Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp29.4628.8529.161,862,2000.381.32 
PACBPacific Biosciences14.6514.1914.541,471,3000.130.90 
PACWPacwest Bancorp25.8925.0825.65665,000-0.441.69 
PAEPae Inc Cl A10.0009.5809.630258,200-0.2302.33 
PAEWWPae Inc WT2.5802.4302.51073,8000.0401.62 
PAHCPhibro Anl Htlh A19.6018.8819.29254,800-0.301.53 
PAICPetra Acquisition Inc9.8009.8009.800250,0000.0400.41 
PAICUPetra Acquisition Inc Units10.0009.95010.0008000.0000.00 
PAICWPetra Acquisition Inc WT0.55000.42790.5095167,3000.059513.22 
PANDPandion Therapeutics Inc18.3017.3218.0932,0000.040.22 
PANLPangaea Logistics So2.8002.7652.79023,3000.0501.82 
PASGPassage Bio Inc19.1017.8818.70168,0000.834.64 
PATIPatriot TR HD9.8899.7009.8899000.0390.40 
PATKPatrick Inds Inc66.6463.7864.74128,800-1.922.88 
PAVMPavmed Inc1.9801.9401.960333,300-0.0301.51 
PAVMWPavmed Inc WT0.93000.79000.930010,200-0.06006.06 
PAVMZPavmed Inc Series Z WT1.0300.9451.03016,8000.0808.41 
PAYAPaya Holdings Inc11.1510.7010.80355,3000.040.37 
PAYAWPaya Holdings Inc WT2.4372.3002.33084,000-0.0100.43 
PAYSPaysign Inc5.1004.7905.000477,100-0.0500.99 
PAYXPaychex Inc94.0092.5993.12921,800-0.610.65 
PBCTPeople's United Finl13.2912.9413.213,587,900-0.312.29 
PBCTPPeoples Utd Finl Inc28.0427.7327.9712,900-0.030.11 
PBFSPioneer Bancorp Inc10.9210.5110.717,600-0.191.74 
PBHCPathfinder Bcp MD11.6111.6011.603,300-0.191.60 
PBIPPrudential Bancorp14.2213.8114.057,300-0.040.28 
PBPBPotbelly Corp4.6804.2454.660133,2000.3307.62 
PBTSPowerbridge Technologies CO Ltd2.7402.4502.45035,900-0.0451.80 
PBYIPuma Biotechnology11.2110.8211.05391,3000.151.38 
PCARPaccar Inc90.7788.5588.821,304,700-1.591.76 
PCBPacific City Finl Cp11.3011.0011.1310,800-0.211.85 
PCHPotlatch Cp46.5845.5345.87553,700-0.180.39 
PCOMPoints Intl Ltd11.9611.6511.9521,0000.100.84 
PCRXPacira Pharm Inc64.1661.6763.36316,700-0.921.43 
PCSAProcessa Pharmaceuticals Inc5.7005.2205.6409,2000.2404.44 
PCSBPcsb Financial Corp16.3515.9616.0520,900-0.332.01 
PCTIPc-Tel Inc6.5506.4106.43075,700-0.0801.23 
PCTYPaylocity Hld Corp197.3192.9195.1164,3001.40.70 
PCVXVaxcyte Inc34.8333.5533.94115,200-0.661.91 
PCYGPark City Group4.7124.5304.55020,000-0.0501.09 
PCYOPure Cycle Corp10.1809.9709.97098,400-0.1701.68 
PDBCOptimum Yield Diversified Commodity14.6714.5214.621,015,5000.110.72 
PDCEPdc Energy Inc18.8417.7618.45982,500-0.402.12 
PDCOPatterson Companies28.2227.0227.54490,800-0.712.51 
PDDPinduoduo Inc ADR141.0133.1135.99,415,300-8.05.59 
PDEVPrincipal International Multi-Factor27.3527.3327.334000.130.46 
PDEXPro-Dex Inc38.5037.0237.9713,400-0.471.22 
PDFSPdf Solutions Inc22.0421.7421.9388,0000.150.69 
PDLBPdl Community Bancorp11.0110.8610.863,9000.020.18 
PDLIPdl Biopharma Inc2.5652.4652.5601,645,9000.0602.40 
PDPDWA Momentum Invesco ETF82.4681.9782.3439,6000.500.61 
