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 ADR	1.030	1.010	1.010	7,900	-0.020	1.94
AACI	Armada Acquisition Corp I	9.840	9.840	9.840	1,100	0.000	0.00
AACIU	Armada Acquisition Corp I	9.980	9.980	9.980	400	0.020	0.20
AACIW	Armada Acquisition Corp I WT	0.2500	0.2001	0.2001	32,400	-0.0599	23.04
AADI	Aadi Biosciences Inc	15.54	13.65	14.79	57,000	0.44	3.07
AADR	Advisorshares Dorsey Wright ETF	54.16	53.40	54.11	3,100	0.58	1.08
AAL	American Airlines Gp	17.16	15.83	16.26	34,090,600	-0.49	2.93
AAME	Atlantic Amer Cp	2.860	2.700	2.710	7,000	-0.080	2.87
AAOI	Applied Optoelect	2.500	2.260	2.290	156,800	-0.190	7.66
AAON	Aaon Inc	51.58	49.58	51.57	314,300	1.38	2.75
AAPL	Apple Inc	140.7	132.6	137.6	137,426,100	0.2	0.17
AATC	Autoscope Technologies Corp	6.120	5.880	6.060	14,500	-0.110	1.78
AAWW	Atlas Air Ww	67.82	62.87	65.02	743,000	-1.97	2.94
AAXJ	All Country Asia Ex Japan Ishares MSCI	70.04	68.38	69.37	3,378,300	0.31	0.45
ABCB	Ameris Bancorp	43.09	41.74	43.01	456,500	0.62	1.46
ABCL	Abcellera Biologics Inc	8.480	7.650	7.900	1,300,300	-0.400	4.82
ABCM	Abcam Plc ADR	14.53	14.26	14.51	89,400	0.69	4.99
ABEO	Abeona Therapeutics	0.1800	0.1535	0.1560	1,156,500	-0.0135	7.96
ABGI	Abg Acquisition Corp I Cl A	9.790	9.790	9.790	50,100	0.000	0.00
ABIO	Arca Biopharma Inc	2.350	2.300	2.320	26,600	0.020	0.87
ABMD	Abiomed Inc	242.4	226.5	235.8	515,300	-2.9	1.22
ABNB	Airbnb Inc Cl A	116.3	108.5	112.6	6,961,800	-1.6	1.42
ABOS	Acumen Pharmaceuticals Inc	3.570	3.270	3.480	156,500	0.010	0.29
ABSI	Absci Corp	3.740	3.390	3.500	402,700	-0.030	0.85
ABST	Absolute Software Cp	9.250	8.775	9.050	141,800	0.080	0.89
ABTX	Allegiance Banc CS	38.53	37.63	38.36	53,500	0.07	0.18
ABUS	Arbutus Biopharma Cp	2.510	2.295	2.440	1,478,900	0.100	4.27
ABVC	Abvc Biopharma Inc	2.180	2.000	2.100	9,800	0.070	3.45
ACAB	Atlantic Coastal Acquisition Corp II Cl	9.910	9.910	9.910	65,300	-0.010	0.10
ACABU	Atlantic Coastal Acquisition Corp II	10.07	10.07	10.07	1,200	0.04	0.40
ACABW	Atlantic Coastal Acquisition Corp II WT	0.2092	0.0500	0.2092	3,500	0.0192	10.11
ACAD	Acadia Pharmaceutica	17.21	16.26	17.11	1,308,500	0.28	1.66
ACAH	Atlantic Coastal Acquisition Corp Cl A	9.765	9.750	9.760	33,800	0.000	0.00
ACAHU	Atlantic Coastal Acquisition Corp	9.860	9.100	9.860	500	0.015	0.15
ACAHW	Atlantic Coastal Acquisition Corp WT	0.1700	0.1036	0.1700	6,000	0.0001	0.06
ACAX	Alset Capital Acquisition Cl A	9.870	9.860	9.860	7,500	0.030	0.31
ACAXR	Alset Capital Acquisition Right	0.3000	0.1331	0.1899	15,900	0.0778	69.40
ACAXU	Alset Capital Acquisition Corp	10.000	10.000	10.000	300	-0.080	0.79
ACAXW	Alset Capital Acquisition WT	0.1000	0.1000	0.1000	10,000	0.0000	0.00
ACB	Aurora Cannabis Inc	3.100	2.780	2.930	7,033,900	-0.110	3.62
ACBA	Ace Global Business Acquisition Ltd	10.24	10.24	10.24	5,000	0.00	0.00
ACBAW	Ace Global Business Acquisition WT	0.0750	0.0400	0.0427	18,700	-0.0177	29.30
ACCD	Accolade Inc	6.290	5.710	6.110	1,338,700	0.050	0.83
ACER	Acer Therapeutics Inc	2.210	2.060	2.190	60,300	0.060	2.82
ACET	Adicet Bio Inc	10.89	9.88	10.61	307,800	0.17	1.63
ACEV	Ace Convergence Acquisition Corp Cl A	10.02	10.01	10.01	22,900	-0.01	0.10
ACEVU	Ace Convergence Acquisition Corp	10.06	10.06	10.06	500	0.06	0.60
ACEVW	Ace Convergence Acquisition Corp WT	0.2998	0.2406	0.2998	14,300	0.0534	21.67
ACGL	Arch Capital Grp Ltd	45.86	44.51	45.42	2,001,500	0.20	0.44
ACGLN	Arch Capital Group Ltd	19.10	18.60	18.98	30,500	-0.05	0.26
ACGLO	Arch Capital Group Ltd ADR	22.79	22.57	22.70	23,800	0.14	0.62
ACHC	Acadia Healthcr Company	71.10	68.52	70.35	408,100	0.35	0.50
ACHL	Achilles Therapeutics Plc	2.520	2.445	2.520	63,900	0.110	4.56
ACHV	Achieve Life Sciences Inc	7.210	6.620	6.900	48,800	-0.200	2.82
ACIU	AC Immune S.A.	3.210	3.000	3.150	101,700	0.030	0.96
ACIW	Aci Worldwide Inc	26.48	25.46	25.86	693,200	0.09	0.35
ACKIU	Ackrell Spac Partners I Co. Units	10.40	10.40	10.40	100	0.00	0.01
ACKIW	Ackrell Spac Partners I Co. WT	0.3600	0.3500	0.3500	8,700	0.0400	12.90
ACLS	Axcelis Tech Inc	59.26	54.33	56.25	464,400	-1.02	1.78
ACLX	Arcellx Inc	8.160	7.130	7.800	165,100	0.160	2.09
ACMR	Acm Research Inc	14.17	13.19	13.83	868,200	0.17	1.24
ACNB	Acnb Corp	31.80	31.62	31.71	34,000	-0.12	0.38
ACON	Aclarion Inc	1.990	1.650	1.780	139,200	0.030	1.71
ACONW	Aclarion Inc WT	0.4123	0.2140	0.2916	7,300	-0.0439	13.08
ACOR	Acorda Therapeutics	0.6000	0.4900	0.5150	475,300	-0.0396	7.14
ACQR	Independence Holdings Corp Cl A	9.820	9.820	9.820	300	0.040	0.41
ACQRU	Independence Holdings Corp Units	9.780	9.780	9.780	300	0.000	0.00
ACQRW	Independence Holdings Corp WT	0.2807	0.2716	0.2800	1,200	0.0300	12.00
ACRS	Aclaris Therapts	12.44	11.67	12.11	529,900	0.08	0.67
ACRX	Acelrx Pharmaceutica	0.2973	0.2501	0.2550	1,500,500	-0.0342	11.83
ACST	Acasti Pharma	0.9600	0.8800	0.9257	63,800	-0.0243	2.56
