realGrid4

nasdaq

2024/02/23

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AACG 1.295 1.26 52 2024/02/23 10:52:48 open 0.0349999999999999 2.77777777777777 ATA Creativity Global
AACI 10.99 10.99 41 2024/02/23 09:59:28 open 0 0 Armada Acquisition Corp I
AADI 1.89 1.89 1658 2024/02/23 12:04:06 open 0 0 Aadi Bioscience Inc
AAL 15.175 15.25 147988 2024/02/23 12:04:18 open -0.0749999999999993 -0.49180327868852 American Airlines Group
AAME 2.7 2.45 69 2024/02/23 10:02:45 open 0.25 10.2040816326531 Atlantic American Corporation
AAOI 13.5976 13.17 736721 2024/02/23 12:04:17 open 0.4276 3.24677296886864 Applied Opt
AAON 83.24 83.385 1150 2024/02/23 12:04:08 open -0.14500000000001 -0.173892186844169 AAON Inc
AAPB 20.32 20.53 499 2024/02/23 11:54:17 open -0.210000000000001 -1.02289332683878 GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF
AAPD 21.344 21.4 309 2024/02/23 11:37:48 open -0.0559999999999974 -0.261682242990642 Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares
AAPL 182.745 184.01 439716 2024/02/23 12:04:18 open -1.26499999999999 -0.687462637900107 Apple Inc
AAPU 25.0674 25.39 3659 2024/02/23 12:04:08 open -0.322600000000001 -1.27057896809768 Direxion Shares ETF Trust - Direxion Daily AAPL Bull 1.5X Shares
AAXJ 66.86 67.52 1334 2024/02/23 11:46:17 open -0.659999999999997 -0.977488151658763 iShares MSCI All Country Asia ex Japan ETF
ABAT 2.2 2.27 2853 2024/02/23 12:04:17 open -0.0699999999999998 -3.08370044052863 American Battery Technology Company Common Stock
ABCB 46.07 45.85 2212 2024/02/23 12:04:17 open 0.219999999999999 0.479825517993454 Ameris Bancorp
ABCL 4.97 4.85 14359 2024/02/23 11:52:52 open 0.12 2.47422680412371 Abcellera Biologics�Inc
ABEO 6.83 6.65 936 2024/02/23 12:04:05 open 0.18 2.70676691729323 Abeona Therapeutics Inc
ABIO 1.63 1.63 6 2024/02/23 12:02:04 open 0 0 ARCA Biopharma Inc
ABL 11.98 12.27 777 2024/02/23 12:03:59 open -0.289999999999999 -2.36348818255908 Abacus Life Inc.
ABLV 2.86 2.9 4849 2024/02/23 11:00:48 open -0.04 -1.37931034482759 Able View Global Inc. Class B Ordinary Shares
ABNB 151.79 152.99 128057 2024/02/23 12:04:17 open -1.20000000000002 -0.784364991175905 Airbnb�Inc
ABOS 3.425 3.32 1499 2024/02/23 12:04:04 open 0.105 3.16265060240964 Acumen Pharmaceuticals Inc
ABSI 4.65 4.91 8955 2024/02/23 12:04:07 open -0.26 -5.29531568228105 Absci Corp
ABTS 0.93 0.9899 1162 2024/02/23 11:25:46 open -0.0599 -6.05111627437114 Abits Group Inc.
ABUS 2.935 2.91 9325 2024/02/23 12:02:05 open 0.0249999999999999 0.859106529209619 Arbutus Biopharma Corp
ABVC 1.1808 1.21 1052 2024/02/23 11:51:43 open -0.0291999999999999 -2.41322314049586 ABVC Biopharma Inc
ABVX 13.32 13.21 1367 2024/02/23 12:04:00 open 0.109999999999999 0.83270249810749 Abivax SA American Depositary Shares
ACAB 11.44 11.44 11 2024/02/23 10:54:27 open 0 0 Atlantic Coastal Acquisition Corp II
ACAC 11.15 11.15 86582 2024/02/23 10:10:45 open 0 0 Acri Capital Acquisition Corporation
ACAD 25.105 24.84 5578 2024/02/23 12:04:15 open 0.265000000000001 1.06682769726248 ACADIA Pharmaceuticals Inc
ACB 3.2292 3.24 19553 2024/02/23 12:04:10 open -0.0108000000000001 -0.333333333333338 Aurora Cannabis Inc
ACCD 10.26 10.62 3151 2024/02/23 12:04:05 open -0.359999999999999 -3.38983050847457 Accolade�Inc
ACDC 7.735 7.32 6252 2024/02/23 12:04:03 open 0.415 5.66939890710383 ProFrac Holding Corp.