PDSBPds Biotechnology Corp1.9801.9151.960193,3000.0201.03 
PEBKPeoples Bancorp NC25.7825.2525.782,8000.291.14 
PEBOPeoples Bancorp Inc26.8826.1626.4727,700-0.411.53 
PECKThe Peck Company Inc7.0306.5477.030235,900-0.1301.82 
PEGAPegasystems Inc131.0127.1130.5166,4002.21.71 
PEIXPacific Ethanol Inc6.9106.4646.7104,297,500-0.1001.47 
PENNPenn Natl Gaming Inc73.0571.1572.382,573,400-0.891.21 
PEPPepsico Inc144.9143.7144.22,278,3000.10.09 
PERIPerion Network Ltd7.7507.5007.680215,0000.0600.79 
PESIPerma-Fix Envir6.4306.2606.290141,900-0.1201.87 
PETQPetiq Inc Cl A29.9228.9229.11155,100-0.742.48 
PETSPetmed Express Inc31.3829.9330.09354,000-0.933.00 
PETZTdh Holdings Inc1.5801.3301.39037,600-0.0704.79 
PEYHigh Yield Equity Dividend Achievers17.4317.2217.29186,900-0.191.09 
PEZDWA Consumer Cyclicals Momentum Invesco73.2071.8172.859,3000.300.41 
PFBCPreferred Bank LA39.4638.3938.8839,600-0.751.89 
PFBIPremier Finl Bncp14.7514.3214.5216,400-0.120.82 
PFCPremier Financial Corp22.4821.7822.1180,600-0.693.03 
PFFUS Preferred Stock Ishares ETF37.8237.7237.753,100,400-0.020.05 
PFGPrincipal Financial Group Inc52.1951.0952.00711,900-0.601.14 
PFHDProfessional Holding Corp15.6614.9915.518,100-0.342.15 
PFIDWA Financial Momentum Invesco ETF40.1639.9040.164,8000.100.25 
PFIEProfire Energy0.90000.86450.899967,2000.03994.64 
PFINP F Inds Inc A5.0904.8505.09013,6000.1533.09 
PFISPeoples Finl Svcs Company40.0339.6140.039,2000.000.00 
PFLTPennantpark Fltng Rt10.6410.5010.54180,4000.010.09 
PFMDividend Achievers Invesco ETF32.8132.5832.66779,100-0.160.49 
PFMTPerformant Financial0.85000.77000.8193187,000-0.00070.09 
PFPTProofpoint Inc99.3597.0997.85686,100-0.050.05 
PFSWPfsweb Inc7.1456.9106.92050,900-0.0801.14 
PGCPeapack Gladstone FI23.0422.3522.9053,700-0.241.04 
PGENPrecigen Inc7.6506.1807.4803,389,6001.40023.03 
PGJGolden Dragon China Invesco ETF59.7159.1759.6414,100-0.400.67 
PGNYProgyny Inc35.5734.1334.71858,2000.250.73 
PHASPhasebio Pharmaceuticals Inc3.7403.6103.690175,2000.1203.36 
PHATPhathom Pharmaceuticals Inc43.1542.0542.6643,700-0.210.49 
PHCFPuhui Wealth Investment Management3.1102.8602.95060,4000.0903.15 
PHICUPopulation Health Investment Co. Inc10.2010.1610.1737,8000.020.20 
PHIOPhio Pharmaceuticals Corp2.2902.2302.240236,9000.0000.00 
PHIOWPhio Pharmaceuticals Corp WT0.14000.12010.13999,300-0.01016.73 
PHOWater Resources Invesco ETF45.2244.6644.7298,000-0.531.17 
PHUNPhunware Inc0.77000.67010.69005,724,900-0.01902.68 
PHUNWPhunware Inc WT0.14000.11500.140027,2000.040040.00 
PIImpinj Inc36.1535.1835.23100,200-0.581.62 
PICOPico Holdings Inc9.2608.8909.00029,8000.0500.56 
PIDIntl Dividend Achievers Invesco ETF15.1114.9315.0845,700-0.020.13 
PIEDWA Emerging Markets Momentum Invesco21.0620.9521.0627,700-0.200.94 