ACT	Enact Holdings Inc	23.70	22.90	23.49	181,900	0.18	0.77
ACTD	Arclight Clean Transition Corp II Cl A	9.910	9.860	9.860	120,000	-0.010	0.10
ACTDU	Arclight Clean Transition Corp II	10.12	10.11	10.11	1,000	0.00	0.00
ACTDW	Arclight Clean Transition Corp II WT	1.410	1.410	1.410	300	0.030	2.17
ACTG	Acacia Res-Acacia	4.410	4.220	4.320	399,500	-0.010	0.23
ACVA	Acv Auctions Inc Cl A	8.340	7.875	8.120	1,181,700	0.060	0.74
ACWI	ACWI Ishares MSCI ETF	88.72	86.20	87.95	2,268,300	0.25	0.29
ACWX	ACWI Ex US Ishares MSCI ETF	48.30	47.33	47.97	3,557,300	0.29	0.61
ACXP	Acurx Pharmaceuticals Inc	2.890	2.640	2.640	4,500	-0.010	0.38
ADAG	Adagene Inc ADR	2.920	2.820	2.820	21,800	-0.035	1.23
ADAL	Anthemis Digital Acquisitions I Corp Cl	9.940	9.940	9.940	250,000	-0.010	0.10
ADALU	Anthemis Digital Acquisitions I Corp	10.26	10.10	10.26	800	0.00	0.04
ADALW	Anthemis Digital Acquisitions I Corp WT	0.1699	0.1600	0.1699	800	-0.0200	10.53
ADAP	Adaptimmune Ther ADR	1.760	1.549	1.640	263,300	-0.030	1.80
ADBE	Adobe Systems Inc	406.2	385.6	399.1	3,432,300	4.7	1.19
ADER	26 Capital Acquisition Corp Cl A	9.850	9.840	9.840	48,600	-0.015	0.15
ADERU	26 Capital Acquisition Corp	10.07	10.07	10.07	500	0.00	0.00
ADERW	26 Capital Acquisition Corp WT	0.4934	0.4846	0.4850	3,900	-0.0150	3.00
ADES	Advanced Emissions Solutions Inc	5.225	5.030	5.120	121,100	-0.010	0.19
ADGI	Adagio Therapeutics Inc	3.119	2.810	2.950	777,600	-0.020	0.67
ADI	Analog Devices	165.2	156.7	162.4	3,977,600	1.5	0.93
ADIL	Adial Pharmaceuticals Inc	1.470	1.340	1.360	71,200	-0.010	0.73
ADILW	Adial Pharmaceuticals Inc WT	0.4177	0.3564	0.3738	1,500	0.1237	49.46
ADMA	Adma Biologics	2.070	1.990	2.040	1,529,200	-0.010	0.49
ADMP	Adamis Pharmaceuticl	0.4599	0.4050	0.4132	567,800	-0.0346	7.73
ADN	Advent Technologies Hldg Inc	1.720	1.460	1.500	2,740,700	-0.200	11.76
ADNWW	Advent Technologies Hldg Inc WT	0.3200	0.2208	0.2500	218,100	-0.0598	19.30
ADOC	Edoc Acquisition Corp Cl A	10.20	10.12	10.20	2,400	0.00	0.00
ADOCR	Edoc Acquisition Corp Right	0.3128	0.1990	0.1990	2,300	-0.1003	33.51
ADOCW	Edoc Acquisition Corp WT	0.0400	0.0400	0.0400	700	-0.0080	16.67
ADP	Automatic Data Procs	209.9	203.6	208.6	2,651,200	1.8	0.87
ADPT	Adaptive Biotechnologies Corp	8.100	7.280	7.710	1,727,200	-0.070	0.90
ADRE	Bldrs Emerging Markets 50 ADR ETF	39.60	38.44	39.20	3,000	0.34	0.87
ADSE	Ads-Tec Energy Plc	5.850	5.670	5.810	16,800	0.030	0.52
ADSEW	Ads-Tec Energy Plc WT	0.6200	0.6000	0.6000	900	0.0900	17.65
ADSK	Autodesk Inc	198.0	185.6	191.4	2,246,100	-2.3	1.19
ADTH	Adtheorent Holding CO Inc	9.190	8.430	8.630	120,100	-0.070	0.80
ADTHW	Adtheorent Holding CO Inc WT	1.0800	0.8500	0.9000	127,500	0.0275	3.15
ADTN	Adtran Inc	18.42	17.49	18.10	343,600	0.11	0.61
ADTX	Aditxt Inc	0.3030	0.2565	0.2700	224,800	0.0000	0.00
ADUS	Addus Homecare Corp	84.71	81.90	84.54	107,000	1.45	1.75
ADV	Advantage Solutions Inc	4.470	4.220	4.380	330,000	0.030	0.69
ADVM	Adverum Biotechnlgs	0.8900	0.8125	0.8550	749,300	0.0007	0.08
ADVWW	Advantage Solutions Inc WT	0.5399	0.4601	0.4601	1,200	-0.0998	17.82
ADXN	Addex Therapeutics Ltd ADR	3.720	3.440	3.720	1,300	-0.110	2.87
AEAC	Authentic Equity Acquisition Corp Cl A	9.800	9.800	9.800	17,300	0.000	0.00
AEACU	Authentic Equity Acquisition Corp	9.840	9.840	9.840	900	0.000	0.00
AEACW	Authentic Equity Acquisition Corp WT	0.1979	0.1500	0.1579	74,300	0.0046	3.00
AEAE	Altenergy Acquisition Corp Cl A	9.980	9.880	9.980	317,300	0.100	1.01
AEAEU	Altenergy Acquisition Corp	10.071	10.000	10.000	1,300	-0.045	0.45
AEAEW	Altenergy Acquisition Corp WT	0.1789	0.1523	0.1789	400	-0.0211	10.55
AEHA	Aesther Healthcare Acquisition Corp Cl A	10.12	10.12	10.12	100	0.02	0.20
AEHAU	Aesther Healthcare Acquisition Corp	10.16	10.16	10.16	100	-0.09	0.88
AEHAW	Aesther Healthcare Acquisition Corp WT	0.1800	0.1711	0.1711	1,300	-0.0139	7.51
AEHL	Antelope Enterprise Hldg Ltd	0.7800	0.7100	0.7498	64,200	-0.0052	0.69
AEHR	Aehr Test Systems	8.450	7.420	7.850	340,800	-0.310	3.80
AEI	Alset Ehome Intl Inc	0.3342	0.2940	0.3160	1,486,600	-0.0205	6.09
AEIS	Advanced Energy	77.93	72.89	75.47	304,200	-1.13	1.48
AEMD	Aethlon Medical	1.560	1.120	1.310	3,247,100	0.200	18.02
AEP	American Electric Power Company	99.94	98.19	99.70	2,925,600	0.66	0.67
AEPPZ	American Electric Power Company	55.54	54.80	55.54	13,800	0.32	0.58
AERC	Aeroclean Technologies Inc	2.210	2.050	2.095	34,000	-0.035	1.64
AERI	Aerie Pharmaceuticals	7.280	6.580	6.810	640,300	-0.330	4.62
AESE	Allied Esports Entertainment Inc	1.400	1.360	1.370	32,600	-0.010	0.72
AEY	Addvantage Techs Group	1.391	1.310	1.310	6,200	-0.090	6.43
AEYE	Audioeye Inc	3.450	3.190	3.230	10,100	-0.180	5.28
AEZS	Aeterna Zentaris	0.2129	0.1921	0.1986	489,600	-0.0044	2.17
AFAC	Arena Fortify Acquisition Corp Cl A	9.970	9.970	9.970	100,000	0.000	0.00
