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	1.570	1.480	1.490	10,302	-0.005	0.35
AACI	Armada Acquisition Corp I	10.20	10.20	10.20	100	-0.05	0.49
AACIU	Armada Acquisition Corp I	10.33	10.33	10.33	400	0.09	0.88
AACIW	Armada Acquisition Corp I WT	0.0919	0.0919	0.0919	100	0.0208	29.25
AADI	Aadi Biosciences Inc	7.800	7.680	7.710	14,564	-0.030	0.39
AADR	Advisorshares Dorsey Wright ETF	46.44	46.44	46.44	300	-0.69	1.45
AAL	American Airlines Gp	14.75	14.42	14.53	11,422,933	0.18	1.25
AAME	Atlantic Amer Cp	2.130	2.120	2.130	4,748	-0.020	0.93
AAOI	Applied Optoelect	2.340	1.970	2.280	581,216	0.380	20.00
AAON	Aaon Inc	90.89	89.88	90.43	80,739	0.24	0.27
AAPB	Graniteshares Aapl 1.75X Daily ETF	25.40	25.25	25.35	13,686	0.50	2.01
AAPD	Daily Aapl -1X ETF Direxion	22.13	21.87	22.02	58,448	-0.29	1.32
AAPL	Apple Inc	179.0	176.6	177.7	31,944,509	2.3	1.29
AAPU	Daily Aapl 1.5X ETF	26.01	25.64	25.81	102,334	0.50	1.98
AAXJ	All Country Asia Ex Japan Ishares MSCI	65.92	65.20	65.21	612,958	-0.89	1.35
ABCB	Ameris Bancorp	32.74	31.77	31.94	71,403	-0.57	1.75
ABCL	Abcellera Biologics Inc	7.140	6.720	6.830	1,192,545	0.030	0.44
ABCM	Abcam Plc ADR	16.52	16.19	16.30	198,773	-0.06	0.37
ABEO	Abeona Therapeutics	3.150	3.050	3.070	28,290	-0.070	2.23
ABIO	Arca Biopharma Inc	2.100	2.020	2.040	18,892	-0.040	1.92
ABNB	Airbnb Inc Cl A	108.8	106.0	107.2	3,033,783	0.4	0.39
ABOS	Acumen Pharmaceuticals Inc	5.030	4.710	5.020	50,992	0.210	4.37
ABSI	Absci Corp	2.000	1.730	1.940	680,271	0.230	13.45
ABST	Absolute Software Cp	11.39	11.28	11.32	1,004,651	-0.08	0.70
ABUS	Arbutus Biopharma Cp	2.560	2.450	2.470	188,341	-0.030	1.20
ABVC	Abvc Biopharma Inc	0.7000	0.6800	0.6800	11,225	0.0097	1.45
ACAB	Atlantic Coastal Acquisition Corp II Cl	10.35	10.35	10.35	105	0.00	0.00
ACABU	Atlantic Coastal Acquisition Corp II	10.36	10.36	10.36	2,000	0.01	0.10
ACABW	Atlantic Coastal Acquisition Corp II WT	0.0599	0.0599	0.0599	1,000	0.0099	19.80
ACAC	Acri Capital Acquisition Corporation Cl	10.93	10.79	10.79	1,100	-0.01	0.05
ACACU	Acri Capital Acquisition Corp	10.85	10.80	10.84	2,400	0.14	1.31
ACACW	Acri Capital Acquisition Corporation WT	0.0500	0.0400	0.0400	19,225	-0.0100	20.00
ACAD	Acadia Pharmaceutica	24.98	23.88	23.91	426,441	-0.87	3.51
ACAH	Atlantic Coastal Acquisition Corp Cl A	10.13	10.13	10.13	106	0.00	0.00
ACAHU	Atlantic Coastal Acquisition Corp	10.14	10.14	10.14	100	0.01	0.10
ACAHW	Atlantic Coastal Acquisition Corp WT	0.0404	0.0404	0.0404	200	-0.0308	43.26
ACAX	Alset Capital Acquisition Cl A	10.36	10.36	10.36	100	0.00	0.00
ACAXR	Alset Capital Acquisition Right	0.2400	0.2400	0.2400	5,000	0.0000	0.00
ACAXW	Alset Capital Acquisition WT	0.0450	0.0450	0.0450	200	-0.0025	5.26
ACB	Aurora Cannabis Inc	0.5600	0.5220	0.5325	3,165,775	-0.0076	1.41
ACBA	Ace Global Business Acquisition Ltd	11.13	11.13	11.13	100	0.00	0.00
ACBAU	Ace Global Business Acquisition Ltd	10.81	10.81	10.81	100	0.15	1.41
ACBAW	Ace Global Business Acquisition WT	0.0251	0.0251	0.0251	100	0.0000	0.00
ACCD	Accolade Inc	11.98	11.65	11.78	236,355	0.26	2.26
ACDC	Profrac Holding Corp. Cl A	11.89	11.36	11.61	523,242	-0.11	0.94
ACDCW	Profrac Holding Corp. WT	0.0211	0.0195	0.0211	15,400	0.0011	5.50
ACER	Acer Therapeutics Inc	0.9200	0.8500	0.8600	80,373	-0.0500	5.49
ACET	Adicet Bio Inc	5.880	5.480	5.600	108,190	-0.020	0.36
ACGL	Arch Capital Grp Ltd	72.13	71.03	71.48	924,274	0.48	0.68
ACGLN	Arch Capital Group Ltd	20.34	20.11	20.24	16,864	0.18	0.90
ACGLO	Arch Capital Group Ltd ADR	24.24	24.01	24.22	5,842	0.25	1.04
ACGN	Aceragen Inc	1.620	1.520	1.520	5,198	-0.100	6.17
ACHC	Acadia Healthcr Company	70.61	68.72	68.82	247,733	-0.55	0.79
ACHL	Achilles Therapeutics Plc	1.050	1.000	1.020	80,055	0.009	0.89
ACHV	Achieve Life Sciences Inc	6.430	6.020	6.030	117,583	-0.250	3.98
ACIU	AC Immune S.A.	2.100	2.070	2.070	24,565	0.000	0.00
ACIW	Aci Worldwide Inc	23.72	22.72	22.84	304,932	-0.74	3.14
ACLS	Axcelis Tech Inc	167.2	159.1	161.8	299,032	0.9	0.55
ACLX	Arcellx Inc	43.20	41.48	42.38	77,111	-0.21	0.49
ACMR	Acm Research Inc	11.18	10.29	10.41	295,487	-0.30	2.80
ACNB	Acnb Corp	30.52	30.05	30.52	2,580	-0.18	0.59
ACNT	Ascent Industries Co.	9.680	9.680	9.680	1,183	0.160	1.68
ACON	Aclarion Inc	1.520	0.930	1.040	38,220,587	0.450	76.27
ACONW	Aclarion Inc WT	0.1516	0.0900	0.1419	59,018	0.0949	201.91
ACOR	Acorda Therapeutics	0.6500	0.6000	0.6400	117,516	0.0454	7.64
ACRS	Aclaris Therapts	8.420	8.150	8.190	87,144	-0.100	1.21
