inc1.2901.2401.250230,9000.0000.00 
ALRSAlerus Financial Corp32.9331.4431.6037,700-1.203.66 
ALSKAlaska Commun Sys3.3503.3303.330927,9000.0000.00 
ALTAltimmune Inc17.0615.5515.862,536,400-0.603.65 
ALTAAltabancorp45.6243.7444.32120,800-0.982.16 
ALTMAltus Midstream Company69.9066.0067.0740,000-2.814.02 
ALTOAlto Ingredients Inc6.2805.8005.9903,189,400-0.1903.07 
ALTRAltair Engineering Inc Cl A63.5362.3963.27343,7000.030.05 
ALTUAltitude Acquisition Corp Cl A9.8009.7709.79068,8000.0000.00 
ALTUUAltitude Acquisition Corp10.1710.0610.092,400-0.090.88 
ALTUWAltitude Acquisition Corp WT0.82000.76860.800093,7000.01061.34 
ALTYGlobal X Superdividend Alternatives ETF13.8413.5813.6151,200-0.231.66 
ALVRAllovir Inc20.4319.0020.03341,4000.492.51 
ALXNAlexion Pharm Inc180.9179.4180.01,499,000-0.60.32 
ALXOAlx Oncology Holdings Inc61.1258.0160.31168,7000.881.48 
ALYAAlithya Group Inc Cl A2.7602.5402.740118,2000.1405.38 
ALZNAlzamend Neuro Inc11.979.8110.09522,400-0.262.51 
AMALAmalgamated Financial Corp16.0915.5015.5249,500-0.483.00 
AMAOAmerican Acquisition Opportunity Cl A9.9109.9009.90054,700-0.0300.30 
AMAOUAmerican Acquisition Opportunity Inc10.1710.1510.172,600-0.020.15 
AMAOWAmerican Acquisition Opportunity Inc WT0.64970.57000.60008,4000.05009.09 
AMATApplied Materials138.7135.1137.37,686,6000.30.25 
AMBAAmbarella Inc103.998.6100.7842,200-0.60.59 
AMCARussell 1000 Pure US Rev Ishares ETF36.3036.2036.20800-0.371.02 
AMCXAMC Networks Cl A64.8060.5161.62479,600-2.814.36 
AMDAdv Micro Devices85.3780.5784.5677,704,9004.455.55 
AMEDAmedisys Inc243.7239.0241.3249,000-1.30.54 
AMEHApollo Medical Holdings Inc55.8852.6155.17575,3002.204.15 
AMGNAmgen Inc242.4238.3240.82,142,6001.20.49 
AMHCAmplitude Healthcare Acquisition Corp Cl9.9409.9309.9308000.0100.10 
AMHCUAmplitude Healthcare Acquisition Corp10.5010.5010.501000.010.10 
AMHCWAmplitude Healthcare Acquisition Corp WT1.1000.9701.10019,1000.0807.84 
AMKRAmkor Technology23.8323.0123.541,295,1000.200.86 
AMNBAmerican Natl Bksh33.9533.0133.0117,700-0.792.34 
AMOTAllied Motion Tech36.6435.4235.7230,400-0.862.35 
AMPGAmplitech Group5.6005.3005.580287,7000.1803.33 
AMPGWAmplitech Group Inc WT2.0301.8502.0098,2000.19910.99 
AMPHAmphastar Pharma20.4620.0820.39289,2000.261.29 
AMRBAmerican River Bkshs18.0017.6317.698,600-0.241.34 
AMRKA-Mark Precious Meta51.2048.1548.33143,800-2.174.30 
AMRNAmarin Corp Ads4.9804.8304.9302,423,5000.0400.82 
AMRSAmyris Inc16.4915.7216.084,129,7000.261.64 
AMSCAmer Superconductor15.4214.8315.04244,900-0.271.76 
AMSFAmerisafe Inc62.6561.7161.79101,700-1.091.73 
AMSTAmesite Inc2.7802.6002.780821,700-0.0100.36 
AMSWAAmer Software Inc24.8124.2724.41206,300-0.030.12 
AMTBMercantil Bank Holding Cl A22.2521.3721.5584,900-0.592.66 
AMTBBMercantil Bank Holding Cl B17.2117.0017.0032,800-0.050.29 
AMTIApplied Molecular Transport Inc50.2844.3544.53244,200-5.4210.85 
AMTXAemetis Inc15.0313.7814.551,195,0000.422.97 