AFACU	Arena Fortify Acquisition Corp	10.11	10.10	10.11	5,100	0.07	0.70
AFACW	Arena Fortify Acquisition Corp WT	0.1636	0.1400	0.1636	400	-0.0228	12.23
AFAQ	Af Acquisition Corp	9.740	9.740	9.740	77,100	0.000	0.00
AFAQU	Af Acquisition Corp Units	9.800	9.780	9.780	77,200	-0.040	0.41
AFAQW	Af Acquisition Corp WT	0.1830	0.1830	0.1830	200	-0.0169	8.45
AFARU	Aura Fat Projects Acquisition Corp	9.940	9.900	9.940	3,400	-0.005	0.05
AFBI	Affinity Bancshares Inc	14.63	14.60	14.60	700	-0.09	0.61
AFCG	Afc Gamma Inc	17.43	16.85	17.06	96,500	-0.22	1.27
AFIB	Acutus Medical Inc	0.9100	0.7730	0.7935	421,300	-0.0594	6.96
AFMD	Affimed N.V.	3.530	3.149	3.280	1,854,500	-0.120	3.53
AFRM	Affirm Holdings Inc Cl A	26.18	22.78	24.82	15,130,300	-0.89	3.46
AFYA	Afya Ltd Cl A	11.75	10.64	11.28	461,800	-0.21	1.83
AGBA	Agba Acquisition Ltd	11.29	11.29	11.29	9,600	0.00	0.00
AGBAR	Agba Acquisition Ltd Right	0.1696	0.1148	0.1552	57,300	0.0052	3.47
AGBAW	Agba Acquisition Ltd WT	0.0450	0.0450	0.0450	2,000	-0.0129	22.28
AGEN	Agenus Inc	1.610	1.490	1.570	2,404,600	0.030	1.95
AGFS	Agrofresh Solutions	1.810	1.710	1.760	33,000	0.030	1.73
AGFY	Agrify Corp	2.620	2.410	2.530	250,500	0.010	0.40
AGGR	Agile Growth Corp Cl A	9.780	9.770	9.770	5,300	0.000	0.00
AGGRU	Agile Growth Corp Units	9.810	9.810	9.810	200	-0.020	0.20
AGGRW	Agile Growth Corp WT	0.2000	0.1999	0.2000	20,900	0.0099	5.21
AGIL	Agilethought Inc	4.770	4.344	4.530	65,000	0.160	3.66
AGILW	Agilethought Inc WT	0.3743	0.3138	0.3654	61,100	0.0254	7.47
AGIO	Agios Pharmaceuticals	21.14	19.97	21.10	454,100	0.49	2.38
AGLE	Aeglea Biothera	1.560	1.450	1.500	147,200	-0.010	0.66
AGMH	Agm Group Holdings Inc Cl A	2.300	2.070	2.265	534,900	0.145	6.84
AGNC	Agnc Investment Corp	11.82	11.53	11.76	14,549,900	0.04	0.34
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	21.77	21.50	21.77	8,600	0.11	0.51
AGNCN	Agnc Investment Corp	23.65	23.16	23.29	13,100	-0.13	0.56
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	22.35	21.80	21.80	10,100	-0.10	0.46
AGNCP	Agnc Investment Corp	21.38	21.05	21.10	28,600	-0.12	0.57
AGNG	Global X Aging Population ETF	25.74	25.24	25.64	7,100	0.22	0.86
AGRI	Agriforce Growing Systems Ltd	3.010	2.560	2.940	8,056,800	0.320	12.21
AGRIW	Agriforce Growing Systems Ltd WT	0.5303	0.4100	0.4480	5,200	-0.0106	2.31
AGRX	Agile Therapeutics Inc	1.420	1.250	1.290	334,700	-0.100	7.19
AGTC	Applied Genetic Tech	0.9500	0.8086	0.8826	1,439,400	-0.0294	3.22
AGYS	Agilysys Inc	42.34	39.72	41.49	86,400	0.20	0.48
AGZD	Wisdomtree Int Rate US Agg Bond Fund	45.96	45.74	45.82	52,300	-0.03	0.06
AHCO	Adapthealth Corp Cl. A	17.71	16.85	17.48	1,114,400	0.49	2.88
AHG	Akso Health Group ADR	0.9249	0.8781	0.8889	20,900	0.0109	1.24
AHI	Advanced Human Imaging Ltd ADR	0.8500	0.7800	0.7800	20,000	0.0000	0.00
AHPA	Avista Public Acquisition Corp II Cl A	10.06	10.05	10.06	8,800	0.00	0.00
AHPAU	Avista Public Acquisition Corp II	10.23	10.23	10.23	800	0.05	0.52
AHPAW	Avista Public Acquisition Corp II WT	0.5490	0.5005	0.5032	900	-0.0168	3.23
AHPI	Allied Healthcare	2.350	1.970	2.120	305,400	0.120	6.00
AHRN	Ahren Acquisition Corp Cl A	9.860	9.860	9.860	29,200	-0.100	1.00
AHRNU	Ahren Acquisition Corp	10.06	10.06	10.06	100	0.00	0.00
AHRNW	Ahren Acquisition Corp WT	0.2500	0.2425	0.2425	300	-0.0075	3.00
AIA	Asia 50 Ishares ETF	63.54	62.00	62.74	33,700	0.14	0.22
AIB	Aib Acquisition Corp Cl A	9.892	9.892	9.892	1,500	-0.008	0.08
AIBBR	Aib Acquisition Corp Right	0.1000	0.1000	0.1000	25,800	-0.0100	9.09
AIBBU	Aib Acquisition Corp	10.06	10.01	10.02	1,000	-0.03	0.31
AIH	Aesthetic Medical International Holdings	2.180	2.000	2.100	16,500	-0.020	0.94
AIHS	Senmiao Technology Ltd	1.0000	0.9000	0.9400	50,500	-0.0600	6.00
AIKI	AIkido Pharma Inc	0.3110	0.3000	0.3061	621,600	-0.0038	1.23
AIMAU	Aimfinity Investment Corp. I	9.880	9.880	9.880	700	-0.030	0.30
AIMC	Altra Indtl Mtn	36.95	34.71	35.64	182,500	-0.37	1.03
AINV	Apollo Investment Company	12.45	11.70	11.83	649,800	-0.08	0.67
AIP	Arteris Inc	8.730	8.050	8.540	139,500	0.280	3.39
AIQ	Global X Artificial Intelligence & Tech	21.92	21.07	21.57	27,900	0.01	0.06
AIRG	Airgain Inc	10.18	9.75	10.15	33,000	0.25	2.53
AIRR	Rba American Industrial Renaissance ETF	38.78	37.42	38.11	13,200	-0.39	1.01
AIRS	Airsculpt Technologies Inc	8.490	8.080	8.320	222,800	0.310	3.87
AIRT	Air T Inc	16.05	15.45	15.65	2,500	-0.35	2.19
AIRTP	Air T Inc Funding Alpha Income Trust	23.15	22.63	22.63	4,100	-0.51	2.18
AKAM	Akamai Technologies	99.45	95.37	97.51	1,857,800	-0.97	0.98
AKAN	Akanda Corp	1.100	0.990	1.040	432,100	-0.060	5.45
AKBA	Akebia Therapeutics	0.3682	0.3100	0.3302	11,523,100	-0.0158	4.57
AKIC	Sports Ventures Acquisition Corp Cl A	9.930	9.850	9.850	25,600	0.000	0.00
AKICU	Sports Ventures Acquisition Corp	10.03	10.03	10.03	200	-0.02	0.20
AKICW	Sports Ventures Acquisition Corp WT	0.8000	0.7500	0.7999	11,800	0.0168	2.15