ACRV	Acrivon Therapeutics Inc	12.86	11.72	12.19	10,017	-0.36	2.87
ACRX	Acelrx Pharmaceutica	1.190	1.010	1.030	193,838	-0.080	7.21
ACST	Acasti Pharma	0.5400	0.5146	0.5340	35,350	-0.0108	1.98
ACT	Enact Holdings Inc	25.22	24.74	25.19	50,564	0.42	1.70
ACTG	Acacia Res-Acacia	3.960	3.890	3.890	91,556	-0.040	1.02
ACVA	Acv Auctions Inc Cl A	17.69	17.08	17.18	608,990	0.27	1.60
ACWI	ACWI Ishares MSCI ETF	92.91	92.16	92.26	1,076,457	-0.40	0.43
ACWX	ACWI Ex US Ishares MSCI ETF	48.72	48.27	48.27	370,017	-0.58	1.19
ACXP	Acurx Pharmaceuticals Inc	2.900	2.840	2.870	6,810	-0.030	1.03
ADAG	Adagene Inc ADR	1.430	1.310	1.380	40,599	-0.030	2.13
ADAL	Anthemis Digital Acquisitions I Corp Cl	10.48	10.47	10.47	17,700	-0.01	0.10
ADALU	Anthemis Digital Acquisitions I Corp	10.47	10.44	10.47	3,800	0.03	0.29
ADALW	Anthemis Digital Acquisitions I Corp WT	0.0033	0.0019	0.0019	36,400	-0.0014	42.42
ADAP	Adaptimmune Ther ADR	1.110	1.060	1.070	575,292	-0.040	3.60
ADBE	Adobe Systems Inc	432.8	416.4	418.1	3,413,494	2.7	0.65
ADD	Color Star Tech Ltd	1.270	1.240	1.270	13,243	0.043	3.49
ADEA	Adeia Inc	10.150	9.480	9.530	352,852	-0.250	2.56
ADER	26 Capital Acquisition Corp Cl A	10.64	10.64	10.64	1,629	-0.01	0.09
ADERU	26 Capital Acquisition Corp	10.71	10.71	10.71	100	0.06	0.61
ADERW	26 Capital Acquisition Corp WT	0.0600	0.0457	0.0457	2,700	-0.0142	23.71
ADES	Advanced Emissions Solutions Inc	1.510	1.450	1.450	33,496	0.040	2.84
ADI	Analog Devices	178.8	175.0	176.3	1,988,696	-0.2	0.14
ADIL	Adial Pharmaceuticals Inc	0.2780	0.2521	0.2780	40,511	0.0030	1.09
ADILW	Adial Pharmaceuticals Inc WT	0.0170	0.0100	0.0100	18,600	-0.0070	41.18
ADMA	Adma Biologics	4.110	3.960	4.010	566,555	-0.070	1.72
ADMP	Adamis Pharmaceuticl	2.140	2.000	2.130	59,938	0.060	2.90
ADN	Advent Technologies Hldg Inc	1.0500	1.0000	1.0000	277,980	-0.0600	5.66
ADNWW	Advent Technologies Hldg Inc WT	0.1300	0.1200	0.1300	36,342	0.0054	4.33
ADOC	Edoc Acquisition Corp Cl A	10.95	10.92	10.92	209	0.00	0.00
ADOCR	Edoc Acquisition Corp Right	0.1500	0.1200	0.1200	920	-0.0067	5.29
ADOCW	Edoc Acquisition Corp WT	0.0100	0.0100	0.0100	420	0.0000	0.00
ADP	Automatic Data Procs	213.0	207.7	210.0	892,275	-2.5	1.18
ADPT	Adaptive Biotechnologies Corp	7.110	6.910	7.110	509,367	0.200	2.89
ADSE	Ads-Tec Energy Plc	6.220	6.000	6.000	51,071	-0.230	3.69
ADSEW	Ads-Tec Energy Plc WT	0.5650	0.5346	0.5500	23,247	0.0000	0.00
ADSK	Autodesk Inc	202.5	193.6	194.2	921,597	-4.8	2.39
ADTH	Adtheorent Holding Inc	1.650	1.510	1.540	50,753	-0.110	6.67
ADTHW	Adtheorent Holding Inc WT	0.0938	0.0731	0.0938	900	0.0207	28.32
ADTN	Adtran Holdings Inc	9.240	8.930	8.940	309,271	-0.110	1.22
ADTX	Aditxt Inc	0.6100	0.5600	0.5900	38,923	-0.0080	1.34
ADUS	Addus Homecare Corp	89.61	88.51	88.75	51,463	-0.06	0.07
ADV	Advantage Solutions Inc	2.040	1.920	2.030	233,281	0.120	6.28
ADVM	Adverum Biotechnlgs	1.060	0.950	1.050	252,147	0.058	5.80
ADVWW	Advantage Solutions Inc WT	0.1265	0.0989	0.1089	1,298	0.0092	9.23
ADXN	Addex Therapeutics Ltd ADR	0.7200	0.6891	0.6893	50,803	-0.0307	4.26
AEAE	Altenergy Acquisition Corp Cl A	10.31	10.31	10.31	100	0.04	0.38
AEAEU	Altenergy Acquisition Corp	10.33	10.25	10.30	900	0.30	3.00
AEAEW	Altenergy Acquisition Corp WT	0.0593	0.0593	0.0593	300	-0.0061	9.33
AEHL	Antelope Enterprise Hldg Ltd	1.240	1.150	1.240	41,371	0.020	1.64
AEHR	Aehr Test Systems	34.90	32.98	34.21	536,494	1.45	4.43
AEI	Alset Inc	1.770	1.390	1.670	164,903	0.280	20.14
AEIS	Advanced Energy	102.15	98.97	99.62	87,136	-1.03	1.02
AEMD	Aethlon Medical	0.3300	0.3000	0.3300	219,960	0.0196	6.31
AEP	American Electric Power Company	82.51	81.32	81.63	1,517,323	-0.62	0.75
AEPPZ	American Electric Power Company	48.34	48.01	48.06	1,535	-0.24	0.50
AEY	Addvantage Techs Group	0.6252	0.6000	0.6000	26,134	-0.0098	1.61
AEYE	Audioeye Inc	5.800	5.210	5.790	18,110	0.560	10.71
AEZS	Aeterna Zentaris	2.830	2.760	2.760	2,625	-0.050	1.78
AFAR	Aura Fat Projects Acquisition Corp Cl A	10.59	10.58	10.58	40,800	0.00	0.00
AFARU	Aura Fat Projects Acquisition Corp	10.63	10.61	10.61	4,500	0.00	0.00
AFARW	Aura Fat Projects Acquisition Corp WT	0.0312	0.0251	0.0251	28,800	-0.0061	19.55
AFBI	Affinity Bancshares Inc	12.20	12.06	12.07	1,620	0.07	0.58
AFCG	Afc Gamma Inc	11.84	11.61	11.69	63,264	0.14	1.21
AFIB	Acutus Medical Inc	0.9900	0.9000	0.9400	40,959	-0.0260	2.69
AFMD	Affimed N.V.	0.8900	0.7600	0.8500	702,775	0.0223	2.69