AMWDAmer Woodmark Cp82.7280.4682.05118,400-0.440.53 
AMYTAmryt Pharma Plc ADR11.9211.5811.7467,500-0.050.42 
AMZNAmazon.com Inc3,4973,4013,4895,125,800742.17 
ANABAnaptysbio Inc25.0924.4624.95412,400-0.020.08 
ANATAmer Natl Insurance153.9148.1150.366,600-2.61.69 
ANDAAndina Acquisition Corp III10.4910.2710.4223,3000.090.88 
ANDARAndina Acquisition Corp III Right0.78990.76000.789919,5000.02983.92 
ANDAUAndina Acquisition Corp III Unit11.3511.3511.35100-0.846.89 
ANDAWAndina Acquisition Corp III WT1.1401.0451.130186,2000.0959.18 
ANDEAndersons Inc32.3330.1130.60259,500-0.932.95 
ANEBAnebulo Pharmaceuticals Inc8.0857.5107.58023,300-0.0500.66 
ANGIAngi Inc14.1513.2913.81871,300-0.050.36 
ANGLFallen Angel HY Bond ETF Vaneck32.5532.4732.52994,8000.080.25 
ANGNAngion Biomedica Corp13.8313.0813.33132,1000.080.60 
ANGOAngiodynamics Inc25.7525.1325.74189,9000.411.62 
ANIKAnika Therapeutics42.4940.7941.0693,500-0.882.10 
ANIPANI Pharma Inc34.1533.2233.7247,900-0.471.37 
ANIXAnixa Biosciences Inc4.2504.0024.130105,000-0.0200.48 
ANNXAnnexon Inc23.9322.7623.7187,4000.592.55 
ANPCAnpac Bio-Medical Science CO ADR4.4304.2604.33039,3000.0300.70 
ANSSAnsys Inc338.8330.4336.6334,3004.41.33 
ANTEAirnet Technology Inc3.0402.8002.96037,3000.1003.50 
ANYSphere 3D Corp2.5102.3002.3302,232,100-0.1204.90 
ANZUAnzu Special Acquisition Corp I Cl A9.8209.7009.8208000.1301.34 
ANZUUAnzu Special Acquisition Corp I Units9.9609.9409.96033,1000.0000.00 
ANZUWAnzu Special Acquisition Corp I WT0.86500.83000.86502,6000.03504.22 
AOSLAlpha and Omega Semi29.7028.3328.83400,500-0.692.34 
AOUTAmerican Outdoor Brands Inc31.3929.6430.4698,800-0.882.81 
APAApa Corp22.6920.6221.1310,511,200-1.446.38 
APDNApplied Dna Scns6.7506.5106.64083,400-0.1502.21 
APEIAmerican Public Eduducation29.3927.7929.11200,7000.341.18 
APENApollo Endosurgery Inc9.0108.5208.860155,100-0.0901.01 
APIAgora Inc Ads39.7338.0538.651,280,100-0.040.10 
APLSApellis Pharmaceuticals Inc60.0457.7159.80792,2000.110.18 
APLTApplied Therapeutics Inc23.9822.1223.69125,3000.753.27 
APMAptorum Group Ltd Cl A3.1202.9503.030188,9000.0401.34 
APOGApogee Entrpr Inc39.1937.6238.16158,600-0.581.50 
APOPCellect Biotechnology Ltd6.3403.9104.15078,754,0000.88026.91 
APOPWCellect Biotechnology Ltd0.48000.22050.2350386,2000.072644.70 
APPApplovin Corporation Cl A88.4885.2588.221,375,1002.412.81 
APPFAppfolio Cl A141.5135.0141.0176,6005.13.72 
APPHAppharvest Inc16.0515.3015.52825,300-0.181.15 
APPHWAppharvest Inc WT5.9305.5105.57019,200-0.0200.36 
APPNAppian Corp Cl A131.8114.4129.71,987,20013.211.34 
APPSDigital Turbine72.0768.5070.022,563,5001.081.57 
APRApria Inc26.9725.4626.63432,300-0.110.41 
APREAprea Therapeutics Inc5.2704.8205.0404,769,000-0.3406.32 
APTOAptose Bioscns3.5603.3603.4701,227,0000.0902.66 
APTXAptinyx Inc3.4023.1803.250826,600-0.1103.27 
APVOAptevo Therapeutics Inc29.9927.6728.2877,400-1.194.04 
APWCAsia Pacific Wire & Cable4.0903.8203.94034,6000.1102.87 