PIH1347 Property Ins3.4103.0393.17040,600-0.1163.52 
PIHPP1347 Property Insurance Holdings Inc Pfd25.0024.4324.708000.271.11 
PINCPremier Inc Cl A35.6034.7635.07472,700-0.150.43 
PIOGlobal Water Invesco ETF33.9633.8033.898,000-0.140.40 
PIRSPieris Pharma2.9902.8202.890320,800-0.0401.37 
PIXYShiftpixy Inc2.5802.4502.490342,200-0.0200.80 
PIZDWA Developed Markets Momentum Invesco31.8731.6731.8269,100-0.040.12 
PKBKParke Bancorp Inc14.9014.1214.6714,0000.271.88 
PKOHPark Ohio Hld Cp29.1226.1128.8426,6000.592.09 
PKWBuyback Achievers Invesco ETF69.6869.2769.6620,700-0.370.53 
PLABPhotronics Inc11.6511.1611.61360,7000.282.47 
PLAYDave & Buster's Ente26.8325.7826.511,542,300-0.531.96 
PLBCPlumas Bancorp25.1024.5624.605,400-0.501.99 
PLCPrincipal U.S. Large-Cap Multi-Factor29.7529.7129.75200-0.050.18 
PLCEChildren's Place Inc44.5342.1543.97729,200-1.192.64 
PLINChina Xiangtai Food Company0.90380.81300.8300845,900-0.05005.68 
PLLPiedmont Lithium Ltd ADR29.7027.3528.69710,9000.321.13 
PLMRPalomar Holdings Inc67.7865.8766.36619,700-1.171.73 
PLPCPreformed Line Prd62.0061.0461.386,300-0.070.11 
PLRXPliant Therapeutics Inc30.1528.5529.7735,5000.341.16 
PLSEPulse Biosciences CS15.1514.6614.7538,700-0.151.01 
PLUGPlug Power Inc26.4025.0726.1630,996,200-0.562.10 
PLUSEplus Inc87.9185.3787.2864,3000.380.44 
PLW1-30 Laddered Treasury Invesco ETF38.7238.5538.5620,200-0.040.10 
PLXPPlx Pharma Inc5.6005.3005.60039,2000.0500.90 
PLXSPlexus Cp77.7976.5076.90144,100-1.021.31 
PLYAPlaya Hotels & Resorts N.V.5.1204.9105.0601,080,7000.0601.20 
PMBCPacific Mercantile5.0404.9305.01018,1000.0601.21 
PMDPsychemedics4.3684.2024.2406,900-0.0601.40 
PMEPingtan Marine1.9501.7801.840145,000-0.0703.66 
PMVPPmv Pharmaceuticals Inc35.6433.4434.48133,700-0.501.43 
PNBKPatriot Natl Bncp7.9907.7507.9702,7000.5807.85 
PNFPPinnacle Finl Ptnrs58.1156.0457.31460,300-0.691.19 
PNFPPPinnacle Financial Partners Inc27.6527.6127.632,9000.000.00 
PNNTPennantpark Investme4.6904.4604.580740,3000.0100.22 
PNNTGPennantpark Investment Corp 5.50% Notes24.8424.7024.7557,600-0.040.15 
PNQINasdaq Internet Invesco ETF222.8221.1222.313,8000.90.42 
PNRGPrimeenergy Cp63.6563.6463.64700-2.313.50 
PNTGThe Pennant Group Inc48.9346.8147.9892,000-0.140.29 
POAIPredictive Oncology Inc0.74000.69050.7148309,3000.03224.72 
PODDInsulet Corp256.8247.6248.9392,400-4.81.87 
POLAPolar Power Inc5.2804.6504.9601,420,300-0.0901.78 
POOLPool Corp337.7329.5333.6449,1005.31.62 
POTXGlobal X Cannabis ETF10.6310.3110.53141,600-0.070.65 
POWIPower Integratn70.5869.1269.64406,600-0.360.51 
POWLPowell Inds Inc27.6727.0027.5457,900-0.281.01 
PPBIPacific Premier Bncp31.0730.1530.54367,000-0.511.64 
PPCPilgrim's Pride19.6519.2719.28579,100-0.472.38 
PPDPpd Inc34.2033.5433.70929,700-0.090.27 
PPHPharmaceutical Vaneck ETF64.8164.3964.8111,900-0.050.08 
