realGrid4

nasdaq

2023/12/06

Symbol Price Open Volume Date Time MarketStatus Change %Change Trend Description YTD Change YTD %Change
AADI 4.87 4.87 5 2023/12/06 10:16:34.06 open 0 0 AADI Aadi Bioscience Inc -7.75 -61.4104595879556
AAL 13.6435 13.14 33965 2023/12/06 11:38:13.29 open 0.503499999999999 3.8318112633181 AAL American Airlines Group -2.4965 -15.4677819083024
AAOI 18.29 16.2 4659 2023/12/06 11:38:10.74 open 2.09 12.9012345679012 AAOI Applied Opt 15.9 665.271966527197
AAON 63.98 64.645 77 2023/12/06 11:38:12.71 open -0.664999999999999 -1.0286951813752 AAON AAON Inc -12.34 -16.1687631027254
AAPB 28.07 28.07 105 2023/12/06 06:37:20.55 extended-hours 0 0 AAPB GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF 9.77 53.3879781420765
AAPD 20.2999 20.25 829 2023/12/06 10:14:43.68 open 0.0499000000000009 0.246419753086424 AAPD Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares -6.9301 -25.4502387073081
AAPL 192.63 193.37 59144 2023/12/06 11:38:13.26 open -0.740000000000009 -0.382686042302327 AAPL Apple Inc 48.34 33.5019751888558
AAPU 28.13 27.99 487 2023/12/06 09:09:37.14 extended-hours 0.140000000000001 0.500178635226869 AAPU Direxion Shares ETF Trust - Direxion Daily AAPL Bull 1.5X Shares 8.76 45.2245740836345
AAXJ 64.79 64.79 79 2023/12/06 10:16:32.46 open 0 0 AAXJ iShares MSCI All Country Asia ex Japan ETF -6.11 -8.61777150916784
ABAT 4.035 4.21 375 2023/12/06 11:38:06.85 open -0.175 -4.15676959619952 ABAT American Battery Technology Company Common Stock 3.365 502.238805970149
ABCB 47.56 47.47 56 2023/12/06 10:16:41.49 open 0.0900000000000034 0.189593427427856 ABCB Ameris Bancorp 0.400000000000006 0.848176420695517
ABCL 4.87 4.55 783 2023/12/06 11:38:09.37 open 0.32 7.03296703296704 ABCL Abcellera Biologics�Inc -5.66 -53.7511870845204
ABEO 4.5566 4.58 463 2023/12/06 10:14:48.04 open -0.0233999999999996 -0.510917030567678 ABEO Abeona Therapeutics Inc 2.0366 80.8174603174603
ABNB 137.52 134.09 4488 2023/12/06 11:38:06.19 open 3.43000000000001 2.55798344395556 ABNB Airbnb�Inc 26.41 23.7692376923769
ABOS 2.8602 2.67 135 2023/12/06 11:38:03.75 open 0.1902 7.12359550561797 ABOS Acumen Pharmaceuticals Inc -3.7098 -56.4657534246575
ABSI 2.12 2.12 538 2023/12/06 05:19:46.01 extended-hours 0 0 ABSI Absci Corp -1.02 -32.484076433121
ABUS 2.025 2.025 30 2023/12/06 10:16:35.10 open 0 0 ABUS Arbutus Biopharma Corp -0.985 -32.7242524916944
ABVC 1.415 1.411 1624 2023/12/06 10:16:38.87 open 0.004 0.283486888731396 ABVC ABVC Biopharma Inc 0.6935 96.1191961191961
ACAD 21.98 22.83 575 2023/12/06 11:38:09.37 open -0.849999999999998 -3.72317126587822 ACAD ACADIA Pharmaceuticals Inc 2.95 15.5018392012612
ACCD 9.24 9.24 7 2023/12/06 10:16:42.62 open 0 0 ACCD Accolade�Inc -2.43 -20.8226221079691
ACDC 7.8807 8.24 585 2023/12/06 11:38:07.70 open -0.3593 -4.36043689320389 ACDC ProFrac Holding Corp. -14.6193 -64.9746666666667
ACET 1.33 1.2407 1246 2023/12/06 10:16:43.43 open 0.0893000000000002 7.19754977029098 ACET Adicet Bio Inc -7.82 -85.4644808743169
ACGL 79.495 81.2 723 2023/12/06 11:38:02.30 open -1.705 -2.09975369458128 ACGL Arch Capital Group Ltd 15.145 23.5353535353536
ACHC 74.505 74.505 20 2023/12/06 10:16:41.04 open 0 0 ACHC Acadia Healthcare Company Inc -9.515 -11.324684598905
ACHV 5.38 5.38 12 2023/12/06 07:26:39.36 extended-hours 0 0 ACHV Achieve Life Sciences Inc 0.52 10.6995884773662
ACIC 8.6 8.78 140 2023/12/06 11:38:12.71 open -0.18 -2.0501138952164 ACIC American Coastal Insurance Corp 6.74 362.365591397849
ACIW 27.81 27.43 1969 2023/12/06 10:16:49.24 open 0.379999999999999 1.38534451330659 ACIW ACI Worldwide Inc -0.120000000000001 -0.429645542427501
ACLS 124.975 124.56 124 2023/12/06 11:38:04.69 open 0.414999999999992 0.33317276814386 ACLS Axcelis Technologies Inc 15.025 13.6653024101864
ACLX 55.5 55 29 2023/12/06 10:14:34.88 open 0.5 0.909090909090909 ACLX Arcellx Inc 22.09 66.1179287638432
ACMR 16.1 15.9211 1201 2023/12/06 11:38:10.53 open 0.178900000000002 1.12366607834887 ACMR Acm Research Inc 3.61 28.9031224979984
ACRS 1.115 1.13 140083 2023/12/06 11:38:10.19 open -0.0149999999999999 -1.32743362831858 ACRS Aclaris Therapeutics Inc -15.785 -93.4023668639053
ACRV 5.87 5.56 9 2023/12/06 10:16:34.23 open 0.310000000000001 5.57553956834533 ACRV Acrivon Therapeutics Inc. Common Stock -10.33 -63.7654320987654
ACT 27.66 27.67 39 2023/12/06 10:16:34.43 open -0.0100000000000016 -0.0361402240693949 ACT Enact Holdings Inc 2.51 9.98011928429424
ACTG 4.015 4.02 25 2023/12/06 10:16:46.12 open -0.00499999999999989 -0.124378109452734 ACTG Acacia Research Corporation -0.345000000000001 -7.91284403669726
ACVA 14.6 15.3788 242 2023/12/06 11:38:06.90 open -0.7788 -5.0641142351809 ACVA ACV Auctions Inc 4.8 48.9795918367347
ACWI 98.13 98.532 231 2023/12/06 11:38:10.38 open -0.402000000000001 -0.407989282669591 ACWI iShares MSCI ACWI ETF 6.88 7.53972602739726
ACWX 49.59 49.58 305 2023/12/06 10:16:34.52 open 0.0100000000000051 0.0201694231545081 ACWX iShares MSCI ACWI ex U.S. ETF 0.0300000000000011 0.060532687651334
ACXP 3.825 3.83 110 2023/12/06 10:14:40.47 open -0.00499999999999989 -0.13054830287206 ACXP Acurx Pharmaceuticals LLC 0.225 6.25
ADAG 1.68 1.68 19 2023/12/06 09:09:53.18 extended-hours 0 0 ADAG Adagene Inc -0.24 -12.5
ADBE 597.2394 603 4114 2023/12/06 11:38:12.94 open -5.76059999999995 -0.95532338308457 ADBE Adobe Systems Incorporated 226.8994 61.2678619646811
ADES 2.55 2.55 21 2023/12/06 07:21:08.93 extended-hours 0 0 ADES Advanced Emissions Solutions Inc -0.55 -17.741935483871
ADI 181.735 180.64 452 2023/12/06 11:38:13.37 open 1.09500000000003 0.60617803365812 ADI Analog Devices Inc 10.265 5.98646993643204
ADMA 3.885 3.9 49 2023/12/06 10:16:36.29 open -0.0150000000000001 -0.384615384615388 ADMA ADMA Biologics Inc 0.195 5.28455284552845
ADP 230.595 230.91 349 2023/12/06 11:38:13.30 open -0.314999999999998 -0.136416785760685 ADP Automatic Data Processing Inc 4.785 2.11903812940082
ADPT 4.495 4.505 239 2023/12/06 10:16:41.27 open -0.00999999999999979 -0.2219755826859 ADPT Adaptive Biotechnologies Corp -4.775 -51.5102481121899
ADSK 219.7 220.5 406 2023/12/06 11:38:10.99 open -0.800000000000011 -0.362811791383225 ADSK Autodesk Inc 4.53999999999999 2.11005763153002
ADTN 6.225 6.265 302 2023/12/06 11:38:08.14 open -0.04 -0.638467677573824 ADTN ADTRAN Inc -12.645 -67.0111287758347
ADTX 3.55 3.5317 1311 2023/12/06 10:14:43.41 open 0.0183 0.518164056969731 ADTX Aditxt Inc. 2.19 161.029411764706
ADUS 92.86 92.87 21 2023/12/06 10:16:35.20 open -0.0100000000000051 -0.0107677398514107 ADUS Addus HomeCare Corporation -14.66 -13.6346726190476
ADV 3.02 3.025 781 2023/12/06 10:16:40.26 open -0.00499999999999989 -0.165289256198344 ADV Advantage Solutions Inc 0.43 16.6023166023166
AEHR 25.14 24.75 1493 2023/12/06 11:38:08.27 open 0.390000000000001 1.57575757575758 AEHR Aehr Test Systems -9.82 -28.0892448512586
AEIS 96.39 95.92 18 2023/12/06 11:38:07.15 open 0.469999999999999 0.489991659716429 AEIS Advanced Energy Industries Inc 3.65000000000001 3.93573431097693
AEMD 2.19 2.19 6 2023/12/06 08:12:18.81 extended-hours 0 0 AEMD Aethlon Medical Inc 1.61 277.586206896552
AEP 79.94 79.23 511 2023/12/06 11:38:10.41 open 0.709999999999994 0.896125205099071 AEP American Electric Power Company Inc -14.02 -14.9212430821626
AERT 2.49 2.52 87 2023/12/06 09:10:00.63 extended-hours -0.0299999999999998 -1.19047619047618 AERT Aeries Technology Inc. -7.75 -75.68359375
AEY 3.1 3.1 3 2023/12/05 07:55:41.88 extended-hours 0 0 AEY ADDvantage Technologies Group Inc 1.65 113.793103448276
AFCG 11.7345 11.79 3 2023/12/06 10:14:46.13 open -0.0554999999999986 -0.470737913485993 AFCG AFC Gamma Inc -3.9655 -25.2579617834395
AFRM 41.2268 38.12 54307 2023/12/06 11:38:12.78 open 3.1068 8.15005246589717 AFRM Affirm Holdings Inc 25.0368 154.643607164917
AFYA 21.125 21.125 2 2023/12/06 10:16:38.50 open 0 0 AFYA Afya Ltd 5.845 38.2526178010471
AGFY 1.4593 1.4593 3 2023/12/06 10:14:52.30 open 0 0 AGFY Agrify�Corp 0.9522 187.773614671662
AGIO 22.47 22.47 24 2023/12/06 10:16:34.34 open 0 0 AGIO Agios Pharm -7.01 -23.7788331071913
AGNC 8.98 9.02 5999 2023/12/06 11:38:12.79 open -0.0399999999999991 -0.443458980044336 AGNC AGNC Investment Corp -2.62 -22.5862068965517
AGNCN 25.26 25.26 112 2023/12/06 10:16:39.83 open 0 0 AGNCN AGNC Investment Corp. 0.0200000000000031 0.0792393026941487
AGYS 86.495 86.495 41 2023/12/06 10:16:35.08 open 0 0 AGYS Agilysys Inc 2.935 3.51244614648157
AHCO 8.99 8.995 438 2023/12/06 10:16:38.23 open -0.00499999999999901 -0.0555864369093831 AHCO Adapthealth Corp -12.44 -58.0494633691087
AHG 1.01 1.01 401 2023/12/05 07:02:01.50 extended-hours 0 0 AHG Akso Health Group ADR 0.59 140.476190476191
AHI 1.97 2.04 5 2023/12/06 06:01:07.11 extended-hours -0.0700000000000001 -3.43137254901961 AHI Advanced Health Intelligence Ltd 1.489 309.56340956341
AIA 56 56 46 2023/12/06 10:16:31.52 open 0 0 AIA iShares Asia 50 ETF -8.84999999999999 -13.6468774094063
AIQ 29.73 29.97 83 2023/12/06 10:14:45.50 open -0.239999999999998 -0.800800800800796 AIQ Global X Artificial Intelligence & Technology ETF 6.87 30.0524934383202
AIRE 3.79 3.69 1754 2023/12/06 10:16:45.23 open 0.1 2.71002710027101 AIRE reAlpha Tech Corp. Common Stock 0 0
AIRR 53.36 53.36 11 2023/12/06 10:16:50.53 open 0 0 AIRR First Trust RBA American Industrial RenaissanceTM ETF 4.42 9.03146710257458
AIRS 5.85 5.85 14 2023/12/06 10:16:34.71 open 0 0 AIRS Airsculpt Technologies Inc 0.0299999999999994 0.515463917525762
AIRT 16.58 16.58 12 2023/12/06 10:16:40.24 open 0 0 AIRT Air T Inc -7.56 -31.3173156586578
AKAM 115.3636 115.63 146 2023/12/06 11:38:03.32 open -0.26639999999999 -0.230390037187573 AKAM Akamai Technologies Inc 26.4136 29.6948847667229
AKBA 1.14 1.16 144 2023/12/06 10:14:46.06 open -0.02 -1.72413793103448 AKBA Akebia Ther 0.51 80.9523809523809
AKRO 18.57 18.62 12 2023/12/06 10:16:34.48 open -0.0500000000000007 -0.26852846401719 AKRO Akero Therapeutics Inc -30.93 -62.4848484848485
AKYA 4.55 4.55 35 2023/12/06 10:14:53.69 open 0 0 AKYA Akoya Biosciences Inc -6.7 -59.5555555555556
ALCO 29 29 7 2023/12/06 10:16:34.37 open 0 0 ALCO Alico Inc 2.5 9.43396226415094
ALDX 3.28 3.2717 341 2023/12/06 08:19:49.46 extended-hours 0.00829999999999975 0.253690741816174 ALDX Aldeyra The -2.62 -44.406779661017
ALEC 5.46 5.46 2 2023/12/05 07:27:09.45 extended-hours 0 0 ALEC Alector Inc -3.36 -38.0952380952381
ALGM 27.23 26.99 57 2023/12/06 10:16:46.11 open 0.240000000000002 0.889218228973701 ALGM Allegro Microsystems�Inc -10.94 -28.6612522923762
ALGN 216.295 214.9 590 2023/12/06 11:38:10.26 open 1.39499999999998 0.649139134481146 ALGN Align Technology Inc -53.435 -19.8105512920328
ALGT 74.43 74.25 30 2023/12/06 10:16:43.57 open 0.180000000000007 0.242424242424252 ALGT Allegiant Travel Company -11.6 -13.4836684877368
ALHC 7.97 7.96 398 2023/12/06 10:16:42.39 open 0.00999999999999979 0.125628140703515 ALHC Alignment Healthcare LLC -4.38 -35.4655870445344
ALKS 26.51 26.81 403 2023/12/06 11:38:11.37 open -0.299999999999997 -1.1189854531891 ALKS Alkermes Plc -0.113999999999997 -0.428185096153836
ALKT 23.4782 24.48 373 2023/12/06 10:16:49.37 open -1.0018 -4.09232026143791 ALKT Alkami Technology Inc 7.1082 43.4221136224801
ALLK 2.895 2.723 133 2023/12/06 11:38:06.80 open 0.172 6.31656261476314 ALLK Allakos Inc -4.535 -61.0363391655451
ALLO 2.63 2.63 69 2023/12/06 10:16:45.74 open 0 0 ALLO Allogene Therapeutics Inc -5.09 -65.9326424870466
ALLT 1.3095 1.34 134 2023/12/06 10:16:43.25 open -0.0305 -2.27611940298507 ALLT Allot Communications Ltd -2.4805 -65.4485488126649
ALNY 174.361 172.255 27 2023/12/06 11:38:04.09 open 2.10599999999999 1.22260602014455 ALNY Alnylam Pharmaceuticals Inc -52.039 -22.9854240282686
ALOT 15.23 15.23 11 2023/12/06 10:14:38.00 open 0 0 ALOT AstroNova Inc 1.98 14.9433962264151
ALPN 15.51 15.51 4 2023/12/06 10:16:31.48 open 0 0 ALPN Alpine Immune Sciences Inc 7.11 84.6428571428571
ALRM 58.04 57.82 64 2023/12/06 10:16:35.61 open 0.219999999999999 0.380491179522655 ALRM Alarm.com Holdings Inc 4.44 8.28358208955224
ALRN 2.47 2.47 11 2023/12/06 08:36:24.63 extended-hours 0 0 ALRN Aileron Therapeutics Inc -0.31 -11.1510791366906
ALT 6.93 5.25 206070 2023/12/06 11:38:12.75 open 1.68 32 ALT Altimmune Inc -6.71 -49.1935483870968
ALTO 2.6 2.6 211 2023/12/06 09:09:52.42 extended-hours 0 0 ALTO Alto Ingredients Inc -0.79 -23.3038348082596
ALTR 73 72.99 23 2023/12/06 10:16:32.47 open 0.0100000000000051 0.013700506918763 ALTR Altair Engineering Inc 19.9 37.4764595103578
ALVO 9.41 9.41 3 2023/12/06 11:38:04.18 open 0 0 ALVO Alvotech -2.59 -21.5833333333333
ALVR 2.24 2.05 342 2023/12/06 11:38:09.38 open 0.19 9.26829268292685 ALVR Allovir�Inc -3.54 -61.2456747404844
ALXO 8.52 8.28 196 2023/12/06 11:38:10.78 open 0.24 2.89855072463768 ALXO Alx Oncology Holdings� -0.780000000000001 -8.38709677419356
ALYA 1.07 1.18 67 2023/12/06 09:10:01.24 extended-hours -0.11 -9.32203389830508 ALYA Alithya Group inc Class A -0.705 -39.7183098591549
ALZN 1.1 1.07 201 2023/12/05 07:17:34.29 extended-hours 0.03 2.80373831775701 ALZN Alzamend Neuro Inc 0.436 65.6626506024096
AMAL 22.97 22.94 13 2023/12/06 10:16:51.30 open 0.0299999999999976 0.13077593722754 AMAL Amalgamated Bank 0.0199999999999996 0.0871459694989088
AMAM 12.365 12.365 20 2023/12/06 10:16:33.80 open 0 0 AMAM Ambrx Biopharma Inc. American Depositary Shares 10.475 554.232804232804
AMAT 146.245 146.51 396 2023/12/06 11:38:10.36 open -0.264999999999986 -0.180875025595513 AMAT Applied Materials Inc 34.755 31.1731993900798
AMBA 58.91 59 392 2023/12/06 10:16:34.57 open -0.0900000000000034 -0.152542372881362 AMBA Ambarella Inc -30.93 -34.4278717720392
AMCX 16.94 16.72 13 2023/12/06 11:38:07.21 open 0.220000000000002 1.31578947368423 AMCX AMC Networks Inc -1.57 -8.48190167477039
AMD 119.3587 118.92 45776 2023/12/06 11:38:13.33 open 0.438699999999997 0.368903464513957 AMD Advanced Micro Devices Inc 44.2087 58.8272787757818
AMED 93.75 93.59 306 2023/12/06 11:38:03.73 open 0.159999999999997 0.170958435730309 AMED Amedisys Inc -2.91 -3.01055245189323
AMEH 34.23 33.83 5 2023/12/06 10:16:34.74 open 0.399999999999999 1.18238250073898 AMEH Apollo Medical Holdings Inc -1.41 -3.95622895622897
AMGN 270.345 270.08 711 2023/12/06 11:38:09.57 open 0.265000000000043 0.0981190758293999 AMGN Amgen Inc 17.945 7.10974643423139
AMKR 28.41 28.29 348 2023/12/06 11:38:10.15 open 0.120000000000001 0.42417815482503 AMKR Amkor Technology Inc -0.850000000000001 -2.90498974709501
AMLI 1.08 1.11 3 2023/12/06 06:03:03.05 extended-hours -0.03 -2.7027027027027 AMLI American Lithium Corp. Common Stock -2.44 -69.3181818181818
AMLX 14.84 15.79 406 2023/12/06 10:16:51.89 open -0.949999999999999 -6.01646611779607 AMLX Amylyx Pharmaceuticals Inc -24.35 -62.1331972441949
AMPH 59.29 59.2999 466 2023/12/06 11:38:13.06 open -0.0099000000000018 -0.0166948004971371 AMPH Amphastar P 29.03 95.9352280237938
AMPL 11.62 11.34 450 2023/12/06 11:38:09.77 open 0.279999999999999 2.46913580246913 AMPL Amplitude Inc -2.76 -19.1933240611961
AMRK 30.01 29.12 25 2023/12/06 10:16:34.83 open 0.890000000000001 3.05631868131868 AMRK Amark Preci -8.49 -22.051948051948
AMSC 9.93 10 755 2023/12/06 10:16:36.49 open -0.0700000000000003 -0.700000000000003 AMSC American Superconductor Corporation 4.5 82.8729281767956
AMSF 48.64 48.64 66 2023/12/06 10:16:47.12 open 0 0 AMSF AMERISAFE Inc -6.44 -11.6920842411038
AMSWA 10.3 10.29 7 2023/12/06 10:16:42.69 open 0.0100000000000016 0.0971817298348063 AMSWA American Software Inc -4.91 -32.2813938198554
AMTX 4.49 4.59 27 2023/12/06 08:12:28.41 extended-hours -0.0999999999999996 -2.17864923747276 AMTX Aemetis Inc -0.18 -3.8543897216274
AMWD 85.105 85.44 40 2023/12/06 11:38:11.34 open -0.334999999999994 -0.392088014981266 AMWD American Woodmark Corporation 27.815 48.5512305812533
AMZN 145.275 146.965 41167 2023/12/06 11:38:13.26 open -1.69 -1.14993365767359 AMZN Amazon.com Inc 42.145 40.8658974110346
AMZU 26.6 26.54 66 2023/12/06 08:00:00.16 extended-hours 0.0600000000000023 0.226073850791267 AMZU Direxion Daily AMZN Bull 1.5X Shares 9.22 53.0494821634062
ANAB 16.54 16.54 4 2023/12/06 10:16:34.55 open 0 0 ANAB AnaptysBio Inc -8.35 -33.5476094817196
ANDE 52.72 52.56 46 2023/12/06 10:16:49.39 open 0.159999999999997 0.304414003044134 ANDE The Andersons Inc 15.94 43.3387710712344
ANGI 2.485 2.47 206 2023/12/06 11:38:13.17 open 0.0149999999999997 0.6072874493927 ANGI ANGI Homeservices Inc -0.425 -14.6048109965636
ANIP 49.83 50.105 51 2023/12/06 10:16:34.27 open -0.274999999999999 -0.548847420417121 ANIP ANI Pharmaceuticals Inc 5.1 11.40174379611
ANIX 4.0696 3.85 399 2023/12/06 10:16:51.03 open 0.2196 5.70389610389611 ANIX Anixa Biosciences Inc -0.3004 -6.8741418764302
ANNX 2.565 2.565 2 2023/12/06 10:16:43.13 open 0 0 ANNX Annexon�Inc -4.575 -64.0756302521008
ANSS 284.09 283.7 9 2023/12/06 10:16:40.48 open 0.389999999999986 0.137469157560799 ANSS ANSYS Inc 17.73 6.65640486559542
ANTX 20.075 20.12 156 2023/12/06 10:14:47.32 open -0.0450000000000017 -0.223658051689869 ANTX AN2 Therapeutics Inc 7.915 65.0904605263158
ANY 1.74 1.71 68129 2023/12/06 10:16:41.68 open 0.03 1.75438596491228 ANY Sphere 3D Corp 1.3596 357.413249211356
AONC 6.12 6.12 201 2023/12/06 09:08:30.43 extended-hours 0 0 AONC American Oncology Network Inc. 0 0
AOUT 8.01 8.01 4 2023/12/06 11:38:03.02 open 0 0 AOUT American Outdoor Brands Inc -2.47 -23.5687022900763
APA 34.165 34.81 2072 2023/12/06 11:38:12.82 open -0.645000000000003 -1.85291582878484 APA APA Corporation -10.165 -22.9302955109407
APDN 1.1 1.1 122 2023/12/06 08:29:22.49 extended-hours 0 0 APDN Applied DNA Sciences Inc -0.38 -25.6756756756757
APEI 8.9 8.9 2 2023/12/06 07:48:14.47 extended-hours 0 0 APEI American Public Education Inc -3.21 -26.5070189925681
APGE 21.75 21.74 8 2023/12/06 10:14:49.11 open 0.0100000000000016 0.0459981600736043 APGE Apogee Therapeutics Inc. Common Stock 0 0
API 2.75 2.61 162 2023/12/06 10:16:50.88 open 0.14 5.36398467432951 API Agora�Inc -1.14 -29.305912596401
APLD 5.4778 5.45 257 2023/12/06 11:38:11.29 open 0.0278 0.510091743119267 APLD Applied Blockchain Inc 2.3778 76.7032258064516
APLS 62.98 65.89 778 2023/12/06 11:38:05.17 open -2.91 -4.41645166186068 APLS Apellis Pharmaceuticals Inc 10.25 19.4386497250142
APLT 2.33 2.11 379 2023/12/06 11:38:13.16 open 0.22 10.4265402843602 APLT Applied Therapeutics Inc 1.22 109.90990990991
APP 36.78 37.09 1046 2023/12/06 11:38:11.56 open -0.310000000000002 -0.83580479913724 APP Applovin Corp 24.08 189.606299212598
APPF 193.66 195.2 35 2023/12/06 11:38:03.02 open -1.53999999999999 -0.788934426229504 APPF Appfolio Inc 81.33 72.4027419211253
APPN 38.65 38.7 17 2023/12/06 10:16:35.09 open -0.0500000000000043 -0.12919896640828 APPN Appian Corp -2.715 -6.56351988395988