AFRI	Forafric Global Plc	10.66	10.30	10.40	17,716	0.20	1.96
AFRIW	Forafric Global Plc Warrants	0.6000	0.5940	0.6000	1,500	0.0200	3.45
AFRM	Affirm Holdings Inc Cl A	14.95	14.02	14.40	7,703,759	0.32	2.27
AFYA	Afya Ltd Cl A	12.65	11.99	12.15	74,272	-0.50	3.95
AGAE	Allied Gaming & Entertainment Inc	1.100	1.040	1.080	24,794	0.030	2.86
AGBA	Agba Group Holding Ltd	1.530	1.440	1.470	179,324	-0.030	2.00
AGBAW	Agba Group Holding Ltd WT	0.0373	0.0310	0.0313	5,200	-0.0087	21.75
AGEN	Agenus Inc	1.500	1.420	1.430	1,734,881	-0.020	1.38
AGFY	Agrify Corp	0.2004	0.1851	0.1851	348,471	-0.0084	4.34
AGIL	Agilethought Inc	0.7500	0.7200	0.7300	16,720	-0.0070	0.95
AGILW	Agilethought Inc WT	0.0698	0.0300	0.0698	6,214	0.0100	16.72
AGIO	Agios Pharmaceuticals	26.28	25.10	25.14	86,518	-0.68	2.63
AGLE	Aeglea Biothera	0.1401	0.1251	0.1303	370,716	-0.0049	3.62
AGMH	Agm Group Holdings Inc Cl A	1.830	1.710	1.810	2,187	0.020	1.12
AGNC	Agnc Investment Corp	9.230	8.990	9.200	6,275,122	0.090	0.99
AGNCL	Agnc Investment Corp	21.74	21.62	21.74	1,554	0.14	0.65
AGNCM	Agnc Investment Corp Cum Pfd	21.33	21.17	21.33	1,247	-0.04	0.18
AGNCN	Agnc Investment Corp	25.10	24.73	25.10	125,103	0.27	1.09
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	21.61	21.36	21.57	7,525	0.04	0.19
AGNCP	Agnc Investment Corp	20.13	19.89	19.95	14,616	0.06	0.30
AGNG	GX Aging Population ETF	27.23	27.09	27.23	301,900	0.02	0.07
AGRI	Agriforce Growing Systems Ltd	0.4200	0.3800	0.4100	14,432	0.0261	6.80
AGRIW	Agriforce Growing Systems Ltd WT	0.0351	0.0350	0.0350	900	-0.0001	0.28
AGRX	Agile Therapeutics Inc	3.800	3.650	3.780	13,387	0.140	3.85
AGYS	Agilysys Inc	72.77	71.14	71.65	46,514	-0.20	0.28
AGZD	Wisdomtree Int Rate US Agg Bond Fund	43.75	43.56	43.60	10,320	-0.04	0.09
AHCO	Adapthealth Corp Cl. A	10.66	10.39	10.41	137,282	-0.07	0.67
AHG	Akso Health Group ADR	0.3100	0.3100	0.3100	493	-0.0499	13.86
AHI	Advanced Health Intelligence Ltd ADR	0.3400	0.3100	0.3100	4,847	-0.0192	5.83
AHRN	Ahren Acquisition Corp Cl A	10.55	10.49	10.51	2,400	-0.01	0.05
AHRNU	Ahren Acquisition Corp	10.55	10.55	10.55	3,100	0.00	0.00
AHRNW	Ahren Acquisition Corp WT	0.0795	0.0400	0.0632	14,600	0.0044	7.48
AIA	Asia 50 Ishares ETF	59.12	58.32	58.37	30,902	-0.96	1.62
AIB	Aib Acquisition Corp Cl A	10.81	10.70	10.81	1,800	0.09	0.79
AIBBR	Aib Acquisition Corp Right	0.1420	0.1420	0.1420	200	0.0111	8.48
AIBBU	Aib Acquisition Corp	10.99	10.88	10.91	700	0.31	2.91
AIH	Aesthetic Medical International Holdings	0.8700	0.8600	0.8600	528	-0.0934	9.80
AIHS	Senmiao Technology Ltd	0.8000	0.7600	0.7600	19,058	-0.0497	6.14
AIMAU	Aimfinity Investment Corp. I	10.65	10.55	10.58	1,700	-0.07	0.66
AIMAW	Aimfinity Investment Corp I WT	0.0984	0.0425	0.0467	2,500	-0.0304	39.43
AIMBU	Aimfinity Investment Corp. I Sub	10.45	10.43	10.43	10,800	0.00	0.00
AIMD	Ainos Inc	0.7300	0.6700	0.7300	5,802	-0.0100	1.35
AIMDW	Ainos WT	0.2868	0.2210	0.2321	2,704	-0.0339	12.74
AIP	Arteris Inc	7.670	6.870	7.190	293,331	0.430	6.36
AIQ	GX Artificial Intelligence & Tech ETF	26.53	26.20	26.26	573,622	0.21	0.81
AIRG	Airgain Inc	5.990	5.650	5.770	15,659	0.230	4.15
AIRR	Rba American Industrial Renaissance ETF	49.01	48.55	48.61	27,022	-0.21	0.43
AIRS	Airsculpt Technologies Inc	7.880	7.450	7.850	100,747	0.320	4.25
AIRT	Air T Inc	28.00	26.05	26.80	3,444	-0.70	2.55
AIRTP	Air T Inc Funding Alpha Income Trust	19.90	19.80	19.90	525	0.01	0.05
AIXI	Xiao-I Corporation ADR	6.080	5.510	5.550	136,758	-0.130	2.29
AKAM	Akamai Technologies	92.10	91.06	91.79	737,521	1.22	1.35
AKAN	Akanda Corp	0.7500	0.7200	0.7400	73,113	0.0266	3.73
AKBA	Akebia Therapeutics	1.400	1.110	1.120	3,140,037	-0.010	0.88
AKLI	Akili Inc	1.240	1.150	1.160	61,184	-0.080	6.45
AKRO	Akero Therapeutics Inc	45.33	43.80	44.17	87,728	-0.57	1.27
AKTS	Akoustis Technologies Inc	3.200	3.000	3.130	147,731	0.120	3.99
AKTX	Akari Therapeutics ADR	0.1940	0.1793	0.1796	37,966	-0.0055	2.97
AKU	Akumin Inc	0.4200	0.4000	0.4000	14,657	-0.0162	3.89
AKYA	Akoya Biosciences Inc	5.930	5.450	5.770	42,931	0.330	6.07
ALAR	Alarum Technologies Ltd ADR	3.950	3.310	3.360	1,482,195	0.210	6.67
ALBT	Avalon Globocare	1.800	1.750	1.800	3,384	0.060	3.45
ALCO	Alico Inc	24.13	23.66	23.72	21,011	-0.24	0.98
ALCYU	Alchemy Investments Acquisition Corp 1	10.18	10.15	10.15	12,800	-0.03	0.29
ALDX	Aldeyra Therapeu	9.650	9.180	9.260	340,467	-0.110	1.17
ALEC	Alector Inc	7.670	7.370	7.380	154,031	-0.210	2.77