AKRO	Akero Therapeutics Inc	9.320	8.780	8.970	406,100	-0.010	0.11
AKTS	Akoustis Technologies Inc	3.860	3.500	3.680	550,000	-0.050	1.34
AKTX	Akari Therapeutics ADR	1.145	1.077	1.127	60,400	0.037	3.40
AKU	Akumin Inc	0.9000	0.8649	0.8649	47,200	-0.0171	1.94
AKUS	Akouos Inc	2.888	2.750	2.850	81,100	0.020	0.71
AKYA	Akoya Biosciences Inc	10.030	9.350	9.950	63,900	0.480	5.07
ALAC	Alberton Acquisition Corp	12.03	12.00	12.02	78,400	0.01	0.08
ALACR	Alberton Acquisition Corp Rights	0.0520	0.0200	0.0350	5,158,400	-0.0353	50.21
ALACW	Alberton Acquisition Corp WT	0.0200	0.0026	0.0100	3,077,400	-0.0125	55.56
ALBO	Albireo Pharma Inc	23.17	21.12	22.32	430,200	0.15	0.68
ALCO	Alico Inc	40.67	39.56	40.67	45,300	0.95	2.39
ALDX	Aldeyra Therapeu	2.860	2.600	2.850	835,200	0.230	8.78
ALEC	Alector Inc	9.410	8.760	9.320	694,700	0.340	3.79
ALF	Alfi Inc	1.195	1.100	1.110	106,600	-0.090	7.50
ALFIW	Alfi Inc WT	0.6351	0.4497	0.6351	12,400	0.1852	41.16
ALGM	Allegro Microsystems Inc	24.05	22.65	23.63	562,300	0.32	1.37
ALGN	Align Technology	282.4	267.0	275.0	922,900	1.2	0.42
ALGS	Aligos Therapeutics Inc	1.180	1.060	1.080	539,300	-0.020	1.82
ALGT	Allegiant Travel Com	148.5	140.2	141.2	295,900	-5.2	3.55
ALHC	Alignment Healthcare Inc	10.110	9.440	9.950	270,000	0.220	2.26
ALIM	Alimera Sciences Inc	5.410	4.680	5.010	34,500	0.380	8.21
ALJJ	Alj Regional Hold	2.130	2.025	2.030	73,100	-0.060	2.87
ALKS	Alkermes Plc	30.60	29.10	30.00	1,853,100	0.52	1.76
ALKT	Alkami Technology Inc	11.96	11.28	11.58	664,400	0.08	0.70
ALLK	Allakos Inc	3.090	2.835	3.000	611,100	-0.020	0.66
ALLO	Allogene Therapeutics Inc	7.690	6.970	7.480	1,442,700	-0.070	0.93
ALLR	Allarity Therapeutics Inc	2.400	1.650	2.050	712,100	0.410	25.00
ALLT	Allot Communications	5.970	5.540	5.580	92,300	-0.270	4.62
ALNA	Allena Pharmaceuticals Inc	0.1339	0.1130	0.1182	9,944,600	-0.0058	4.68
ALNY	Alnylam Pharmaceuticals	133.1	129.2	132.3	1,168,800	2.9	2.25
ALOR	Alsp Orchid Acquisition Corp I	9.950	9.950	9.950	25,300	0.000	0.00
ALORU	Alsp Orchid Acquisition Corp I	10.07	10.00	10.07	16,200	0.09	0.90
ALORW	Alsp Orchid Acquisition Corp I WT	0.3099	0.1730	0.3099	5,300	0.1251	67.69
ALOT	Astronova Inc	12.75	12.13	12.50	4,900	-0.25	1.96
ALPA	Alpha Healthcare Acquisition III Cl A	9.660	9.650	9.650	400	-0.010	0.10
ALPAU	Alpha Healthcare Acquisition Corp III	9.755	9.700	9.740	20,500	-0.059	0.60
ALPAW	Alpha Healthcare Acquisition Corp III WT	0.5200	0.3425	0.3650	6,600	-0.0827	18.47
ALPN	Alpine Immune Sciences Inc	8.300	7.720	8.250	68,700	0.240	3.00
ALPP	Alpine 4 Holdings Inc Cl A	0.8199	0.6800	0.7000	1,444,500	-0.0624	8.18
ALR	Alerislife Inc	1.280	1.171	1.190	21,600	-0.020	1.65
ALRM	Alarm.com	62.00	60.75	61.91	302,000	0.80	1.31
ALRN	Aileron Therapeutics Inc	0.4400	0.4147	0.4400	36,400	0.0001	0.02
ALRS	Alerus Financial Corp	25.15	24.40	24.96	28,600	0.75	3.10
ALSA	Alpha Star Acquisition Corp	9.900	9.890	9.895	14,400	-0.005	0.05
ALSAR	Alpha Star Acquisition Corp	0.1400	0.1200	0.1400	1,600	0.0000	0.00
ALSAU	Alpha Star Acquisition Corp Units	10.03	10.02	10.02	1,000	-0.02	0.20
ALSAW	Alpha Star Acquisition Corp WT	0.0400	0.0345	0.0400	2,400	-0.0032	7.41
ALT	Altimmune Inc	5.075	4.700	5.020	569,800	0.200	4.15
ALTO	Alto Ingredients Inc	4.370	3.862	4.150	2,376,700	-0.180	4.16
ALTR	Altair Engineering Inc Cl A	53.31	50.71	52.03	275,700	-0.16	0.31
ALTU	Altitude Acquisition Corp Cl A	9.980	9.970	9.970	35,500	0.000	0.00
ALTUU	Altitude Acquisition Corp	10.04	10.04	10.04	1,200	0.03	0.30
ALTUW	Altitude Acquisition Corp WT	0.1793	0.1500	0.1750	130,100	0.0250	16.67
ALTY	Global X Superdividend Alternatives ETF	12.00	11.75	11.85	12,300	0.04	0.30
ALVR	Allovir Inc	4.020	3.680	3.890	448,100	-0.070	1.77
ALXO	Alx Oncology Holdings Inc	9.140	8.155	8.750	396,800	-0.010	0.11
ALYA	Alithya Group Inc Cl A	2.135	2.060	2.065	2,600	-0.045	2.13
ALZN	Alzamend Neuro Inc	0.9495	0.8810	0.9150	376,900	0.0046	0.51
AMAL	Amalgamated Financial Corp	19.35	19.03	19.22	96,400	0.20	1.05
AMAO	American Acquisition Opportunity Cl A	10.14	10.11	10.14	12,000	-0.01	0.11
AMAOU	American Acquisition Opportunity Inc	10.25	10.20	10.20	500	0.10	0.99
AMAOW	American Acquisition Opportunity Inc WT	0.1789	0.1600	0.1600	1,200	0.0415	35.02
AMAT	Applied Materials	112.7	101.3	106.5	16,285,500	-4.3	3.86
AMBA	Ambarella Inc	78.43	71.88	76.45	463,500	0.19	0.25
AMCI	Amci Acquisition Corp II Cl A	9.870	9.855	9.860	900	0.000	0.00
AMCIU	Amci Acquisition Corp II Units	10.33	9.91	10.33	1,700	0.28	2.79
AMCIW	Amci Acquisition Corp II WT	0.3535	0.2786	0.2786	1,200	-0.0223	7.41
AMCX	AMC Networks Cl A	42.67	39.74	40.54	414,000	-1.27	3.04
AMD	Adv Micro Devices	98.64	88.26	93.50	164,126,800	-3.17	3.28
AMED	Amedisys Inc	126.6	121.0	126.4	290,500	3.0	2.45
AMEH	Apollo Medical Holdings Inc	36.39	34.30	36.11	241,000	1.31	3.76