APPS 6.2518 5.7 4943 2023/12/06 10:16:50.31 open 0.5518 9.68070175438597 APPS Digital Turbine Inc -11.1082 -63.9873271889401
APWC 1.45 1.45 2 2023/12/06 09:09:00.76 extended-hours 0 0 APWC Asia Pacific Wire & Cable Corp Ltd -0.15 -9.37500000000001
APYX 2.4 2.4 3 2023/12/06 10:16:42.63 open 0 0 APYX Apyx Medical Inc -0.52 -17.8082191780822
AQB 2.67 2.6306 6 2023/12/06 08:19:48.57 extended-hours 0.0394000000000001 1.49775716566563 AQB AquaBounty Technologies Inc 1.5 128.205128205128
AQST 2.31 2.39 125 2023/12/06 10:16:49.99 open -0.0800000000000001 -3.34728033472804 AQST Aquestive Therapeutics Inc 1.42 159.550561797753
ARBK 1.7 1.7 5201 2023/12/06 10:16:48.83 open 0 0 ARBK Argo Blockchain PLC ADR -0.22 -11.4583333333333
ARCB 108.515 110.35 140 2023/12/06 11:38:08.62 open -1.83499999999999 -1.66289080199365 ARCB ArcBest Corp 25.065 30.0359496704613
ARCC 19.815 19.74 82 2023/12/06 11:38:10.99 open 0.0750000000000028 0.379939209726458 ARCC Ares Capital Corporation 0.445 2.29736706246773
ARCE 13.98 13.98 101 2023/12/05 07:14:23.25 extended-hours 0 0 ARCE Arco Platform� 0.74 5.58912386706949
ARCT 23.565 22.98 89 2023/12/06 10:16:34.61 open 0.585000000000001 2.54569190600523 ARCT Arcturus Therapeutics Holdings Inc 2.435 11.5238996687175
ARDX 5.02 5.02 875 2023/12/06 10:16:34.30 open 0 0 ARDX Ardelyx Inc 2.09 71.3310580204778
ARGX 460.135 459.29 91 2023/12/06 11:38:04.20 open 0.84499999999997 0.183979620718929 ARGX argenx NV ADR 77.885 20.375408763898
ARHS 9.455 9.455 101 2023/12/06 11:38:13.03 open 0 0 ARHS Arhaus Inc -4.695 -33.1802120141343
ARKR 15.97 15.97 4 2023/12/06 07:59:58.47 extended-hours 0 0 ARKR Ark Restaurants Corp -2.93 -15.5026455026455
ARLP 19.99 19.96 325 2023/12/06 10:16:35.37 open 0.0299999999999976 0.150300601202393 ARLP Alliance Resource Partners LP -2.94 -12.8216310510249
ARM 62.23 63.65 3726 2023/12/06 11:38:09.64 open -1.42 -2.23095051060487 ARM Arm Holdings plc American Depositary Shares 0 0
ARQT 2.25 2.04 268 2023/12/06 11:38:08.17 open 0.21 10.2941176470588 ARQT Arcutis Biotherapeutics�Inc -14.32 -86.4212432106216
ARRY 16.415 16.24 614 2023/12/06 10:16:49.67 open 0.175000000000001 1.07758620689656 ARRY Array Technologies�Inc -5.815 -26.1583445793972
ARVL 1.3512 1.31 560 2023/12/06 11:38:05.75 open 0.0411999999999999 3.14503816793892 ARVL Arrival Vault USA Inc 0.9513 237.884471117779
ARVN 29.8788 28.4388 949 2023/12/06 11:38:12.20 open 1.44 5.06350478923161 ARVN Arvinas Inc -2.8912 -8.8227036924016
ARWR 23.6 23.42 333 2023/12/06 11:38:09.37 open 0.18 0.76857386848847 ARWR Arrowhead Pharmaceuticals Inc -11.39 -32.5521577593598
ASLE 14.39 14.39 2 2023/12/06 10:16:42.35 open 0 0 ASLE AerSale Corp -4.22 -22.6759806555615
ASML 699.81 695.2 1817 2023/12/06 11:38:12.99 open 4.6099999999999 0.663118527042563 ASML ASML Holding NV ADR 38.9699999999999 5.89704013074268
ASND 105.81 105.97 360 2023/12/06 11:38:09.28 open -0.159999999999997 -0.150986128149473 ASND Ascendis Pharma AS -18.27 -14.7243713733075
ASO 56.3237 56.36 311 2023/12/06 10:16:47.91 open -0.0362999999999971 -0.0644073811213575 ASO Academy Sports Outdoors�Inc -2.0963 -3.58832591578227
ASPI 2.11 2.12 208 2023/12/06 10:14:50.18 open -0.0100000000000002 -0.471698113207558 ASPI ASP Isotopes Inc. Common Stock 0.55 35.2564102564102
ASRT 1.1341 1.14 59 2023/12/06 10:16:45.53 open -0.00589999999999979 -0.517543859649105 ASRT Assertio Therapeutics Inc -2.9759 -72.4063260340633
ASTE 32.245 32.18 43 2023/12/06 10:16:46.60 open 0.0649999999999977 0.201988812927277 ASTE Astec Industries Inc -11.895 -26.9483461712732
ASTL 8.43 8.43 404 2023/12/06 11:38:04.25 open 0 0 ASTL Algoma Steel Group Inc 0.0199999999999996 0.237812128418544
ASTR 1.28 1.28 108 2023/12/06 09:09:42.03 extended-hours 0 0 ASTR Astra Space Inc 0.6442 101.321170179302
ASTS 5.07 4.86 417 2023/12/06 10:16:51.56 open 0.21 4.32098765432099 ASTS Ast Spacemobile Inc -0.315 -5.84958217270194
ASUR 8.3 8.3 4 2023/12/06 10:16:34.17 open 0 0 ASUR Asure Software Inc -2.33 -21.9190968955785
ASYS 7.15 7.15 2 2023/12/06 08:00:00.40 extended-hours 0 0 ASYS Amtech Systems Inc -3.68 -33.9796860572484
ATAI 1.145 1.11 34 2023/12/06 10:16:34.84 open 0.0349999999999999 3.15315315315315 ATAI ATAI Life Sciences BV -0.635 -35.6741573033708
ATAT 16.24 15.85 11159 2023/12/06 10:16:49.93 open 0.389999999999999 2.46056782334384 ATAT Atour Lifestyle Holdings Limited American Depositary Shares -10.66 -39.6282527881041
ATEC 12.97 12.98 202 2023/12/06 10:16:35.05 open -0.00999999999999979 -0.0770416024653296 ATEC Alphatec Holdings Inc -0.0499999999999989 -0.384024577572956
ATEX 35.99 35.99 6 2023/12/06 10:16:34.40 open 0 0 ATEX Anterix Inc -0.0799999999999983 -0.221790962018293
ATGL 16.33 14.88 50 2023/12/06 10:16:51.68 open 1.45 9.74462365591396 ATGL Alpha Technology Group Limited Ordinary Shares 0 0
ATHE 2.85 3.15 6915 2023/12/06 10:14:53.31 open -0.3 -9.52380952380952 ATHE Alterity Therapeutics Ltd -1.06 -27.1099744245524
ATLC 31.36 31.36 2 2023/12/06 10:16:34.16 open 0 0 ATLC Atlanticus Holdings Corporation -1.14 -3.50769230769231
ATLO 19.66 19.6 102 2023/12/06 10:16:34.54 open 0.0599999999999987 0.306122448979585 ATLO Ames National Corporation -4.43 -18.3893731838937
ATLX 27.51 27.51 2 2023/12/05 07:30:27.21 extended-hours 0 0 ATLX Atlas Lithium Corporation Common Stock 19.649 249.955476402493
ATNI 31.5 31.5 12 2023/12/06 10:16:43.03 open 0 0 ATNI ATN International Inc -17.38 -35.556464811784
ATOM 7.085 7.1074 4 2023/12/06 10:16:35.61 open -0.0224000000000002 -0.315164476461156 ATOM Atomera Inc -0.215 -2.94520547945205
ATRC 35.045 35.65 143 2023/12/06 10:16:46.26 open -0.604999999999997 -1.69705469845721 ATRC AtriCure Inc -8.235 -19.0272643253235
ATRO 15.68 15.68 5 2023/12/06 10:16:34.31 open 0 0 ATRO Astronics Corporation 0.83 5.58922558922559
ATSG 15.5779 15.96 420 2023/12/06 11:38:06.64 open -0.382100000000001 -2.39411027568923 ATSG Air Transport Services Group Inc -12.7321 -44.973860826563
ATXS 5.1 5 136 2023/12/06 10:16:35.11 open 0.0999999999999996 1.99999999999999 ATXS Astria Therapeutics Inc -8.65 -62.9090909090909
AUGX 5.65 5.62 364 2023/12/06 10:16:41.86 open 0.0300000000000002 0.533807829181499 AUGX Augmedix Inc 4.11 266.883116883117
AUID 9.13 9.13 13 2023/12/05 07:13:36.34 extended-hours 0 0 AUID Ipsidy Inc 8.5575 1494.75982532751
AUPH 8.79 8.6 1536 2023/12/06 11:38:08.96 open 0.19 2.20930232558139 AUPH Aurinia Pharmaceuticals Inc -0.260000000000002 -2.8729281767956
AUR 2.505 2.4194 991 2023/12/06 11:38:09.85 open 0.0855999999999999 3.53806728941059 AUR Aurora Innovation Inc 0.685 37.6373626373626
AURA 8.59 8.59 2 2023/12/06 10:16:34.58 open 0 0 AURA Aura Biosciences Inc -1.82 -17.4831892411143
AUTL 4.03 4.01 9 2023/12/06 10:16:31.46 open 0.0200000000000005 0.498753117206994 AUTL Autolus Therapeutics Ltd 1.88 87.4418604651163
AVAH 2.69 2.69 6 2023/12/05 07:33:56.73 extended-hours 0 0 AVAH Aveanna Healthcare Holdings Inc 1.47 120.491803278689
AVAV 126.79 141.98 2393 2023/12/06 11:38:12.16 open -15.19 -10.6986899563319 AVAV AeroVironment Inc 37.82 42.5087108013937
AVDL 13.74 13.75 381 2023/12/06 10:16:44.76 open -0.00999999999999979 -0.0727272727272712 AVDL Avadel Pharmaceuticals PLC 6.215 82.5913621262458
AVDX 11.13 10.99 1230 2023/12/06 10:16:34.41 open 0.140000000000001 1.27388535031848 AVDX AvidXchange Holdings Inc 0.0100000000000016 0.0899280575539709
AVGO 905.9446 912.16 1781 2023/12/06 11:38:11.64 open -6.21539999999993 -0.681393615155228 AVGO Broadcom Inc 320.9346 54.8596776123485
AVGR 3.28 3.28 4 2023/12/05 07:52:19.00 extended-hours 0 0 AVGR Avinger Inc 1.94 144.776119402985
AVIR 2.995 2.995 4 2023/12/06 10:16:35.07 open 0 0 AVIR Atea Pharmaceuticals�Inc -1.635 -35.3131749460043
AVNW 31.45 31.45 2 2023/12/06 10:16:34.89 open 0 0 AVNW Aviat Networks Inc -0.900000000000002 -2.7820710973725
AVO 9.25 9.23 334 2023/12/06 10:16:34.84 open 0.0199999999999996 0.216684723726973 AVO Mission Produce Inc -3.21 -25.7624398073836
AVPT 8.17 8.2 153 2023/12/06 11:38:13.01 open -0.0299999999999994 -0.365853658536578 AVPT Avepoint Inc 3.7 82.7740492170022
AVT 47.255 47.27 296 2023/12/06 10:16:40.75 open -0.0150000000000006 -0.0317325999576911 AVT Avnet Inc 1.375 2.99694856146469
AVXL 8.13 7.92 748 2023/12/06 11:38:11.34 open 0.210000000000001 2.65151515151516 AVXL Anavex Life Sciences Corp -2.74 -25.2069917203312
AXNX 58.1516 58.01 5 2023/12/06 10:16:32.56 open 0.141600000000004 0.244095845543879 AXNX Axonics Modulation Technologies Inc -3.2484 -5.29055374592833
AXON 233.79 231.7 27 2023/12/06 10:16:38.35 open 2.09 0.902028485110058 AXON Axon Enterprise Inc. 38.35 19.6223905034793
AXSM 68.69 68.62 76 2023/12/06 10:16:46.21 open 0.0699999999999932 0.102011075488186 AXSM Axsome Therapeutics Inc -6.31 -8.41333333333334
AY 20.0783 19.81 81 2023/12/06 10:16:40.21 open 0.2683 1.35436648157496 AY Atlantica Sustainable Infrastructure PLC -7.3417 -26.7749817651349
AYRO 1.89 2.07 135 2023/12/06 08:00:00.52 extended-hours -0.18 -8.69565217391304 AYRO AYRO Inc 1.1451 153.725332259364
AYTU 2.4 2.403 17 2023/12/06 10:16:31.98 open -0.00300000000000011 -0.124843945068669 AYTU Aytu BioScience Inc -0.9 -27.2727272727273
AZN 63.935 64.36 2539 2023/12/06 11:38:12.78 open -0.424999999999997 -0.66034804226227 AZN AstraZeneca PLC ADR -1.435 -2.19519657335169
AZPN 197.78 198.2062 24 2023/12/06 10:16:34.48 open -0.426199999999994 -0.215028591436592 AZPN Aspen Technology Inc -0.969999999999999 -0.488050314465408
BABX 13.9499 14.17 26 2023/12/06 11:38:09.79 open -0.2201 -1.55328158080452 BABX GraniteShares 1.75x Long BABA Daily ETF -20.8301 -59.8910293271995
BACK 1.97 1.98 8 2023/12/06 11:38:01.84 open -0.01 -0.505050505050506 BACK IMAC Holdings Inc 1.628 476.023391812865
BAND 12.27 11.86 94 2023/12/06 11:38:12.77 open 0.41 3.45699831365936 BAND Bandwidth Inc -12.61 -50.6832797427653
BASE 20.07 20.62 13 2023/12/06 10:16:46.55 open -0.550000000000001 -2.66731328806984 BASE Couchbase Inc 5.28 35.6997971602434
BATRA 40.78 40.74 6 2023/12/06 10:16:34.75 open 0.0399999999999991 0.0981836033382404 BATRA Atlanta Braves Holdings Inc. Series A Common Stock 5.65 16.0831198405921
BATRK 36.145 36.42 22 2023/12/06 10:16:48.21 open -0.274999999999999 -0.755079626578799 BATRK Atlanta Braves Holdings Inc. Series C Common Stock 1.465 4.22433679354096
BBCP 7.87 7.87 28 2023/12/06 10:16:34.28 open 0 0 BBCP Concrete Pumping Holdings Class A -0.27 -3.31695331695332
BBIO 32.68 31.61 526 2023/12/06 11:38:08.55 open 1.07 3.38500474533376 BBIO BridgeBio Pharma Inc 23.4 252.155172413793
BCAB 1.43 1.43 35 2023/12/06 10:16:34.31 open 0 0 BCAB Bioatla�Inc -2.36 -62.269129287599
BCML 21.61 21.61 13 2023/12/06 10:16:34.64 open 0 0 BCML BayCom Corp 1.5 7.45897563401293
BCOV 2.485 2.485 6 2023/12/06 10:14:50.27 open 0 0 BCOV Brightcove Inc -3.855 -60.8044164037855
BCRX 5.39 6.13 10647 2023/12/06 11:38:12.06 open -0.74 -12.0717781402936 BCRX BioCryst Pharmaceuticals Inc -5.16 -48.9099526066351
BCTX 5.64 5.64 6 2023/12/05 07:17:37.51 extended-hours 0 0 BCTX Briacell Therapeutics Corp -1.7683 -23.8691737645614
BCYC 15.03 15.1 111 2023/12/06 10:16:48.70 open -0.0700000000000003 -0.463576158940399 BCYC Bicycle Therapeutics Ltd -12.59 -45.5829109341057
BDRX 3.58 3.4299 51 2023/12/06 08:00:00.15 extended-hours 0.1501 4.37622088107525 BDRX Biodexa Pharmaceticals 2.8799 411.355520639909
BDTX 2.36 2.29 90 2023/12/06 10:16:49.55 open 0.0699999999999998 3.05676855895196 BDTX Black Diamond Therapeutics Inc -0.64 -21.3333333333333
BEAM 28.83 28.46 894 2023/12/06 10:16:49.88 open 0.369999999999997 1.30007027406886 BEAM Beam Therapeutics�Inc -14.62 -33.6478711162256
BECN 83.135 84.335 378 2023/12/06 11:38:11.60 open -1.19999999999999 -1.42289678069602 BECN Beacon Roofing Supply Inc 26.255 46.1585794655415
BEEM 5.37 5.37 2 2023/12/06 09:08:20.00 extended-hours 0 0 BEEM Beam Global -12.04 -69.1556576680069
BELFB 55.54 55.54 13 2023/12/06 10:14:48.04 open 0 0 BELFB Bel Fuse B Inc 16.1 40.8215010141988
BFC 87.91 87.91 4 2023/12/06 10:16:47.46 open 0 0 BFC Bank First National Corp 8.05 10.0801402454295
BFRG 2.66 2.78 309 2023/12/06 09:08:06.79 extended-hours -0.12 -4.31654676258992 BFRG Bullfrog AI Holdings Inc. Common Stock -3.84 -59.0769230769231
BFST 22.21 22.21 4 2023/12/06 10:16:35.03 open 0 0 BFST Business First Bancshares Inc 1.47 7.08775313404051
BGC 6.49 6.465 1463 2023/12/06 10:16:35.17 open 0.0250000000000004 0.38669760247487 BGC BGC Group Inc. 2.14 49.1954022988506
BGFV 6.38 6.25 30 2023/12/06 10:16:34.38 open 0.13 2.08 BGFV Big 5 Sporting Goods Corporation -3.61 -36.1361361361361
BGNE 181.64 182.375 29 2023/12/06 11:38:09.11 open -0.735000000000014 -0.403015764222077 BGNE BeiGene Ltd -74.36 -29.046875
BHF 52.5925 52.59 11 2023/12/06 11:38:11.31 open 0.00249999999999773 0.00475375546681446 BHF Brighthouse Financial Inc -3.6775 -6.53545406077839
BHRB 52.05 51.83 43 2023/12/06 10:16:52.11 open 0.219999999999999 0.42446459579394 BHRB Burke & Herbert Financial Services Corp. Common Stock -19 -26.7417311752287
BIDU 114.695 113.6 2440 2023/12/06 11:38:11.64 open 1.095 0.963908450704224 BIDU Baidu Inc -19.985 -14.8388773388773
BIGC 9.4 9.24 342 2023/12/06 10:16:34.82 open 0.16 1.73160173160173 BIGC Bigcommerce Holdings�Inc -2.86 -23.3278955954323
BIIB 234.2733 229.6 587 2023/12/06 11:38:04.41 open 4.67330000000001 2.03540940766551 BIIB Biogen Inc -56.6267 -19.4660364386387
BILI 11.8701 11.46 16723 2023/12/06 11:38:11.10 open 0.4101 3.57853403141361 BILI Bilibili Inc -13.1299 -52.5196
BIOL 1.17 1.32 5910 2023/12/06 10:16:47.94 open -0.15 -11.3636363636364 BIOL BIOLASE Inc 0.6268 115.39027982327
BIOR 1.18 1.13 1750 2023/12/06 09:09:45.61 extended-hours 0.05 4.42477876106195 BIOR Biora Therapeutics Inc -2.99 -71.7026378896883
BIRD 1.12 1.16 65175 2023/12/06 10:16:34.96 open -0.0399999999999998 -3.44827586206895 BIRD Allbirds Inc -1.63 -59.2727272727273
BITF 2.0288 1.98 100834 2023/12/06 10:16:46.53 open 0.0488 2.46464646464646 BITF Bitfarms Ltd 1.0427 105.73978298347
BITS 54.4764 54.16 13 2023/12/06 10:16:46.12 open 0.316400000000002 0.58419497784343 BITS Global X Blockchain & Bitcoin Strategy ETF 25.6814 89.1870116339642
BIVI 1.79 1.78 1205 2023/12/06 10:16:51.53 open 0.01 0.561797752808989 BIVI Biovie Inc -3.28 -64.6942800788955
BJRI 32.18 31.57 105 2023/12/06 10:16:36.64 open 0.609999999999999 1.93221412733608 BJRI BJs Restaurants Inc 0.609999999999999 1.93221412733608
BKCC 3.8601 3.8601 11 2023/12/06 11:38:05.51 open 0 0 BKCC BlackRock Kelso Capital Corporation 0.1001 2.6622340425532
BKCH 38.26 38.5 503 2023/12/06 10:16:33.52 open -0.240000000000002 -0.623376623376629 BKCH Global X Blockchain ETF 17.13 81.0695693327023
BKNG 3139.0823 3161.4 84 2023/12/06 11:38:11.49 open -22.3177000000001 -0.70594356930474 BKNG Booking Holdings Inc 704.9823 28.9627500924366
BKR 32.04 32.6 3464 2023/12/06 11:38:09.59 open -0.560000000000002 -1.71779141104295 BKR Baker Hughes Co 0.300000000000001 0.945179584120985
BL 60.07 60.02 156 2023/12/06 10:16:35.02 open 0.0499999999999972 0.0833055648117247 BL Blackline Inc -11.73 -16.3370473537604
BLBD 21.32 20.71 22 2023/12/06 10:16:34.37 open 0.609999999999999 2.94543698696282 BLBD Blue Bird Corp 6.82 47.0344827586207
BLBX 3.79 3.79 2 2023/12/06 08:00:00.42 extended-hours 0 0 BLBX Blackboxstocks Inc 3.0714 427.414416921792
BLDE 3.23 3.15 111 2023/12/06 10:16:35.06 open 0.0800000000000001 2.53968253968254 BLDE Blade Air Mobility Inc -1.23 -27.5784753363229
BLDP 3.7982 3.66 632 2023/12/06 10:16:48.82 open 0.1382 3.775956284153 BLDP Ballard Power Systems Inc -2.7318 -41.8346094946401
BLEU 10.62 10.62 501 2023/12/05 07:51:09.79 extended-hours 0 0 BLEU Bleuacacia Ltd 0.51 5.04451038575667
BLFS 13.36 13.39 81 2023/12/06 10:16:40.86 open -0.0300000000000011 -0.224047796863339 BLFS BioLife Solutions Inc -10.08 -43.0034129692833
BLMN 24.5324 24.5017 106 2023/12/06 10:16:46.28 open 0.0306999999999995 0.125297428341705 BLMN Bloomin Brands Inc 0.282399999999999 1.16453608247422
BLNK 3.085 2.95 588444 2023/12/06 10:16:48.72 open 0.135 4.57627118644067 BLNK Blink Charging Co -10.525 -77.3328434974283
BLUE 4.55 4.39 2722 2023/12/06 11:38:12.78 open 0.16 3.64464692482916 BLUE Bluebird bio Inc -1.8 -28.3464566929134
BLZE 6.99 7.18 103 2023/12/06 09:09:06.65 extended-hours -0.19 -2.64623955431754 BLZE Backblaze Inc -0.149999999999999 -2.10084033613445
BMBL 14.13 13.98 1426 2023/12/06 11:38:07.18 open 0.15 1.07296137339056 BMBL Bumble Inc -11.62 -45.126213592233
BMEA 19.22 19.25 2741 2023/12/06 09:09:22.08 extended-hours -0.0300000000000011 -0.155844155844162 BMEA Biomea Fusion Inc 9.7 101.890756302521
BMRN 93.53 93.46 318 2023/12/06 11:38:03.63 open 0.0700000000000074 0.0748983522362587 BMRN Biomarin Pharmaceutical Inc -21.82 -18.9163415691374
BND 72.19 71.98 2288 2023/12/06 11:38:07.56 open 0.209999999999994 0.291747707696574 BND Vanguard Total Bond Market Index Fund ETF Shares -2.03 -2.7351118296955
BNDW 68.81 68.81 2 2023/12/06 10:14:50.64 open 0 0 BNDW Vanguard Total World Bond ETF -0.129999999999995 -0.188569770815195
BNDX 49.835 49.83 123 2023/12/06 10:16:47.30 open 0.00500000000000256 0.010034115994386 BNDX Vanguard Total International Bond Index Fund ETF Shares 1.285 2.64675592173018
BNGO 1.725 1.68 548 2023/12/06 11:38:09.88 open 0.0450000000000002 2.67857142857144 BNGO Bionano Genomics Inc -0.085 -4.69613259668508
BNOX 1.23 1.195 2085 2023/12/06 09:09:51.03 extended-hours 0.0349999999999999 2.92887029288702 BNOX Bionomics Ltd ADR -2.77 -69.25
BNTX 99.64 98 527 2023/12/06 10:16:50.25 open 1.64 1.6734693877551 BNTX BioNTech SE -43.77 -30.5208841782302
BOKF 78.64 78.63 6 2023/12/06 10:16:35.74 open 0.0100000000000051 0.0127177921912821 BOKF BOK Financial Corporation -21.86 -21.7512437810945
BOOM 16.84 16.865 62 2023/12/06 10:16:50.24 open -0.0249999999999986 -0.148235991698776 BOOM Dmc Global Inc -5.9 -25.9454705364996
BOTZ 26.82 26.73 2113 2023/12/06 10:16:51.62 open 0.0899999999999999 0.336700336700336 BOTZ Global X Robotics & Artificial Intelligence ETF 3.02 12.6890756302521
BPMC 71.78 72.535 33 2023/12/06 11:38:12.80 open -0.754999999999995 -1.04087681808781 BPMC Blueprint Medicines Corp 25.04 53.5729567821994
BPOP 77.155 77.155 4 2023/12/06 10:16:39.53 open 0 0 BPOP Popular Inc 8.515 12.405303030303
BPYPP 12.8201 12.8201 66 2023/12/06 11:38:04.39 open 0 0 BPYPP Brookfield Property Partners LP -7.3599 -36.4712586719524
BRAG 5.48 5.5 1212 2023/12/06 10:16:38.64 open -0.0199999999999996 -0.363636363636356 BRAG Bragg Gaming Group Inc 1.84 50.5494505494506
BRKL 10.43 10.43 42 2023/12/06 10:14:52.84 open 0 0 BRKL Brookline Bancorp Inc -2.65 -20.2599388379205
BRKR 67.4405 67.4405 15 2023/12/06 10:16:47.41 open 0 0 BRKR Bruker Corporation -2.6795 -3.82130633200229
BRLI 10.26 13.23 3872 2023/12/06 09:10:16.60 extended-hours -2.97 -22.4489795918367 BRLI Brilliant Acquisition Corp -0.529999999999999 -4.91195551436515