ALGM	Allegro Microsystems Inc	41.48	39.66	40.29	1,052,567	0.56	1.41
ALGN	Align Technology	287.1	281.9	285.3	254,240	-0.1	0.03
ALGS	Aligos Therapeutics Inc	1.140	1.090	1.130	34,868	0.010	0.89
ALGT	Allegiant Travel Com	101.61	98.93	99.33	55,686	-0.53	0.53
ALHC	Alignment Healthcare Inc	6.200	5.770	5.860	186,278	-0.300	4.87
ALIM	Alimera Sciences Inc	2.690	2.560	2.620	100,732	-0.020	0.76
ALKS	Alkermes Plc	29.28	28.56	29.25	310,911	-0.07	0.24
ALKT	Alkami Technology Inc	14.51	14.08	14.28	77,794	-0.11	0.76
ALLK	Allakos Inc	4.760	4.520	4.710	314,604	0.110	2.39
ALLO	Allogene Therapeutics Inc	5.670	5.280	5.300	697,434	-0.230	4.16
ALLR	Allarity Therapeutics Inc	0.2800	0.2500	0.2700	1,601,325	-0.0400	12.90
ALLT	Allot Communications	2.750	2.590	2.670	6,168	-0.080	2.91
ALNY	Alnylam Pharmaceuticals	190.5	186.7	188.2	229,071	-0.1	0.05
ALOR	Alsp Orchid Acquisition Corp I	10.56	10.45	10.50	2,000	0.10	0.96
ALORU	Alsp Orchid Acquisition Corp I	10.55	10.50	10.52	1,000	0.17	1.64
ALOT	Astronova Inc	15.50	15.02	15.08	4,319	0.06	0.40
ALPA	Alpha Healthcare Acquisition III Cl A	10.24	10.23	10.23	1,200	0.00	0.00
ALPAU	Alpha Healthcare Acquisition Corp III	10.24	10.24	10.24	200	0.00	0.00
ALPAW	Alpha Healthcare Acquisition Corp III WT	0.1999	0.1999	0.1999	5,100	0.0699	53.77
ALPN	Alpine Immune Sciences Inc	10.000	9.370	9.450	32,316	-0.450	4.55
ALPP	Alpine 4 Holdings Inc Cl A	2.730	2.460	2.500	41,565	-0.010	0.40
ALPS	Alpine Summit Energy Partners Cl A	0.7200	0.6800	0.7000	109,396	0.0105	1.52
ALRM	Alarm.com	50.75	48.66	49.75	81,860	-0.54	1.07
ALRN	Aileron Therapeutics Inc	1.590	1.500	1.510	5,897	-0.040	2.58
ALRS	Alerus Financial Corp	16.93	16.68	16.90	27,201	0.17	1.02
ALSA	Alpha Star Acquisition Corp	10.62	10.62	10.62	201	0.00	0.00
ALSAR	Alpha Star Acquisition Corp	0.0600	0.0600	0.0600	11,005	0.0013	2.21
ALSAU	Alpha Star Acquisition Corp Units	10.63	10.63	10.63	100	-0.04	0.37
ALSAW	Alpha Star Acquisition Corp WT	0.0050	0.0050	0.0050	300	-0.0049	49.49
ALT	Altimmune Inc	4.170	3.980	4.035	870,965	-0.055	1.34
ALTI	Alti Global Inc	4.490	4.270	4.330	10,565	0.010	0.23
ALTIW	Alvarium Tiedmann Hldgs Inc WT	1.040	0.960	1.040	2,200	0.064	6.54
ALTO	Alto Ingredients Inc	2.110	2.020	2.020	322,630	-0.050	2.42
ALTR	Altair Engineering Inc Cl A	76.11	74.89	75.09	146,890	0.57	0.76
ALTU	Altitude Acquisition Corp Cl A	10.09	10.09	10.09	24,754	0.00	0.00
ALTUU	Altitude Acquisition Corp	10.12	10.12	10.12	1,600	0.00	0.00
ALTUW	Altitude Acquisition Corp WT	0.0584	0.0520	0.0584	702	-0.0102	14.87
ALTY	GX Superdividend Alternatives ETF	11.05	11.03	11.03	6,771	-0.04	0.36
ALVO	Alvotech	8.200	8.040	8.160	9,243	0.120	1.49
ALVOW	Alvotech WT	1.0000	0.9800	0.9800	15,900	-0.0500	4.85
ALVR	Allovir Inc	4.130	3.780	3.790	127,620	-0.100	2.57
ALXO	Alx Oncology Holdings Inc	7.120	6.600	6.720	103,711	-0.090	1.32
ALYA	Alithya Group Inc Cl A	1.830	1.780	1.780	2,624	-0.010	0.56
ALZN	Alzamend Neuro Inc	0.6800	0.6400	0.6500	137,559	0.0100	1.56
AMAL	Amalgamated Financial Corp	14.78	14.28	14.28	35,168	-0.46	3.12
AMAM	Ambrx Biopharma Inc ADR	14.75	13.57	14.69	200,524	0.68	4.85
AMAO	American Acquisition Opportunity Cl A	10.18	10.18	10.18	255	-0.07	0.68
AMAOW	American Acquisition Opportunity Inc WT	0.0300	0.0300	0.0300	154	-0.0005	1.64
AMAT	Applied Materials	138.8	135.5	137.1	4,362,548	1.1	0.79
AMBA	Ambarella Inc	82.50	79.00	81.44	930,050	3.70	4.76
AMCX	AMC Networks Cl A	12.35	11.60	11.82	234,222	-0.28	2.31
AMD	Adv Micro Devices	130.7	123.5	126.4	73,171,619	-0.7	0.54
AMED	Amedisys Inc	77.83	76.35	76.40	147,944	-0.91	1.18
AMEH	Apollo Medical Holdings Inc	31.66	30.83	31.10	32,794	-0.17	0.54
AMGN	Amgen Inc	218.4	214.9	218.2	1,330,588	1.3	0.60
AMID	Argent Mid Cap ETF	24.74	24.74	24.74	0	0.44	1.83
AMKR	Amkor Technology	26.36	24.85	25.35	566,909	0.07	0.28
AMLI	American Lithium Corp	1.950	1.840	1.910	422,482	-0.050	2.55
AMLX	Amylyx Pharmaceuticals Inc	25.63	23.55	24.17	1,255,046	-0.66	2.66
AMNB	American Natl Bksh	28.23	27.90	27.90	2,758	-0.40	1.41
AMOT	Allied Motion Tech	36.77	36.29	36.44	10,354	0.02	0.05
AMPG	Amplitech Group	2.530	2.400	2.420	22,961	0.010	0.41
AMPGW	Amplitech Group Inc WT	0.2600	0.2500	0.2600	1,246	-0.0200	7.14
AMPH	Amphastar Pharma	45.00	43.90	44.23	90,875	0.09	0.20
AMPL	Amplitude Inc Cl A	9.470	9.140	9.280	297,576	-0.100	1.07
AMRK	A-Mark Precious Meta	35.79	35.27	35.33	32,491	-0.18	0.51
AMRN	Amarin Corp ADR	1.200	1.140	1.140	1,152,821	-0.050	4.20