ACET 2.485 2.44 3780 2024/02/23 12:04:17 open 0.0449999999999999 1.84426229508196 Adicet Bio Inc
ACGL 86.5 85.83 6530 2024/02/23 12:04:15 open 0.670000000000002 0.780612839333568 Arch Capital Group Ltd
ACGLN 20.35 20.29 719 2024/02/23 12:04:15 open 0.0600000000000023 0.295712173484486 Arch Capital Group Ltd
ACGLO 23.83 23.69 1271 2024/02/23 11:22:05 open 0.139999999999997 0.590966652596019 Arch Capital Group Ltd.
ACHC 84.7704 84.57 1554 2024/02/23 12:01:00 open 0.200400000000002 0.236963462220648 Acadia Healthcare Company Inc
ACHL 1.3498 1.3 13225 2024/02/23 11:49:23 open 0.0498000000000001 3.83076923076924 Achilles Therapeutics PLC ADR
ACHV 3.93 3.83 279 2024/02/23 11:30:27 open 0.1 2.61096605744126 Achieve Life Sciences Inc
ACIC 13.3682 13.29 1414 2024/02/23 12:02:02 open 0.0782000000000007 0.588412340105348 American Coastal Insurance Corp
ACIU 3.36 3.28 3102 2024/02/23 11:49:21 open 0.0800000000000001 2.4390243902439 AC Immune Ltd
ACIW 30.79 30.56 2569 2024/02/23 12:01:58 open 0.23 0.752617801047122 ACI Worldwide Inc
ACLS 111.66 111.63 7345 2024/02/23 12:03:57 open 0.0300000000000011 0.0268744961031991 Axcelis Technologies Inc
ACLX 60.96 60.71 1186 2024/02/23 12:04:01 open 0.25 0.411793773678142 Arcellx Inc
ACMR 20.37 21.19 23559 2024/02/23 12:04:14 open -0.82 -3.86974988201982 Acm Research Inc
ACNB 36.41 36.25 24 2024/02/23 10:21:47 open 0.159999999999997 0.441379310344818 ACNB Corporation
ACNT 10.145 9.95 72 2024/02/23 11:53:25 open 0.195 1.95979899497488 Synalloy Corporation
ACON 0.9949 1.25 16829 2024/02/23 11:46:20 open -0.2551 -20.408 Aclarion Inc
ACOR 13.0401 13.09 33 2024/02/23 12:01:04 open -0.0498999999999992 -0.381207028265845 Acorda Therapeutics Inc
ACRS 1.205 1.21 1852 2024/02/23 12:04:03 open -0.00499999999999989 -0.413223140495859 Aclaris Therapeutics Inc
ACRV 3.9 3.76 429 2024/02/23 11:58:48 open 0.14 3.72340425531915 Acrivon Therapeutics Inc. Common Stock
ACST 3.45 3.35 70 2024/02/23 10:56:57 open 0.1 2.98507462686567 Acasti Pharma Inc
ACT 26.97 26.71 1798 2024/02/23 12:04:15 open 0.259999999999998 0.973418195432415 Enact Holdings Inc
ACTG 4.025 4.01 332 2024/02/23 11:25:46 open 0.0150000000000006 0.374064837905251 Acacia Research Corporation
ACVA 16.41 15.96 18008 2024/02/23 12:02:48 open 0.449999999999999 2.81954887218045 ACV Auctions Inc
ACWI 106.92 106.73 35229 2024/02/23 12:02:01 open 0.189999999999998 0.178019301040005 iShares MSCI ACWI ETF
ACWX 52.075 52 10881 2024/02/23 12:04:16 open 0.0750000000000028 0.144230769230775 iShares MSCI ACWI ex U.S. ETF
ACXP 3.075 3.115 3 2024/02/23 11:54:41 open -0.04 -1.28410914927769 Acurx Pharmaceuticals LLC
ADAG 3.355 3.3 222 2024/02/23 11:54:37 open 0.0550000000000002 1.66666666666667 Adagene Inc
ADAP 1.41 1.38 11659 2024/02/23 12:02:46 open 0.03 2.17391304347826 Adaptimmune Therapeutics Plc
ADBE 550.0099 537.93 56705 2024/02/23 12:04:17 open 12.0799000000001 2.24562675441044 Adobe Systems Incorporated
ADD 0.2331 0.279 16901 2024/02/23 10:35:23 open -0.0459 -16.4516129032258 Color Star Technology Co. Ltd.