BRP 20.15 20.145 1153 2023/12/06 10:16:34.62 open 0.00499999999999901 0.0248200546041152 BRP Brp Group Inc -8.5 -29.6684118673647
BRY 6.77 6.8 93 2023/12/06 11:38:02.80 open -0.0300000000000002 -0.441176470588239 BRY Berry Petroleum Corp -2.43 -26.4130434782609
BRZE 57.385 57.19 1518 2023/12/06 11:38:13.11 open 0.195 0.340968700821823 BRZE Braze Inc 25.385 79.328125
BSCR 19.21 19.21 2978 2023/12/06 10:16:41.37 open 0 0 BSCR Invesco BulletShares 2027 Corporate Bond ETF -0.182499999999997 -0.941085471187302
BSRR 20.03 20.41 24 2023/12/06 10:16:43.20 open -0.379999999999999 -1.86183243508084 BSRR Sierra Bancorp -1.03 -4.89078822412155
BSVN 25.065 24.99 155 2023/12/06 10:16:34.39 open 0.0750000000000028 0.300120048019219 BSVN Bank7 Corp -2.495 -9.05297532656022
BSY 53.1207 53.61 412 2023/12/06 11:38:08.44 open -0.4893 -0.91270285394516 BSY Bentley Systems�Inc 14.0707 36.0325224071703
BTAI 3.71 3.71 460 2023/12/06 10:16:40.60 open 0 0 BTAI BioXcel Therapeutics Inc -24.81 -86.9915848527349
BTBT 3.425 3.32 36045 2023/12/06 11:38:07.71 open 0.105 3.16265060240964 BTBT Bit Digital Inc 1.985 137.847222222222
BTCS 1.675 1.64 558 2023/12/06 10:16:48.34 open 0.0350000000000001 2.13414634146342 BTCS BTCS Inc -1.645 -49.5481927710843
BTCT 3.85 3.65 631 2023/12/06 07:28:04.42 extended-hours 0.2 5.47945205479453 BTCT BTC Digital Ltd. 3.52 1066.66666666667
BTCY 1.09 1.07 46 2023/12/06 08:56:22.92 extended-hours 0.02 1.86915887850467 BTCY Biotricity Inc 0.253 30.2270011947431
BTDR 5.78 5.745 3239 2023/12/06 11:38:05.28 open 0.0350000000000001 0.609225413402962 BTDR Bitdeer Technologies Group Class A Ordinary Shares -4.75 -45.1092117758784
BTF 15.7501 15.7501 2 2023/12/06 10:14:48.66 open 0 0 BTF Valkyrie Bitcoin Strategy ETF 6.5651 71.4763200870985
BTM 2.43 2.56 411 2023/12/06 11:38:11.71 open -0.13 -5.078125 BTM Bitcoin Depot Inc. -7.785 -76.2114537444934
BTMD 5 5 501 2023/12/05 07:16:26.34 extended-hours 0 0 BTMD biote Corp 0.87 21.0653753026634
BTOG 5.31 4.96 23 2023/12/06 08:00:00.47 extended-hours 0.35 7.05645161290322 BTOG Bit Origin Ltd 5.0732 2142.39864864865
BUG 28.09 27.73 306 2023/12/06 10:16:52.34 open 0.359999999999999 1.29823296069239 BUG Global X Cybersecurity ETF 5.958 26.9202964033978
BUSE 23.87 23.87 10 2023/12/06 10:16:34.17 open 0 0 BUSE First Busey Corp 0 0
BWB 11.45 11.45 8 2023/12/06 10:16:35.08 open 0 0 BWB Bridgewater Bancshares Inc -4.11 -26.413881748072
BWFG 27.835 27.835 2 2023/12/06 11:38:02.84 open 0 0 BWFG Bankwell Financial Group Inc -1.735 -5.86743320933378
BYND 9.47 8.99 5757 2023/12/06 11:38:11.67 open 0.48 5.3392658509455 BYND Beyond Meat Inc -6.96 -42.3615337796713
BYON 23.7 22.57 1759 2023/12/06 10:16:51.16 open 1.13 5.00664599025254 BYON Beyond Inc. -0.510000000000002 -2.10656753407683
BYU 1.79 1.79 2 2023/12/06 08:00:00.30 extended-hours 0 0 BYU BAIYU Holdings Inc. 0.69 62.7272727272727
BZ 15.16 14.8836 709 2023/12/06 11:38:05.99 open 0.276400000000001 1.85707758875541 BZ Kanzhun Ltd ADR -9.13 -37.587484561548
BZUN 2.82 2.7 716 2023/12/06 11:38:08.17 open 0.12 4.44444444444443 BZUN Baozun Inc -4.79 -62.9434954007884
CABA 15.58 15.63 397 2023/12/06 10:16:48.21 open -0.0500000000000007 -0.319897632757522 CABA Cabaletta Bio Inc 3.39 27.8096800656276
CAC 36.82 36.82 11 2023/12/06 10:16:29.70 open 0 0 CAC Camden National Corporation -5.41 -12.8107980108927
CACC 463.51 463.16 15 2023/12/06 10:16:39.82 open 0.349999999999966 0.0755678383280002 CACC Credit Acceptance Corporation 0.870000000000005 0.188051184506313
CAKE 33.065 32.05 36 2023/12/06 11:38:10.37 open 1.015 3.16692667706708 CAKE The Cheesecake Factory -6.185 -15.7579617834395
CALM 50.065 49.33 7 2023/12/06 10:16:34.38 open 0.734999999999999 1.48996553821204 CALM Cal-Maine Foods Inc -7.155 -12.5043691017127
CAMT 64.5246 61.9 465 2023/12/06 10:16:50.11 open 2.62460000000001 4.24006462035543 CAMT Camtek Ltd 38.5346 148.267025779146
CAN 1.6783 1.57 19018 2023/12/06 10:16:51.65 open 0.1083 6.89808917197451 CAN Canaan Inc -1.4617 -46.5509554140127
CAPR 3.3 3.3 1001 2023/12/05 07:30:50.79 extended-hours 0 0 CAPR Capricor Therapeutics Inc -0.92 -21.8009478672986
CAPT 3.95 3.77 5247 2023/12/06 09:09:41.62 extended-hours 0.18 4.77453580901857 CAPT Captivision Inc. Ordinary Shares -6.392 -61.8062270353897
CAR 195.84 190.51 440 2023/12/06 11:38:09.76 open 5.33000000000001 2.79775339877172 CAR Avis Budget Group Inc -4.19999999999999 -2.0995800839832
CARA 1.0998 1.1 28 2023/12/06 10:16:37.54 open -0.000199999999999978 -0.0181818181818162 CARA Cara Therapeutic -10.5802 -90.583904109589
CARE 13.74 13.74 7 2023/12/06 10:16:34.87 open 0 0 CARE Carter Bank and Trust -2.88 -17.3285198555957
CARG 21.79 21.809 235 2023/12/06 10:16:34.45 open -0.0190000000000019 -0.0871199963317984 CARG CarGurus 4.14 23.4560906515581
CARM 2.39 2.39 104 2023/12/06 10:16:36.19 open 0 0 CARM Carisma Therapeutics Inc. 1.7717 286.543748989164
CART 24 23.55 1329 2023/12/06 10:16:39.62 open 0.449999999999999 1.9108280254777 CART Maplebear Inc. Common Stock 0 0
CASH 51.85 52.95 60 2023/12/06 11:38:10.77 open -1.1 -2.07743153918792 CASH Meta Financial Group Inc 2.23 4.49415558242645
CASI 5.97 5.97 19 2023/12/05 07:47:21.97 extended-hours 0 0 CASI CASI Pharmaceuticals Inc 3.93 192.647058823529
CASS 42.685 42.685 2 2023/12/06 10:16:34.30 open 0 0 CASS Cass Information Systems Inc -5.875 -12.0984349258649
CASY 274.545 274.59 150 2023/12/06 10:16:35.79 open -0.0449999999999591 -0.0163880694853997 CASY Caseys General Stores Inc 38.635 16.377008181086
CATY 39.64 39.6 3624 2023/12/06 10:14:53.77 open 0.0399999999999991 0.101010101010099 CATY Cathay General Bancorp -4.32 -9.82711555959964
CAUD 2 1.77 5498 2023/12/06 11:38:11.25 open 0.23 12.9943502824859 CAUD Collective Audience Inc. 0 0
CBAT 1 1.0298 511 2023/12/06 08:29:20.57 extended-hours -0.0298 -2.89376577976307 CBAT CBAK Energy Technology Inc -0.16 -13.7931034482759
CBAY 20.37 20.45 68 2023/12/06 11:38:09.43 open -0.0799999999999983 -0.391198044009772 CBAY Cymabay Therapeu 11.98 142.789034564958
CBNK 22.28 22.28 11 2023/12/06 10:16:34.20 open 0 0 CBNK Capital Bancorp 0.780000000000001 3.62790697674419
CBRL 73.12 70.96 9 2023/12/06 11:38:11.07 open 2.16000000000001 3.04396843291997 CBRL Cracker Barrel Old Country Store -38.46 -34.4685427495967
CBSH 52.34 52.34 310 2023/12/06 10:16:45.53 open 0 0 CBSH Commerce Bancshares Inc -14.22 -21.3641826923077
CCBG 28.29 28.06 36 2023/12/06 11:38:06.12 open 0.23 0.819672131147543 CCBG Capital City Bank Group -4.18 -12.8734216199569
CCCC 1.5294 1.525 10 2023/12/06 10:16:34.62 open 0.00440000000000018 0.288524590163946 CCCC C4 Therapeutics�Inc -6.2606 -80.3671373555841
CCCS 11.75 11.85 501 2023/12/06 11:38:06.16 open -0.0999999999999996 -0.843881856540081 CCCS CCC Intelligent Solutions Holdings Inc. Common Stock 2.5 27.027027027027
CCEP 62.61 62.62 97 2023/12/06 10:16:49.69 open -0.00999999999999801 -0.0159693388693676 CCEP Coca-Cola European Partners PLC 6.39 11.3660618996798
CCG 7.385 7.69 57 2023/12/06 11:38:02.82 open -0.305000000000001 -3.96618985695709 CCG Cheche Group Inc. Class A Ordinary Shares 0 0
CCLP 1.87 1.87 11 2023/12/06 09:08:08.12 extended-hours 0 0 CCLP CSI Compressco LP 0.47 33.5714285714286
CCOI 66.12 66.125 43 2023/12/06 10:14:46.73 open -0.00499999999999545 -0.00756143667296099 CCOI Cogent Communications Group Inc -2.44999999999999 -3.57299110398132
CCSI 24.18 22.79 375 2023/12/06 10:16:41.62 open 1.39 6.09916630100922 CCSI Consensus Cloud Solutions Inc -34.59 -58.8565594691169
CD 8.415 8.425 27 2023/12/06 11:38:03.38 open -0.0100000000000016 -0.118694362017823 CD Chindata Group Holdings Ltd 0.125 1.50784077201448
CDIO 1.5299 1.41 6148 2023/12/06 11:38:04.55 open 0.1199 8.50354609929079 CDIO Cardio Diagnostics Holdings Inc 0.5699 59.3645833333333
CDLX 8.7 8.675 30 2023/12/06 10:16:28.61 open 0.0249999999999986 0.288184438040329 CDLX Cardlytics Inc 1.2 16
CDMO 5.44 5.44 20 2023/12/06 10:16:50.63 open 0 0 CDMO Avid Bioservices Inc -10.39 -65.6348704990524
CDNA 10.025 10.03 253 2023/12/06 10:16:35.00 open -0.00499999999999901 -0.049850448654028 CDNA Caredx Inc -4.915 -32.8982597054886
CDNS 258.6646 262.88 516 2023/12/06 11:38:12.46 open -4.21539999999999 -1.60354534388314 CDNS Cadence Design Systems Inc 75.8346 41.4782037958759
CDT 2.68 2.64 29 2023/12/06 09:09:11.44 extended-hours 0.04 1.51515151515152 CDT Conduit Pharmaceuticals Inc. 0 0
CDW 208.99 210.875 12 2023/12/06 11:38:08.82 open -1.88499999999999 -0.893894487255479 CDW CDW Corp 12.96 6.61123297454472
CDXS 2.19 2.2 687 2023/12/06 10:16:51.71 open -0.0100000000000002 -0.454545454545465 CDXS Codexis Inc -3.96 -64.390243902439
CDZI 3.13 3.17 43 2023/12/06 10:16:34.78 open -0.04 -1.26182965299685 CDZI Cadiz Inc -0.87 -21.75
CECO 19.81 19.81 12 2023/12/06 10:16:52.03 open 0 0 CECO CECO Environmental Corp. 5.42 37.6650451702571
CEG 114.44 118.26 325 2023/12/06 11:38:10.69 open -3.82000000000001 -3.23017081007949 CEG Constellation Energy Corp 29.08 34.0674789128397
CELC 14.98 14.98 17 2023/12/06 10:16:34.28 open 0 0 CELC Celcuity LLC 5.4 56.3674321503132
CELH 51.67 52.26 1703 2023/12/06 11:38:08.10 open -0.589999999999996 -1.1289705319556 CELH Celsius Holdings Inc -48.65 -48.4948165869218
CENX 7.83 7.83 148 2023/12/06 10:16:41.67 open 0 0 CENX Century Aluminum Company -3.41 -30.3380782918149
CERE 36.16 37.4176 238 2023/12/06 10:16:34.81 open -1.2576 -3.36098520482341 CERE Cerevel Therapeutics Holdings Inc 2.01 5.88579795021961
CERS 1.675 1.68 172 2023/12/06 11:38:08.45 open -0.00499999999999989 -0.297619047619041 CERS Cerus Corporation -1.465 -46.656050955414
CERT 15.24 15.219 18 2023/12/06 10:16:46.02 open 0.0210000000000008 0.137985412970634 CERT Certara Inc -4.16 -21.4432989690722
CEVA 22.1218 22.04 6 2023/12/06 11:38:08.39 open 0.0818000000000012 0.371143375680586 CEVA CEVA Inc -10.9982 -33.2071256038647
CFFI 59.04 59.04 2 2023/12/06 10:16:35.10 open 0 0 CFFI C&F Financial Corporation -1.95 -3.19724545007379
CFLT 23.4555 23.31 3566 2023/12/06 11:38:13.41 open 0.145500000000002 0.624195624195633 CFLT Confluent Inc 0.355499999999999 1.53896103896104
CG 35.655 35.83 836 2023/12/06 11:38:08.38 open -0.174999999999997 -0.488417527211826 CG Carlyle Group Inc -0.314999999999998 -0.875729774812337
CGBD 15.1 15.1 4 2023/12/06 10:16:51.32 open 0 0 CGBD Carlyle Secured Lending Inc 0.0499999999999989 0.332225913621255
CGEM 8.45 8.45 3 2023/12/06 10:16:35.02 open 0 0 CGEM Cullinan Oncology LLC -3.19 -27.405498281787
CGNX 38.56 38.585 200 2023/12/06 10:16:43.76 open -0.0249999999999986 -0.0647920176234251 CGNX Cognex Corporation -16.18 -29.55791012057
CGTX 1.37 1.31 427 2023/12/06 10:14:49.44 open 0.0600000000000001 4.58015267175573 CGTX Cognition Therapeutics Inc -0.6 -30.4568527918782
CHCO 102.75 102.75 4 2023/12/06 10:14:33.24 open 0 0 CHCO City Holding Company 7.95999999999999 8.39751028589513
CHDN 116.5 115.58 9 2023/12/06 10:16:45.75 open 0.920000000000002 0.795985464613256 CHDN Churchill Downs Incorporated -131.6 -53.0431277710601
CHEF 28.04 28.04 6 2023/12/06 10:16:34.38 open 0 0 CHEF The Chefs Warehouse Inc -10.19 -26.6544598482867
CHEK 2.66 2.65 246 2023/12/06 10:16:30.68 open 0.0100000000000002 0.377358490566046 CHEK Check Cap Ltd -0.39 -12.7868852459016
CHK 74.57 76.035 111 2023/12/06 11:38:09.09 open -1.465 -1.92674426251069 CHK Chesapeake Energy Corp -12.15 -14.0106088560886
CHKP 145.73 145.51 57 2023/12/06 11:38:13.34 open 0.219999999999999 0.151192357913545 CHKP Check Point Software Technologies Ltd 18.53 14.5676100628931
CHMG 47.6 47.6 6 2023/12/06 10:16:34.74 open 0 0 CHMG Chemung Financial Corp -4.44 -8.53189853958493
CHR 3.47 3.48 104 2023/12/06 07:18:55.97 extended-hours -0.00999999999999979 -0.287356321839074 CHR Cheer Holding Inc. 2.32 201.739130434783
CHRD 161.12 161.12 3 2023/12/06 08:00:00.45 extended-hours 0 0 CHRD Chord Energy Corp 17.79 12.411916556199
CHRS 2.27 2.22 786 2023/12/06 10:16:34.78 open 0.0499999999999998 2.25225225225224 CHRS Coherus BioSciences Inc -6.21 -73.2311320754717
CHRW 85.5236 85.8 89 2023/12/06 11:38:03.96 open -0.276399999999995 -0.322144522144517 CHRW CH Robinson Worldwide Inc -14.6464 -14.6215433762604
CHSN 5.87 4.8982 8270 2023/12/06 10:16:46.44 open 0.9718 19.8399412028909 CHSN Chanson International Holding Class A Ordinary Shares 0 0
CHTR 367.67 365.57 460 2023/12/06 11:38:04.15 open 2.10000000000002 0.574445386656461 CHTR Charter Communications Inc -16.64 -4.32983789128568
CHUY 36.83 36.83 2 2023/12/06 10:16:34.02 open 0 0 CHUY Chuy's Holdings Inc 2.6 7.59567630733275
CHW 5.62 5.62 26 2023/12/06 11:38:05.08 open 0 0 CHW Calamos Global Dynamic Income Closed Fund -0.71 -11.216429699842
CHX 29.155 29.14 181 2023/12/06 10:16:44.82 open 0.0150000000000006 0.0514756348661653 CHX ChampionX Corporation -3.865 -11.7050272562084
CIBR 51.29 50.66 3768 2023/12/06 10:16:34.80 open 0.630000000000003 1.24358468219503 CIBR First Trust NASDAQ Cybersecurity ETF 10.89 26.9554455445545
CIFR 2.845 2.8 11979 2023/12/06 11:38:11.32 open 0.0450000000000004 1.60714285714287 CIFR Cipher Mining Inc 1.645 137.083333333333
CINF 102.915 104.28 30 2023/12/06 10:16:40.78 open -1.36499999999999 -1.30897583429229 CINF Cincinnati Financial Corporation -10.235 -9.04551480335837
CING 4.38 4.9 1641 2023/12/06 11:38:09.02 open -0.52 -10.6122448979592 CING Cingulate Inc 3.4193 355.917560112418
CIVB 17.02 17.02 4 2023/12/06 10:16:37.87 open 0 0 CIVB Civista Bancshares Inc -4.68 -21.5668202764977
CJET 0.97005 1.02 133 2023/12/06 07:26:11.96 extended-hours -0.0499500000000001 -4.89705882352942 CJET Chijet Motor Company Inc. Ordinary Shares 0 0
CKPT 3.28 2.85 57 2023/12/06 10:14:45.48 open 0.43 15.0877192982456 CKPT Checkpoint Therapeutics Inc -1.7 -34.136546184739
CLAR 6.145 6.145 31 2023/12/06 10:16:39.12 open 0 0 CLAR Clarus Corp -3.905 -38.8557213930348
CLBK 18.2 18.2 9 2023/12/06 10:16:35.12 open 0 0 CLBK Columbia Financial Inc -1.65 -8.31234256926953
CLBT 8.37 8.68 251 2023/12/06 11:38:05.13 open -0.310000000000001 -3.57142857142858 CLBT Cellebrite DI 2.88 52.4590163934426
CLDX 31.79 31.29 134 2023/12/06 11:38:07.24 open 0.5 1.59795461808885 CLDX Celldex Therapeutics Inc -12.27 -27.8483885610531
CLFD 26.44 26.445 75 2023/12/06 10:16:51.18 open -0.00499999999999901 -0.0189071658158404 CLFD Clearfield Inc -45.02 -63.0002798768542
CLIN 7.03 6.7 40272 2023/12/06 10:16:49.01 open 0.33 4.92537313432836 CLIN Clean Earth Acquisitions Corp -3.12 -30.7389162561576
CLIR 1.1 1.15 72 2023/12/06 10:14:51.06 open -0.0499999999999998 -4.34782608695651 CLIR ClearSign Combustion Corporation 0.3599 48.6285637076071
CLLS 2.86 2.85 1339 2023/12/06 09:09:30.87 extended-hours 0.00999999999999979 0.350877192982449 CLLS Cellectis SA -0.19 -6.22950819672131
CLMB 51.5 51.5 4 2023/12/06 10:16:35.21 open 0 0 CLMB Climb Global Solutions 13.62 35.9556494192186
CLNE 3.4495 3.489 42 2023/12/06 11:38:11.96 open -0.0394999999999999 -1.13212955001433 CLNE Clean Energy Fuels Corp -2.2105 -39.0547703180212
CLPS 1.1344 1.1344 7 2023/12/06 10:14:53.09 open 0 0 CLPS CLPS Inc -0.3456 -23.3513513513513
CLPT 6.54 6.54 20 2023/12/06 10:16:34.26 open 0 0 CLPT Clearpoint Neuro Inc -2.97 -31.2302839116719
CLRB 2.54 2.54 201 2023/12/06 10:16:36.78 open 0 0 CLRB Cellectar Biosciences Inc 1.03 68.2119205298013
CLSK 9.3737 9.45 72315 2023/12/06 11:38:13.12 open -0.0762999999999998 -0.807407407407405 CLSK CleanSpark Inc 6.2037 195.700315457413
CMBM 4.49 4.49 27 2023/12/06 08:56:27.30 extended-hours 0 0 CMBM Cambium Networks Corp -16.94 -79.0480634624358
CMCO 36.32 36.3 118 2023/12/06 10:16:34.02 open 0.0200000000000031 0.055096418732791 CMCO Columbus McKinnon Corporation 0.369999999999997 1.02920723226703
CMCSA 41.925 41.94 7247 2023/12/06 11:38:12.28 open -0.0150000000000006 -0.03576537911302 CMCSA Comcast Corp 2.575 6.54383735705209
CME 213.58 215.745 131 2023/12/06 11:38:10.72 open -2.16499999999999 -1.00349950172657 CME CME Group Inc 36.92 20.8989018453527
CMND 4.1892 4.7 10356 2023/12/06 10:16:42.58 open -0.510800000000001 -10.868085106383 CMND Clearmind Medicine Inc. Common Shares 0.6192 17.344537815126
CMPO 5.06 5.1 18 2023/12/06 11:38:10.28 open -0.04 -0.784313725490197 CMPO CompoSecure Inc -1.3 -20.4402515723271
CMPR 77.44 77.44 6 2023/12/06 10:16:40.37 open 0 0 CMPR Cimpress NV 44.75 136.892015907005
CMPS 5.69 5.66 123 2023/12/06 10:14:50.27 open 0.0300000000000002 0.53003533568905 CMPS Compass Pathways�Plc -4.69 -45.1830443159923
CMPX 1.695 1.695 6 2023/12/06 10:14:51.91 open 0 0 CMPX Compass Therapeutics Inc. -2.305 -57.625
CMTL 12.3 12.28 307 2023/12/06 10:14:52.47 open 0.0200000000000014 0.162866449511412 CMTL Comtech Telecommunications Corp -3.56 -22.4464060529634
CNDT 3.32 3.32 327 2023/12/06 10:16:38.83 open 0 0 CNDT Conduent Inc -1.45 -30.398322851153
CNET 1 1.0796 10408 2023/12/06 10:16:46.42 open -0.0795999999999999 -7.37310114857354 CNET ZW Data Action Technologies Inc -0.7 -41.1764705882353
CNOB 21.45 21.45 5 2023/12/06 10:16:34.20 open 0 0 CNOB ConnectOne Bancorp Inc -2.32 -9.76020193521245
CNSL 4.38 4.4 398 2023/12/06 10:16:39.00 open -0.0200000000000005 -0.454545454545465 CNSL Consolidated Communications 0.0300000000000002 0.689655172413799
CNVS 1.2172 1.2172 13 2023/12/06 11:38:09.61 open 0 0 CNVS Cineverse Corp. 0.6373 109.8982583204
CNXC 96.595 93.77 119 2023/12/06 10:16:45.30 open 2.825 3.01269062599979 CNXC Concentrix Corporation -45.215 -31.8842112685988
COCH 1.91 1.82 55 2023/12/06 10:14:51.77 open 0.0899999999999999 4.94505494505494 COCH Envoy Medical Inc. 0 0
COCO 28.51 28.06 62 2023/12/06 10:16:38.10 open 0.450000000000003 1.60370634354955 COCO Vita Coco Company Inc 14.94 110.095799557848
COFS 26.84 26.84 8 2023/12/06 10:16:35.12 open 0 0 COFS ChoiceOne Financial Services Inc -2 -6.93481276005548
COGT 8.49 8.475 536 2023/12/06 10:16:52.05 open 0.0150000000000006 0.176991150442485 COGT Cogent Biosciences Inc -6.57 -43.6254980079681
COIN 141.465 142.89 51551 2023/12/06 11:38:11.86 open -1.42499999999998 -0.997270627755604 COIN Coinbase Global Inc 82.985 141.903214774282
COKE 761.09 760.73 6 2023/12/06 10:16:34.99 open 0.360000000000014 0.0473229660983547 COKE Coca-Cola Consolidated Inc. 254.31 50.1815383401081
COLB 24.325 24.64 1699 2023/12/06 11:38:03.88 open -0.315000000000001 -1.2784090909091 COLB Columbia Banking System Inc -6.585 -21.3037851827887
COLL 26.5 26.5 2 2023/12/06 10:14:46.48 open 0 0 COLL Collegium Pharmaceutical Inc -1.58 -5.62678062678062
COLM 80.8 80.83 11 2023/12/06 10:16:47.39 open -0.0300000000000011 -0.0371149325745406 COLM Columbia Sportswear Company -15.1 -15.7455683003128
COMM 1.85 1.73 526 2023/12/06 11:38:13.41 open 0.12 6.9364161849711 COMM CommScope Holding Co Inc -6.55 -77.9761904761905