AMRS	Amyris Inc	0.7400	0.6900	0.7200	1,242,789	0.0300	4.35
AMSC	Amer Superconductor	4.330	4.040	4.260	74,130	0.250	6.23
AMSF	Amerisafe Inc	51.49	50.94	51.22	10,134	-0.31	0.60
AMST	Amesite Inc	4.980	4.260	4.340	122,969	-0.140	3.13
AMSWA	Amer Software Inc	12.78	12.66	12.68	37,854	0.00	0.00
AMTB	Mercantil Bank Holding Cl A	18.73	18.30	18.46	9,063	-0.23	1.23
AMTI	Applied Molecular Transport Inc	0.2600	0.2500	0.2500	115,457	-0.0200	7.41
AMTX	Aemetis Inc	4.610	4.180	4.230	551,806	0.060	1.44
AMV	Atlis Motor Vehicles Inc Cl A	0.5200	0.4900	0.5041	460,200	-0.0077	1.50
AMWD	Amer Woodmark Cp	64.50	62.80	63.03	41,841	-1.10	1.72
AMZD	Daily Amzn -1X ETF Direxion	23.12	22.76	22.93	40,899	-0.31	1.33
AMZN	Amazon.com Inc	122.9	119.9	121.6	41,006,594	1.5	1.21
AMZU	Daily Amzn 1.5X ETF	21.64	20.92	21.38	136,071	0.41	1.96
ANAB	Anaptysbio Inc	18.94	18.48	18.60	37,682	-0.05	0.27
ANDE	Andersons Inc	41.13	39.36	40.53	41,326	-0.54	1.31
ANEB	Anebulo Pharmaceuticals Inc	2.380	2.380	2.380	700	0.020	0.85
ANGH	Anghami Inc	1.2900	0.9500	0.9800	59,570	-0.1200	10.91
ANGHW	Anghami Inc WT	0.0700	0.0400	0.0400	40,285	-0.0247	38.18
ANGI	Angi Inc	3.310	2.990	3.040	569,241	-0.160	5.00
ANGL	Vaneck Fallen Angel High Yield Bond ETF	27.37	27.29	27.33	523,771	0.08	0.29
ANGN	Angion Biomedica Corp	1.070	0.970	1.050	410,265	0.100	10.55
ANGO	Angiodynamics Inc	9.640	9.270	9.460	95,851	0.170	1.83
ANIK	Anika Therapeutics	27.57	26.74	26.93	14,828	-0.44	1.61
ANIP	ANI Pharma Inc	46.70	45.04	45.17	31,061	-0.98	2.12
ANIX	Anixa Biosciences Inc	3.300	3.000	3.090	77,169	-0.130	4.04
ANNX	Annexon Inc	3.000	2.510	2.710	1,612,266	-0.140	4.91
ANPC	Anpac Bio-Medical Science ADR	4.650	4.250	4.370	35,700	-0.250	5.41
ANSS	Ansys Inc	331.6	324.2	327.7	507,169	8.3	2.61
ANTE	Airnet Technology Inc ADR	1.150	1.100	1.100	2,228	-0.050	4.35
ANTX	An2 Therapeutics Inc	5.400	5.060	5.100	8,899	-0.220	4.14
ANY	Sphere 3D Corp	0.3190	0.3047	0.3120	478,185	0.0069	2.26
ANZU	Anzu Special Acquisition Corp I Cl A	10.11	10.11	10.11	200	0.00	0.00
ANZUU	Anzu Special Acquisition Corp I Units	10.14	10.12	10.14	1,100	0.05	0.50
ANZUW	Anzu Special Acquisition Corp I WT	0.0400	0.0300	0.0400	1,467	-0.0100	20.00
AOGO	Arogo Capital Acquisition Corp Cl A	10.45	10.45	10.45	100	-0.01	0.10
AOGOU	Arogo Capital Acquisition Corp	10.52	10.47	10.47	500	-0.04	0.38
AOGOW	Arogo Capital Acquisition Corp WT	0.0300	0.0300	0.0300	16,061	-0.0011	3.54
AOSL	Alpha and Omega Semi	29.19	27.93	28.06	110,073	-0.66	2.30
AOTG	Aot Growth and Innovation ETF	29.52	29.52	29.52	100	0.55	1.90
AOUT	American Outdoor Brands Inc	7.530	7.320	7.510	7,395	0.100	1.35
APA	Apa Corp	32.93	31.91	32.01	2,965,369	-1.40	4.19
APAC	Stonebridge Acquisition Corp Cl A	10.80	10.76	10.76	904	0.00	0.00
APACW	Stonebridge Acquisition Corp WT	0.0321	0.0276	0.0276	109,800	-0.0099	26.40
APCX	Apptech Corp	1.880	1.750	1.810	34,753	0.030	1.69
APCXW	Apptech Payments Corp WT	0.4500	0.4000	0.4500	7,753	0.0200	4.65
APDN	Applied Dna Scns	1.090	1.050	1.090	26,561	0.050	4.81
APEI	American Public Education	5.650	5.210	5.210	35,075	-0.460	8.11
APGN	Apexigen Inc	0.5700	0.5400	0.5400	209,386	0.0000	0.00
APGNW	Apexigen Inc WT	0.0477	0.0352	0.0477	337	-0.0078	14.05
API	Agora Inc Ads	3.010	2.880	2.920	277,886	0.040	1.39
APLD	Applied Digital Corp	8.920	7.930	8.880	2,221,668	0.950	11.98
APLM	Apollomics Inc Cl A	4.290	4.040	4.070	28,425	-0.150	3.55
APLMW	Apollomics Inc WT	0.0640	0.0602	0.0640	700	-0.0001	0.16
APLS	Apellis Pharmaceuticals Inc	87.49	85.39	85.98	443,226	-0.99	1.14
APLT	Applied Therapeutics Inc	1.330	1.280	1.290	31,809	-0.010	0.77
APM	Aptorum Group Ltd Cl A	3.190	3.090	3.090	5,654	-0.090	2.83
APMI	Axonprime Infrastructure Acquisition	10.22	10.22	10.22	8,415	0.02	0.20
APMIU	Axonprime Infrastructure Acquisition	10.27	10.21	10.21	900	-0.02	0.20
APMIW	Axonprime Infrastructure Acquisition	0.1336	0.1200	0.1200	7,800	-0.0271	18.42
APOG	Apogee Entrpr Inc	38.51	37.58	37.70	46,449	-0.80	2.08
APP	Applovin Corp Cl A	24.91	24.11	24.39	823,026	0.34	1.41
APPF	Appfolio Cl A	145.8	141.3	141.4	21,342	-1.5	1.02
APPH	Appharvest Inc	0.4598	0.4400	0.4422	541,717	-0.0062	1.38
APPHW	Appharvest Inc WT	0.0475	0.0310	0.0352	36,450	-0.0035	9.04
APPN	Appian Corp Cl A	41.92	40.88	41.30	127,745	0.74	1.82
APPS	Digital Turbine	9.290	8.510	8.860	2,634,121	-0.250	2.74
APRE	Aprea Therapeutics Inc	3.550	3.330	3.470	10,513	0.070	2.06
APTM	Alpha Partners Technology Merger Cl A	10.31	10.31	10.31	1,956	-0.03	0.29