PPIHPerma-Pipe International Holdings Inc5.4505.3695.3697,200-0.0110.20 
PPSIPioneer Pwr Sol4.7004.1204.2301,000,600-0.0902.08 
PRAAPra Group Inc43.8842.3042.91173,900-0.491.13 
PRAHPra Health111.2109.4110.1181,000-1.00.93 
PRAXPraxis Precision Medicines Inc40.6835.0637.16183,0001.815.12 
PRCPPerceptron Inc6.9806.9406.94069,100-0.0300.43 
PRDOPerdoceo Education Corp11.6011.1211.38442,300-0.231.98 
PRFTPerficient Inc47.7146.0647.00116,100-0.601.26 
PRFXPainreform Ltd4.6404.4304.57055,3000.0691.54 
PRFZFTSE RAFI US 1500 Small/Mid Invesco ETF143.5141.7142.813,700-0.80.53 
PRGSProgress Software40.6639.8840.65306,4000.721.80 
PRGXPrgx Global Inc6.8506.6606.70070,100-0.1001.47 
PRIMPrimoris Services Cp25.6024.6725.07203,600-0.672.60 
PRLDPrelude Therapeutics Incorporated48.4544.9145.3588,500-1.563.33 
PRNDWA Industrials Momentum Invesco ETF87.6886.4887.498,4000.150.17 
PROFProfound Medical Corp18.6918.0518.6528,6000.392.14 
PROGProgenity Inc4.1503.8403.910293,1000.0100.26 
PROVProvident Financial14.9614.5614.567,200-0.161.09 
PRPHProphase Labs Inc8.6107.9108.56035,7000.4906.07 
PRPLPurple Innovation Inc29.3327.2129.20680,6001.184.21 
PRPLWPurple Innovation Inc WT8.9608.4008.90016,7000.1902.18 
PRPOPrecipio Inc2.3502.1902.220847,900-0.1907.88 
PRQRProqr Therapeutics4.1203.9704.050124,9000.0300.75 
PRSCProvidence Svc Cp137.0132.1135.582,4002.01.50 
PRTAProthena Corp11.2510.9611.18102,6000.060.54 
PRTCPuretech Health Plc American Depositary38.6138.5038.611,600-1.393.47 
PRTHPriority Techno Holdings Inc5.0004.5904.650135,500-0.3507.00 
PRTKParatek Pharma Inc6.2106.0006.090299,9000.0100.16 
PRTSU.S. Auto Parts Netw14.9813.8214.892,842,0000.312.13 
PRVBProvention Bio Inc14.7014.0614.38363,8000.261.84 
PRVLPrevail Therapeutics Inc10.6210.1510.1572,500-0.181.74 
PSPluralsight Inc Cl A15.8915.0715.773,265,9000.523.41 
PSACProperty Solutions Acquisition Corp9.7709.7209.7702,1000.0000.00 
PSACUProperty Solutions Acquisition Corp10.4010.1810.4046,7000.080.78 
PSACWProperty Solutions Acquisition Corp WT0.65000.55000.6000161,800-0.100014.29 
PSCResources Prospect Ltd34.8434.6034.762,100-0.240.69 
PSCCS&P Smallcap Consumer Staples Invesco87.0385.4287.033,3002.272.68 
PSCDS&P Smallcap Consumer Discretionary79.4478.5278.863,800-0.750.94 
PSCES&P Smallcap Energy Invesco ETF4.3004.1604.278117,800-0.0420.96 
PSCFS&P Smallcap Financials Invesco ETF47.7447.1447.358,200-0.531.11 
PSCHS&P Smallcap Health Care Invesco ETF155.4153.9154.97,900-0.20.15 
PSCIS&P Smallcap Industrials Invesco ETF76.7276.4876.552,600-0.871.12 
PSCMS&P Smallcap Materials Invesco ETF52.7552.0052.28800-0.721.37 
PSCTS&P Smallcap Information Technology110.1109.4109.93,0000.00.00 
PSCUS&P Smallcap Utilities Invesco ETF52.4952.0052.19800-0.320.62 