COMS 1.15 1.14 103 2023/12/06 09:09:07.22 extended-hours 0.01 0.877192982456141 COMS COMSovereign Holding Corp 1.0705 1346.54088050314
COMT 26.28 26.58 247 2023/12/06 10:16:51.35 open -0.299999999999997 -1.12866817155755 COMT iShares GSCI Commodity Dynamic Roll Strategy ETF -1.94 -6.87455705173635
CONL 25.5008 25.6 1416 2023/12/06 09:08:10.40 extended-hours -0.0991999999999997 -0.387499999999999 CONL GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF 16.3108 177.484221980414
COO 340.31 341.86 425 2023/12/06 11:38:13.32 open -1.55000000000001 -0.45340197741766 COO The Cooper Companies Inc. Common Stock -8.62 -2.47040953772963
COOP 63.3 63.36 49 2023/12/06 10:16:46.66 open -0.0600000000000023 -0.0946969696969733 COOP Mr. Cooper Group Inc 17.31 37.6386170906719
COSM 1.04 1.04 2 2023/12/06 06:48:55.31 extended-hours 0 0 COSM Cosmos Health Inc. -5.45 -83.9753466872111
COST 604.89 606.71 553 2023/12/06 11:38:12.88 open -1.82000000000005 -0.299978572959083 COST Costco Wholesale Corp 93.75 18.3413546190867
COYA 6.8 7.46 1939 2023/12/06 10:16:40.40 open -0.66 -8.84718498659518 COYA Coya Therapeutics Inc. Common Stock 2.545 59.8119858989424
CPLP 14.04 14.04 201 2023/12/06 07:24:56.63 extended-hours 0 0 CPLP Capital Product Partners LP 0.34 2.48175182481752
CPOP 1.35 1.34 1212 2023/12/06 06:43:52.53 extended-hours 0.01 0.746268656716419 CPOP Pop Culture Group Co Ltd 1.257 1351.61290322581
CPRT 47.2 48.78 1542 2023/12/06 11:38:11.68 open -1.58 -3.2390323903239 CPRT Copart Inc -19.4 -29.1291291291291
CPRX 14.025 14.23 437 2023/12/06 11:38:06.12 open -0.205 -1.44061841180604 CPRX Catalyst Pharmaceuticals Inc -1.465 -9.45771465461588
CPSH 2.3 2.3 3 2023/12/06 10:16:31.62 open 0 0 CPSH Cps Technologies -0.66 -22.2972972972973
CPSI 10.404 10.404 101 2023/12/06 10:14:42.50 open 0 0 CPSI Computer Programs and Systems Inc -18.976 -64.5881552076242
CPSS 8.47 8.47 13 2023/12/06 10:16:34.42 open 0 0 CPSS Consumer Portfolio Services Inc -1.58 -15.7213930348259
CPTN 5.1964 4.15 18 2023/12/06 11:38:01.07 open 1.0464 25.2144578313253 CPTN Cepton Inc 3.9864 329.454545454545
CPZ 14.38 14.38 183 2023/12/06 11:38:05.59 open 0 0 CPZ Calamos LongShort Equity & Dynamic Income Trust -2.48 -14.7093712930012
CRBP 6.4 6.4 7 2023/12/05 07:52:11.02 extended-hours 0 0 CRBP Corbus Pharmaceuticals Holding 6.2449 4026.37008381689
CRBU 6.05 5.71 74 2023/12/06 10:16:35.10 open 0.34 5.95446584938704 CRBU Caribou Biosciences Inc -1.16 -16.0887656033287
CRCT 7.28 7.28 135 2023/12/06 10:16:50.42 open 0 0 CRCT Cricut Inc -2.51 -25.6384065372829
CRDO 17.8782 17.8 4081 2023/12/06 11:38:06.98 open 0.0781999999999989 0.439325842696623 CRDO Credo Technology Group Holding Ltd 0.548200000000001 3.16330063473746
CRESY 8.85 8.52 1393 2023/12/06 10:14:46.00 open 0.33 3.87323943661972 CRESY Cresud SACIF y A 1.99 29.0087463556851
CREV 41.57 41 155 2023/12/06 10:16:40.74 open 0.57 1.39024390243903 CREV Carbon Revolution Public Limited Ordinary Shares 0 0
CREX 1.91 1.91 25 2023/12/06 10:16:32.65 open 0 0 CREX Creative Realities Inc 1.24 185.074626865672
CRGX 15.7 15.7 101 2023/12/05 07:18:04.95 extended-hours 0 0 CRGX CARGO Therapeutics Inc. Common Stock 0 0
CRIS 10.56 10.56 2 2023/12/05 07:30:30.02 extended-hours 0 0 CRIS Curis Inc 9.8269 1340.45832764971
CRMD 3.57 3.57 12 2023/12/06 10:16:34.40 open 0 0 CRMD CorMedix Inc -0.77 -17.741935483871
CRMT 67.845 66 17 2023/12/06 10:16:31.19 open 1.845 2.79545454545454 CRMT Americas Car-Mart Inc -18.295 -21.2386812166241
CRNC 16.87 16.71 46 2023/12/06 11:38:04.01 open 0.16 0.957510472770797 CRNC Cerence�Inc -7.65 -31.1990212071778
CRNX 33.54 33.6 137 2023/12/06 10:14:53.80 open -0.0600000000000023 -0.178571428571435 CRNX Crinetics Pharmaceuticals Inc 13.93 71.0351861295258
CRON 2.09 2.09 132 2023/12/06 11:38:03.69 open 0 0 CRON Cronos Group Inc -0.43 -17.0634920634921
CROX 104.05 102.1 1393 2023/12/06 11:38:13.02 open 1.95 1.90989226248776 CROX Crocs Inc -17.72 -14.5520243081219
CRSP 73.37 70.34 1394 2023/12/06 11:38:10.35 open 3.03 4.30764856411715 CRSP Crispr Therapeutics AG 22.35 43.8063504508036
CRSR 13.17 13.17 5 2023/12/06 10:16:34.10 open 0 0 CRSR Corsair Gaming�Inc -2.56 -16.2746344564526
CRUS 79.29 79.26 6 2023/12/06 10:16:40.38 open 0.0300000000000011 0.0378501135503421 CRUS Cirrus Logic Inc -11.1 -12.2801194822436
CRVL 218.21 218.21 10 2023/12/06 11:38:07.55 open 0 0 CRVL CorVel Corp 40.05 22.4797934440952
CRWD 242.975 239.4 4297 2023/12/06 11:38:12.98 open 3.57499999999999 1.49331662489557 CRWD Crowdstrike Holdings Inc 137.075 129.438149197356
CSBR 4.87 4.87 2 2023/12/06 10:14:44.74 open 0 0 CSBR Champions Oncology Inc 0.76 18.4914841849148
CSCO 48.009 47.93 6985 2023/12/06 11:38:12.54 open 0.0790000000000006 0.164823701230963 CSCO Cisco Systems Inc -0.661000000000001 -1.35812615574276
CSGP 83.952 83.99 124 2023/12/06 11:38:12.85 open -0.0379999999999967 -0.0452434813668255 CSGP CoStar Group Inc 6.05199999999999 7.76893453145057
CSIQ 22.65 22.12 409 2023/12/06 10:14:50.37 open 0.529999999999998 2.39602169981916 CSIQ Canadian Solar Inc -19.42 -46.1611599714761
CSLR 1.14 1.14 201 2023/12/06 08:00:00.24 extended-hours 0 0 CSLR Complete Solaria Inc. -9.03 -88.7905604719764
CSTL 19.83 19.83 360 2023/12/06 11:38:05.85 open 0 0 CSTL Castle Biosciences Inc -7.25 -26.7725258493353
CSTR 17.93 17.93 135 2023/12/06 10:16:45.27 open 0 0 CSTR Capstar Financial Holdings Inc 0.52 2.98678920160827
CSWC 22.78 22.99 181 2023/12/06 11:38:08.57 open -0.209999999999997 -0.913440626359275 CSWC Capital Southwest Corporation 2.97 14.992428066633
CSWI 183.2 182.8 16 2023/12/06 10:16:38.68 open 0.399999999999977 0.21881838074397 CSWI CSW Industrials Inc 47.99 35.4929369129502
CSX 33.375 33.27 4788 2023/12/06 11:38:11.03 open 0.104999999999997 0.315599639314689 CSX CSX Corporation 2.455 7.9398447606727
CTAS 549.006 557.19 51 2023/12/06 11:38:02.19 open -8.18400000000008 -1.46879879394822 CTAS Cintas Corporation 105.266 23.7224500833822
CTBI 42.68 42.68 6 2023/12/06 10:16:34.92 open 0 0 CTBI Community Trust Bancorp Inc -0.399999999999999 -0.928505106778084
CTG 10.48 10.48 261 2023/12/06 10:16:45.62 open 0 0 CTG Computer Task Group Incorporated 3.33 46.5734265734266
CTLP 7.33 7.33 11 2023/12/06 10:16:34.61 open 0 0 CTLP Cantaloupe Inc 2.24 44.007858546169
CTSH 70.389 70.63 548 2023/12/06 11:38:13.21 open -0.241 -0.341214781254424 CTSH Cognizant Technology Solutions Corp Class A 3.639 5.45168539325842
CUTR 2.2491 2.2 529 2023/12/06 10:16:44.49 open 0.0490999999999997 2.23181818181817 CUTR Cutera Inc -32.5809 -93.5426356589147
CVBF 19.16 19.51 376 2023/12/06 11:38:05.99 open -0.350000000000001 -1.79395181957971 CVBF CVB Financial Corporation -5.06 -20.8918249380677
CVCO 301.92 303.375 9 2023/12/06 11:38:09.03 open -1.45499999999998 -0.47960444993819 CVCO Cavco Industries Inc 35.82 13.4611048478016
CVCY 19.07 19.18 230 2023/12/06 10:16:35.69 open -0.109999999999999 -0.573514077163709 CVCY Central Valley Community Bancorp -5.83 -23.4136546184739
CVGI 6.9016 6.89 54 2023/12/06 10:16:38.10 open 0.0116000000000005 0.168359941944855 CVGI Commercial Vehicle Group Inc -1.4784 -17.6420047732697
CVGW 26.88 26.88 3 2023/12/06 10:16:35.26 open 0 0 CVGW Calavo Growers Inc -5.17 -16.1310452418097
CVLG 42.75 43.41 9 2023/12/06 11:38:10.71 open -0.659999999999997 -1.52038700760193 CVLG Covenant Logistics Group Inc 9.59 28.9203860072376
CVLT 76.57 76.57 6 2023/12/06 10:16:35.20 open 0 0 CVLT CommVault Systems Inc 14.34 23.0435481279126
CVLY 20.5 20.51 28 2023/12/06 10:14:54.19 open -0.0100000000000016 -0.0487567040468141 CVLY Codorus Valley Bancorp Inc -4.21 -17.0376365843788
CVRX 23.07 21.87 5 2023/12/06 10:16:44.94 open 1.2 5.48696844993141 CVRX CVRx Inc 7.87 51.7763157894737
CWBC 14.53 14.53 101 2023/12/06 10:16:35.68 open 0 0 CWBC Community West Bancshares -0.270000000000001 -1.82432432432433
CWCO 37.2255 37.2255 3 2023/12/06 11:38:08.99 open 0 0 CWCO Consolidated Water Co Ltd 22.5755 154.098976109215
CWST 84.76 84.76 10 2023/12/06 10:16:50.56 open 0 0 CWST Casella Waste Systems Inc 4.64 5.79131303045432
CXAI 1.5099 1.45 1029 2023/12/06 08:00:00.35 extended-hours 0.0599000000000001 4.13103448275863 CXAI CXApp Inc. -8.6101 -85.0800395256917
CXDO 3.4495 3.49 43 2023/12/06 10:16:45.85 open -0.0405000000000002 -1.16045845272207 CXDO Crexendo Inc 1.6395 90.5801104972376
CYBR 205.07 207.5 718 2023/12/06 10:16:38.48 open -2.43000000000001 -1.1710843373494 CYBR CyberArk Software Ltd 64.19 45.5636002271437
CYRX 15.115 15.11 102 2023/12/06 10:16:42.33 open 0.00500000000000078 0.0330906684315075 CYRX Cryoport Inc -7.715 -33.7932544897065
CYTH 1.33 1.42 156 2023/12/06 08:36:25.97 extended-hours -0.0899999999999999 -6.33802816901407 CYTH Cyclo Therapeutics Inc -0.43 -24.4318181818182
CYTK 34.03 33.68 41 2023/12/06 11:38:12.42 open 0.350000000000001 1.03919239904989 CYTK Cytokinetics Inc -8.45 -19.8917137476459
CZNC 21.1 21.1 4 2023/12/06 10:16:34.72 open 0 0 CZNC Citizens & Northern Corp -2.56 -10.8199492814877
CZR 44.01 43.69 1291 2023/12/06 11:38:10.94 open 0.32 0.732433051041429 CZR Caesars Entertainment Corporation -8.05 -15.4629273914714
DADA 3.18 3.21 387 2023/12/06 10:16:33.37 open -0.0299999999999998 -0.93457943925233 DADA Dada Nexus Ltd -9.83 -75.5572636433513
DAKT 8.435 8.88 205 2023/12/06 11:38:12.31 open -0.445 -5.01126126126126 DAKT Daktronics Inc 4.265 102.278177458034
DALI 21.6 21.6 11 2023/12/06 11:38:03.83 open 0 0 DALI First Trust Dorsey Wright DALI 1 ETF -4.117 -16.0088657308395
DASH 97.2236 96.24 781 2023/12/06 11:38:05.52 open 0.98360000000001 1.02202826267665 DASH DoorDash Inc. Class A Common Stock 39.3036 67.8584254143646
DATS 1.92 1.92 2 2023/12/06 08:00:00.38 extended-hours 0 0 DATS DatChat Inc 1.2722 196.387774004322
DAVE 6.1986 6.47 19 2023/12/06 10:14:50.57 open -0.2714 -4.19474497681607 DAVE Dave Inc -2.8814 -31.7334801762115
DAWN 12.255 12.25 928 2023/12/06 10:16:45.47 open 0.00500000000000078 0.0408163265306186 DAWN Day One Biopharmaceuticals Inc -9.515 -43.706936150666
DAX 30.2 30.2 16 2023/12/06 10:14:49.18 open 0 0 DAX Global X DAX Germany ETF 1.65 5.77933450087565
DBGI 4.0992 3.86 68 2023/12/06 10:16:36.53 open 0.2392 6.19689119170984 DBGI Digital Brands Group Inc 1.1692 39.9044368600682
DBX 27.8609 28.11 1160 2023/12/06 11:38:08.88 open -0.249099999999999 -0.886161508360009 DBX Dropbox Inc 4.6309 19.9349978476108
DCBO 44.725 44.725 11 2023/12/06 11:38:09.10 open 0 0 DCBO Docebo Inc 6.635 17.4192701496456
DCGO 5.66 5.54 826 2023/12/06 10:16:35.22 open 0.12 2.16606498194946 DCGO DocGo Inc -4.34 -43.4
DCPH 13.485 13.485 3 2023/12/06 10:16:34.91 open 0 0 DCPH Deciphera Pharmaceuticals LLC -3.525 -20.7231040564374
DDI 8.49 8.3 901 2023/12/06 09:09:08.41 extended-hours 0.19 2.28915662650602 DDI Doubledown Interactive�Co Ltd -1.3 -13.2788559754852
DDOG 116.6146 117.26 3164 2023/12/06 11:38:12.97 open -0.645400000000009 -0.55040081869351 DDOG Datadog Inc 41.8046 55.8810319476006
DENN 10.135 10.135 90 2023/12/06 10:16:33.29 open 0 0 DENN Denny�s Corp -1.885 -15.6821963394343
DERM 5.87 5.54 108 2023/12/06 10:14:33.49 open 0.33 5.95667870036101 DERM Journey Medical Corp 3.5799 156.320684686258
DGHI 1.68 1.68 2 2023/12/06 08:00:00.44 extended-hours 0 0 DGHI Digihost Technology Inc -0.26 -13.4020618556701
DGII 23.6 23.6 3 2023/12/06 10:16:35.25 open 0 0 DGII Digi International Inc -10.39 -30.5678140629597
DGLY 1.8 1.8 54 2023/12/05 07:56:37.74 extended-hours 0 0 DGLY Digital Ally Inc 1.48 462.5
DGRW 67.47 67.7216 20 2023/12/06 11:38:13.09 open -0.251599999999996 -0.3715210508907 DGRW WisdomTree U.S. Quality Dividend Growth Fund 5.05 8.0903556552387
DH 8.745 8.7 25 2023/12/06 11:38:13.16 open 0.0449999999999999 0.517241379310344 DH Definitive Healthcare Corp -3.635 -29.361873990307
DHAC 12.3 15.95 555 2023/12/06 08:07:29.40 extended-hours -3.65 -22.8840125391849 DHAC Digital Health Acquisition Corp 1.59 14.8459383753501
DHC 2.75 2.62 122 2023/12/06 10:16:44.81 open 0.13 4.9618320610687 DHC Diversified Healthcare Trust 1.9586 247.485468789487
DISH 4.0145 3.82 135 2023/12/06 11:38:03.89 open 0.1945 5.09162303664922 DISH DISH Network Corporation -10.3755 -72.1021542738013
DJCO 326.81 326.81 2 2023/12/06 10:16:35.11 open 0 0 DJCO Daily Journal Corp 20.81 6.80065359477124
DKNG 35.57 36.41 31693 2023/12/06 11:38:13.35 open -0.839999999999996 -2.30705850041196 DKNG DraftKings Inc 20.58 137.291527685123
DLO 17.02 17.02 4 2023/12/06 10:16:34.19 open 0 0 DLO Dlocal Ltd 0.43 2.5919228450874
DLPN 1.68 1.68 37 2023/12/06 10:16:34.36 open 0 0 DLPN Dolphin Entertainment Inc -0.51 -23.2876712328767
DLTH 5.15 5.15 11 2023/12/06 10:16:35.00 open 0 0 DLTH Duluth Holdings Inc -1.5 -22.5563909774436
DLTR 126.8072 128.49 513 2023/12/06 10:16:45.09 open -1.68280000000001 -1.30967390458403 DLTR Dollar Tree Inc -23.3728 -15.5631908376615
DNLI 19.35 19 600 2023/12/06 11:38:12.64 open 0.350000000000001 1.8421052631579 DNLI Denali Therapeutics Inc -10.92 -36.0753221010902
DNUT 13.13 13.2 842 2023/12/06 11:38:07.35 open -0.0699999999999985 -0.530303030303019 DNUT Krispy Kreme Inc 0.930000000000001 7.62295081967214
DOCU 48.78 46.08 4913 2023/12/06 11:38:11.31 open 2.7 5.85937500000001 DOCU DocuSign Inc -11.86 -19.5580474934037
DOGZ 2.86 2.86 3 2023/12/06 04:06:03.73 extended-hours 0 0 DOGZ Dogness International Corp Class A 1.83 177.669902912621
DOMO 9.6024 9.38 287 2023/12/06 11:38:06.89 open 0.222399999999999 2.37100213219615 DOMO Domo Inc -5.9076 -38.0889748549323
DOOO 62.5 62.46 443 2023/12/06 10:16:51.27 open 0.0399999999999991 0.0640409862311866 DOOO BRP Inc -21.06 -25.2034466251795
DORM 77.93 77.93 2 2023/12/06 10:16:34.50 open 0 0 DORM Dorman Products Inc -19.13 -19.7094580671749
DOX 84.99 84.97 269 2023/12/06 10:14:53.41 open 0.019999999999996 0.0235377191950053 DOX Amdocs Ltd -6.94000000000001 -7.54922223430872
DRCT 12.73 12.17 639 2023/12/06 10:16:40.35 open 0.560000000000001 4.60147904683649 DRCT Direct Digital Holdings Inc 6.98 121.391304347826
DRIO 1.89 1.89 25 2023/12/06 08:19:52.43 extended-hours 0 0 DRIO DarioHealth Corp -3.65 -65.884476534296
DRIV 23.48 22.99 4 2023/12/06 10:16:40.35 open 0.490000000000002 2.13136146150501 DRIV Global X Autonomous & Electric Vehicles ETF -0.280000000000001 -1.17845117845118
DRS 18.7592 18.8 375 2023/12/06 10:16:42.41 open -0.0408000000000008 -0.217021276595749 DRS Leonardo DRS Inc. Common Stock 5.4092 40.5183520599251
DRUG 1.42 1.42 11 2023/12/06 09:09:26.94 extended-hours 0 0 DRUG Bright Minds Biosciences Inc 0.7007 97.4141526484081
DRVN 13.26 13.26 82 2023/12/06 10:16:40.22 open 0 0 DRVN Driven Brands Holdings Inc -15.93 -54.5734840698869
DSGN 2.47 2.47 4 2023/12/06 10:16:34.74 open 0 0 DSGN Design Therapeutics Inc -5.38 -68.5350318471338
DSGX 83.535 83.535 17 2023/12/06 10:16:38.61 open 0 0 DSGX Descartes Systems Group Inc 10.515 14.4001643385374
DSP 7 7 4 2023/12/06 10:16:34.23 open 0 0 DSP Viant Technology Inc 2.46 54.1850220264317
DTCK 1.2 1.19 596 2023/12/06 09:09:30.83 extended-hours 0.01 0.840336134453782 DTCK Davis Commodities Limited Ordinary Shares 0 0
DUNE 4.8 5.12 27114 2023/12/06 09:10:19.14 extended-hours -0.32 -6.25000000000001 DUNE Dune Acquisition Corp -5.15 -51.7587939698493
DUOL 218.7387 219.6 791 2023/12/06 10:16:42.18 open -0.8613 -0.392213114754098 DUOL Duolingo Inc 123.2487 129.069745523091
DVAX 13.575 13.8 153 2023/12/06 11:38:07.06 open -0.225000000000001 -1.63043478260871 DVAX Dynavax Technologies Corporation 2.195 19.2882249560633
DVY 114.2 114.1703 23 2023/12/06 10:16:36.93 open 0.0297000000000054 0.0260137706566466 DVY iShares Select Dividend ETF -11.46 -9.11984720674836
DWAC 17.355 17.34 202 2023/12/06 10:16:31.96 open 0.0150000000000006 0.086505190311422 DWAC Digital World Acquisition Corp 2.045 13.3572828216852
DXCM 118.115 118 671 2023/12/06 11:38:13.19 open 0.114999999999995 0.0974576271186397 DXCM DexCom Inc 11.025 10.2950789055934
DXLG 3.785 3.8 136 2023/12/06 11:38:10.64 open -0.0149999999999997 -0.394736842105255 DXLG Destination XL Group Inc -3.345 -46.914446002805
DXPE 31.42 31.635 125 2023/12/06 10:16:34.15 open -0.215 -0.679626995416469 DXPE DXP Enterprises Inc 1.12 3.6963696369637
DYN 11.96 11.915 65 2023/12/06 11:38:11.60 open 0.0450000000000017 0.377675199328592 DYN Dyne Therapeutics�Inc -2.64 -18.0821917808219
DZSI 1.39 1.39 7 2023/12/06 10:16:35.05 open 0 0 DZSI DZS Inc -11.31 -89.0551181102362
EA 136.7642 136.77 117 2023/12/06 10:16:51.61 open -0.00580000000002201 -0.00424069605909338 EA Electronic Arts Inc 8.08419999999998 6.28240596829343
EAR 2.57 2.56 941 2023/12/05 07:18:16.97 extended-hours 0.00999999999999979 0.390624999999992 EAR Eargo�Inc -8.38 -76.5296803652968
EBAY 42.0533 41.55 904 2023/12/06 10:16:49.52 open 0.503300000000003 1.21131167268352 EBAY eBay Inc -7.4467 -15.0438383838384
EBC 13.3 13.29 425 2023/12/06 10:16:37.70 open 0.0100000000000016 0.0752445447705159 EBC Eastern Bankshares Inc -2.87 -17.7489177489178
EBIX 4.1612 3.96 558 2023/12/06 10:16:40.64 open 0.2012 5.08080808080808 EBIX Ebix Inc -14.8988 -78.1678908709339
EBON 7.94 8.27 7 2023/12/06 08:00:00.55 extended-hours -0.329999999999999 -3.99032648125755 EBON Ebang International Holdings 0.105 1.3401403956605
EBTC 29.6 29.6 2 2023/12/06 10:16:34.35 open 0 0 EBTC Enterprise Bancorp Inc -5.94 -16.7135621834553
ECPG 47.03 47.03 2 2023/12/06 10:16:48.25 open 0 0 ECPG Encore Capital Group Inc -8.69 -15.5958363244795
ECX 2.59 2.616 92 2023/12/06 11:38:03.83 open -0.0260000000000002 -0.993883792048939 ECX ECARX Holdings Inc. Class A Ordinary shares -4.6 -63.9777468706537
EDAP 5.36 5.36 21 2023/12/06 10:14:51.03 open 0 0 EDAP EDAP TMS SA -5.64 -51.2727272727273
EDIT 11.17 11.0516 572 2023/12/06 10:16:43.24 open 0.118399999999999 1.07133808679286 EDIT Editas Medicine Inc 1.28 12.9423660262892
EDOC 9.03 9.03 2 2023/12/06 07:05:57.75 extended-hours 0 0 EDOC Global X Telemedicine & Digital Health ETF -3.46 -27.7021617293835
EDSA 4.04 3.5 106 2023/12/06 11:38:03.88 open 0.54 15.4285714285714 EDSA Edesa Biotech Inc 2.54 169.333333333333
EEIQ 1.95 1.9 12 2023/12/06 07:19:20.60 extended-hours 0.05 2.63157894736842 EEIQ Elite Education Group International Ltd 0.05 2.63157894736842
EFSC 42.11 42.1 78 2023/12/06 10:16:46.29 open 0.00999999999999801 0.0237529691211354 EFSC Enterprise Financial Services -11.21 -21.0240060015004
EGAN 7.97 7.97 13 2023/12/06 10:16:44.81 open 0 0 EGAN eGain Corporation -1.75 -18.0041152263375
EGBN 26.055 26.49 28 2023/12/06 11:38:09.93 open -0.434999999999999 -1.64212910532276 EGBN Eagle Bancorp Inc -21.435 -45.1358180669615
EGHT 3.3295 3.335 121 2023/12/06 10:16:46.43 open -0.00550000000000006 -0.164917541229387 EGHT 8x8 Inc Common Stock -1.3805 -29.3099787685775
EH 17.69 17.11 1297 2023/12/06 10:14:47.97 open 0.580000000000002 3.38983050847459 EH Ehang Holdings Ltd 3.55 25.1060820367751