APTMU	Alpha Partners Technology Merger Corp	10.35	10.35	10.35	1,700	0.00	0.00
APTMW	Alpha Partners Technology Merger Corp WT	0.1100	0.1100	0.1100	95,285	-0.0001	0.09
APTO	Aptose Bioscns	0.4400	0.4200	0.4200	125,942	0.0000	0.00
APTX	Aptinyx Inc	0.1070	0.0610	0.0610	7,805,000	-0.0390	39.00
APVO	Aptevo Therapeutics Inc	1.680	1.610	1.620	37,285	-0.030	1.82
APWC	Asia Pacific Wire & Cable	1.680	1.610	1.660	21,629	-0.020	1.19
APXI	Apx Acquisition Corp I Cl A	10.64	10.58	10.64	1,500	0.06	0.57
APXIU	Apx Acquisition Corp I	10.84	10.84	10.84	100	-0.34	3.03
APXIW	Apx Acquisition Corp I WT	0.0800	0.0300	0.0700	2,206	-0.0092	11.62
APYX	Apyx Medical Corp	6.720	6.190	6.250	62,240	-0.240	3.70
AQB	Aquabounty Technologies Inc	0.5100	0.4800	0.5000	73,845	0.0100	2.04
AQMS	Aqua Metals Inc	1.040	1.000	1.010	53,318	-0.020	1.94
AQST	Aquestive Therapeutics Inc	2.220	1.990	2.130	731,672	-0.110	4.91
AQU	Aquaron Acquisition Corp	10.32	10.32	10.32	200	0.00	0.00
AQUNR	Aquaron Acquisition Corp Rights	0.5666	0.5666	0.5666	100	0.1543	37.42
AQUNU	Aquaron Acquisition Corp	10.53	10.53	10.53	100	0.15	1.45
AQWA	GX Clean Water ETF	14.67	14.60	14.60	697	-0.06	0.41
ARAV	Aravive Inc	1.760	1.600	1.630	458,808	0.050	3.16
ARAY	Accuray Inc	3.740	3.550	3.570	181,145	-0.060	1.65
ARBB	Arb Iot Group Limited	3.580	3.330	3.460	31,145	-0.110	3.08
ARBE	Arbe Robotics Ltd	2.420	2.150	2.260	238,333	0.030	1.35
ARBEW	Arbe Robotics Ltd WT	0.2500	0.2200	0.2200	3,156	-0.0100	4.35
ARBG	Aequi Acquisition Corp	10.18	10.18	10.18	100	0.02	0.20
ARBGU	Aequi Acquisition Corp	10.16	10.16	10.16	200	0.02	0.20
ARBGW	Aequi Acquisition Corp WT	0.0990	0.0900	0.0900	800	-0.0026	2.81
ARBK	Argo Blockchain Plc ADR	1.250	1.160	1.190	76,393	0.010	0.85
ARBKL	Argo Blockchain Plc 8.75% Senior Notes	6.370	6.250	6.250	1,524	0.070	1.13
ARCB	Arcbest Corp	88.15	86.69	86.96	88,060	-0.04	0.05
ARCC	Ares Capital Corp	18.92	18.77	18.81	917,444	-0.01	0.05
ARCE	Arco Platform Ltd Cl A	12.02	11.70	11.86	8,665	0.19	1.63
ARCT	Arcturus Therapeutics Ltd	27.81	25.65	26.29	108,133	-0.88	3.24
ARDS	Aridis Pharmaceuticals Inc	0.1850	0.1800	0.1809	50,982	-0.0037	2.00
ARDX	Ardelyx Inc	3.470	3.220	3.230	2,170,713	-0.040	1.22
AREB	American Rebel Holdings	0.2020	0.1551	0.1658	733,035	-0.0262	13.65
AREBW	American Rebel Holdings Inc WT	0.0278	0.0252	0.0252	5,280	-0.0103	29.01
AREC	American Resources Corp	1.470	1.430	1.440	94,109	-0.010	0.69
ARGX	Argenx Se ADR	400.3	393.3	397.4	181,539	-4.6	1.13
ARHS	Arhaus Inc Cl A	7.350	7.150	7.270	234,803	0.080	1.11
ARIZ	Arisz Acquisition Corp	10.56	10.46	10.52	1,729	-0.06	0.52
ARIZR	Arisz Acquisition Corp Right	0.1200	0.0655	0.1200	267,800	0.0124	11.52
ARIZU	Arisz Acquisition Corp	10.55	10.55	10.55	110	-0.04	0.38
ARIZW	Arisz Acquisition Corp WT	0.0200	0.0200	0.0200	402	-0.0100	33.33
ARKO	Arko Corp	7.470	7.280	7.320	115,473	-0.160	2.14
ARKOW	Arko Corp WT	1.290	1.250	1.260	1,210	-0.040	3.08
ARKR	Ark Restaurants Cp	18.05	17.91	18.05	401	-0.05	0.28
ARLP	Alliance Resource Pt	18.26	17.07	17.39	755,177	-0.82	4.50
AROW	Arrow Financial Corp	19.34	18.87	18.96	14,240	-0.37	1.91
ARQQ	Arqit Quantum Inc	1.430	1.230	1.260	2,102,258	-0.100	7.35
ARQQW	Arqit Quantum Inc WT	0.3900	0.3700	0.3700	1,163	0.0105	2.92
ARQT	Arcutis Biotherapeutics Inc	8.590	8.020	8.050	492,740	-0.350	4.17
ARRW	Arrowroot Acquisition Corp Cl A	10.40	10.36	10.38	91,197	0.00	0.00
ARRWU	Arrowroot Acquisition Corp	10.93	10.43	10.43	9,300	-0.01	0.10
ARRWW	Arrowroot Acquisition Corp WT	0.1900	0.1900	0.1900	3,113	-0.0048	2.46
ARRY	Array Technologies Inc	23.86	22.26	22.30	2,041,247	-0.73	3.17
ARTE	Artemis Strategic Investment Corp Cl A	10.48	10.47	10.48	200	0.00	0.00
ARTEU	Artemis Strategic Investment Corp	10.48	10.47	10.47	1,200	0.01	0.10
ARTEW	Artemis Strategic Investment Corp WT	0.0700	0.0300	0.0300	16,355	-0.0003	0.99
ARTL	Artelo Biosciences Inc	1.749	1.710	1.749	3,064	0.059	3.49
ARTLW	Artelo Biosciences Inc WT	0.0970	0.0970	0.0970	400	0.0002	0.21
ARTNA	Artesian Res Cp A	50.07	48.91	49.78	47,652	0.81	1.65
ARTW	Art S Way MFG Company	2.440	2.360	2.360	1,096	-0.040	1.67
ARVL	Arrival	4.490	3.870	4.000	1,204,816	0.200	5.26
ARVN	Arvinas Inc	23.37	21.76	21.85	119,881	-0.94	4.12
ARVR	FT Indxx Metaverse ETF	29.90	29.37	29.90	900	0.77	2.63
ARWR	Arrowhead Pharma	34.38	32.30	32.48	318,109	-1.12	3.33
ARYD	Arya Sciences Acquisition Corp IV Cl A	10.44	10.44	10.44	1,100	0.00	0.00