AMGN	Amgen Inc	247.7	243.0	247.5	3,860,500	2.7	1.12
AMKR	Amkor Technology	19.59	18.40	19.19	760,700	0.15	0.79
AMLX	Amylyx Pharmaceuticals Inc	9.170	8.280	8.700	295,000	-0.320	3.55
AMNB	American Natl Bksh	34.74	34.06	34.56	19,600	0.20	0.58
AMOT	Allied Motion Tech	23.74	22.36	22.61	35,400	-0.79	3.38
AMPG	Amplitech Group	1.960	1.870	1.960	26,100	0.040	2.08
AMPGW	Amplitech Group Inc WT	0.7249	0.6469	0.7000	1,000	-0.0250	3.45
AMPH	Amphastar Pharma	34.71	33.41	33.70	499,700	0.00	0.00
AMPL	Amplitude Inc Cl A	19.70	18.15	19.05	704,100	0.21	1.11
AMRK	A-Mark Precious Meta	65.19	61.69	63.24	81,200	-1.41	2.18
AMRN	Amarin Corp ADR	1.500	1.350	1.420	2,039,600	-0.020	1.39
AMRS	Amyris Inc	2.600	2.170	2.310	6,223,400	-0.110	4.55
AMSC	Amer Superconductor	5.390	5.010	5.210	163,700	-0.060	1.14
AMSF	Amerisafe Inc	48.66	47.39	48.07	312,800	0.25	0.52
AMST	Amesite Inc	0.6101	0.5690	0.5800	20,100	-0.0323	5.28
AMSWA	Amer Software Inc	17.07	16.67	16.95	78,500	0.24	1.44
AMTB	Mercantil Bank Holding Cl A	28.84	28.00	28.67	115,100	0.76	2.72
AMTI	Applied Molecular Transport Inc	3.310	3.010	3.180	229,600	-0.025	0.78
AMTX	Aemetis Inc	7.900	7.120	7.450	597,600	-0.180	2.36
AMWD	Amer Woodmark Cp	50.50	48.89	50.33	101,500	0.28	0.56
AMYT	Amryt Pharma Plc ADR	7.980	7.620	7.780	82,800	-0.140	1.77
AMZN	Amazon.com Inc	2,198	2,100	2,152	4,975,000	5	0.25
ANAB	Anaptysbio Inc	21.38	19.80	20.88	167,900	0.53	2.60
ANAT	Amer Natl Insurance	189.9	188.8	189.0	84,800	-0.1	0.04
ANDE	Andersons Inc	38.43	34.64	35.00	622,000	-3.17	8.30
ANEB	Anebulo Pharmaceuticals Inc	3.180	3.180	3.180	300	-0.209	6.17
ANGH	Anghami Inc	8.470	7.300	7.970	74,600	0.480	6.41
ANGHW	Anghami Inc WT	0.4941	0.3382	0.3811	9,800	0.0722	23.37
ANGI	Angi Inc	5.220	4.775	5.010	2,097,000	-0.120	2.34
ANGL	Vaneck Fallen Angel High Yield Bond ETF	28.14	27.93	28.06	1,524,000	0.04	0.14
ANGN	Angion Biomedica Corp	1.370	1.180	1.280	208,000	0.040	3.23
ANGO	Angiodynamics Inc	19.61	19.08	19.25	300,500	0.02	0.10
ANIK	Anika Therapeutics	22.31	20.64	20.98	83,300	-0.91	4.16
ANIP	ANI Pharma Inc	31.28	30.08	30.86	106,400	0.94	3.14
ANIX	Anixa Biosciences Inc	3.430	3.160	3.270	47,300	-0.080	2.39
ANNX	Annexon Inc	3.450	3.220	3.390	252,800	0.090	2.73
ANPC	Anpac Bio-Medical Science CO ADR	0.2999	0.2770	0.2999	304,100	0.0050	1.70
ANSS	Ansys Inc	254.0	244.2	252.2	461,000	4.2	1.67
ANTE	Airnet Technology Inc ADR	1.200	1.190	1.190	2,500	0.020	1.71
ANTX	An2 Therapeutics Inc	11.93	9.48	10.40	61,500	-0.90	7.96
ANY	Sphere 3D Corp	1.0800	0.9503	0.9900	1,171,600	-0.0800	7.48
ANZU	Anzu Special Acquisition Corp I Cl A	9.750	9.750	9.750	23,800	0.000	0.00
ANZUU	Anzu Special Acquisition Corp I Units	9.790	9.790	9.790	8,500	0.000	0.00
ANZUW	Anzu Special Acquisition Corp I WT	0.1896	0.1500	0.1800	14,000	-0.0099	5.21
AOGO	Arogo Capital Acquisition Corp Cl A	9.920	9.920	9.920	2,100	0.020	0.20
AOGOU	Arogo Capital Acquisition Corp	10.11	10.10	10.10	15,500	-0.02	0.20
AOGOW	Arogo Capital Acquisition Corp WT	0.1310	0.1100	0.1310	600	0.0263	25.12
AOSL	Alpha and Omega Semi	41.69	38.50	40.08	1,121,200	-0.24	0.60
AOUT	American Outdoor Brands Inc	11.07	10.36	10.58	150,100	-0.32	2.94
APA	Apa Corp	42.30	40.23	41.66	8,298,500	0.84	2.06
APAC	Stonebridge Acquisition Corp Cl A	9.960	9.960	9.960	6,800	0.000	0.00
APACU	Stonebridge Acquisition Corp	10.01	9.99	10.01	1,900	0.02	0.20
APACW	Stonebridge Acquisition Corp WT	0.1440	0.1200	0.1200	4,600	-0.0099	7.62
APCX	Apptech Corp	0.7706	0.7200	0.7693	44,300	0.0036	0.47
APCXW	Apptech Payments Corp WT	0.2401	0.2000	0.2000	7,000	-0.0200	9.09
APDN	Applied Dna Scns	1.390	1.230	1.270	32,900	-0.120	8.63
APEI	American Public Education	13.80	13.14	13.43	66,400	-0.15	1.10
APEN	Apollo Endosurgery Inc	4.060	3.580	3.920	162,200	-0.060	1.51
API	Agora Inc Ads	7.280	6.780	6.990	705,200	0.000	0.00
APLD	Applied Blockchain Inc	4.250	3.120	3.650	2,314,400	0.560	18.12
APLS	Apellis Pharmaceuticals Inc	45.81	42.57	44.81	1,243,800	0.33	0.74
APLT	Applied Therapeutics Inc	1.540	1.330	1.440	130,900	-0.080	5.26
APM	Aptorum Group Ltd Cl A	1.080	1.020	1.020	49,400	-0.060	5.56
APMI	Axonprime Infrastructure Acquisition	9.720	9.620	9.620	700	-0.025	0.26
APMIU	Axonprime Infrastructure Acquisition	9.680	9.680	9.680	200	0.050	0.52
APMIW	Axonprime Infrastructure Acquisition	0.3699	0.2300	0.3399	5,500	-0.0100	2.86
APOG	Apogee Entrpr Inc	41.53	39.49	40.68	188,900	-0.18	0.44
APP	Applovin Corp Cl A	42.32	38.25	40.03	3,445,700	0.62	1.57
APPF	Appfolio Cl A	97.48	93.63	97.34	173,100	4.05	4.34
APPH	Appharvest Inc	3.050	2.800	2.940	1,182,200	0.020	0.68
APPHW	Appharvest Inc WT	0.4100	0.3015	0.4000	136,300	0.0000	0.00
APPN	Appian Corp Cl A	51.86	45.90	48.15	715,600	-1.36	2.75
APPS	Digital Turbine	27.18	24.52	25.48	3,880,300	-0.90	3.41
APRE	Aprea Therapeutics Inc	0.7236	0.6200	0.6590	1,043,500	0.0124	1.92