EHTH 8.87 8.87 37 2023/12/06 10:16:41.23 open 0 0 EHTH eHealth Inc 0.569999999999999 6.86746987951805
EJH 4.32 3.9508 177 2023/12/06 11:38:11.31 open 0.3692 9.34494279639567 EJH E-Home Household Service Holdings Ltd 3.913 961.425061425061
EKSO 1.613 1.613 11 2023/12/06 10:14:45.75 open 0 0 EKSO Ekso Bionics Holdings Inc -0.077 -4.55621301775148
ELUT 2.33 2.305 63 2023/12/06 10:16:31.60 open 0.0249999999999999 1.08459869848156 ELUT Elutia Inc. 0 0
ELVN 11.67 11.62 42 2023/12/06 10:16:44.48 open 0.0500000000000007 0.430292598967304 ELVN Enliven Therapeutics Inc. 7.05 152.597402597403
ELYM 2.42 2.42 11 2023/12/06 08:29:18.62 extended-hours 0 0 ELYM Eliem Therapeutics Inc -1.08 -30.8571428571429
EMB 87.08 87.09 129 2023/12/06 10:16:51.50 open -0.0100000000000051 -0.0114823745550639 EMB iShares J.P. Morgan USD Emerging Markets Bond ETF -0.829999999999998 -0.944147423501306
EMBC 18.29 18.39 20 2023/12/06 11:38:12.96 open -0.100000000000001 -0.543773790103325 EMBC Embecta Corp -8.1 -30.6934444865479
EMXC 53.0321 53.035 63 2023/12/06 10:16:40.49 open -0.00289999999999679 -0.0054680871122783 EMXC iShares MSCI Emerging Markets ex China 2.1621 4.25024572439552
ENG 1.96 1.95 8 2023/12/06 10:14:48.65 open 0.01 0.512820512820513 ENG ENGlobal Corporation 0.975 98.9847715736041
ENLT 18.005 18.005 40 2023/12/06 10:14:50.95 open 0 0 ENLT Enlight Renewable Energy Ltd. Ordinary Shares -7.995 -30.75
ENPH 109.15 109.97 2724 2023/12/06 11:38:08.70 open -0.819999999999993 -0.745657906701822 ENPH Enphase Energy Inc -112.23 -50.6956364621917
ENTA 9.48 9.48 82 2023/12/05 07:52:10.57 extended-hours 0 0 ENTA Enanta Pharmaceuticals Inc -43.9 -82.2405395279131
ENTG 106.7 107.0213 258 2023/12/06 11:38:08.39 open -0.321299999999994 -0.300220610289721 ENTG Entegris Inc 25.99 32.2017098253005
ENVB 1.5396 1.49 14 2023/12/06 10:14:50.59 open 0.0496000000000001 3.32885906040269 ENVB Enveric Biosciences Inc -1.3304 -46.3554006968641
ENVX 12.14 11.76 3966 2023/12/06 10:16:47.79 open 0.380000000000001 3.23129251700681 ENVX Enovix Corp 4.2 52.896725440806
EOLS 9.97 9.56 64 2023/12/06 10:16:34.72 open 0.41 4.28870292887029 EOLS Evolus Inc -0.42 -4.04234841193455
EOSE 1.105 1.14 35125 2023/12/06 10:16:50.04 open -0.0349999999999999 -3.07017543859648 EOSE Eos Energy Enterprises Inc -0.365 -24.8299319727891
EPIX 5.2202 5.2202 11 2023/12/06 11:38:09.62 open 0 0 EPIX ESSA Pharma Inc 2.3802 83.8098591549296
EQIX 810.885 821.48 25 2023/12/06 11:38:12.60 open -10.595 -1.28974533768321 EQIX Equinix Inc 72.755 9.85666481514096
ERAS 1.805 1.71 3631 2023/12/06 11:38:12.72 open 0.095 5.55555555555555 ERAS Erasca Inc -2.195 -54.875
ERIC 5.6017 5.47 9781 2023/12/06 10:16:42.93 open 0.1317 2.40767824497258 ERIC Telefonaktiebolaget LM Ericsson B ADR -0.168299999999999 -2.91681109185441
ERIE 302.6539 303.14 17 2023/12/06 10:16:49.50 open -0.486099999999965 -0.160354951507543 ERIE Erie Indemnity Company 58.3039 23.8608144055658
ERII 18.57 18.57 10 2023/12/06 10:16:34.12 open 0 0 ERII Energy Recovery Inc -3.56 -16.086760054225
ESCA 19.27 19.27 11 2023/12/06 10:16:34.59 open 0 0 ESCA Escalade Incorporated 6.78 54.2834267413931
ESEA 29.95 29.94 52 2023/12/06 08:07:27.50 extended-hours 0.00999999999999801 0.0334001336005278 ESEA Euroseas Ltd 10.2 51.6455696202532
ESGD 73.3324 73.35 204 2023/12/06 10:16:37.94 open -0.0175999999999874 -0.023994546693916 ESGD iShares ESG Aware MSCI EAFE ETF 1.58240000000001 2.2054355400697
ESGE 31.305 31.305 34 2023/12/06 10:14:51.50 open 0 0 ESGE iShares ESG Aware MSCI EM ETF -1.705 -5.16510148439866
ESGR 280.75 281.92 41 2023/12/06 11:38:09.17 open -1.17000000000002 -0.415011350737804 ESGR Enstar Group Limited 38.45 15.8687577383409
ESLT 208.945 208.945 17 2023/12/06 10:16:36.44 open 0 0 ESLT Elbit Systems Ltd 39.765 23.5045513654096
ESPR 1.54 1.55 1630 2023/12/06 10:16:48.22 open -0.01 -0.645161290322581 ESPR Esperion Therapeutics Inc -4.82 -75.7861635220126
ESSA 17.26 17.26 8 2023/12/06 10:16:35.01 open 0 0 ESSA ESSA Bancorp Inc -3.24 -15.8048780487805
ESTA 24.49 24.49 11 2023/12/06 11:38:06.84 open 0 0 ESTA Establishment Labs Holdings Inc -43.55 -64.0064667842446
ETNB 9.8 9.9 480 2023/12/06 10:16:42.33 open -0.0999999999999996 -1.01010101010101 ETNB 89bio Inc -1.88 -16.0958904109589
ETSY 81.462 81.99 2187 2023/12/06 11:38:11.89 open -0.527999999999992 -0.643980973289415 ETSY Etsy Inc -56.118 -40.7893589184474
EUFN 20.595 20.6 575 2023/12/06 10:16:36.49 open -0.00500000000000256 -0.0242718446602066 EUFN iShares MSCI Europe Financials ETF 0.734999999999999 3.70090634441087
EVER 10.27 10.27 81 2023/12/06 10:16:39.23 open 0 0 EVER EverQuote Inc Class A -5.33 -34.1666666666667
EVGO 3.1894 3.04 5043 2023/12/06 11:38:11.93 open 0.1494 4.91447368421053 EVGO Evgo Inc -3.7006 -53.7097242380261
EVLV 4.445 4.4 158 2023/12/06 10:16:46.01 open 0.0449999999999999 1.02272727272727 EVLV Evolv Technologies Holdings Inc 1.385 45.2614379084967
EVOK 1.39 1.39 11 2023/12/05 07:56:27.30 extended-hours 0 0 EVOK Evoke Pharma Inc -2.65 -65.5940594059406
EVRG 51.52 51.33 454 2023/12/06 11:38:12.03 open 0.190000000000005 0.370153906097808 EVRG Evergy Inc. Common Stock -11.13 -17.7653631284916
EVTV 1.1 1.1 21 2023/12/06 10:14:47.68 open 0 0 EVTV Envirotech Vehicles Inc -2.37 -68.299711815562
EWBC 67.72 68.67 547 2023/12/06 11:38:11.07 open -0.950000000000003 -1.38342798893258 EWBC East West Bancorp Inc -10.8 -13.7544574630667
EWCZ 14.45 14.42 1304 2023/12/06 11:38:10.17 open 0.0299999999999994 0.20804438280166 EWCZ European Wax Center Inc -4.39 -23.3014861995754
EXAI 6.3197 6 26 2023/12/06 10:14:44.23 open 0.3197 5.32833333333333 EXAI Exscientia Ltd ADR -0.7203 -10.2315340909091
EXAS 66.2 65 450 2023/12/06 10:16:52.12 open 1.2 1.84615384615385 EXAS EXACT Sciences Corporation -1.31999999999999 -1.95497630331753
EXC 38.97 38.56 3479 2023/12/06 11:38:10.40 open 0.409999999999997 1.06327800829875 EXC Exelon Corporation -3.22 -7.63214031761081
EXEL 21.8616 21.86 279 2023/12/06 10:16:40.04 open 0.00159999999999982 0.00731930466605592 EXEL Exelixis Inc 4.2416 24.0726447219069
EXFY 2.43 2.43 51 2023/12/06 08:00:00.48 extended-hours 0 0 EXFY Expensify Inc -7.98 -76.657060518732
EXLS 29.04 28.95 518 2023/12/06 10:16:52.35 open 0.0899999999999999 0.310880829015544 EXLS ExlService Holdings Inc -141.56 -82.9777256740914
EXPD 120.22 121.06 354 2023/12/06 11:38:07.99 open -0.840000000000003 -0.693870807863872 EXPD Expeditors International of Washington Inc 12.07 11.1604253351826
EXPE 138.915 138.41 425 2023/12/06 11:38:08.59 open 0.504999999999995 0.364858030489123 EXPE Expedia Group Inc. 24.615 21.5354330708661
EXPI 14.35 14.01 63 2023/12/06 11:38:05.77 open 0.34 2.42683797287652 EXPI eXp World Holdings Inc -1.24 -7.95381654906992
EXPO 82.57 82.655 6 2023/12/06 10:16:42.27 open -0.085000000000008 -0.10283709394472 EXPO Exponent Inc -19.97 -19.4753267017749
EXTR 16.465 16.2 325 2023/12/06 10:16:49.28 open 0.265000000000001 1.63580246913581 EXTR Extreme Networks Inc -1.565 -8.6799778147532
EYE 19.28 19.28 101 2023/12/06 10:14:47.31 open 0 0 EYE National Vision Holdings Inc -21.82 -53.0900243309002
EYPT 20.28 18.01 19531 2023/12/06 11:38:08.87 open 2.27 12.6041088284286 EYPT Eyepoint Pharmaceuticals Inc 15.62 335.19313304721
EZFL 1.93 1.93 2 2023/12/06 08:00:00.42 extended-hours 0 0 EZFL EzFill Holdings Inc 1.44 293.877551020408
EZPW 8.795 8.795 7 2023/12/06 10:16:35.13 open 0 0 EZPW EZCORP Inc -0.315 -3.45773874862788
FAAR 27.525 27.525 2 2023/12/06 10:14:48.50 open 0 0 FAAR First Trust Alternative Absolute Return Strategy ETF -2.475 -8.25000000000001
FAMI 1.18 1.18 5 2023/12/05 07:47:32.82 extended-hours 0 0 FAMI Farmmi Inc 0.4156 54.3694400837258
FANG 146.7 149.02 764 2023/12/06 11:38:11.53 open -2.32000000000002 -1.55683800832105 FANG Diamondback Energy Inc 0.579999999999984 0.396934026827254
FAST 61.74 61.77 7573 2023/12/06 11:38:10.44 open -0.0300000000000011 -0.048567265662945 FAST Fastenal Company 11.19 22.1364985163205
FATE 2.41 2.415 201 2023/12/06 10:16:34.87 open -0.00499999999999989 -0.207039337474116 FATE Fate Therapeutics Inc -3.55 -59.5637583892617
FBIO 2.58 2.6 15 2023/12/06 10:14:46.01 open -0.02 -0.76923076923077 FBIO Fortress Biotech Inc 1.67 183.516483516484
FBIZ 36.31 36.31 2 2023/12/06 10:14:48.78 open 0 0 FBIZ First Business Financial Services 0.510000000000005 1.42458100558661
FBMS 27.32 27.3 218 2023/12/06 10:14:51.88 open 0.0199999999999996 0.0732600732600717 FBMS The First Bancshares Inc -3.33 -10.8646003262643
FBNC 34.12 34.08 122 2023/12/06 10:14:53.02 open 0.0399999999999991 0.117370892018777 FBNC First Bancorp -5.73 -14.3789209535759
FCEL 1.2449 1.28 9980 2023/12/06 11:38:12.34 open -0.0351000000000001 -2.74218750000001 FCEL FuelCell Energy Inc -2.4151 -65.9863387978142
FCNCA 1443.47 1471 13 2023/12/06 11:38:12.43 open -27.53 -1.87151597552685 FCNCA First Citizens BancShares Inc 665.79 85.6123341220039
FDUS 19.51 19.61 203 2023/12/06 10:14:42.58 open -0.0999999999999979 -0.50994390617031 FDUS Fidus Investment Corp -0.789999999999999 -3.89162561576354
FEIM 10.72 10.72 5 2023/12/05 07:26:49.71 extended-hours 0 0 FEIM Frequency Electronics Inc 4.72 78.6666666666667
FEPI 54 53.55 3 2023/12/06 09:08:36.23 extended-hours 0.450000000000003 0.840336134453787 FEPI REX FANG & Innovation Equity Premium Income ETF 0 0
FFIC 15.24 15.49 75 2023/12/06 11:38:06.45 open -0.25 -1.61394448030988 FFIC Flushing Financial Corporation -3.95 -20.5836373110995
FFIN 29.04 29.04 3 2023/12/06 10:16:40.03 open 0 0 FFIN First Financial Bankshares Inc -6.58 -18.4727681078046
FFIV 170.39 170.41 201 2023/12/06 10:16:49.15 open -0.0200000000000102 -0.0117364004459892 FFIV F5 Networks Inc 22.73 15.3934714885548
FHB 20.91 20.89 132 2023/12/06 10:16:49.87 open 0.0199999999999996 0.0957395883197682 FHB First Hawaiian Inc -6.53 -23.7973760932945
FIBK 27.9401 27.9432 248 2023/12/06 10:16:36.14 open -0.00309999999999988 -0.0110939334077696 FIBK First Interstate BancSystem Inc -7.9399 -22.1290412486065
FIP 3.7418 3.745 107 2023/12/06 10:16:36.86 open -0.00320000000000009 -0.0854472630173589 FIP FTAI Infrastructure Inc. 0.4318 13.0453172205438
FISI 18.7 18.7 2 2023/12/06 11:38:06.27 open 0 0 FISI Financial Institutions Inc -6.01 -24.322136786726
FITB 30.8043 30 838 2023/12/06 11:38:10.07 open 0.804300000000001 2.681 FITB Fifth Third Bancorp -5.4857 -15.1162854780931
FITBO 23.27 23.27 4 2023/12/06 10:16:47.01 open 0 0 FITBO Fifth Third Bancorp -0.420000000000002 -1.7728999577881
FIVE 204.28 201.49 232 2023/12/06 11:38:12.77 open 2.78999999999999 1.38468410342945 FIVE Five Below Inc 7.15000000000001 3.62704814082078
FIVN 81.845 78 1328 2023/12/06 11:38:12.08 open 3.845 4.92948717948718 FIVN Five9 Inc 3.065 3.89058136582889
FIXD 43.5701 43.575 21 2023/12/06 10:16:48.02 open -0.00490000000000634 -0.0112449799196933 FIXD First Trust TCW Opportunistic Fixed Income ETF -1.9033 -4.18552384470922
FIZZ 48.98 48.9 13 2023/12/06 10:16:39.54 open 0.0799999999999983 0.163599182004086 FIZZ National Beverage Corp 4.77999999999999 10.814479638009
FLEX 25.49 25.49 68 2023/12/06 10:16:48.82 open 0 0 FLEX Flex Ltd 2.14 9.16488222698072
FLGT 26.81 26.82 261 2023/12/06 11:38:10.13 open -0.0100000000000016 -0.0372856077554122 FLGT Fulgent Genetics Inc -6.97 -20.6335109532268
FLIC 11.98 11.98 2 2023/12/06 09:08:43.70 extended-hours 0 0 FLIC First of Long Island Corp -5.68 -32.163080407701
FLNC 22.38 23.53 41014 2023/12/06 11:38:12.50 open -1.15 -4.88737781555462 FLNC Fluence Energy Inc -1.76 -7.29080364540183
FLWS 9.35 9.34 74 2023/12/06 10:14:48.44 open 0.00999999999999979 0.107066381156315 FLWS 1-800 FLOWERS.COM Inc -0.620000000000001 -6.21865596790372
FLYW 23.62 22.93 70 2023/12/06 10:16:51.25 open 0.690000000000001 3.00915830789359 FLYW Flywire Corp -3.35 -12.4212087504635
FMED 22.0416 22.0416 41 2023/12/06 10:14:44.50 open 0 0 FMED Fidelity Disruptive Medicine ETF 0 0
FMET 26.81 26.81 2 2023/12/06 10:16:37.46 open 0 0 FMET Fidelity� Metaverse ETF 4.22 18.680832226649
FMHI 46.78 46.78 12 2023/12/06 10:14:44.42 open 0 0 FMHI First Trust Municipal High Income ETF -0.960000000000001 -2.01089233347298
FNCH 3.99 3.99 2 2023/12/06 08:14:48.93 extended-hours 0 0 FNCH Finch Therapeutics Group Inc 3.49 698
FNGR 4.13 4.13 61 2023/12/05 07:24:38.46 extended-hours 0 0 FNGR FingerMotion Inc 0.65 18.6781609195402
FNKO 6.93 6.71 52 2023/12/06 08:00:00.13 extended-hours 0.22 3.27868852459016 FNKO Funko Inc -5.17 -42.7272727272727
FOLD 11.04 11.1 461 2023/12/06 11:38:09.51 open -0.0600000000000005 -0.540540540540545 FOLD Amicus Therapeutics Inc -2 -15.3374233128834
FORM 37.07 37.07 11 2023/12/06 08:12:28.24 extended-hours 0 0 FORM FormFactor Inc 8.93 31.7341862117982
FOSL 1.12 1.12 101 2023/12/06 10:14:54.27 open 0 0 FOSL Fossil Group Inc -4.56 -80.2816901408451
FOX 27.39 27.73 257 2023/12/06 11:38:06.13 open -0.34 -1.22610890732059 FOX Fox Corp Class B -4.31 -13.596214511041
FOXA 29.3875 29.4768 130 2023/12/06 11:38:09.74 open -0.0893000000000015 -0.302950116701954 FOXA Fox Corp Class A -4.5525 -13.4133765468474
FOXF 64.75 64.715 104 2023/12/06 10:16:49.99 open 0.0349999999999966 0.0540832882639212 FOXF Fox Factory Holding Corp -53.34 -45.1689389448726
FPAY 1.84 1.84 6 2023/12/06 10:16:42.63 open 0 0 FPAY FlexShopper Inc 0.7041 61.9860903248526
FRHC 81 81 3 2023/12/06 10:16:42.02 open 0 0 FRHC Freedom Holding Corp 16.6 25.7763975155279
FRME 33.99 34 32 2023/12/06 10:16:34.99 open -0.00999999999999801 -0.0294117647058765 FRME First Merchants Corporation -8.65 -20.2861163227017
FROG 29.3 29.3 3 2023/12/06 10:14:48.50 open 0 0 FROG Jfrog�Ltd 3.59 13.9634383508362
FRSH 20.785 20.94 392 2023/12/06 11:38:12.28 open -0.155000000000001 -0.740210124164284 FRSH Freshworks Inc 4.605 28.4610630407911
FRST 10.66 10.795 204 2023/12/06 11:38:03.63 open -0.135 -1.25057897174618 FRST Primis Financial Corp -1.18 -9.96621621621621
FSBW 32.76 32.76 8 2023/12/06 10:16:35.18 open 0 0 FSBW FS Bancorp Inc -3.19 -8.87343532684285
FSLR 149.34 155.51 4151 2023/12/06 11:38:06.88 open -6.16999999999999 -3.96759050864895 FSLR First Solar Inc -28.26 -15.9121621621622
FSTR 19.935 19.935 2 2023/12/06 10:16:41.83 open 0 0 FSTR LB Foster Company 8.105 68.5122569737954
FSV 162.505 162.505 11 2023/12/06 10:16:37.20 open 0 0 FSV FirstService Corp 19.605 13.7193841847446
FTCS 77.9698 77.9693 72 2023/12/06 10:16:51.90 open 0.000500000000002387 0.000641278041488621 FTCS First Trust Capital Strength ETF 2.3198 3.06649041639128
FTDR 35.13 35.115 20 2023/12/06 10:16:35.66 open 0.0150000000000006 0.0427167876975668 FTDR Frontdoor Inc 7.95 29.2494481236203
FTFT 1.03 1.05 63 2023/12/06 10:14:46.90 open -0.02 -1.90476190476191 FTFT Future Fintech Group Inc 0.5901 134.144123664469
FTGC 22.46 22.64 931 2023/12/06 11:38:11.47 open -0.18 -0.795053003533568 FTGC First Trust Global Tactical Commodity Strategy Fund -2.19 -8.88438133874238
FTHI 21.185 21.185 2 2023/12/06 10:16:47.60 open 0 0 FTHI First Trust BuyWrite Income ETF 0.904699999999998 4.46097937407237
FTHM 2.24 2.24 91 2023/12/06 10:16:35.23 open 0 0 FTHM Fathom Holdings�Inc -3.11 -58.1308411214953
FTLF 19.31 19.31 7 2023/12/06 10:14:48.55 open 0 0 FTLF FitLife Brands Inc. Common Stock 2.31 13.5882352941176
FTNT 52.43 52.55 145 2023/12/06 11:38:11.85 open -0.119999999999997 -0.228353948620357 FTNT Fortinet Inc 0.0899999999999963 0.171952617500948
FTRE 31.69 31.69 2 2023/12/06 10:14:53.37 open 0 0 FTRE Fortrea Holdings Inc. 0 0
FTSM 59.625 59.625 51 2023/12/06 11:38:11.87 open 0 0 FTSM First Trust Enhanced Short Maturity ETF 0.145000000000003 0.243779421654343
FULC 4.955 4.955 71 2023/12/06 11:38:09.01 open 0 0 FULC Fulcrum Therapeutics Inc -7.655 -60.7057890563045
FULT 15.235 15.345 23 2023/12/06 11:38:09.50 open -0.110000000000001 -0.716845878136208 FULT Fulton Financial Corporation -1.495 -8.93604303646145
FUSN 5.48 5.48 55 2023/12/06 10:16:37.58 open 0 0 FUSN Fusion Pharmaceuticals�Inc 2.45 80.8580858085809
FUTU 52.485 52.8 3872 2023/12/06 11:38:12.39 open -0.314999999999998 -0.596590909090905 FUTU Futu Holdings Ltd 1.725 3.39834515366431
FWONA 55.7 55.71 118 2023/12/06 10:16:46.69 open -0.00999999999999801 -0.0179500987255394 FWONA Liberty Media Corporation Series A Liberty Formula One Common Stock 0 0
FWONK 62.19 61.8286 1378 2023/12/06 11:38:12.63 open 0.361399999999996 0.584519138392259 FWONK Liberty Media Corporation Series C Liberty Formula One Common Stock -8.61 -12.1610169491525
FWRD 64.9 64.9 2 2023/12/06 11:38:05.63 open 0 0 FWRD Forward Air Corporation -42.95 -39.823829392675
FYBR 22.66 22.69 5 2023/12/06 10:16:47.08 open -0.0300000000000011 -0.132216835610406 FYBR Frontier Communications Parent Inc -6.95 -23.4718000675447
GAIN 13.75 13.85 6 2023/12/06 10:16:39.39 open -0.0999999999999996 -0.722021660649817 GAIN Gladstone Investment Corporation 0.15 1.10294117647059
GAME 1.91 1.95 317 2023/12/06 10:14:49.16 open -0.04 -2.05128205128205 GAME GameSquare Holdings Inc. 0.71 59.1666666666667
GANX 2.4528 2.4528 11 2023/12/06 10:16:45.47 open 0 0 GANX Gain Therapeutics Inc -1.4972 -37.9037974683544
GBDC 15 14.99 20 2023/12/06 10:16:52.20 open 0.00999999999999979 0.0667111407605056 GBDC Golub Capital BDC Inc 1.3 9.48905109489052
GBIO 1.45 1.53 1027 2023/12/06 08:14:40.35 extended-hours -0.0800000000000001 -5.22875816993465 GBIO Generation Bio�Co -4.45 -75.4237288135593
GCMG 8.49 8.49 20 2023/12/06 08:00:00.13 extended-hours 0 0 GCMG GCM Grosvenor Inc -0.470000000000001 -5.24553571428572
GCT 13.82 13.55 1297 2023/12/06 10:16:50.55 open 0.27 1.99261992619926 GCT GigaCloud Technology Inc Class A Ordinary Shares 7.97 136.239316239316
GDC 2.69 2.65 254 2023/12/06 10:16:46.86 open 0.04 1.50943396226415 GDC GD Culture Group Limited -1.1201 -29.398178525498
GDEN 38.12 38.63 3 2023/12/06 11:38:07.41 open -0.510000000000005 -1.32021744757961 GDEN Golden Entertainment Inc -1.38 -3.49367088607596
GDRX 6.26 6.15 1076 2023/12/06 10:16:44.39 open 0.109999999999999 1.78861788617885 GDRX Goodrx Holdings�Inc 0.67 11.9856887298748
GDS 9.695 9.6899 248 2023/12/06 10:14:48.78 open 0.00510000000000055 0.0526321221065289 GDS GDS Holdings Ltd -13.655 -58.4796573875803
GEHC 67.9469 68.27 320 2023/12/06 11:38:11.27 open -0.323099999999997 -0.473267906840481 GEHC GE HealthCare Technologies Inc. -1.5731 -2.26280207134637
GEN 22.39 22.4 17 2023/12/06 11:38:13.18 open -0.00999999999999801 -0.0446428571428483 GEN Gen Digital Inc. -0.620000000000001 -2.69448066058236
GENK 7.3135 7.3135 6 2023/12/06 11:38:05.86 open 0 0 GENK GEN Restaurant Group Inc. Class A Common Stock 0 0
GERN 1.97 1.9402 449 2023/12/06 10:16:51.35 open 0.0298 1.53592413153283 GERN Geron Corporation -1.33 -40.3030303030303
GEVO 1.2061 1.1799 2053 2023/12/06 11:38:09.03 open 0.0262 2.22052716331893 GEVO Gevo Inc -0.9139 -43.1084905660377