PSECProspect Capital Cp5.5405.4105.5302,668,3000.1001.84 
PSETPrincipal Price Setters ETF45.7845.6145.611,100-0.040.08 
PSHGPerformance Shipping Inc6.0005.3505.760114,4000.1853.32 
PSLDWA Consumer Staples Momentum Invesco83.9883.3083.795,600-0.120.14 
PSMPrincipal U.S. Small-Midcap Multi-Factor28.5228.4328.43900-0.250.87 
PSMTPricesmart Inc83.2180.9281.20103,600-1.712.06 
PSNLPersonalis Inc26.5025.2026.24637,9000.963.80 
PSTIPluristem Therapeutc9.4309.1009.310171,1000.1701.86 
PSTVPlus Therapeutics Inc2.1502.0502.120155,100-0.0401.85 
PSTXPoseida Therapeutics Inc11.5910.7711.4648,1000.363.24 
PTPintec Technology Holdings Ltd ADR1.05000.91101.00001,245,9000.07007.53 
PTACProptech Acquisition Corp Cl A10.6010.3510.5053,2000.100.96 
PTACUProptech Acquisition Corp11.2511.1911.195000.232.12 
PTACWProptech Acquisition Corp WT1.7501.6001.640134,900-0.0100.61 
PTCPtc Inc106.3103.6106.0645,3002.11.97 
PTCTPtc Therapeutics64.6263.2263.53319,0000.380.60 
PTEPolarityte Inc0.67000.63700.64821,565,900-0.01982.96 
PTENPatterson-Uti Energy4.8804.6604.8353,494,100-0.0050.10 
PTFDWA Technology Momentum Invesco ETF126.2124.1125.833,1002.31.90 
PTGXProtagonist Therapeutics Inc23.6122.0523.13157,5000.904.05 
PTHDWA Healthcare Momentum Invesco ETF144.4143.2143.532,700-0.10.09 
PTIProteostasis Ther1.0601.0101.050627,3000.0403.96 
PTMNPortman Ridge Finance Corp1.6801.6101.650332,1000.0000.00 
PTNRPartner Comm CO Ltd5.4505.1705.28027,1000.3306.67 
PTONPeloton Interactive Inc108.3105.6106.98,166,0001.51.44 
PTRSPartners Bancorp6.4006.3206.3403,500-0.1602.46 
PTSIP A M Transport Sv45.7644.3845.761,9000.561.24 
PTVCAProtective Insurance Corp Cl A15.6015.1615.609000.251.63 
PTVCBProtective Insurance Corp Cl B15.0014.4514.965,6000.130.88 
PTVEPactiv Evergreen Inc17.0516.1616.91756,9000.553.36 
PUIDWA Utilities Momentum Invesco ETF32.5732.3232.5711,3000.050.14 
PULMPulmatrix Inc1.3601.1501.2802,222,0000.12010.34 
PUYIPuyi Inc ADR6.1005.7976.0505,1000.2504.31 
PVACPenn VA Corp10.259.4510.04606,1000.303.08 
PVBCProvident Bancorp CS10.4310.2910.3536,500-0.050.48 
PWFLPowerfleet Inc7.4877.0307.05073,500-0.3304.47 
PWODPenns Woods Bancorp26.2625.9225.943,300-0.511.93 
PXIDWA Energy Momentum Invesco ETF17.4517.0217.457,100-0.040.25 
PXLWPixelworks Inc2.9702.8302.870272,300-0.0602.05 
PXSPyxis Tankers0.90900.88000.8986117,200-0.00140.16 
PXSAPPyxis Tankers Inc 7.75% Series A14.3013.7614.152,900-0.352.41 
PXSAWPyxis Tankers Inc WT0.26460.26460.2646100-0.00050.19 
PYPrincipal Shareholders Yield ETF33.4733.4633.463000.451.36 
PYPDPolypid Ltd11.1510.2511.1046,7000.474.42 
PYPLPaypal Holdings216.1206.2214.513,817,4008.54.11 
PYZDWA Basic Materials Momentum Invesco ETF67.8067.7067.801,700-0.650.94 
PZZAPapa John's Intl83.3280.0880.21548,700-3.113.73 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83