ARYE	Arya Sciences Acquisition Corp V Cl A	10.38	10.38	10.38	100	0.09	0.87
ASCA	A Spac I Acquisition Corp Cl A	10.47	10.47	10.47	6,400	0.00	0.00
ASCAR	A Spac I Acquisition Corp Right	0.1600	0.1600	0.1600	100	0.0090	5.96
ASCAU	A Spac I Acquisition Corp Units	10.60	10.60	10.60	100	0.00	0.00
ASCAW	A Spac I Acquisition Corp WT	0.0600	0.0600	0.0600	41,189	0.0000	0.00
ASCB	A Spac II Acquisition Corp Cl A	10.55	10.55	10.55	415	0.07	0.67
ASCBR	A Spac II Acquisition Corp Right	0.1500	0.0800	0.0800	5,350	-0.0514	39.12
ASCBU	A Spac II Acquisition Corp	10.57	10.57	10.57	200	0.00	0.00
ASCBW	A Spac II Acquisition Corp WT	0.0300	0.0299	0.0299	9,800	0.0037	14.12
ASET	Flexshares Real Assets Allocation Index	28.91	28.85	28.88	5,883	-0.19	0.66
ASLE	Aersale Corp	16.91	16.56	16.67	43,865	-0.15	0.89
ASLN	Aslan Pharmaceuticals Ltd ADR	3.900	3.590	3.660	38,374	-0.250	6.39
ASMB	Assembly Biosciences	1.0200	0.9400	0.9700	61,185	-0.0100	1.02
ASML	Asml Holdings NY Reg ADR	747.1	725.6	731.6	1,021,387	-4.3	0.59
ASND	Ascendis Pharma ADR	89.61	86.32	87.45	113,607	-2.30	2.56
ASNS	Actelis Networks Inc	2.940	2.630	2.800	48,468	0.190	7.28
ASO	Academy Sports and Outdoors Inc	49.87	48.19	48.73	907,728	-0.96	1.93
ASPA	Abri Spac I Inc	10.69	10.56	10.69	600	0.14	1.33
ASPAW	Abri Spac I Inc WT	0.0621	0.0621	0.0621	1,900	-0.0004	0.64
ASPI	Asp Isotopes Inc	0.3500	0.3100	0.3500	344,045	0.0200	6.06
ASPS	Altisource Portfolio	4.720	4.490	4.570	11,225	-0.090	1.93
ASRT	Assertio Therapeutics Inc	6.520	6.060	6.420	1,715,770	-0.080	1.23
ASRV	Ameriserv Financial	2.880	2.770	2.840	15,017	0.090	3.27
ASST	Asset Entities Inc Cl B	1.100	0.900	1.020	192,444	0.055	5.71
ASTC	Astrotech Corp	11.19	11.16	11.19	923	0.01	0.09
ASTE	Astec Inds Inc	38.75	37.92	37.92	18,455	-0.45	1.17
ASTI	Ascent Solar Technologies	0.1200	0.1200	0.1200	737,419	0.0003	0.25
ASTL	Algoma Steel Group Inc	7.270	6.710	6.820	544,830	-0.340	4.75
ASTLW	Algoma Steel Group Inc WT	1.500	1.370	1.400	26,847	-0.100	6.67
ASTR	Astra Space Inc Cl. A	0.3600	0.3500	0.3600	625,674	0.0044	1.24
ASTS	Ast Spacemobile Inc	5.560	5.250	5.350	531,975	-0.120	2.19
ASTSW	Ast Spacemobile Inc WT	1.630	1.550	1.550	3,129	-0.010	0.64
ASUR	Asure Software	11.93	11.45	11.56	114,731	-0.34	2.86
ASYS	Amtech Systems Inc	9.490	9.220	9.320	7,055	-0.120	1.27
ATAI	Atai Life Sciences N.V.	1.880	1.760	1.770	331,783	0.000	0.00
ATAK	Aurora Technology Acquisition Corp Cl A	11.57	10.49	10.51	8,786	-0.01	0.10
ATAKR	Aurora Technology Acquisition Corp	0.1399	0.1399	0.1399	100	0.0399	39.90
ATAKW	Aurora Technology Acquisition Corp WT	0.0200	0.0183	0.0183	12,200	-0.0004	2.14
ATAT	Atour Lifestyle Holdings ADR	18.27	16.97	17.07	154,710	-0.93	5.17
ATCOL	Atlas Corp 7.125% Notes Due 2027	23.50	23.48	23.50	1,006	0.25	1.08
ATEC	Alphatec Holdings	14.82	14.13	14.70	302,018	0.38	2.65
ATER	Aterian Inc	0.6100	0.5500	0.5800	590,693	-0.0200	3.33
ATEX	Anterix Inc.	33.45	32.29	33.31	40,357	1.00	3.10
ATHA	Athira Pharma Inc	2.690	2.650	2.670	60,369	0.040	1.52
ATHE	Alterity Therapeutics Ltd ADR	2.920	2.710	2.850	12,511	0.240	9.20
ATHX	Athersys Inc	0.9900	0.9500	0.9900	50,604	-0.0040	0.40
ATIF	Atif Holdings Ltd	1.630	1.630	1.630	291	-0.070	4.11
ATLC	Atlanticus Holdings Cp	35.72	33.84	33.84	9,449	-1.91	5.34
ATLCL	Atlanticus Holdings Corp 6.125%	21.75	21.73	21.73	555	-0.37	1.67
ATLCP	Atlanticus Holdings Corp 7.625% Series B	19.50	18.85	19.46	7,036	0.78	4.18
ATLO	Ames Natl Corp	18.24	18.22	18.24	1,223	0.10	0.55
ATLX	Atlas Lithium Corp	21.48	20.10	20.98	107,832	-0.53	2.46
ATMC	Alphatime Acquisition Corp	10.39	10.39	10.39	18,700	-0.03	0.29
ATMCR	Alphatime Acquisition Corp Right	0.1250	0.1150	0.1250	25,200	0.0050	4.17
ATMCU	Alphatime Acquisition Corp	10.52	10.52	10.52	62,800	0.00	0.00
ATMCW	Alphatime Acquisition Corp WT	0.0650	0.0650	0.0650	900	-0.0050	7.14
ATMV	Alphavest Acquisition Corp	10.36	10.33	10.35	3,600	0.00	0.02
ATMVR	Alphavest Acquisition Corp Right	0.1201	0.1201	0.1201	300	0.0000	0.00
ATMVU	Alphavest Acquisition Corp	10.49	10.49	10.49	100	0.04	0.40
ATNF	180 Life Sciences Corp	1.160	1.080	1.120	76,670	-0.060	5.08
ATNFW	180 Life Sciences Corp WT	0.0165	0.0139	0.0162	64,628	0.0033	25.58
ATNI	Atn International	38.83	38.01	38.08	11,039	-0.20	0.52
ATNX	Athenex Inc	0.2571	0.2016	0.2031	1,880,200	-0.0620	23.39
ATOM	Atomera Inc	10.450	9.630	9.990	307,883	0.080	0.81
ATOS	Atossa Therapeutics Inc	0.9200	0.8000	0.9000	774,678	0.0302	3.47
ATRA	Atara Biotherap	1.870	1.680	1.690	682,216	-0.080	4.52