GFAI 3.6599 3.64 1547 2023/12/06 08:00:00.48 extended-hours 0.0198999999999998 0.546703296703291 GFAI Guardforce AI Co Ltd 3.4089 1358.12749003984
GFS 52.65 51.9 332 2023/12/06 10:16:39.81 open 0.75 1.44508670520231 GFS Globalfoundries Inc -6.63 -11.1842105263158
GGAL 16.91 17.6 186 2023/12/06 11:38:12.73 open -0.690000000000001 -3.92045454545455 GGAL Grupo Financiero Galicia SA ADR 3.51 26.1940298507463
GGLL 29.38 29.38 6 2023/12/06 08:51:07.02 extended-hours 0 0 GGLL Direxion Daily GOOGL Bull 1.5X Shares 8.284 39.2681076981418
GGR 2.45 2.45 3 2023/12/06 06:19:37.27 extended-hours 0 0 GGR Gogoro Inc -2.25 -47.8723404255319
GH 26.475 26.57 690 2023/12/06 10:16:46.25 open -0.0949999999999989 -0.357546104629277 GH Guardant Health Inc -4.955 -15.7651924912504
GHRS 6.18 6.18 11 2023/12/06 11:38:12.41 open 0 0 GHRS GH Research PLC -2.71 -30.4836895388077
GIII 29.5364 29.5364 25 2023/12/06 11:38:03.43 open 0 0 GIII G-III Apparel Group Ltd 12.6164 74.565011820331
GILD 79.5857 78.8 3882 2023/12/06 11:38:11.55 open 0.785700000000006 0.997081218274119 GILD Gilead Sciences Inc -4.3543 -5.18739575887538
GLAD 10.285 10.29 20 2023/12/06 10:16:49.62 open -0.00499999999999901 -0.0485908649173859 GLAD Gladstone Capital Corporation -0.0449999999999999 -0.435624394966117
GLBE 36.77 36.29 886 2023/12/06 10:16:51.52 open 0.480000000000004 1.32267842380822 GLBE Global-E Online Ltd 6.8 22.6893560226894
GLBS 2.72 2.7 342 2023/12/06 11:38:09.88 open 0.02 0.740740740740741 GLBS Globus Maritime Ltd 1.56 134.48275862069
GLDD 6.98 6.98 103 2023/12/06 10:16:43.15 open 0 0 GLDD Great Lakes Dredge & Dock 0.100000000000001 1.45348837209303
GLNG 21.23 21.23 91 2023/12/06 10:16:51.11 open 0 0 GLNG Golar LNG Limited -2.21 -9.4283276450512
GLPG 39.13 38.97 811 2023/12/06 08:12:46.01 extended-hours 0.160000000000004 0.410572235052614 GLPG Galapagos NV ADR -5.04 -11.4104595879556
GLPI 47.9 47.91 176 2023/12/06 10:16:48.86 open -0.00999999999999801 -0.0208724692131038 GLPI Gaming & Leisure Properties -5.66 -10.5675877520538
GLUE 3.08 3.12 95 2023/12/06 11:38:05.63 open -0.04 -1.28205128205128 GLUE Monte Rosa Therapeutics Inc -4.32 -58.3783783783784
GLYC 1.6 1.6381 38 2023/12/06 10:14:49.64 open -0.0380999999999998 -2.32586533178681 GLYC GlycoMimetics Inc -1.31 -45.0171821305842
GMAB 32.3701 31.92 2932 2023/12/06 11:38:10.31 open 0.450099999999999 1.41008771929824 GMAB Genmab AS -6.7799 -17.3177522349936
GMM 13.4 13.3 507 2023/12/06 10:16:51.93 open 0.0999999999999996 0.751879699248118 GMM Global Mofy Metaverse Limited Ordinary Shares 0 0
GNLX 12.695 12.48 12 2023/12/06 10:16:42.72 open 0.215 1.72275641025641 GNLX Genelux Corporation Common Stock 6.968 121.669285839008
GNSS 1.68 1.68 1001 2023/12/06 08:12:43.39 extended-hours 0 0 GNSS Genasys Inc -1.92 -53.3333333333333
GNTX 31.1707 31.17 592 2023/12/06 10:16:49.71 open 0.000699999999998369 0.00224574911773618 GNTX Gentex Corporation 1.6607 5.62758386987461
GO 29.27 29.27 3 2023/12/06 10:16:52.47 open 0 0 GO Grocery Outlet Holding Corp -1.12 -3.68542283645936
GOGL 8.89 8.84 5933 2023/12/06 11:38:11.76 open 0.0500000000000007 0.565610859728515 GOGL Golden Ocean Group Ltd -0.69 -7.20250521920668
GOGO 10.545 10.42 9 2023/12/06 11:38:08.39 open 0.125 1.19961612284069 GOGO Gogo Inc -6.225 -37.1198568872987
GOOD 13.3342 13.24 18 2023/12/06 10:16:37.38 open 0.094199999999999 0.711480362537756 GOOD Gladstone Commercial Corporation -3.6558 -21.5173631547969
GOOG 132.1 132.64 31546 2023/12/06 11:38:13.26 open -0.539999999999992 -0.407117008443902 GOOG Alphabet Inc Class C 32.23 32.2719535396015
GOOGL 130.6499 131.21 28051 2023/12/06 11:38:13.41 open -0.560100000000006 -0.42687295175673 GOOGL Alphabet Inc Class A 31.8099 32.1832254148118
GOSS 1.0125 1.0016 225 2023/12/06 10:16:40.86 open 0.0108999999999999 1.08825878594248 GOSS Gossamer Bio Inc -1.6275 -61.6477272727273
GP 3.02 2.93 330 2023/12/06 10:16:52.48 open 0.0899999999999999 3.0716723549488 GP GreenPower Motor Company Inc -0.65 -17.7111716621253
GPCR 61.78 61.7664 10 2023/12/06 10:16:45.93 open 0.0136000000000038 0.0220184436845985 GPCR Structure Therapeutics Inc. American Depositary Shares 0 0
GPRE 24.34 24.76 108 2023/12/06 10:14:50.88 open -0.420000000000002 -1.69628432956382 GPRE Green Plains Renewable Energy Inc -10.43 -29.9971239574346
GPRO 3.63 3.55 1860 2023/12/06 10:16:40.81 open 0.0800000000000001 2.25352112676057 GPRO GoPro Inc -2.52 -40.9756097560976
GRAB 3.15 3.13 6099 2023/12/06 10:16:39.39 open 0.02 0.638977635782748 GRAB Grab Holdings Ltd -0.64 -16.8865435356201
GRCL 5.19 5.19 100 2023/12/06 10:16:50.95 open 0 0 GRCL Gracell Biotechnologies Inc. 3.04 141.395348837209
GREE 5.45 5.41 638 2023/12/06 08:12:40.43 extended-hours 0.04 0.739371534195934 GREE Greenidge Generation Holdings Inc 4.61 548.809523809524
GRFS 10.21 10.09 1156 2023/12/06 10:16:47.37 open 0.120000000000001 1.18929633300298 GRFS Grifols SA ADR 1.1 12.0746432491767
GRID 97.91 98.38 4 2023/12/06 11:38:10.63 open -0.469999999999999 -0.477739377922341 GRID First Trust NASDAQ� Clean Edge� Smart Grid Infrastructure Index Fund 2.61999999999999 2.74950152167068
GROM 1.05 1.04 35 2023/12/06 10:16:48.05 open 0.01 0.961538461538462 GROM Grom Social Enterprises Inc -1.1 -51.1627906976744
GRPH 2.3 2.3 33 2023/12/06 10:16:35.13 open 0 0 GRPH Graphite Bio Inc 0.15 6.97674418604651
GRPN 12.15 12.155 101 2023/12/06 10:16:40.85 open -0.00499999999999901 -0.0411353352529741 GRPN Groupon Inc 3.89 47.0944309927361
GRTS 1.595 1.53 1841 2023/12/06 10:16:49.54 open 0.0649999999999999 4.24836601307189 GRTS Gritstone Oncology Inc -1.585 -49.8427672955975
GRVY 74.78 74.17 22 2023/12/06 11:38:12.90 open 0.609999999999999 0.822434946743966 GRVY Gravity Co Ltd 24.66 49.2019154030327
GRWG 2.83 2.74 36 2023/12/06 10:16:35.61 open 0.0899999999999999 3.28467153284671 GRWG GrowGeneration Corp -2.33 -45.1550387596899
GSHD 74.97 74.32 3 2023/12/06 10:16:41.77 open 0.650000000000006 0.874596340150708 GSHD Goosehead Insurance Inc 35.92 91.9846350832266
GSM 5.995 5.995 41 2023/12/06 10:14:52.64 open 0 0 GSM Ferroglobe PLC 1.245 26.2105263157895
GT 14.329 14.06 113 2023/12/06 11:38:08.00 open 0.269 1.91322901849218 GT Goodyear Tire & Rubber Co 3.079 27.3688888888889
GTEC 2.25 2.25 26 2023/12/06 08:56:14.03 extended-hours 0 0 GTEC Greenland Acquisition Corp -0.21 -8.53658536585366
GTHX 2.1293 1.8896 925 2023/12/06 10:14:52.77 open 0.2397 12.6852243861135 GTHX G1 Therapeutics Inc -5.8507 -73.3170426065163
GTLB 61.126 58.6 5136 2023/12/06 11:38:11.95 open 2.526 4.31058020477815 GTLB Gitlab Inc 11.716 23.7117992309249
GTX 7.825 7.825 27 2023/12/06 10:16:42.42 open 0 0 GTX Garrett Motion Inc -0.175 -2.1875
GVH 1.27 1.27 76 2023/12/06 09:08:32.36 extended-hours 0 0 GVH Globavend Holdings Limited Ordinary Shares 0 0
GVP 3.77 4.19 247 2023/12/06 08:00:00.25 extended-hours -0.42 -10.0238663484487 GVP GSE Systems Inc 2.905 335.838150289017
GYRE 18.02 18.02 50 2023/12/06 05:15:27.64 extended-hours 0 0 GYRE Gyre Therapeutics Inc. 17.74 6335.71428571428
HA 13.95 13.88 1809 2023/12/06 10:16:45.51 open 0.0699999999999985 0.504322766570594 HA Hawaiian Holdings Inc 1.63 13.2305194805195
HALL 1.47 1.47 2 2023/12/05 07:23:32.37 extended-hours 0 0 HALL Hallmark Financial Services Inc -5.7701 -79.6964130329692
HALO 40.8 40.81 424 2023/12/06 10:16:47.91 open -0.0100000000000051 -0.0245037980887163 HALO Halozyme Therapeutics Inc -10.97 -21.1898783079003
HARP 10.46 10.46 35 2023/12/05 07:30:36.87 extended-hours 0 0 HARP Harpoon Therapeutics Inc 9.38 868.518518518518
HAS 48.39 48.33 312 2023/12/06 11:38:13.09 open 0.0600000000000023 0.124146492861581 HAS Hasbro Inc -10.78 -18.2186919046814
HAYN 49.005 49.005 2 2023/12/06 10:16:35.19 open 0 0 HAYN Haynes International Inc -6.685 -12.0039504399353
HBAN 11.85 11.63 4079 2023/12/06 11:38:13.29 open 0.219999999999999 1.89165950128976 HBAN Huntington Bancshares Incorporated -3.32 -21.8852999340804
HCAT 7.7795 7.26 9 2023/12/06 10:16:46.52 open 0.5195 7.15564738292011 HCAT Health Catalyst Inc -6.1205 -44.0323741007194
HCDI 1.04 1.1696 10107 2023/12/06 10:16:51.84 open -0.1296 -11.0807113543092 HCDI Harbor Custom Development Inc 0.57 121.276595744681
HCP 25.26 25.45 1412 2023/12/06 11:38:12.59 open -0.189999999999998 -0.746561886051072 HCP Hashicorp Inc -6.92 -21.5040397762585
HCSG 10 9.9888 27 2023/12/06 10:16:35.29 open 0.0112000000000005 0.112125580650334 HCSG Healthcare Services Group Inc -3.47 -25.7609502598367
HDSN 13 13 11 2023/12/06 10:16:35.10 open 0 0 HDSN Hudson Technologies Inc 2.79 27.3261508325171
HEES 47.46 46.01 188 2023/12/06 10:16:34.52 open 1.45 3.15148880678114 HEES H&E Equipment Services Inc -3.43 -6.74002751031637
HELE 110.64 110.14 3 2023/12/06 10:16:36.83 open 0.5 0.453967677501362 HELE Helen of Troy Ltd -2.47 -2.18371496773053
HEPS 1.7 1.7 2060 2023/12/06 09:09:59.75 extended-hours 0 0 HEPS D-MARKET Electronic Services & Trading ADR 0.5 41.6666666666667
HFWA 20.03 20.04 186 2023/12/06 10:14:53.47 open -0.00999999999999801 -0.0499001996007885 HFWA Heritage Financial Corporation -8.5 -29.7932001402033
HIBB 64.925 64.9325 21 2023/12/06 10:16:35.09 open -0.00750000000000739 -0.011550456243033 HIBB Hibbett Sports Inc -1.435 -2.16244725738397
HIFS 177.73 177.5 9 2023/12/06 10:14:50.68 open 0.22999999999999 0.129577464788727 HIFS Hingham Institution for Savings -114.61 -39.2043510980365
HIHO 2 2 6 2023/12/06 08:00:00.13 extended-hours 0 0 HIHO Highway Holdings Limited -0.35 -14.8936170212766
HIMX 5.5898 5.53 603 2023/12/06 10:14:52.76 open 0.0598000000000001 1.08137432188065 HIMX Himax Technologies Inc -2.5602 -31.4134969325153
HIVE 4 4.04 2973 2023/12/06 10:16:50.26 open -0.04 -0.990099009900991 HIVE HIVE Blockchain Technologies Ltd 0.54 15.606936416185
HKIT 1.15 1.15 2 2023/12/06 06:17:11.16 extended-hours 0 0 HKIT Hitek Global Inc. Ordinary Share 0 0
HLAL 43.7599 43.756 4 2023/12/06 11:38:12.77 open 0.00390000000000157 0.00891306335131541 HLAL Wahed FTSE USA Shariah ETF 6.4399 17.2558949624866
HLIT 10.3574 10.2 171 2023/12/06 11:38:09.14 open 0.157400000000001 1.54313725490197 HLIT Harmonic Inc -2.8126 -21.3561123766135
HLMN 7.99 7.99 45 2023/12/06 10:16:35.12 open 0 0 HLMN Hillman Solutions Corp -1.61 -16.7708333333333
HLNE 101.16 101.055 30 2023/12/06 10:16:51.70 open 0.10499999999999 0.103903814754332 HLNE Hamilton Lane Inc 23.3 29.9255073208323
HLP 2.4806 2.47 176 2023/12/06 08:00:00.10 extended-hours 0.0105999999999997 0.429149797570839 HLP Hongli Group Inc. Ordinary Shares 0 0
HLVX 14.39 14.4 101 2023/12/06 11:38:11.62 open -0.00999999999999979 -0.069444444444443 HLVX Hillevax Inc -2.71 -15.8479532163743
HNRG 12.44 12.17 5 2023/12/06 10:16:35.30 open 0.27 2.21857025472473 HNRG Hallador Energy Company 3.6 40.7239819004525
HNST 2.34 2.34 165 2023/12/06 09:08:17.31 extended-hours 0 0 HNST Honest Company Inc -0.96 -29.0909090909091
HOLX 69.67 69.3 688 2023/12/06 10:16:50.87 open 0.370000000000005 0.53391053391054 HOLX Hologic Inc -11.7 -14.378763672115
HON 198.17 197.02 1214 2023/12/06 11:38:12.31 open 1.14999999999998 0.583697086590182 HON Honeywell International Inc -10.31 -4.94531849577897
HONE 11.45 11.45 2 2023/12/06 10:16:34.16 open 0 0 HONE HarborOne Bancorp Inc -2.19 -16.0557184750733
HOOD 11.4697 10.79 98209 2023/12/06 11:38:11.60 open 0.6797 6.29935125115848 HOOD Robinhood Markets Inc 1.0597 10.1796349663785
HOPE 10.83 10.83 145 2023/12/06 10:14:51.93 open 0 0 HOPE Hope Bancorp Inc -2.06 -15.9813809154383
HOTH 1.24 1.24 566 2023/12/06 07:41:42.95 extended-hours 0 0 HOTH Hoth Therapeutics Inc -3.81 -75.4455445544555
HOWL 2.75 2.63 4 2023/12/06 10:14:42.09 open 0.12 4.56273764258556 HOWL Werewolf Therapeutics Inc -1.25 -31.25
HPK 14.91 14.955 174 2023/12/06 10:16:52.49 open -0.0449999999999999 -0.300902708124373 HPK Highpeak Energy Acquisition Corp -13.05 -46.6738197424893
HQI 15.365 15.365 6 2023/12/06 10:16:35.18 open 0 0 HQI Hirequest Inc -6.155 -28.6013011152416
HQY 71.5724 68.2 2246 2023/12/06 10:16:50.00 open 3.3724 4.94486803519061 HQY HealthEquity Inc 10.7224 17.6210353327855
HRMY 32.51 32.54 43 2023/12/06 10:16:49.02 open -0.0300000000000011 -0.0921942224953938 HRMY Harmony Biosciences Holdings -15.66 -32.5098609092796
HROW 9.77 9.615 26 2023/12/06 11:38:12.11 open 0.154999999999999 1.6120644825793 HROW Harrow Health Inc -5.25 -34.9533954727031
HRTX 1.46 1.49 8 2023/12/06 09:09:42.57 extended-hours -0.03 -2.01342281879195 HRTX Heron Therapeuti -1.25 -46.1254612546125
HRZN 12.53 12.49 79 2023/12/06 10:16:43.63 open 0.0399999999999991 0.320256204963964 HRZN Horizon Technology Finance 0.19 1.53970826580226
HSAI 9.69 9.7 3 2023/12/06 07:59:45.82 extended-hours -0.00999999999999979 -0.103092783505152 HSAI Hesai Group American Depositary Share each ADS represents one Class B ordinary share 0 0
HSIC 70.5803 70.8 197 2023/12/06 11:38:05.64 open -0.219700000000003 -0.310310734463281 HSIC Henry Schein Inc -15.5697 -18.072780034823
HST 17.73 17.87 2176 2023/12/06 11:38:13.02 open -0.140000000000001 -0.783435926133187 HST Host Hotels & Resorts Inc -1.12 -5.94164456233422
HSTM 26.3 26.31 10 2023/12/06 10:14:51.11 open -0.00999999999999801 -0.0380083618395972 HSTM HealthStream Inc 2.12 8.767576509512
HTBI 25 25 4 2023/12/06 10:16:35.07 open 0 0 HTBI HomeTrust Bancshares Inc -2 -7.40740740740741
HTHT 35.3299 35.43 94 2023/12/06 11:38:08.55 open -0.100099999999998 -0.282528930285062 HTHT Huazhu Group Ltd -12.1501 -25.5899326032013
HTLF 34.92 34.91 23 2023/12/06 10:16:34.68 open 0.0100000000000051 0.0286450873675311 HTLF Heartland Financial USA Inc -14.55 -29.4117647058823
HTOO 1.12 1.07 2578 2023/12/06 10:14:44.63 open 0.05 4.67289719626169 HTOO Fusion Fuel Green PLC -2.9 -72.1393034825871
HTZ 9.19 8.81 2199 2023/12/06 10:16:48.07 open 0.379999999999999 4.3132803632236 HTZ Hertz Global Holdings Inc -8.83 -49.0011098779134
HTZWW 4.6 4.73 6 2023/12/05 07:23:50.28 extended-hours -0.130000000000001 -2.74841437632137 HTZWW Hertz Global Hldgs New Equity Warrants -4.67 -50.3775620280475
HUBG 80.02 80.18 10 2023/12/06 11:38:08.31 open -0.160000000000011 -0.199551010227003 HUBG Hub Group Inc -5.25 -6.15691333411516
HUDI 3.07 3.05 34 2023/12/06 09:10:14.88 extended-hours 0.02 0.655737704918033 HUDI Huadi International Group Co Ltd -2.51 -44.9820788530466
HUGE 1.01 1.01 212 2023/12/06 08:12:26.65 extended-hours 0 0 HUGE FSD Pharma Inc Class B -0.0600000000000001 -5.60747663551402
HUMA 2.585 2.54 405 2023/12/06 10:16:50.46 open 0.0449999999999999 1.77165354330708 HUMA Humacyte Inc -0.0449999999999999 -1.71102661596958
HURN 105.97 106 14 2023/12/06 10:16:49.89 open -0.0300000000000011 -0.0283018867924539 HURN Huron Consulting Group Inc 37.93 55.7466196355085
HUT 10.455 11.67 15537 2023/12/06 11:38:12.03 open -1.215 -10.4113110539846 HUT Hut 8 Mining Corp 8.525 441.709844559586
HWC 44.88 44.85 155 2023/12/06 10:16:51.71 open 0.0300000000000011 0.0668896321070259 HWC Hancock Whitney Corp -6.59999999999999 -12.8205128205128
HWKN 64.94 64.94 4 2023/12/06 10:16:34.28 open 0 0 HWKN Hawkins Inc 25.94 66.5128205128205
HYDR 6.63 6.7 3 2023/12/06 10:14:47.35 open -0.0700000000000003 -1.04477611940299 HYDR Global X Hydrogen ETF -6.86 -50.8524833209785
HYMC 2.06 2.0885 117 2023/12/06 09:09:43.32 extended-hours -0.0284999999999997 -1.36461575293271 HYMC Hycroft Mining Holding Corporation 1.461 243.906510851419
HYZN 1.11 1.06 82 2023/12/06 05:08:30.93 extended-hours 0.05 4.71698113207548 HYZN Hyzon Motors Inc -1.02 -47.887323943662
IAC 48.1692 48.3727 167 2023/12/06 11:38:12.75 open -0.203500000000005 -0.420691836511101 IAC IAC Inc. -8.3308 -14.744778761062
IAS 14.1879 14.1895 458 2023/12/06 10:16:43.27 open -0.00159999999999982 -0.0112759434793321 IAS Integral Ad Science Holding LLC 3.9079 38.0145914396887
IBB 124.51 124.21 152 2023/12/06 11:38:12.78 open 0.300000000000011 0.241526447145972 IBB iShares Biotechnology ETF -12.04 -8.81728304650312
IBEX 18.32 18.32 2 2023/12/06 10:16:34.86 open 0 0 IBEX IBEX Ltd -8.37 -31.3600599475459
IBKR 80.0795 79.97 425 2023/12/06 10:16:50.74 open 0.109499999999997 0.136926347380264 IBKR Interactive Brokers Group Inc 0.139499999999998 0.174505879409555
IBOC 49.7 49.71 67 2023/12/06 10:16:35.74 open -0.00999999999999801 -0.020116676725001 IBOC International Bancshares Corporation 2.83000000000001 6.03797738425433
IBRX 3.7702 3.6692 804 2023/12/06 11:38:13.09 open 0.101 2.75264362803881 IBRX Immunitybio Inc -0.0297999999999998 -0.784210526315785
IBTX 42.36 42.61 49 2023/12/06 11:38:06.63 open -0.25 -0.58671673316123 IBTX Independent Bank Group Inc -18.94 -30.8972267536705
ICCT 1.05 1.06 3 2023/12/06 09:10:06.35 extended-hours -0.01 -0.943396226415095 ICCT iCoreConnect Inc. Common stock 0.925 740
ICFI 141.87 141.87 7 2023/12/06 10:14:44.12 open 0 0 ICFI ICF International Inc 39.68 38.829631079362
ICG 9 9 265 2023/12/06 10:16:47.35 open 0 0 ICG Intchains Group Limited American Depositary Shares 0 0
ICLN 14.395 14.41 25800 2023/12/06 11:38:11.18 open -0.0150000000000006 -0.104094378903543 ICLN iShares Global Clean Energy ETF -6.345 -30.5930568948891
ICLR 272.39 272.6818 591 2023/12/06 11:38:13.36 open -0.291800000000023 -0.107011175663364 ICLR ICON PLC 41.68 18.0659702657015
IDAI 1.54 1.5308 11 2023/12/05 07:56:11.82 extended-hours 0.0092000000000001 0.600992944865436 IDAI Trust Stamp Inc 0.8286 116.474557211133
IDCC 105.14 103.8 58 2023/12/06 10:16:49.68 open 1.34 1.29094412331407 IDCC InterDigital Inc 35.19 50.3073624017155
IDEX 1.73 1.7992 72 2023/12/06 10:16:51.96 open -0.0691999999999999 -3.84615384615384 IDEX Ideanomics Inc 1.5219 731.33109082172
IDXX 525.075 519 567 2023/12/06 11:38:10.76 open 6.07500000000005 1.17052023121388 IDXX IDEXX Laboratories Inc 44.575 9.27679500520292
IDYA 31.18 31.32 38 2023/12/06 11:38:09.59 open -0.140000000000001 -0.446998722860794 IDYA Ideaya Biosciences Inc 14.15 83.0886670581327
IEF 94.51 94.26 2743 2023/12/06 10:16:51.76 open 0.25 0.265223848928496 IEF iShares 7-10 Year Treasury Bond ETF -4.69999999999999 -4.7374256627356
IEI 115.5801 115.54 255 2023/12/06 11:38:07.47 open 0.0400999999999954 0.0347065951185696 IEI iShares 3-7 Year Treasury Bond ETF -1.7199 -1.46624040920716
IEP 16.73 16.56 398 2023/12/06 10:16:50.72 open 0.170000000000002 1.02657004830919 IEP Icahn Enterprises LP -37.03 -68.8802083333333
IESC 72.54 72 60 2023/12/06 10:16:50.17 open 0.540000000000006 0.750000000000009 IESC IES Holdings Inc 32.73 82.2155237377543
IFBD 1.38 1.35 771 2023/12/06 08:00:00.58 extended-hours 0.0299999999999998 2.22222222222221 IFBD Infobird Co Ltd 0.19 15.9663865546218
IFRX 1.46 1.46 232 2023/12/06 06:08:23.80 extended-hours 0 0 IFRX InflaRx N.V. -0.71 -32.7188940092166
IGIB 50.7101 50.7101 2 2023/12/06 11:38:07.36 open 0 0 IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF -0.969900000000003 -1.87674148606812