APTM	Alpha Partners Technology Merger Cl A	9.650	9.650	9.650	3,400	-0.040	0.41
APTMU	Alpha Partners Technology Merger Corp	9.690	9.690	9.690	200	0.000	0.00
APTMW	Alpha Partners Technology Merger Corp WT	0.2490	0.2188	0.2395	700	0.0594	32.98
APTO	Aptose Bioscns	1.090	1.025	1.070	116,300	0.020	1.90
APTX	Aptinyx Inc	0.6386	0.5626	0.5931	561,800	-0.0339	5.41
APVO	Aptevo Therapeutics Inc	4.880	4.330	4.550	23,700	-0.280	5.80
APWC	Asia Pacific Wire & Cable	1.294	1.212	1.240	2,100	0.029	2.36
APXI	Apx Acquisition Corp I Cl A	9.950	9.950	9.950	90,100	0.000	0.00
APXIU	Apx Acquisition Corp I	10.02	10.01	10.02	600	0.05	0.50
APXIW	Apx Acquisition Corp I WT	0.1300	0.1000	0.1300	3,400	-0.0200	13.33
APYX	Apyx Medical Corp	3.690	3.420	3.520	125,900	0.110	3.23
AQB	Aquabounty Technologies Inc	1.379	1.270	1.320	481,400	0.020	1.54
AQMS	Aqua Metals Inc	0.8599	0.7702	0.7730	370,200	-0.0160	2.03
AQST	Aquestive Therapeutics Inc	1.165	1.040	1.050	507,500	-0.070	6.25
AQWA	Global X Clean Water ETF	13.80	13.67	13.80	100	-0.01	0.07
ARAV	Aravive Inc	1.150	1.030	1.070	58,700	-0.010	0.93
ARAY	Accuray Inc	2.315	2.160	2.170	1,076,500	-0.040	1.81
ARBE	Arbe Robotics Ltd	6.310	6.105	6.180	9,800	0.080	1.31
ARBEW	Arbe Robotics Ltd WT	0.8500	0.7062	0.8300	500	0.0403	5.10
ARBG	Aequi Acquisition Corp	9.840	9.830	9.840	66,100	0.000	0.00
ARBGU	Aequi Acquisition Corp	9.900	9.900	9.900	100	0.000	0.00
ARBGW	Aequi Acquisition Corp WT	0.1500	0.1277	0.1277	11,800	0.0077	6.42
ARBK	Argo Blockchain Plc ADR	6.830	5.710	5.800	94,100	-0.630	9.80
ARBKL	Argo Blockchain Plc 8.75% Senior Notes	19.74	19.03	19.03	19,700	-0.52	2.66
ARCB	Arcbest Corp	68.94	65.88	68.75	264,300	1.97	2.95
ARCC	Ares Capital Corp	18.63	17.79	18.09	5,235,700	-0.45	2.43
ARCE	Arco Platform Ltd Cl A	16.01	15.02	15.28	804,900	-0.29	1.86
ARCK	Arbor Rapha Capital Bioholdings I Cl A	10.04	10.01	10.04	8,100	0.01	0.10
ARCKU	Arbor Rapha Capital Bioholdings Corp I	10.05	10.05	10.05	1,700	0.00	0.00
ARCKW	Arbor Rapha Capital Bioholdings I WT	0.1200	0.1100	0.1200	200	-0.0158	11.63
ARCT	Arcturus Therapeutics Ltd	18.44	16.19	17.90	453,900	0.13	0.73
ARDS	Aridis Pharmaceuticals Inc	1.110	0.946	1.070	147,600	0.050	4.90
ARDX	Ardelyx Inc	0.6900	0.6200	0.6532	1,435,600	-0.0218	3.23
AREB	American Rebel Holdings	0.7191	0.6500	0.6802	65,200	-0.0097	1.41
AREBW	American Rebel Holdings Inc WT	0.1100	0.0900	0.1000	1,600	0.0000	0.00
AREC	American Resources Corp	1.600	1.470	1.520	444,700	-0.010	0.65
ARGU	Argus Capital Corp Cl A	10.000	10.000	10.000	1,400	0.060	0.60
ARGUU	Argus Capital Corp	10.17	10.17	10.17	200	0.01	0.05
ARGUW	Argus Capital Corp WT	0.3000	0.2500	0.3000	5,800	0.0001	0.03
ARGX	Argenx Se ADR	325.5	315.4	324.7	261,200	4.7	1.48
ARHS	Arhaus Inc Cl A	6.010	5.560	5.580	977,200	-0.310	5.26
ARIZ	Arisz Acquisition Corp	9.830	9.830	9.830	100	-0.005	0.05
ARIZR	Arisz Acquisition Corp Right	0.1431	0.1400	0.1431	125,100	-0.0017	1.17
ARIZU	Arisz Acquisition Corp	10.10	10.09	10.09	1,200	0.01	0.05
ARIZW	Arisz Acquisition Corp WT	0.1358	0.0800	0.1299	4,000	0.0100	8.34
ARKO	Arko Corp	8.528	8.200	8.380	381,100	0.190	2.32
ARKOW	Arko Corp WT	1.500	1.450	1.490	8,300	0.000	0.01
ARKR	Ark Restaurants Cp	16.95	16.34	16.36	4,900	-0.79	4.61
ARLP	Alliance Resource Pt	19.40	18.35	18.92	255,400	-0.05	0.26
AROW	Arrow Financial Corp	31.71	31.11	31.57	20,200	0.30	0.96
ARQQ	Arqit Quantum Inc	7.750	6.220	6.430	170,300	-0.640	9.05
ARQQW	Arqit Quantum Inc WT	1.370	1.100	1.160	63,300	-0.170	12.81
ARQT	Arcutis Biotherapeutics Inc	20.83	19.76	20.66	316,600	0.81	4.08
ARRW	Arrowroot Acquisition Corp Cl A	10.300	9.765	9.770	900	-0.005	0.05
ARRWU	Arrowroot Acquisition Corp	9.810	9.795	9.800	4,200	-0.010	0.10
ARRWW	Arrowroot Acquisition Corp WT	0.1970	0.1002	0.1970	5,100	0.0969	96.80
ARRY	Array Technologies Inc	9.600	8.675	9.070	5,356,100	0.060	0.67
ARTA	Artisan Acquisition Corp Cl A	10.31	9.78	10.05	114,300	0.09	0.90
ARTAU	Artisan Acquisition Corp Units	10.48	10.04	10.15	1,200	0.11	1.10
ARTAW	Artisan Acquisition Corp WT	0.4001	0.3900	0.3900	25,400	0.0300	8.33
ARTE	Artemis Strategic Investment Corp Cl A	10.000	9.975	10.000	1,600	0.000	0.00
ARTEU	Artemis Strategic Investment Corp	10.000	9.970	9.990	21,800	-0.010	0.10
ARTEW	Artemis Strategic Investment Corp WT	0.1605	0.1605	0.1605	300	0.0000	0.00
ARTL	Artelo Biosciences Inc	0.3600	0.3303	0.3308	228,600	0.0008	0.24
ARTLW	Artelo Biosciences Inc WT	0.0999	0.0995	0.0999	2,000	0.0369	58.57
ARTNA	Artesian Res Cp A	47.77	46.72	47.07	31,700	-0.59	1.24
ARTW	Art S Way MFG Company	2.526	2.300	2.350	15,900	-0.070	2.89
ARVL	Arrival	2.000	1.770	1.870	4,433,600	-0.040	2.09
ARVN	Arvinas Inc	45.72	42.19	44.64	304,700	0.57	1.29
ARVR	FT Indxx Metaverse ETF	27.58	27.58	27.58	0	0.24	0.87
ARWR	Arrowhead Pharma	36.64	33.90	36.21	735,500	1.06	3.02
ARYD	Arya Sciences Acquisition Corp IV Cl A	9.780	9.780	9.780	200	0.000	0.00