ATRC	Atricure Inc	47.24	46.20	46.31	37,560	-0.60	1.28
ATRI	Atrion Corp	528.2	518.4	518.4	3,400	-24.7	4.54
ATRO	Astronics Cp	16.43	16.08	16.26	40,468	-0.10	0.61
ATSG	Air Transport	17.77	17.19	17.49	353,981	0.01	0.06
ATVI	Activision Blizzard	80.27	78.89	79.89	5,774,308	1.23	1.56
ATXG	Addentax Group Corp	0.7700	0.7300	0.7400	83,139	-0.0100	1.33
ATXI	Avenue Therapeutics Inc	1.140	1.060	1.100	26,445	-0.010	0.90
ATXS	Astri Therapeutics Inc	11.35	10.44	10.46	74,530	-0.47	4.30
AUBN	Auburn Natl Bncp	22.00	21.50	22.00	2,225	0.63	2.95
AUDC	Audiocodes Ltd	8.760	8.600	8.740	156,250	0.010	0.11
AUGX	Augmedix Inc	3.970	3.720	3.800	76,440	0.130	3.54
AUID	Ipsidy Inc	0.7600	0.6600	0.7500	80,196	0.0900	13.64
AUPH	Aurinia Pharm Ord	9.630	9.050	9.100	1,369,593	-0.390	4.11
AUR	Aurora Innovation Inc	1.410	1.320	1.330	982,237	-0.010	0.75
AURA	Aura Biosciences Inc	11.57	11.20	11.41	8,969	0.21	1.88
AURC	Aurora Acquisition Corp Cl A	10.24	10.22	10.24	10,500	0.00	0.00
AURCU	Aurora Acquisition Corp	10.24	10.22	10.24	1,200	-0.02	0.19
AURCW	Aurora Acquisition Corp WT	0.0400	0.0195	0.0400	9,700	0.0051	14.61
AUROW	Aurora Innovation Inc WT	0.1600	0.1400	0.1400	15,917	-0.0200	12.50
AUTL	Autolus Therapeutics Plc ADR	3.190	2.810	3.060	771,012	0.230	8.13
AUUD	Auddia Inc	0.4600	0.4100	0.4400	31,078	-0.0400	8.33
AUUDW	Auddia Inc WT	0.0700	0.0700	0.0700	200	-0.0300	30.00
AUVI	Applied Uv Inc	0.4482	0.3500	0.3672	1,223,388	-0.1928	34.43
AUVIP	Applied Uv Inc	21.40	20.95	21.40	4,142	0.25	1.18
AVAC	Avalon Acquisition Inc Cl A	10.58	10.57	10.57	42,517	0.01	0.09
AVACU	Avalon Acquisition Inc Units	10.61	10.60	10.61	700	0.00	0.00
AVACW	Avalon Acquisition Inc WT	0.0800	0.0800	0.0800	20,100	-0.0050	5.88
AVAH	Aveanna Healthcare Holdings Inc	1.250	1.060	1.240	460,804	0.265	27.17
AVAV	Aerovironment Inc	93.87	91.45	91.64	87,125	-0.68	0.74
AVDL	Avadel Pharmaceuticals Plc ADR	13.89	13.12	13.29	648,486	-0.55	3.97
AVDX	Avidxchange Holdings Inc	9.600	9.270	9.430	906,492	0.210	2.28
AVGO	Broadcom Ltd	921.8	820.0	828.9	7,636,637	16.2	1.99
AVGR	Avinger Inc	0.5760	0.5500	0.5545	10,594	-0.0115	2.03
AVHI	Achari Ventures Holdings Corp I	10.53	10.53	10.53	200	0.03	0.24
AVHIW	Achari Ventures Holdings Corp I WT	0.0101	0.0101	0.0101	753	-0.0035	25.74
AVID	Avid Tech Inc	24.43	23.64	23.96	278,723	-0.10	0.42
AVIR	Atea Pharmaceuticals Inc	4.690	4.110	4.130	659,041	-0.550	11.75
AVNW	Aviat Networks Inc	31.41	30.64	30.69	27,717	-0.46	1.48
AVO	Mission Produce Inc	12.48	12.17	12.28	26,204	-0.23	1.84
AVPT	Avepoint Inc Cl A	6.460	6.290	6.440	341,977	0.090	1.42
AVPTW	Avepoint Inc WT	1.100	1.070	1.090	15,041	0.050	4.81
AVRO	Avrobio Inc	1.170	1.070	1.090	901,874	-0.090	7.63
AVT	Avnet Inc	46.03	44.53	45.03	258,298	-0.28	0.62
AVTA	Avantax Inc	21.74	21.34	21.37	75,644	-0.19	0.88
AVTE	Aerovate Therapeutics Inc	18.00	16.43	16.69	33,031	-0.91	5.17
AVTX	Cerecor Inc	3.010	2.830	2.830	5,779	-0.200	6.60
AVXL	Anavex Lf SC	9.500	9.070	9.100	336,999	-0.220	2.36
AWH	Aspira Womans Health Inc	3.510	3.280	3.400	19,083	-0.100	2.86
AWIN	Aerwins Technologies Inc	0.5400	0.5200	0.5200	7,673	-0.0200	3.70
AWINW	Aerwins Technologies Inc WT	0.0415	0.0279	0.0395	19,096	0.0118	42.60
AWRE	Aware Inc	1.600	1.580	1.600	14,101	0.000	0.00
AXDX	Accelerate Diagnosti	0.7400	0.6800	0.6900	248,990	-0.0477	6.47
AXGN	Axogen Inc	8.970	8.660	8.720	29,620	-0.170	1.91
AXLA	Axcella Health Inc	0.4000	0.4000	0.4000	25,993	-0.0037	0.92
AXNX	Axonics Inc	49.19	48.13	48.20	147,939	-0.34	0.70
AXON	Axon Enterprise Inc	197.4	192.3	192.7	258,384	-2.2	1.14
AXSM	Axsome Thera	70.25	68.60	69.09	427,968	-0.71	1.02
AXTI	Axt Inc	3.710	3.510	3.520	126,933	-0.140	3.83
AY	Atlantica Yield Plc	24.52	24.13	24.36	162,236	-0.25	1.02
AYRO	Ayro Inc	0.5654	0.5350	0.5520	52,056	0.0250	4.74
AYTU	Aytu Biopharma Inc	1.790	1.660	1.660	47,883	-0.020	1.19
AZ	A2Z Smart Technologies Corp	1.770	1.690	1.750	46,597	0.020	1.16
AZN	Astrazeneca Plc ADR	72.86	71.23	71.44	2,419,746	-1.08	1.49
AZPN	Aspen Technology	168.6	163.1	163.7	91,666	-0.3	0.18
AZTA	Azenta Inc	43.53	42.90	43.44	302,227	0.77	1.80
AZYO	Aziyo Biologics Inc Cl A	2.080	2.000	2.060	20,409	0.020	0.98

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.166.236
United States

GLOBAL INDICES

Code	Last	Change
COMP	12,976	278	2.19
DJI	33,093	329	1.00
SP500	4,205	54	1.30
DAX	15,984	190	1.20
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,747	-369	1.93