APXTApex Technology Acquisition Corp Cl A11.8011.5211.64439,9000.070.61 
APXTUApex Technology Acquisition Corp13.2213.2013.202,6000.100.76 
APXTWApex Technology Acquisition Corp WT3.2003.0603.16194,1000.0310.99 
APYXApyx Medical Corp10.189.8010.0937,2000.030.30 
AQBAquabounty Technologies Inc6.1105.7205.960869,3000.1502.58 
AQMSAqua Metals Inc3.3503.1503.2101,171,900-0.0601.83 
AQSTAquestive Therapeutics Inc4.1904.0104.060425,700-0.0400.98 
AQWAGlobal X Clean Water ETF15.9015.8015.873,600-0.030.21 
ARAVAravive Inc5.2704.9204.970113,200-0.2404.61 
ARAYAccuray Inc4.7504.5004.580761,600-0.1503.17 
ARBGAequi Acquisition Corp9.7509.7009.7407,100-0.0400.41 
ARBGUAequi Acquisition Corp9.9959.9619.9951,000-0.0150.15 
ARBGWAequi Acquisition Corp WT0.88000.87000.88007,0000.00000.00 
ARCBArcbest Corp58.7654.7355.52382,900-2.985.09 
ARCCAres Capital Corp19.7219.2519.342,322,500-0.331.68 
ARCEArco Platform Ltd Cl A32.3431.3132.30404,700-0.030.09 
ARCTArcturus Therapeutics Ltd34.6532.7733.89348,9001.043.17 
ARDSAridis Pharmaceuticals Inc7.1106.7906.79016,600-0.0300.44 
ARDXArdelyx Inc7.4907.2607.4001,290,7000.0901.23 
ARECAmerican Resources Corp2.7702.6402.6801,885,800-0.1003.60 
ARGXArgenx Se Ads318.0309.3314.9108,8002.20.71 
ARKOArko Corp9.9309.5759.800370,700-0.0300.31 
ARKOWArko Corp WT2.0202.0102.0103,6000.0100.50 
ARKRArk Restaurants Cp20.0019.6819.804,0000.000.00 
ARLPAlliance Resource Pt7.0506.6906.930603,500-0.1001.42 
ARNAArena Pharmaceuticals66.6564.0666.40306,1001.762.72 
AROWArrow Financial Corp37.5036.9537.2038,400-0.120.32 
ARPOAerpio Pharmaceuticals Inc1.9601.8501.870408,700-0.0904.59 
ARQTArcutis Biotherapeutics Inc28.2227.0227.83241,000-0.291.03 
ARRWArrowroot Acquisition Corp Cl A9.6809.6509.6502,900-0.0400.41 
ARRWUArrowroot Acquisition Corp10.00010.00010.0002,8000.0000.00 
ARRWWArrowroot Acquisition Corp WT0.70010.69990.700013,5000.02002.94 
ARRYArray Technologies Inc16.5915.8916.242,980,6000.191.18 
ARTAUArtisan Acquisition Corp Units9.9809.9509.95589,300-0.0050.05 
ARTLArtelo Biosciences Inc1.2301.1701.230415,1000.0504.24 
ARTLWArtelo Biosciences Inc WT0.30000.30000.30002,300-0.02989.04 
ARTNAArtesian Res Cp A40.4238.6038.9633,200-1.453.59 
ARTWArt S Way MFG Company3.4533.2903.35052,6000.0501.52 
ARVLArrival21.6419.8520.875,595,600-1.094.96 
ARVLWArrival WT8.5207.5108.170223,700-0.7108.00 
ARVNArvinas Inc81.8276.0078.65755,000-3.374.11 
ARWRArrowhead Pharma86.9384.9385.98532,7000.140.16 
ARYAArya Sciences Acquisition Corp III Cl A11.2510.7711.16366,2000.484.49 
ARYDArya Sciences Acquisition Corp IV Cl A10.9910.6410.7764,300-0.040.32 
ASAXAstrea Acquisition Corp Cl A9.6959.6609.6804,3000.0000.00 
ASAXUAstrea Acquisition Corp9.9209.9209.920200-0.0500.50 
ASAXWAstrea Acquisition Corp WT0.59260.54000.590010,7000.02003.51 
ASETFlexshares Real Assets Allocation Index33.7933.5833.583,400-0.531.55 
ASLEAersale Corp12.8912.2912.4157,500-0.050.40 
ASLEWAersale Corp WT3.1103.0003.10052,500-0.0100.32 