ARYE	Arya Sciences Acquisition Corp V Cl A	9.680	9.680	9.680	300	-0.010	0.10
ASAX	Astrea Acquisition Corp Cl A	9.780	9.780	9.780	1,600	-0.010	0.10
ASAXU	Astrea Acquisition Corp	9.840	9.805	9.805	1,000	-0.035	0.36
ASAXW	Astrea Acquisition Corp WT	0.0801	0.0501	0.0670	6,600	-0.0131	16.35
ASCA	A Spac I Acquisition Corp Cl A	9.890	9.890	9.890	3,800	0.000	0.00
ASCAR	A Spac I Acquisition Corp Right	0.1500	0.1200	0.1500	4,000	-0.0500	25.00
ASCAU	A Spac I Acquisition Corp Units	10.11	10.11	10.11	100	0.14	1.40
ASCAW	A Spac I Acquisition Corp WT	0.1497	0.1000	0.1000	200	-0.0243	19.55
ASCBU	A Spac II Acquisition Corp	9.910	9.910	9.910	300	-0.010	0.10
ASET	Flexshares Real Assets Allocation Index	32.58	32.07	32.47	3,400	0.15	0.47
ASLE	Aersale Corp	13.81	13.41	13.59	57,800	0.02	0.15
ASLN	Aslan Pharmaceuticals Ltd ADR	0.4980	0.4300	0.4470	99,000	-0.0065	1.43
ASMB	Assembly Biosciences	1.690	1.565	1.650	491,300	0.020	1.23
ASML	Asml Holdings NY Reg ADR	542.4	514.2	532.8	1,205,700	6.8	1.30
ASND	Ascendis Pharma ADR	95.63	90.02	95.40	420,500	4.27	4.69
ASNS	Actelis Networks Inc	1.660	1.435	1.510	465,800	-0.080	5.03
ASO	Academy Sports and Outdoors Inc	31.93	29.53	30.83	3,495,300	-0.72	2.28
ASPA	Abri Spac I Inc	9.920	9.920	9.920	200	-0.030	0.30
ASPAU	Abri Spac I Inc	10.10	10.01	10.01	900	-0.28	2.68
ASPAW	Abri Spac I Inc WT	0.2925	0.2480	0.2658	3,500	-0.0441	14.23
ASPC	Alpha Capital Acquisition Co.	9.860	9.840	9.840	28,500	-0.030	0.30
ASPCU	Alpha Capital Acquisition Company	10.22	9.96	10.21	7,000	0.10	0.94
ASPCW	Alpha Capital Acquisition Company WT	0.4651	0.3430	0.3999	7,900	-0.0001	0.03
ASPS	Altisource Portfolio	11.27	10.00	10.66	98,600	0.76	7.68
ASPU	Aspen Group Inc	0.9880	0.8839	0.9419	35,200	0.0119	1.28
ASRT	Assertio Therapeutics Inc	3.218	2.980	3.150	1,051,500	0.020	0.64
ASRV	Ameriserv Financial	4.020	3.960	3.980	13,600	-0.020	0.50
ASTC	Astrotech Corp	0.5450	0.5001	0.5042	83,500	-0.0355	6.58
ASTE	Astec Inds Inc	45.20	43.19	44.30	145,800	-0.72	1.60
ASTL	Algoma Steel Group Inc	9.420	8.715	8.890	1,306,300	-0.420	4.51
ASTLW	Algoma Steel Group Inc WT	2.255	2.000	2.040	55,400	-0.110	5.12
ASTR	Astra Space Inc Cl. A	2.750	2.521	2.610	2,435,800	-0.070	2.61
ASTS	Ast Spacemobile Inc	7.750	7.090	7.730	1,171,900	0.620	8.72
ASTSW	Ast Spacemobile Inc WT	2.570	2.330	2.560	17,200	0.300	13.27
ASUR	Asure Software	6.150	5.970	6.130	10,500	0.090	1.49
ASYS	Amtech Systems Inc	8.560	7.750	8.050	40,800	-0.490	5.74
ATAI	Atai Life Sciences N.V.	4.090	3.835	4.000	648,500	0.030	0.76
ATAK	Aurora Technology Acquisition Corp Cl A	9.890	9.860	9.880	251,800	0.020	0.20
ATAKR	Aurora Technology Acquisition Corp	0.1419	0.0854	0.0900	100,300	0.0148	19.68
ATAKU	Aurora Technology Acquisition Corp	10.02	10.02	10.02	800	0.03	0.30
ATAKW	Aurora Technology Acquisition Corp WT	0.0510	0.0440	0.0450	64,700	-0.0050	10.00
ATAX	Amer First Mf Inv	17.87	17.36	17.75	57,100	0.31	1.78
ATCOL	Atlas Corp 7.125% Notes Due 2027	25.42	25.30	25.42	1,100	0.35	1.40
ATCX	Atlas Technical Consultants Inc	8.540	8.050	8.340	94,300	-0.090	1.07
ATEC	Alphatec Holdings	8.570	7.570	7.760	1,311,200	-0.450	5.48
ATER	Aterian Inc	3.420	2.990	3.130	5,426,200	-0.220	6.57
ATEX	Pdvwireless	49.00	45.42	47.50	137,800	0.42	0.89
ATHA	Athira Pharma Inc	8.930	8.380	8.930	308,100	0.680	8.24
ATHE	Alterity Therapeutics Ltd ADR	0.6875	0.6298	0.6422	65,100	-0.0448	6.52
ATHX	Athersys Inc	0.3400	0.2500	0.2606	45,922,600	-0.4957	65.54
ATIF	Atif Holdings Ltd	2.300	2.300	2.300	800	0.030	1.32
ATLC	Atlanticus Holdings Cp	35.41	33.65	35.16	60,700	0.52	1.50
ATLCL	Atlanticus Holdings Corp 6.125%	24.05	23.68	24.05	1,100	0.37	1.56
ATLCP	Atlanticus Holdings Corp 7.625% Series B	24.20	23.98	24.17	6,700	-0.11	0.46
ATLO	Ames Natl Corp	23.29	22.72	22.72	37,900	-0.16	0.70
ATNF	180 Life Sciences Corp	1.410	1.220	1.270	147,000	-0.090	6.62
ATNFW	180 Life Sciences Corp WT	0.3000	0.2700	0.2700	13,200	-0.0101	3.61
ATNI	Atn International	41.44	40.32	41.17	201,700	-0.07	0.17
ATNX	Athenex Inc	0.5200	0.4600	0.4834	638,600	-0.0107	2.17
ATOM	Atomera Inc	12.88	11.68	12.39	220,900	0.20	1.64
ATOS	Atossa Therapeutics Inc	0.9852	0.9223	0.9594	1,120,600	0.0024	0.25
ATRA	Atara Biotherap	5.290	4.700	5.160	1,480,700	0.000	0.00
ATRC	Atricure Inc	43.82	41.83	43.67	278,100	1.28	3.02
ATRI	Atrion Corp	622.2	603.5	622.2	6,900	2.1	0.34
ATRO	Astronics Cp	10.88	9.91	10.15	96,000	-0.36	3.43
ATRS	Antares Pharma	5.590	5.580	5.590	1,763,400	0.010	0.18
ATSG	Air Transport	29.99	28.53	28.99	578,300	-0.43	1.46
ATSPU	Archimedes Tech Spac Partners Co.	10.000	7.590	8.100	21,000	-1.760	17.85
ATSPW	Archimedes Tech Spac Partners Co. WT	0.7003	0.6800	0.6893	89,600	0.0093	1.37
ATVC	Tribe Capital Growth Corp I Cl A	9.770	9.770	9.770	100	0.000	0.00
ATVCU	Tribe Capital Growth Corp I Units	9.830	9.800	9.820	3,200	0.020	0.20