IGSB 50.7001 50.67 26726 2023/12/06 11:38:07.57 open 0.0300999999999974 0.059403986579825 IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF 0.0401000000000025 0.0791551519936883
IHRT 2.92 2.75 715 2023/12/06 10:14:53.62 open 0.17 6.18181818181818 IHRT iHeartMedia Inc Class A -4.83 -62.3225806451613
IIIV 20.28 20.28 5 2023/12/06 10:16:38.03 open 0 0 IIIV i3 Verticals Inc -8.64 -29.8755186721992
IJT 115.18 115.18 3 2023/12/06 11:38:10.47 open 0 0 IJT iShares S&P Small-Cap 600 Growth ETF -0.819999999999993 -0.706896551724132
IKT 1.09 1.09 23 2023/12/05 07:08:32.11 extended-hours 0 0 IKT Inhibikase Therapeutics�Inc 0.3841 54.412806346508
ILMN 116.645 112.99 864 2023/12/06 11:38:09.44 open 3.655 3.23479953978228 ILMN Illumina Inc -97.555 -45.5438842203548
IMGN 29.355 29.19 6272 2023/12/06 11:38:07.39 open 0.164999999999999 0.56526207605344 IMGN ImmunoGen Inc 24.755 538.152173913044
IMMP 2.06 2.06 2 2023/12/06 07:42:26.26 extended-hours 0 0 IMMP Immutep Ltd ADR 0.11 5.64102564102565
IMMR 6.54 6.34 115 2023/12/06 10:14:54.16 open 0.2 3.15457413249212 IMMR Immersion Corporation -0.78 -10.655737704918
IMMX 4.98 5.13 1260 2023/12/06 11:38:13.29 open -0.149999999999999 -2.92397660818712 IMMX Immix Biopharma Inc 2.38 91.5384615384615
IMPP 1.7487 1.74 218 2023/12/06 08:12:14.04 extended-hours 0.00869999999999993 0.499999999999996 IMPP Imperial Petroleum Inc 1.5243 679.27807486631
IMPPP 20.34 20.34 2 2023/12/06 08:12:26.08 extended-hours 0 0 IMPPP Imperial Petroleum Inc Preferred Series A -0.452999999999999 -2.17861780406867
IMRX 8.73 8.73 49 2023/12/06 10:16:51.79 open 0 0 IMRX Immuneering Corp 4.54 108.353221957041
IMUX 1.2004 1.2004 2 2023/12/06 10:14:48.64 open 0 0 IMUX Immunic Inc -1.1996 -49.9833333333333
IMVT 38.8589 40.99 120 2023/12/06 11:38:04.01 open -2.1311 -5.19907294462065 IMVT Immunovant�Inc 21.0889 118.67698368036
IMXI 21.07 21.07 3 2023/12/06 10:14:34.68 open 0 0 IMXI International Money Express Inc -1.69 -7.42530755711775
INCR 1.285 1.29 104 2023/12/06 10:16:45.32 open -0.00500000000000012 -0.387596899224815 INCR INC Research Holdings Inc -2.395 -65.0815217391304
INCY 55.21 54.97 359 2023/12/06 11:38:06.01 open 0.240000000000002 0.436601782790617 INCY Incyte Corporation -29.93 -35.1538642236317
INDB 61.51 61.51 6 2023/12/06 10:16:35.44 open 0 0 INDB Independent Bank -18.18 -22.8134019324884
INDI 7.545 7.24 241 2023/12/06 11:38:11.93 open 0.305 4.21270718232044 INDI indie Semiconductor Inc -0.425 -5.33249686323714
INDY 48 48 4 2023/12/06 10:16:44.76 open 0 0 INDY iShares India 50 ETF 5.72 13.5288552507096
INFN 4.435 4.2998 59 2023/12/06 10:16:32.37 open 0.135199999999999 3.14433229452531 INFN Infinera Corporation -2.885 -39.4125683060109
INKT 1.06 1.06 5 2023/12/05 07:03:13.48 extended-hours 0 0 INKT Mink Therapeutics Inc -1.2265 -53.6409359282747
INMB 9.4 9.4 101 2023/12/06 10:16:51.24 open 0 0 INMB INmune Bio Inc 0.82 9.55710955710956
INMD 21.948 23.7 20167 2023/12/06 10:16:45.22 open -1.752 -7.39240506329114 INMD InMode Ltd -13.102 -37.3808844507846
INSE 7.93 7.93 28 2023/12/06 11:38:13.01 open 0 0 INSE Inspired Entertainment Inc -6.97 -46.7785234899329
INSM 28.2 27.9 596 2023/12/06 11:38:12.78 open 0.300000000000001 1.0752688172043 INSM Insmed Inc 6.67 30.980027868091
INTA 39 38.99 3 2023/12/05 07:22:52.36 extended-hours 0.00999999999999801 0.0256476019492126 INTA Intapp Inc 10.02 34.5755693581781
INTC 41.825 42.05 17933 2023/12/06 11:38:13.13 open -0.224999999999994 -0.535077288941723 INTC Intel Corporation 13.565 48.0007077140835
INTU 573.08 573.27 208 2023/12/06 10:16:51.50 open -0.189999999999941 -0.0331431960507162 INTU Intuit Inc 150.41 35.5856815009345
INVA 14.6501 14.65 190 2023/12/06 10:14:45.74 open 9.99999999997669E-05 0.000682593856653699 INVA Innoviva Inc 2.0001 15.8110671936759
INVO 1.64 1.5603 772 2023/12/06 11:38:07.12 open 0.0796999999999999 5.10799205281035 INVO INVO Bioscience Inc 0.9403 134.3861654995
INVZ 1.84 1.79 15 2023/12/06 10:16:34.65 open 0.05 2.79329608938548 INVZ Innoviz Technologies -3.74 -67.0250896057348
IOAC 8.57 9.89 1740 2023/12/06 07:24:54.91 extended-hours -1.32 -13.3468149646107 IOAC Innovative International Acquisition Corp -1.91 -18.2251908396947
IOBT 1.31 1.31 2001 2023/12/05 07:56:29.08 extended-hours 0 0 IOBT IO Biotech Inc -1.46 -52.7075812274368
IONS 49.975 49.79 244 2023/12/06 10:16:34.66 open 0.185000000000002 0.371560554328183 IONS Ionis Pharmaceuticals Inc 10.105 25.3448708301982
IOVA 6.37 6.26 772 2023/12/06 10:16:47.00 open 0.11 1.75718849840256 IOVA Iovance Biotherapeutics Inc -1.59 -19.9748743718593
IPA 0.9397 1.13 27181 2023/12/06 09:08:30.11 extended-hours -0.1903 -16.8407079646018 IPA Immunoprecise Antibodies Ltd -3.4603 -78.6431818181818
IPAR 133.405 133.405 2 2023/12/06 10:16:36.55 open 0 0 IPAR Inter Parfums Inc 15.185 12.8446963288784
IPGP 98.42 98.42 2 2023/12/06 10:14:50.56 open 0 0 IPGP IPG Photonics Corporation -13.68 -12.2033898305085
IPSC 1.9 1.83 24530 2023/12/06 11:38:05.76 open 0.0699999999999998 3.82513661202185 IPSC Century Therapeutics Inc -2.67 -58.4245076586433
IQ 4.575 4.41 697 2023/12/06 11:38:11.63 open 0.165 3.74149659863946 IQ iQIYI Inc -2.125 -31.7164179104478
IRBT 37.91 37.52 63 2023/12/06 10:16:38.98 open 0.389999999999993 1.03944562899785 IRBT iRobot Corporation -7.09 -15.7555555555556
IRDM 40.7 39.85 300 2023/12/06 10:16:49.68 open 0.850000000000001 2.13299874529486 IRDM Iridium Communications Inc -19.14 -31.9852941176471
IREN 5.4611 5.65 3455 2023/12/06 10:16:47.23 open -0.1889 -3.34336283185841 IREN Iris Energy Ltd 3.3211 155.191588785047
IRMD 42.73 42.73 2 2023/12/06 10:16:34.95 open 0 0 IRMD Iradimed Co 5.33 14.2513368983957
IRON 57.5 57.5 2 2023/12/06 08:00:00.11 extended-hours 0 0 IRON Disc Medicine Inc. 35.5 161.363636363636
IRTC 86.34 86.41 163 2023/12/06 10:14:49.00 open -0.0699999999999932 -0.0810091424603555 IRTC iRhythm Technologies Inc -11.96 -12.1668362156663
IRWD 10.44 10.44 217 2023/12/06 10:16:43.24 open 0 0 IRWD Ironwood Pharmaceuticals Inc -1.08 -9.375
ISRG 310.5684 309.54 98 2023/12/06 11:38:07.49 open 1.02839999999998 0.332234929249847 ISRG Intuitive Surgical Inc 64.8784 26.4066099556352
ISTB 47.0944 47.0944 63 2023/12/06 10:14:54.27 open 0 0 ISTB iShares Core 1-5 Year USD Bond -0.0555999999999983 -0.117921527041354
ITCI 61.495 61.98 405 2023/12/06 11:38:06.26 open -0.484999999999999 -0.782510487253952 ITCI Intracellular Th 13.575 28.3284641068447
ITOS 9.99 9.99 16 2023/12/06 11:38:11.42 open 0 0 ITOS Iteos Therapeutics�Inc -10.91 -52.200956937799
ITRI 71.19 69.92 337 2023/12/06 11:38:11.95 open 1.27 1.81636155606407 ITRI Itron Inc 13.72 23.8733252131547
ITRM 1.9101 1.75 193 2023/12/06 10:16:44.43 open 0.1601 9.14857142857142 ITRM Iterum Therapeutics PLC 0.5201 37.4172661870504
IUSB 45.185 45.1503 31 2023/12/06 11:38:05.87 open 0.0347000000000008 0.0768544173571401 IUSB iShares Core Total USD Bond Market ETF -1.245 -2.68145595520137
IXHL 7.5 8.29 3298 2023/12/06 10:16:38.25 open -0.789999999999999 -9.52955367913147 IXHL Incannex Healthcare Ltd ADR 4.2676 132.02573938869
IXUS 62.86 63.09 904 2023/12/06 11:38:05.49 open -0.230000000000004 -0.364558567126334 IXUS iShares Core MSCI Total International Stock ETF -0.100000000000001 -0.158831003811946
IZM 11.25 11.25 2 2023/12/06 10:14:52.58 open 0 0 IZM ICZOOM Group Inc. Class A Ordinary Shares 0 0
JACK 78.72 78.78 324 2023/12/06 10:16:47.56 open -0.0600000000000023 -0.076161462300079 JACK Jack In The Box Inc 2.73999999999999 3.60621216109502
JAZZ 121.74 121.46 94 2023/12/06 11:38:07.62 open 0.280000000000001 0.23052856907624 JAZZ Jazz Pharmaceuticals PLC -34.92 -22.2903102259671
JBHT 188.8 188.8 22 2023/12/06 10:16:35.34 open 0 0 JBHT JB Hunt Transport Services Inc -0.25 -0.132240148108966
JBLU 4.875 4.66 12076 2023/12/06 10:16:51.72 open 0.215 4.6137339055794 JBLU JetBlue Airways Corp -3.125 -39.0625
JBSS 97.88 97.88 6 2023/12/06 10:14:37.94 open 0 0 JBSS John B Sanfilippo & Son Inc 13.37 15.8206129452136
JD 26.625 26.1 52532 2023/12/06 11:38:05.56 open 0.524999999999999 2.01149425287356 JD JD.com Inc Adr -32.905 -55.2746514362506
JEPQ 48.73 48.78 2055 2023/12/06 11:38:09.98 open -0.0500000000000043 -0.102501025010259 JEPQ JPMorgan Nasdaq Equity Premium Income ETF 5.38 12.4106113033449
JFBR 3.21 3.21 2 2023/12/06 04:07:07.18 extended-hours 0 0 JFBR Jeffs' Brands Ltd 2.13 197.222222222222
JFIN 5.05 5.05 2 2023/12/05 07:18:24.78 extended-hours 0 0 JFIN Jiayin Group Inc 1.65 48.5294117647059
JJSF 171.4 171.4 11 2023/12/06 10:14:52.40 open 0 0 JJSF J & J Snack Foods Corp 28.1 19.609211444522
JKHY 164.7548 164.805 157 2023/12/06 10:16:51.02 open -0.050200000000018 -0.0304602408907606 JKHY Jack Henry & Associates Inc -15.3352 -8.51529790660226
JNVR 1.3504 1.33 1372 2023/12/06 09:09:34.66 extended-hours 0.0204 1.53383458646616 JNVR Janover Inc. Common Stock 0 0
JOUT 55.13 55.13 2 2023/12/06 10:16:35.36 open 0 0 JOUT Johnson Outdoors Inc -13.33 -19.4712240724511
JRVR 9.35 9.32 109 2023/12/06 10:16:35.48 open 0.0299999999999994 0.321888412017161 JRVR James River Group Holdings Ltd -13.31 -58.7378640776699
KALA 8.3997 9.2 667 2023/12/06 11:38:05.77 open -0.8003 -8.69891304347826 KALA Kala Pharmaceuticals Inc -8.9403 -51.5588235294118
KALV 9.0725 9.0725 6 2023/12/06 10:16:35.25 open 0 0 KALV Kalvista Pharmaceuticals Inc 1.1125 13.9761306532663
KBWB 45.2779 45.6 523 2023/12/06 11:38:10.42 open -0.322099999999999 -0.706359649122805 KBWB Invesco KBW Bank ETF -12.6621 -21.8538142906455
KBWD 15.06 15.09 5 2023/12/06 08:29:25.94 extended-hours -0.0299999999999994 -0.19880715705765 KBWD Invesco KBW High Dividend Yield Financial ETF -2.05 -11.9812974868498
KBWP 90.85 90.85 11 2023/12/06 11:38:06.43 open 0 0 KBWP Invesco KBW Property & Casualty Insurance ETF 1.38 1.54241645244215
KBWY 19.47 19.02 4 2023/12/06 10:16:40.50 open 0.449999999999999 2.36593059936908 KBWY Invesco KBW Premium Yield Equity REIT ETF -2.65 -11.9801084990959
KC 4.3191 4.22 103 2023/12/06 10:16:43.77 open 0.0991 2.34834123222749 KC Kingsoft Cloud Holdings�Ltd -0.4809 -10.01875
KDP 31.955 32.07 880 2023/12/06 11:38:12.55 open -0.115000000000002 -0.358590583099476 KDP Keurig Dr Pepper Inc -3.325 -9.42460317460318
KELYA 21.215 21.66 4 2023/12/06 10:16:35.54 open -0.445 -2.0544783010157 KELYA Kelly Services A Inc 3.115 17.2099447513812
KHC 36.2524 35.94 1150 2023/12/06 11:38:13.36 open 0.312400000000004 0.869226488592108 KHC Kraft Heinz Co -4.2776 -10.554157414261
KIRK 3.23 3.24 277 2023/12/06 08:12:30.49 extended-hours -0.0100000000000002 -0.308641975308649 KIRK Kirklands Inc -0.43 -11.7486338797814
KITT 1.06 1.06 22 2023/12/06 08:00:00.27 extended-hours 0 0 KITT Nauticus Robotics Inc. -2.34 -68.8235294117647
KLAC 536.3284 540.14 30 2023/12/06 11:38:08.82 open -3.8116 -0.705668900655385 KLAC KLA-Tencor Corporation 143.8484 36.6511414594374
KLTR 1.81 1.77 202 2023/12/06 10:16:36.45 open 0.04 2.25988700564972 KLTR Kaltura Inc -0.37 -16.9724770642202
KMDA 5.8399 5.72 62329 2023/12/06 11:38:06.34 open 0.1199 2.09615384615385 KMDA Kamada 1.1599 24.784188034188
KNDI 2.705 2.72 51 2023/12/06 10:16:47.50 open -0.0150000000000001 -0.551470588235299 KNDI Kandi Technologies Group Inc 0.0150000000000001 0.557620817843871
KNTE 2.16 2.16 3 2023/12/06 07:11:12.71 extended-hours 0 0 KNTE Kinnate Biopharma�Inc -5.37 -71.3147410358566
KOD 2.87 2.87 136 2023/12/06 10:14:51.47 open 0 0 KOD Kodiak Sciences Inc -5.21 -64.480198019802
KOPN 1.6394 1.59 313 2023/12/06 10:14:39.38 open 0.0493999999999999 3.1069182389937 KOPN Kopin Corporation 0.4394 36.6166666666667
KOSS 3.25 3.29 8 2023/12/06 10:14:49.46 open -0.04 -1.21580547112462 KOSS Koss Corporation -2.3771 -42.2437845426596
KRNT 19.1 19.1 2 2023/12/06 10:14:46.02 open 0 0 KRNT Kornit Digital Ltd -6.11 -24.2364141213804
KRNY 8.45 8.44 121 2023/12/06 10:14:50.36 open 0.00999999999999979 0.118483412322272 KRNY Kearny Financial Corp -0.930000000000001 -9.91471215351814
KRON 1.24 1.24 6 2023/12/06 08:29:22.68 extended-hours 0 0 KRON Kronos Bio�Inc -1.16 -48.3333333333333
KROS 33.61 33.61 5 2023/12/06 10:16:38.82 open 0 0 KROS Keros Therapeutics�Inc -24.96 -42.6156735530135
KRT 22.19 22.19 6 2023/12/06 10:16:35.24 open 0 0 KRT Karat Packaging Inc 7.16 47.6380572188956
KRTX 217.14 214.55 260 2023/12/06 11:38:13.28 open 2.58999999999998 1.20717781402935 KRTX Karuna Therapeutics Inc 17.75 8.90215156226491
KRUS 62.58 62.58 10 2023/12/06 10:14:47.82 open 0 0 KRUS Kura Sushi USA Inc 0.439999999999998 0.708078532346311
KRYS 103.12 103.12 33 2023/12/06 11:38:09.42 open 0 0 KRYS Krystal Biotech Inc 20 24.0615976900866
KTOS 20.1324 20 319 2023/12/06 11:38:03.34 open 0.132400000000001 0.662000000000003 KTOS Kratos Defense & Security Solutions 8.6824 75.8288209606987
KURA 11.12 11.17 132 2023/12/06 10:14:48.79 open -0.0500000000000007 -0.447627573858556 KURA Kura Oncology Inc -2.7 -19.5369030390738
KVHI 4.915 4.92 90 2023/12/06 10:16:45.32 open -0.00499999999999989 -0.10162601626016 KVHI KVH Industries Inc -5.335 -52.0487804878049
KWE 1.13 1.21 4 2023/12/06 09:08:22.89 extended-hours -0.0800000000000001 -6.61157024793389 KWE KWESST Micro Systems Inc. Common Stock -1.86 -62.2073578595318
KXIN 1.52 1.52 36 2023/12/06 08:00:00.12 extended-hours 0 0 KXIN Kaixin Auto Holdings 1.11 270.731707317073
KYMR 22.59 21.78 553 2023/12/06 11:38:06.63 open 0.809999999999999 3.7190082644628 KYMR Kymera Therapeutics Inc -14.79 -39.5666131621188
LAB 2.495 2.495 11 2023/12/06 10:14:42.41 open 0 0 LAB Standard Biotools Inc 0.495 24.75
LAMR 105.6 105.6 9 2023/12/06 10:14:49.91 open 0 0 LAMR Lamar Advertising Company -0.940000000000012 -0.882297728552667
LANC 169.16 168.805 28 2023/12/06 10:16:43.29 open 0.35499999999999 0.210301827552495 LANC Lancaster Colony Corporation -22.75 -11.8545151373039
LAND 14.87 14.87 2 2023/12/06 10:16:43.14 open 0 0 LAND Gladstone Land Corporation -4.67 -23.899692937564
LASR 12.98 12.75 28 2023/12/06 10:16:41.93 open 0.23 1.80392156862745 LASR nLIGHT Inc 0.58 4.67741935483871
LAUR 13.105 13.105 11 2023/12/06 10:16:51.57 open 0 0 LAUR Laureate Education Inc 2.125 19.3533697632058
LAZR 2.665 2.52 4259 2023/12/06 10:16:49.84 open 0.145 5.75396825396825 LAZR Luminar Technologies -4.005 -60.0449775112444
LAZY 7.47 7.47 42 2023/12/05 07:14:05.42 extended-hours 0 0 LAZY Lazydays Holdings Inc -5.72 -43.366186504928
LBAI 13.58 13.55 148 2023/12/06 10:16:34.98 open 0.0299999999999994 0.221402214022136 LBAI Lakeland Bancorp Inc -5.69 -29.52776336274
LBC 9.63 9.63 10 2023/12/06 10:16:35.36 open 0 0 LBC Luther Burbank -2.11 -17.9727427597956
LBPH 4.06 4.06 14 2023/12/06 10:16:35.07 open 0 0 LBPH Longboard Pharmaceuticals Inc -0.2 -4.69483568075118
LBRDK 76.49 76.63 49 2023/12/06 11:38:09.77 open -0.140000000000001 -0.182696072034452 LBRDK Liberty Broadband Srs C -13.29 -14.802851414569
LBTYA 16.43 16.43 444 2023/12/06 10:16:39.76 open 0 0 LBTYA Liberty Global PLC -5.26 -24.2508068234209
LBTYK 17.32 17.31 597 2023/12/06 10:16:39.77 open 0.0100000000000016 0.0577700751011067 LBTYK Liberty Global PLC Class C -5.03 -22.5055928411633
LCID 4.4676 4.2 46794 2023/12/06 10:16:52.36 open 0.2676 6.37142857142857 LCID Lucid Group Inc -7.2224 -61.7827202737382
LE 7.29 7.29 11 2023/12/06 07:41:50.57 extended-hours 0 0 LE Lands� End Inc -1.74 -19.2691029900332
LECO 206.29 206.38 338 2023/12/06 10:16:50.59 open -0.0900000000000034 -0.0436088768291518 LECO Lincoln Electric Holdings Inc 39.42 23.6231797207407
LEGN 61.49 61.5 685 2023/12/06 10:16:47.88 open -0.00999999999999801 -0.0162601626016228 LEGN Legend Biotech�Corp 10.99 21.7623762376238
LESL 5.525 5.18 343 2023/12/06 10:16:35.22 open 0.345000000000001 6.66023166023167 LESL Leslies�Inc -9.965 -64.3318269851517
LFST 6.545 6.66 46 2023/12/06 11:38:12.97 open -0.115 -1.72672672672673 LFST Lifestance Health Group Inc 1.265 23.9583333333333
LGIH 123.16 125.35 31 2023/12/06 11:38:12.03 open -2.19 -1.74710809732748 LGIH LGI Homes 9.31 8.17742643829601
LGMK 1.05 1.09 75 2023/12/06 10:16:37.73 open -0.04 -3.6697247706422 LGMK LogicMark Inc 0.81 337.5
LGVN 2.13 2.1 779 2023/12/06 08:12:12.94 extended-hours 0.0299999999999998 1.42857142857142 LGVN Longeveron LLC -1.91 -47.2772277227723
LI 36.05 35.73 17282 2023/12/06 11:38:12.69 open 0.32 0.89560593338931 LI Li Auto�Inc 11.15 44.7791164658635
LICN 1.58 1.52 3622 2023/12/06 08:00:00.08 extended-hours 0.0600000000000001 3.94736842105264 LICN Lichen China Limited Class A Ordinary Shares 0 0
LIFW 3.68 3.69 1812 2023/12/06 10:14:41.46 open -0.00999999999999979 -0.271002710027095 LIFW MSP Recovery Inc. 2.52 217.241379310345
LILAK 6.915 6.915 2 2023/12/06 10:14:52.11 open 0 0 LILAK Liberty Latin America Ltd Class C -2.935 -29.7969543147208
LILM 1.0496 1.01 11891 2023/12/06 10:16:42.79 open 0.0396000000000001 3.92079207920793 LILM Lilium NV -0.2304 -18
LIN 399.89 403.59 458 2023/12/06 10:16:50.07 open -3.69999999999999 -0.916771971555289 LIN Linde plc Ordinary Shares 68.95 20.8345923732399
LIND 8.57 8.58 139 2023/12/06 10:16:35.43 open -0.00999999999999979 -0.116550116550114 LIND Lindblad Expeditions Holdings Inc -3.33 -27.9831932773109
LIQT 3.19 3.19 2 2023/12/06 09:09:10.47 extended-hours 0 0 LIQT LiqTech International Inc 2.635 474.774774774775
LITE 42.2042 43.005 111 2023/12/06 11:38:12.73 open -0.800800000000002 -1.86210905708639 LITE Lumentum Holdings Inc -17.9758 -29.8700564971751
LIVE 26.225 26.225 8 2023/12/06 10:14:53.01 open 0 0 LIVE Live Ventures Inc -7.875 -23.0938416422287
LIVN 43.9 43.765 593 2023/12/06 10:16:49.58 open 0.134999999999998 0.308465668913511 LIVN LivaNova PLC -12.3 -21.8861209964413
LKFN 61.26 61.2 29 2023/12/06 10:16:35.74 open 0.0599999999999952 0.0980392156862666 LKFN Lakeland Financial Corporation -9.45 -13.3644463300806
LKQ 45.59 45.56 1072 2023/12/06 10:16:50.24 open 0.0300000000000011 0.065847234416157 LKQ LKQ Corporation -13.37 -22.6763907734057
LLYVK 33.14 33.14 10 2023/12/06 10:14:52.70 open 0 0 LLYVK Liberty Media Corporation Series C Liberty Live Common Stock 0 0
LMB 41.08 42.71 38 2023/12/06 10:16:35.22 open -1.63 -3.81643643174901 LMB Limbach Holdings Inc 28.21 219.191919191919
LNT 51.575 51.515 243 2023/12/06 10:16:43.43 open 0.0600000000000023 0.11647093079686 LNT Alliant Energy Corp -2.455 -4.54377197853044
LNTH 73.705 73.705 12 2023/12/06 10:16:43.19 open 0 0 LNTH Lantheus Holdings Inc 16.205 28.1826086956522
LNW 86.71 86.785 331 2023/12/06 10:16:35.17 open -0.0750000000000028 -0.0864204643659651 LNW Light & Wonder Inc 21.46 32.8888888888889
LOCO 8.815 8.83 55 2023/12/06 10:16:48.92 open -0.0150000000000006 -0.169875424688568 LOCO El Pollo Loco Holdings Inc -3.455 -28.158109209454
LOGI 87.025 86.9 575 2023/12/06 10:16:36.82 open 0.125 0.143843498273878 LOGI Logitech International SA 28.655 49.0919993147165