ASLNAslan Pharmaceuticals Ltd ADR3.6203.4203.520243,0000.0200.57 
ASMBAssembly Biosciences4.2604.0304.1702,467,3000.0601.46 
ASMLAsml Hld NY Reg704.5691.1698.8746,600-0.20.03 
ASNDAscendis Pharma Ads139.0131.7138.0230,2004.33.23 
ASOAcademy Sports and Outdoors Inc39.4237.2537.772,275,900-1.193.05 
ASPCAlpha Capital Acquisition Co.9.7669.7049.75017,7000.0400.41 
ASPCUAlpha Capital Acquisition Company10.0410.0010.0211,0000.030.25 
ASPCWAlpha Capital Acquisition Company WT0.71500.66260.70003,8000.069911.09 
ASPSAltisource Portfolio7.4006.9707.13068,400-0.1101.52 
ASPUAspen Group Inc5.8205.6705.730123,300-0.0200.35 
ASRTAssertio Therapeutics Inc1.7801.7001.710809,900-0.0100.58 
ASRVAmeriserv Financial4.0503.9603.99016,4000.0300.76 
ASRVPAmeriserv Fin Cap28.4428.4428.442000.260.92 
ASTCAstrotech Corp1.2701.2201.2701,037,6000.0201.60 
ASTEAstec Inds Inc60.3957.1659.08274,800-1.041.73 
ASTSAst Spacemobile Inc12.3010.8010.995,840,300-0.040.36 
ASTSWAst Spacemobile Inc WT4.6904.0104.03083,500-0.1804.28 
ASURAsure Software8.3608.0908.180131,1000.0200.25 
ASYSAmtech Systems Inc9.8559.4709.59098,400-0.2102.14 
ATAXAmer First Mf Inv6.8906.5706.570465,200-0.1101.65 
ATCOLAtlas Corp 7.125% Notes Due 202726.6026.6026.608000.000.00 
ATCXAtlas Technical Consultants Inc10.4710.0810.32198,7000.131.28 
ATECAlphatec Holdings15.3314.7615.28353,5000.402.69 
ATERAterian Inc15.9415.2215.47415,600-0.030.19 
ATEXPdvwireless58.9950.2158.65844,4008.6717.35 
ATHAAthira Pharma Inc19.0117.9318.24878,900-0.311.67 
ATHEAlterity Therapeutics Ltd1.4501.3701.400126,8000.0000.00 
ATHXAthersys Inc1.5801.5201.5502,179,5000.0100.65 
ATIFAtif Holdings Ltd0.99000.93000.9599146,0000.00991.04 
ATLCAtlanticus Hld Cp42.8739.9341.4373,6000.471.15 
ATLCPAtlanticus Holdings Corporation 7.625%24.6724.6024.6396,400-0.020.08 
ATLOAmes Natl Corp25.0924.6524.7738,100-0.381.51 
ATNF180 Life Sciences Corp10.6210.1110.45217,100-0.060.57 
ATNFW180 Life Sciences Corp WT2.0301.9402.02020,9000.0603.06 
ATNIAtn International46.5645.7546.2055,2000.020.04 
ATNXAthenex Inc4.8504.6704.8501,050,9000.0601.25 
ATOMAtomera Inc25.3824.0324.49256,600-0.311.25 
ATOSAtossa Therapeutics Inc5.5504.6205.14022,853,2000.49010.54 
ATRAAtara Biotherap15.4515.0115.36743,8000.000.00 
ATRCAtricure Inc77.8675.2877.38480,0001.501.98 
ATRIAtrion Corp626.0622.8622.83,8001.80.29 
ATROAstronics Cp19.6518.4018.54188,500-0.914.68 
ATRSAntares Pharma4.2104.1404.190794,5000.0000.00 
ATSGAir Transport24.1123.4123.44750,200-0.461.92 
ATSPUArchimedes Tech Spac Partners Co.9.9709.9549.9705,700-0.0100.10 
ATSPWArchimedes Tech Spac Partners Co. WT0.76000.75000.75013,200-0.02993.83 
ATVCTribe Capital Growth Corp I Cl A9.8909.7809.8505,800-0.0050.05 
ATVCUTribe Capital Growth Corp I Units10.2310.1710.186,1000.030.30 
ATVCWTribe Capital Growth Corp I WT1.7601.7601.7601000.42131.39 
ATVIActivision Blizzard94.4692.6793.195,087,500-0.870.92 
ATXIAvenue Therapeutics Inc2.8402.6052.720833,0000.0000.00 