ATVCW	Tribe Capital Growth Corp I WT	0.3580	0.2600	0.2600	3,600	-0.0200	7.14
ATVI	Activision Blizzard	78.21	77.01	77.40	4,896,100	-0.34	0.44
ATXI	Avenue Therapeutics Inc	0.3299	0.2900	0.2910	90,700	-0.0191	6.16
ATXS	Astri Therapeutics Inc	3.960	3.360	3.380	23,900	-0.420	11.05
ATY	Acuityads Holdings	2.710	2.360	2.470	94,100	-0.220	8.18
AUB	Atlantic Union Bancshares Corp	34.27	33.20	34.07	256,700	0.40	1.19
AUBAP	Atlantic Union Bankshares Corp	25.65	24.80	25.10	9,200	0.03	0.12
AUBN	Auburn Natl Bncp	30.20	29.03	29.03	5,900	-0.03	0.10
AUDC	Audiocodes Ltd	21.80	20.79	21.14	101,000	-0.39	1.81
AUGX	Augmedix Inc	2.390	2.110	2.390	23,200	0.030	1.27
AUID	Ipsidy Inc	3.200	2.950	2.960	77,800	-0.080	2.63
AUPH	Aurinia Pharm Ord	12.12	11.15	12.05	2,310,500	0.40	3.43
AUR	Aurora Innovation Inc	3.850	3.615	3.760	3,069,300	-0.010	0.27
AURA	Aura Biosciences Inc	18.16	16.07	17.02	89,600	-0.64	3.62
AURC	Aurora Acquisition Corp Cl A	9.800	9.800	9.800	100	-0.010	0.10
AURCU	Aurora Acquisition Corp	9.860	9.850	9.860	2,600	-0.040	0.40
AURCW	Aurora Acquisition Corp WT	0.3100	0.1420	0.2454	10,900	-0.0906	26.96
AUROW	Aurora Innovation Inc WT	0.8300	0.8300	0.8300	1,200	-0.0198	2.33
AUTL	Autolus Therapeutics Plc ADR	2.860	2.680	2.740	109,400	-0.060	2.14
AUTO	Autoweb Inc	0.6500	0.5500	0.6210	837,600	0.0479	8.36
AUUD	Auddia Inc	1.0099	0.8501	0.9000	157,500	-0.0293	3.15
AUUDW	Auddia Inc WT	0.4451	0.4450	0.4451	3,600	-0.0249	5.30
AUVI	Applied Uv Inc	1.380	1.240	1.270	482,300	-0.080	5.93
AUVIP	Applied Uv Inc	25.05	24.90	25.00	1,400	0.01	0.04
AVAC	Avalon Acquisition Inc Cl A	9.940	9.940	9.940	1,000	0.000	0.00
AVACU	Avalon Acquisition Inc Units	10.05	10.05	10.05	5,000	-0.02	0.20
AVACW	Avalon Acquisition Inc WT	0.1380	0.1380	0.1380	1,200	0.0280	25.45
AVAH	Aveanna Healthcare Holdings Inc	3.050	2.810	2.880	509,200	-0.050	1.71
AVAV	Aerovironment Inc	90.00	82.63	84.54	267,800	-0.81	0.95
AVCO	Avalon Globocare	0.5000	0.4200	0.4620	198,400	0.0180	4.05
AVCT	American Virtual Cloud Tech Inc	0.4297	0.3660	0.3806	2,038,100	-0.0280	6.85
AVCTW	American Virtual Cloud Tech Inc WT	0.0838	0.0660	0.0746	7,500	0.0094	14.42
AVDL	Avadel Pharmaceuticals Plc ADR	4.140	3.770	3.840	469,800	-0.210	5.19
AVDX	Avidxchange Holdings Inc	8.480	8.000	8.400	1,671,500	0.110	1.33
AVEO	Aveo Pharmaceuticals	4.190	3.963	4.010	92,800	-0.150	3.61
AVGO	Broadcom Ltd	555.0	512.4	543.2	4,028,100	-3.0	0.55
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,742	1,650	1,650	2,500	-86	4.94
AVGR	Avinger Inc	2.170	1.830	1.920	90,100	-0.070	3.52
AVHI	Achari Ventures Holdings Corp I	9.960	9.960	9.960	3,300	0.000	0.00
AVHIU	Achari Ventures Holdings Corp I	10.27	10.27	10.27	200	0.22	2.14
AVHIW	Achari Ventures Holdings Corp I WT	0.1899	0.1899	0.1899	1,200	-0.0300	13.64
AVID	Avid Tech Inc	27.06	25.80	26.73	520,400	0.57	2.18
AVIR	Atea Pharmaceuticals Inc	7.530	7.180	7.490	608,700	0.240	3.31
AVNW	Aviat Networks Inc	29.80	28.80	29.74	98,200	1.01	3.52
AVO	Mission Produce Inc	13.11	12.68	12.91	84,100	-0.03	0.23
AVPT	Avepoint Inc Cl A	5.325	5.130	5.280	1,062,200	0.200	3.94
AVPTW	Avepoint Inc WT	0.9300	0.8601	0.9300	57,700	0.0699	8.13
AVRO	Avrobio Inc	0.8460	0.7617	0.7910	202,600	0.0200	2.59
AVT	Avnet Inc	47.11	45.39	46.30	1,330,000	-0.27	0.58
AVTE	Aerovate Therapeutics Inc	13.25	12.70	13.16	21,300	0.39	3.05
AVTX	Cerecor Inc	0.3456	0.3000	0.3249	482,700	0.0049	1.53
AVXL	Anavex Lf SC	9.660	8.939	9.620	857,800	0.350	3.78
AWH	Aspira Womans Health Inc	0.5900	0.4906	0.5574	492,800	0.0073	1.33
AWRE	Aware Inc	2.740	2.621	2.640	10,900	-0.100	3.65
AXDX	Accelerate Diagnosti	0.5956	0.5020	0.5437	654,800	-0.0174	3.10
AXGN	Axogen Inc	10.060	9.480	10.000	294,400	0.480	5.04
AXLA	Axcella Health Inc	1.770	1.710	1.740	15,000	0.040	2.35
AXNX	Axonics Inc	50.56	47.72	49.94	424,100	0.63	1.28
AXON	Axon Enterprise Inc	101.31	96.82	99.40	412,600	0.82	0.83
AXSM	Axsome Thera	33.26	29.90	31.65	839,900	0.14	0.44
AXTI	Axt Inc	5.440	5.013	5.200	171,000	-0.050	0.95
AY	Atlantica Yield Plc	33.42	32.58	33.02	448,400	-0.12	0.36
AYLA	Ayala Pharmaceuticals Inc	2.220	1.970	2.100	9,100	-0.100	4.55
AYRO	Ayro Inc	1.0200	0.9410	0.9807	230,200	-0.0393	3.85
AYTU	Aytu Biopharma Inc	0.5694	0.5250	0.5622	136,700	0.0222	4.11
AZ	A2Z Smart Technologies Corp	4.100	3.800	4.090	23,700	0.210	5.41
AZN	Astrazeneca Plc ADR	66.36	64.98	66.21	7,169,300	1.67	2.59
AZPN	Aspen Technology Inc	194.9	186.9	194.0	503,600	7.0	3.75
AZTA	Azenta Inc	72.06	67.19	69.62	639,600	-0.64	0.91
AZYO	Aziyo Biologics Inc Cl A	6.610	6.200	6.200	7,100	-0.350	5.34

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.235.176.80
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,355	-34	0.30
DJI	31,262	9	0.03
SP500	3,901	1	0.01
DAX	13,982	100	0.72
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	20,717	597	2.96