LOPE 139.7 139.71 6 2023/12/06 10:16:40.82 open -0.0100000000000193 -0.00715768377354472 LOPE Grand Canyon Education Inc 23.14 19.8524365133837
LOVE 23.36 21.4 1991 2023/12/06 10:16:49.55 open 1.96 9.1588785046729 LOVE The Lovesac Company -2.38 -9.24630924630924
LPCN 2.49 2.55 59 2023/12/06 08:56:23.79 extended-hours -0.0599999999999996 -2.35294117647057 LPCN Lipocine Inc 1.96 369.811320754717
LPLA 218.99 220.68 145 2023/12/06 11:38:11.89 open -1.69 -0.765814754395504 LPLA LPL Financial Holdings Inc -18.13 -7.64591767881241
LPRO 6.77 6.77 11 2023/12/06 10:14:38.61 open 0 0 LPRO Open Lending Corp -2 -22.8050171037628
LPSN 3.14 3.14 101 2023/12/06 09:09:56.89 extended-hours 0 0 LPSN LivePerson Inc -9.74 -75.6211180124224
LQDA 7.04 7.04 8 2023/12/06 10:14:49.63 open 0 0 LQDA Liquidia Technologies Inc 0.44 6.66666666666667
LQR 1.2 1.14 3076 2023/12/06 10:16:43.70 open 0.0600000000000001 5.26315789473685 LQR LQR House Inc. Common Stock 0 0
LRCX 698.7501 698.29 864 2023/12/06 11:38:09.27 open 0.460100000000011 0.0658895301379099 LRCX Lam Research Corp 198.6501 39.722075584883
LRHC 1.96 1.96 2 2023/12/06 08:00:00.53 extended-hours 0 0 LRHC La Rosa Holdings Corp. Common Stock 0 0
LRMR 3.765 3.765 12 2023/12/06 10:16:35.12 open 0 0 LRMR Larimar Therapeutics Inc -1.175 -23.7854251012146
LSCC 61.52 60.8 74 2023/12/06 10:16:36.09 open 0.720000000000006 1.1842105263158 LSCC Lattice Semiconductor Corporation -14.27 -18.8283414698509
LSEA 11.4 11.4 12 2023/12/06 10:16:43.67 open 0 0 LSEA Landsea Homes Corp 4.77 71.9457013574661
LSTR 178.325 178.14 13 2023/12/06 11:38:13.37 open 0.185000000000002 0.103850903783542 LSTR Landstar System Inc 5.49499999999998 3.17942486836775
LSXMA 26.27 26.2783 12 2023/12/06 10:16:29.77 open -0.00830000000000197 -0.0315849959852881 LSXMA Liberty Media Corporation Series A Liberty SiriusXM Common Stock 0 0
LSXMK 26.33 26.33 203 2023/12/06 11:38:12.43 open 0 0 LSXMK Liberty Media Corporation Series C Liberty SiriusXM Common Stock 0 0
LULU 462.16 456.93 295 2023/12/06 10:16:51.01 open 5.23000000000002 1.14459545225746 LULU Lululemon Athletica Inc. 155.28 50.599582898853
LUMO 3.09 3.09 11 2023/12/05 07:24:58.65 extended-hours 0 0 LUMO Lumos Pharma Inc -0.41 -11.7142857142857
LUNA 6.02 6.02 6 2023/12/05 07:56:36.97 extended-hours 0 0 LUNA Luna Innovations Incorporated -2.82 -31.9004524886878
LUNR 3.18 3.25 10 2023/12/06 09:08:15.99 extended-hours -0.0699999999999998 -2.15384615384615 LUNR Intuitive Machines Inc. -6.939 -68.5739697598577
LWLG 4.78 4.78 15 2023/12/06 10:16:36.11 open 0 0 LWLG Lightwave Logic Inc -1.51 -24.0063593004769
LX 1.7 1.7 11 2023/12/05 07:02:36.04 extended-hours 0 0 LX Lexinfintech Holdings Ltd -1.62 -48.7951807228916
LXRX 1.18 1.18 120 2023/12/06 08:00:00.25 extended-hours 0 0 LXRX Lexicon Pharmaceuticals Inc -1.06 -47.3214285714286
LYEL 1.93 1.93 352 2023/12/06 10:16:50.17 open 0 0 LYEL Lyell Immunopharma Inc -1.34 -40.9785932721713
LYFT 12.3175 12.24 4303 2023/12/06 11:38:13.26 open 0.0775000000000006 0.633169934640528 LYFT LYFT Inc -3.9325 -24.2
LYRA 3.62 3.595 236 2023/12/06 10:16:35.25 open 0.0249999999999999 0.69541029207232 LYRA Lyra Therapeutics�Inc 0.77 27.0175438596491
LYTS 13.61 13.61 3 2023/12/05 07:56:21.76 extended-hours 0 0 LYTS LSI Industries Inc -0.120000000000001 -0.873998543335768
LZ 11.445 11.5069 35 2023/12/06 11:38:12.08 open -0.0618999999999996 -0.537938106701193 LZ LegalZoom.com Inc 2.965 34.9646226415094
MAGS 32.38 32.38 4 2023/12/06 09:10:19.40 extended-hours 0 0 MAGS Listed Funds Trust - Roundhill Magnificent Seven ETF 0 0
MAMA 3.93 3.93 506 2023/12/06 10:16:37.52 open 0 0 MAMA Mama's Creations Inc. 1.93 96.5
MANH 227.36 227.19 47 2023/12/06 10:16:43.69 open 0.170000000000016 0.0748272371143166 MANH Manhattan Associates Inc 97 74.4093280147284
MAR 207.49 202.99 774 2023/12/06 10:16:52.40 open 4.5 2.21685797329918 MAR Marriott International Inc 33.31 19.1238948214491
MARA 16.125 15.54 114102 2023/12/06 11:38:12.67 open 0.585000000000001 3.76447876447877 MARA Marathon Digital Holdings Inc 8.915 123.647711511789
MASI 104.57 104.585 297 2023/12/06 10:16:52.34 open -0.0150000000000006 -0.0143424009179142 MASI Masimo Corporation -65.51 -38.5171683913453
MASS 7.15 7.15 201 2023/12/06 09:10:10.01 extended-hours 0 0 MASS 908 Devices Inc -2.17 -23.2832618025751
MAT 19.19 19 83 2023/12/06 10:16:37.56 open 0.190000000000001 1.00000000000001 MAT Mattel Inc -1.27 -6.20723362658846
MATW 34.99 34.51 4 2023/12/06 10:16:49.52 open 0.480000000000004 1.39090118806144 MATW Matthews International Corporation -2.05 -5.53455723542116
MAXI 24.72 24.66 3 2023/12/06 10:16:46.42 open 0.0599999999999987 0.243309002433085 MAXI Simplify Bitcoin Strategy PLUS Income ETF 10.211 70.3770073747329
MAXN 4.688 4.863 150 2023/12/06 10:16:42.56 open -0.175000000000001 -3.59860168620195 MAXN Maxeon Solar Technologies Ltd -17.272 -78.6520947176685
MBB 91.755 91.76 161 2023/12/06 10:16:52.33 open -0.00500000000000966 -0.00544899738449179 MBB iShares MBS ETF -4.125 -4.30225281602003
MBIN 35.47 35.47 30 2023/12/06 11:38:06.47 open 0 0 MBIN Merchants Bancorp 6.7 23.2881473757386
MBIO 1.41 1.4 36 2023/12/06 07:26:11.71 extended-hours 0.01 0.714285714285715 MBIO Mustang Bio Inc 0.7324 108.087367178276
MBLY 41.03 39.78 270 2023/12/06 10:16:48.97 open 1.25 3.14228255404726 MBLY Mobileye Global Inc. Class A Common Stock 2.43 6.29533678756477
MBOT 1.22 1.22 8 2023/12/06 05:55:23.58 extended-hours 0 0 MBOT Microbot Medical Inc -1.89 -60.7717041800643
MBUU 47.088 47.03 102 2023/12/06 10:16:47.38 open 0.0579999999999998 0.123325536891346 MBUU Malibu Boats Inc -13.502 -22.2842053144083
MCAF 8.85 22.99 950 2023/12/06 09:09:44.89 extended-hours -14.14 -61.5050021748586 MCAF Mountain Crest Acquisition Corp IV -1.4 -13.6585365853659
MCBC 10.49 10.49 46 2023/12/06 10:16:37.05 open 0 0 MCBC Macatawa Bank Corporation -0.529999999999999 -4.80943738656987
MCBS 22.225 22.225 4 2023/12/06 10:16:35.43 open 0 0 MCBS MetroCity Bankshares 2.005 9.91592482690407
MCHI 41.26 41.26 519 2023/12/06 10:16:48.16 open 0 0 MCHI iShares MSCI China ETF -12.32 -22.9936543486376
MCHP 84.8713 83.8 150 2023/12/06 11:38:12.06 open 1.07130000000001 1.27840095465395 MCHP Microchip Technology Inc 7.2513 9.34205101777892
MCOM 1.1898 1.23 4142 2023/12/06 10:16:50.91 open -0.0402 -3.26829268292683 MCOM Micromobility.com Inc. 0.9598 417.304347826087
MCRB 1.0996 1.04 2608 2023/12/06 10:16:39.88 open 0.0595999999999999 5.73076923076922 MCRB Seres Therapeutics Inc -4.3704 -79.8976234003656
MCRI 64.59 64.59 2 2023/12/06 09:08:08.77 extended-hours 0 0 MCRI Monarch Casino & Resort Inc -12.03 -15.7008613938919
MDAI 2.81 2.91 169 2023/12/06 07:55:01.19 extended-hours -0.1 -3.43642611683849 MDAI Spectral AI Inc. -7.34 -72.3152709359606
MDB 403.4701 408.78 19036 2023/12/06 11:38:10.80 open -5.30989999999997 -1.29896276725867 MDB MongoDB 189.2601 88.352597917931
MDGL 238.49 236 14 2023/12/06 10:16:44.38 open 2.49000000000001 1.05508474576272 MDGL Madrigal Pharmaceuticals Inc -49.76 -17.2627927146574
MDLZ 70.965 71.12 948 2023/12/06 11:38:12.89 open -0.155000000000001 -0.217941507311588 MDLZ Mondelez International Inc 5.52500000000001 8.44284841075796
MDRX 12.35 12.35 55 2023/12/06 10:14:51.93 open 0 0 MDRX Allscripts Healthcare Solutions Inc -5.56 -31.0441094360692
MDXG 7.88 7.88 209 2023/12/06 10:16:41.07 open 0 0 MDXG MiMedx Group Inc 4.01 103.617571059432
MELI 1568.72 1585.48 194 2023/12/06 11:38:12.17 open -16.76 -1.05709312006459 MELI MercadoLibre Inc. 387.03 32.7522446665369
MEOH 43 42.9 28 2023/12/06 10:16:49.35 open 0.100000000000001 0.233100233100236 MEOH Methanex Corporation -4.33 -9.14853158673146
MESO 1.15 1.12 193 2023/12/06 09:09:45.76 extended-hours 0.0299999999999998 2.67857142857141 MESO Mesoblast Ltd -2.15 -65.1515151515152
META 319.41 318.39 20931 2023/12/06 11:38:12.11 open 1.02000000000004 0.320361820408945 META Meta Platforms Inc. 170.44 114.412297778076
METC 18.3101 18.05 735 2023/12/06 11:38:10.61 open 0.260099999999998 1.44099722991689 METC Ramaco Resources Inc 8.0734 78.8672130667109
MFH 1.51 1.54 2486 2023/12/06 09:08:49.28 extended-hours -0.03 -1.94805194805195 MFH Mercurity Fintech Holding Inc ADR 0.33 27.9661016949153
MGIH 1.67 1.49 3501 2023/12/05 07:56:07.02 extended-hours 0.18 12.0805369127517 MGIH Millennium Group International Holdings Limited Ordinary Shares 0 0
MGNI 8.49 8.3 121 2023/12/06 10:16:44.89 open 0.19 2.28915662650602 MGNI Magnite Inc -3.59 -29.7185430463576
MGPI 88.74 92.24 124 2023/12/06 10:16:49.99 open -3.5 -3.79444926279271 MGPI MGP Ingredients Inc -8.80000000000001 -9.02193971703917
MGRC 102.02 102.1 25 2023/12/06 10:16:37.01 open -0.0799999999999983 -0.0783545543584704 MGRC McGrath RentCorp 2.47999999999999 2.49146071930881
MIDD 132.795 132.795 11 2023/12/06 10:16:35.88 open 0 0 MIDD Middleby Corp -22.655 -14.5738179478932
MIGI 1.57 1.5015 1369 2023/12/06 09:08:26.60 extended-hours 0.0685 4.56210456210456 MIGI Mawson Infrastructure Group Inc 1.0431 197.969254127918
MINM 3.4594 3.55 673 2023/12/06 10:16:48.34 open -0.0905999999999998 -2.55211267605633 MINM Minim Inc 3.2494 1547.33333333333
MIRA 3 3 31 2023/12/06 09:08:15.36 extended-hours 0 0 MIRA MIRA Pharmaceuticals Inc. Common Stock 0 0
MIRM 32.41 32.3683 61 2023/12/06 10:16:48.66 open 0.0416999999999987 0.128829750094996 MIRM Mirum Pharmaceuticals Inc 8.93 38.0323679727427
MIRO 3.38 3.38 7 2023/12/06 08:00:00.45 extended-hours 0 0 MIRO Miromatrix Medical Inc -0.11 -3.15186246418339
MIST 3.15 3.25 71 2023/12/06 08:12:33.51 extended-hours -0.1 -3.07692307692308 MIST Milestone Pharmaceuticals Inc -0.51 -13.9344262295082
MKSI 83.62 81.1 129 2023/12/06 10:16:35.73 open 2.52000000000001 3.10727496917387 MKSI MKS Instruments Inc -18.7 -18.2759968725567
MKTW 3.23 3.13 257 2023/12/06 10:16:39.47 open 0.1 3.19488817891374 MKTW Marketwise Inc 1.01 45.4954954954955
MKTX 260.035 252.35 525 2023/12/06 10:16:47.24 open 7.68500000000003 3.04537348920152 MKTX MarketAxess Holdings Inc -103.815 -28.5323622371856
MLCO 7.81 7.42 7085 2023/12/06 10:16:52.42 open 0.39 5.25606469002695 MLCO Melco Resorts & Entertainment Ltd -5.85 -42.8257686676428
MLGO 5.4199 3.01 538958 2023/12/06 11:38:13.28 open 2.4099 80.0631229235881 MLGO MicroAlgo Inc. 3.2899 154.455399061033
MLKN 27.67 27.67 2 2023/12/06 10:16:42.47 open 0 0 MLKN MillerKnoll Inc 3.79 15.8710217755444
MLTX 52.95 53.56 3 2023/12/06 08:56:23.12 extended-hours -0.609999999999999 -1.13890963405526 MLTX MoonLake Immunotherapeutics 41 343.096234309623
MLYS 6.95 6.95 4 2023/12/06 10:16:35.37 open 0 0 MLYS Mineralys Therapeutics Inc. Common Stock 0 0
MMSI 67.27 65.5 4836 2023/12/06 10:16:38.97 open 1.77 2.70229007633587 MMSI Merit Medical Systems Inc -4.08 -5.71829011913104
MMYT 43.99 43.99 3 2023/12/06 10:16:40.38 open 0 0 MMYT MakeMyTrip Limited 15.01 51.7943409247757
MNDY 181.5 183.04 1394 2023/12/06 10:16:43.94 open -1.53999999999999 -0.84134615384615 MNDY Monday.Com Ltd 51.31 39.4116291573854
MNMD 3.73 3.54 233 2023/12/06 10:16:48.03 open 0.19 5.36723163841808 MNMD Mind Medicine�Inc 0.32 9.3841642228739
MNST 53.67 55.2 520 2023/12/06 11:38:12.80 open -1.53 -2.77173913043478 MNST Monster Beverage Corp -50.41 -48.4338970023059
MNTS 2.65 2.8 1604 2023/12/06 10:16:50.36 open -0.15 -5.35714285714285 MNTS Momentus Inc 1.745 192.817679558011
MOB 1.52 1.57 206 2023/12/06 09:09:21.29 extended-hours -0.05 -3.18471337579618 MOB Mobilicom Limited American Depositary Shares 0.02 1.33333333333333
MOBV 5.08 5.23 11133 2023/12/06 09:09:18.55 extended-hours -0.15 -2.86806883365201 MOBV Mobiv Acquisition Corp -5.225 -50.7035419699175
MOMO 6.66 6.6402 320 2023/12/06 10:16:51.81 open 0.0198 0.298183789644891 MOMO Hello Group Inc -3.59 -35.0243902439024
MOR 7.23 7.5 2575 2023/12/06 08:19:51.44 extended-hours -0.27 -3.59999999999999 MOR MorphoSys AG ADR 2.28 46.0606060606061
MORF 25.4 25.07 26 2023/12/06 10:16:51.57 open 0.329999999999998 1.31631431990426 MORF Morphic Holding Inc -7.33 -22.3953559425603
MPWR 570.41 559.99 24 2023/12/06 10:16:37.50 open 10.42 1.86074751334845 MPWR Monolithic Power Systems Inc 143.85 33.7232745686422
MQ 6.4554 6.1 4648 2023/12/06 10:16:46.09 open 0.3554 5.82622950819673 MQ Marqeta Inc -0.1746 -2.63348416289593
MRAI 1.95 2 613 2023/12/06 08:19:33.07 extended-hours -0.05 -2.5 MRAI Marpai Inc 1.0307 112.117915805504
MRCY 35.81 35.81 4 2023/12/06 10:16:35.31 open 0 0 MRCY Mercury Systems Inc -14.175 -28.3585075522657
MREO 2.0419 2.0419 119 2023/12/05 07:02:06.39 extended-hours 0 0 MREO Mereo BioPharma Group PLC ADR 1.1068 118.361672548391
MRNA 83.0601 78.28 1419 2023/12/06 11:38:12.87 open 4.7801 6.10641287685233 MRNA Moderna Inc -92.9999 -52.8228444848347
MRNS 8.18 8.18 163 2023/12/06 10:16:47.42 open 0 0 MRNS Marinus Pharmaceuticals Inc 1.83 28.8188976377953
MRSN 2.155 2.14 19 2023/12/06 10:16:50.91 open 0.0149999999999997 0.700934579439237 MRSN Mersana Therapeutics Inc -4.425 -67.2492401215806
MRUS 24.53 24.53 2 2023/12/06 10:16:40.50 open 0 0 MRUS Merus BV 8.93 57.2435897435898
MRVL 51.56 50.9 1746 2023/12/06 10:16:51.27 open 0.660000000000004 1.2966601178782 MRVL Marvell Technology Group Ltd 8.41 19.4901506373117
MSBI 24.85 24.85 37 2023/12/06 10:16:48.81 open 0 0 MSBI Midland States Bancorp Inc -0.629999999999999 -2.47252747252747
MSFD 15.73 15.73 41 2023/12/05 07:55:48.98 extended-hours 0 0 MSFD Direxion Daily MSFT Bear 1X Shares -8.677 -35.5512762732003
MSFT 369.235 373.15 18793 2023/12/06 11:38:13.36 open -3.91499999999996 -1.04917593461074 MSFT Microsoft Corporation 121.425 48.999233283564
MSFU 39.409 39.99 84 2023/12/06 10:16:41.86 open -0.581000000000003 -1.45286321580396 MSFU Direxion Daily MSFT Bull 1.5X Shares 16.259 70.2332613390929
MSS 13.68 14.13 9204 2023/12/06 10:16:51.67 open -0.450000000000001 -3.18471337579619 MSS Maison Solutions Inc 0 0
MSTR 578.9999 581.03 1764 2023/12/06 11:38:12.11 open -2.03009999999995 -0.349396760924556 MSTR MicroStrategy Incorporated 327.2699 130.008302546379
MTC 1.13 1.06 1256 2023/12/06 08:51:04.07 extended-hours 0.0699999999999998 6.60377358490565 MTC MMTEC Inc 0.35 44.8717948717949
MTCH 32.94 32.49 1133 2023/12/06 10:16:50.00 open 0.449999999999996 1.38504155124652 MTCH Match Group Inc -21.18 -39.1352549889135
MTEM 5.01 5.01 81 2023/12/06 09:09:34.89 extended-hours 0 0 MTEM Molecular Templates Inc 4.471 829.499072356215
MTTR 2.5647 2.52 395 2023/12/06 10:16:48.17 open 0.0447000000000002 1.77380952380953 MTTR Matterport Inc -0.9553 -27.1392045454545
MU 74.35 73.9 4633 2023/12/06 10:16:52.05 open 0.449999999999989 0.608930987821365 MU Micron Technology Inc 14.05 23.3001658374793
MURA 3.79 3.63 72 2023/12/06 10:16:44.84 open 0.16 4.40771349862259 MURA Mural Oncology plc 0 0
MVIS 2.65 2.5 804 2023/12/06 10:16:50.90 open 0.15 6 MVIS Microvision Inc 0.14 5.57768924302789
MVST 1.269 1.22 676 2023/12/06 10:16:50.09 open 0.0489999999999999 4.01639344262295 MVST Microvast Holdings Inc -0.361 -22.1472392638037
MXCT 5.345 5.345 34 2023/12/06 10:16:34.59 open 0 0 MXCT MaxCyte Inc -0.495 -8.47602739726028
MXL 19.29 19.35 48 2023/12/06 10:16:41.81 open -0.0600000000000023 -0.310077519379857 MXL MaxLinear Inc -21.91 -53.1796116504854
MYFW 17.43 17.43 7 2023/12/06 10:16:35.39 open 0 0 MYFW First Western Financial Inc -8.82 -33.6
MYGN 18.47 18.47 4 2023/12/06 10:16:35.40 open 0 0 MYGN Myriad Genetics Inc -1.25 -6.33874239350913
MYNZ 1.15 1.14 403 2023/12/06 10:16:36.86 open 0.01 0.877192982456141 MYNZ Mainz Biomed BV -5.45 -82.5757575757576
NATL 22.655 22.655 45 2023/12/06 10:16:40.01 open 0 0 NATL NCR Atleos Corporation 0 0
NAVI 18.155 18.155 16 2023/12/06 10:16:34.46 open 0 0 NAVI Navient Corp -0.814999999999998 -4.29625724828676
NB 3.15 3.1 118 2023/12/06 11:38:13.08 open 0.0499999999999998 1.61290322580645 NB NioCorp Developments Ltd. Common Stock 2.28 262.068965517241
NBIX 119.755 122.91 326 2023/12/06 11:38:12.76 open -3.155 -2.56691888373607 NBIX Neurocrine Biosciences Inc 8.82499999999999 7.95546741188136
NBSE 1.04 1.06 62 2023/12/06 07:47:57.85 extended-hours -0.02 -1.88679245283019 NBSE NeuBase Therapeutics Inc 0.8123 356.741326306544
NCTY 7.47 7.45 32 2023/12/06 09:10:18.69 extended-hours 0.0199999999999996 0.26845637583892 NCTY The9 Ltd ADR 6.07 433.571428571429
NDAQ 56.32 55.73 682 2023/12/06 10:16:44.95 open 0.590000000000003 1.05867575811951 NDAQ Nasdaq Inc -3.87 -6.42963947499584
NDRA 1.36 1.36 4 2023/12/06 09:10:10.16 extended-hours 0 0 NDRA ENDRA Life Sciences Inc -2.65 -66.0847880299252
NDSN 242.35 242.45 30 2023/12/06 10:16:35.36 open -0.0999999999999943 -0.041245617653122 NDSN Nordson Corporation -0.950000000000017 -0.390464447184553
NEGG 1.23 1.3009 4062 2023/12/06 10:16:42.46 open -0.0709 -5.45007302636636 NEGG Newegg Commerce Inc -0.62 -33.5135135135135
NEO 18.775 18.5 108 2023/12/06 10:16:36.23 open 0.274999999999999 1.48648648648648 NEO NeoGenomics Inc 6.895 58.0387205387205
NEPH 2.13 2.13 48 2023/12/06 08:00:00.17 extended-hours 0 0 NEPH Nephros Inc 0.7801 57.7894658863619
NERV 6 6 2 2023/12/05 07:30:17.20 extended-hours 0 0 NERV Minerva Neurosciences Inc 3.61 151.046025104603
NEWT 14.02 13.82 7 2023/12/06 10:14:50.31 open 0.199999999999999 1.44717800289435 NEWT Newtek Business Services Corp -4.56 -24.5425188374596
NEXI 3.6171 3.48 1824 2023/12/06 10:16:52.53 open 0.1371 3.9396551724138 NEXI Neximmune Inc 3.2101 788.722358722359
NEXT 5.11 5.11 13 2023/12/06 10:16:34.67 open 0 0 NEXT Nextdecade Corp -0.88 -14.6911519198664
NFBK 10.98 10.98 2 2023/12/06 10:16:34.78 open 0 0 NFBK Northfield Bancorp Inc -3.97 -26.5551839464883
NFE 39 39.02 515 2023/12/06 10:16:38.88 open -0.0200000000000031 -0.0512557662737138 NFE New Fortress Energy LLC 0.210000000000001 0.541376643464813
NFLX 449.01 455.84 1614 2023/12/06 11:38:13.36 open -6.82999999999998 -1.49833274833274 NFLX Netflix Inc 95.15 26.8891652065789
NHTC 5.4089 5.4089 6 2023/12/06 10:16:38.05 open 0 0 NHTC Natural Health Trend 0.7389 15.8222698072805
NICE 203.285 200.13 3 2023/12/06 11:38:13.02 open 3.155 1.57647529106081 NICE Nice Ltd ADR -4.14500000000001 -1.99826447476258
NICK 7.02 7.02 43 2023/12/06 04:44:25.51 extended-hours 0 0 NICK Nicholas Financial Inc 0.52 7.99999999999999
NIU 2.425 2.3 8 2023/12/06 10:16:35.85 open 0.125 5.43478260869565 NIU Niu Technologies -2.965 -55.0092764378479
NKGN 3.39 3.39 170 2023/12/06 04:47:55.05 extended-hours 0 0 NKGN NKGen Biotech Inc. Common Stock -6.67 -66.3021868787276
NKTX 2.8182 2.67 21 2023/12/06 08:00:00.50 extended-hours 0.1482 5.55056179775281 NKTX Nkarta�Inc -2.5118 -47.125703564728
NMIH 27.71 28.87 99 2023/12/06 10:16:39.28 open -1.16 -4.01801177693107 NMIH NMI Holdings Inc 4.48 19.2854068015497
NMRK 8.475 8.25 533 2023/12/06 11:38:12.82 open 0.225 2.72727272727272 NMRK Newmark Group Inc -0.0950000000000006