ATYAcuityads Holdings9.7569.2309.490314,300-0.1001.04 
AUBAtlantic Union Bancshares Corp39.4037.2837.35366,100-1.985.03 
AUBAPAtlantic Union Bankshares Corp28.0727.7028.0021,5000.240.86 
AUBNAuburn Natl Bncp36.8635.3235.559,600-0.511.41 
AUDCAudiocodes Ltd34.0133.1033.60175,1000.060.18 
AUPHAurinia Pharm Ord12.9012.4512.641,974,5000.010.08 
AURCAurora Acquisition Corp Cl A9.9509.9009.90018,000-0.0200.20 
AURCUAurora Acquisition Corp10.3810.3610.368000.060.61 
AURCWAurora Acquisition Corp WT1.6001.5201.5403,4000.0000.00 
AUTLAutolus Therapeutics Plc ADR7.6907.2507.6203,438,9000.2303.11 
AUTOAutoweb Inc2.8482.6902.81031,1000.0702.55 
AUUDAuddia Inc2.7902.5802.79096,6000.1405.28 
AUUDWAuddia Inc WT0.42000.40990.40991,000-0.01022.43 
AUVIApplied Uv Inc10.689.4910.57691,000-0.030.28 
AVAHAveanna Healthcare Holdings Inc12.7512.0012.661,089,7000.292.34 
AVAVAerovironment Inc113.3110.8112.3102,4000.10.12 
AVCOAvalon Globocare1.1401.1111.125179,100-0.0050.44 
AVCTAmerican Virtual Cloud Tech Inc6.0885.9606.0454,3000.1051.77 
AVCTWAmerican Virtual Cloud Tech Inc WT0.47050.45790.457921,100-0.03216.55 
AVDLAvadel Pharmaceuticals Plc7.8707.4707.850205,0000.1802.35 
AVEOAveo Pharmaceuticals6.9306.5706.640617,900-0.1902.78 
AVGOBroadcom Ltd475.2463.9471.22,086,7005.41.16 
AVGOPBroadcom Inc 8% Prf Undated USD 1000 Ser1,4971,4831,49133,600171.18 
AVGRAvinger Inc1.1801.1001.1401,255,100-0.0201.72 
AVIDAvid Tech Inc37.8436.4937.52408,1000.862.35 
AVIRAtea Pharmaceuticals Inc26.6821.7822.853,408,400-0.632.68 
AVNWAviat Networks Inc42.6939.6041.07211,200-0.621.49 
AVOMission Produce Inc22.6622.1622.53285,300-0.080.35 
AVROAvrobio Inc9.9009.4809.650255,600-0.1801.83 
AVTAvnet Inc42.5040.4640.63684,800-1.553.67 
AVXLAnavex Lf SC22.4320.3021.234,862,2000.170.81 
AWHAspira Womans Health Inc5.9905.8105.900334,8000.0500.85 
AWREAware Inc3.9403.6803.77011,500-0.0501.31 
AXASAbraxas Petro Corp3.1492.7002.800636,500-0.3009.68 
AXDXAccelerate Diagnosti8.8208.4458.600121,4000.0600.70 
AXGNAxogen Inc21.0019.7020.92169,3001.226.19 
AXLAAxcella Health Inc4.4504.1504.240220,500-0.1202.75 
AXNXAxonics Inc61.7259.0660.87638,2001.131.89 
AXONAxon Enterprise Inc154.1151.1153.6571,5001.61.05 
AXSMAxsome Thera66.6164.8066.54197,3000.921.40 
AXTIAxt Inc12.1911.5011.64444,900-0.110.94 
AYAtlantica Yield Plc37.7336.5137.56428,5000.792.15 
AYLAAyala Pharmaceuticals Inc11.7110.9211.3011,4000.403.67 
AYROAyro Inc5.7105.3405.4901,194,100-0.0100.18 
AYTUAytu Biopharma Inc5.1604.9604.980763,900-0.0901.78 
AZNAstrazeneca Plc58.4657.8758.354,873,800-0.060.10 
AZPNAspen Technology139.5137.7138.9488,700-0.40.29 
AZRXAzurrx Biopharma Inc0.88350.85380.87321,272,1000.00320.37 
AZYOAziyo Biologics Inc Cl A10.779.8910.4239,5000.424.20 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.214.224
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,1611220.87
DJI33,823-2100.62
SP5004,222-20.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83