ADEA 11.44 11.1 4774 2024/02/23 12:04:02 open 0.34 3.06306306306306 ADEIA CORP
ADI 191.52 192 27773 2024/02/23 12:04:18 open -0.47999999999999 -0.249999999999995 Analog Devices Inc
ADIL 0.82 0.811 5025 2024/02/23 11:30:29 open 0.0089999999999999 1.10974106041922 Adial Pharmaceuticals Inc
ADMA 5.245 5.39 4782 2024/02/23 12:04:03 open -0.145 -2.69016697588125 ADMA Biologics Inc
ADN 0.16055 0.177 10752 2024/02/23 11:54:39 open -0.01645 -9.29378531073446 Advent Technologies Holdings Inc
ADNWW 0.0205 0.0205 6901 2024/02/23 10:16:37 open 0 0 Advent Technologies Holdings Inc
ADOC 8.46 9.25 53 2024/02/23 10:52:49 open -0.789999999999999 -8.54054054054053 Edoc Acquisition Corp
ADP 255.34 254.76 11167 2024/02/23 12:04:08 open 0.580000000000013 0.227665253571994 Automatic Data Processing Inc
ADPT 4.05 3.89 9835 2024/02/23 12:04:04 open 0.16 4.11311053984575 Adaptive Biotechnologies Corp
ADSE 9.64 9.7 223 2024/02/23 11:54:35 open -0.0599999999999987 -0.618556701030915 Ads Tec Energy PLC
ADSK 257.51 256.98 6350 2024/02/23 12:04:05 open 0.529999999999973 0.206241730873987 Autodesk Inc
ADTH 2.83 2.88 1973 2024/02/23 11:54:40 open -0.0499999999999998 -1.7361111111111 AdTheorent Holding Company Inc
ADTN 6.105 6.21 4869 2024/02/23 12:04:17 open -0.105 -1.69082125603864 ADTRAN Inc
ADTX 3.46 3.57 292 2024/02/23 12:04:06 open -0.11 -3.0812324929972 Aditxt Inc.
ADUS 89.66 89.6 442 2024/02/23 11:52:54 open 0.0600000000000023 0.0669642857142883 Addus HomeCare Corporation
ADV 3.845 3.85 4376 2024/02/23 11:52:52 open -0.00499999999999989 -0.129870129870127 Advantage Solutions Inc
ADVM 2.08 2.09 7036 2024/02/23 11:54:18 open -0.00999999999999979 -0.478468899521521 Adverum Biotechnologies Inc
ADXN 9.8994 10.49 670 2024/02/23 11:54:42 open -0.5906 -5.63012392755005 Addex Therapeutics Ltd
AEHR 16.21 16.1 18646 2024/02/23 12:02:00 open 0.109999999999999 0.683229813664593 Aehr Test Systems
AEI 1.05 1.05 129 2024/02/23 10:09:53 open 0 0 Alset Ehome International Inc
AEIS 99.135 99.4955 799 2024/02/23 12:04:17 open -0.360500000000002 -0.362327944479903 Advanced Energy Industries Inc
AEMD 1.685 1.79 349 2024/02/23 11:59:23 open -0.105 -5.8659217877095 Aethlon Medical Inc
AENT 1.78 1.78 2 2024/02/23 10:30:57 open 0 0 Alliance Entertainment Holding Corporation Class A Common Stock
AEP 82.47 82 15536 2024/02/23 12:04:18 open 0.469999999999999 0.573170731707316 American Electric Power Company Inc
AERT 2.49 2.46 195 2024/02/23 11:39:59 open 0.0300000000000002 1.21951219512196 Aeries Technology Inc.
AEYE 6.06 5.93 98 2024/02/23 11:49:24 open 0.13 2.19224283305228 AudioEye Inc
AEZS 1.74 1.74 29 2024/02/23 09:05:18 extended-hours 0 0 Aeterna Zentaris Inc
AFAR 11.02 11.02 3201 2024/02/23 10:24:45 open 0 0 Aura FAT Projects Acquisition Corp Class A Ordinary Shares
AFCG 11.33 11.07 3209 2024/02/23 11:58:48 open 0.26 2.3486901535682 AFC Gamma Inc
AFIB 0.2022 0.2 35784 2024/02/23 12:02:47 open 0.00219999999999998 1.09999999999999 Acutus Medical�Inc
AFMD 0.53 0.54 3333 2024/02/23 11:25:30 open -0.01 -1.85185185185185 Affimed NV
AFRI 10.455 10.455 2 2024/02/23 10:21:47 open 0 0 Forafric Global PLC Ordinary Shares
AFRM 37.42 37.71 106282 2024/02/23 12:04:17 open -0.289999999999999 -0.76902678334659 Affirm Holdings Inc
AFYA 20.21 20.46 339 2024/02/23 12:03:57 open -0.25 -1.22189638318671 Afya Ltd
AGAE 1.03 1.04 23 2024/02/23 10:21:46 open -0.01 -0.961538461538462 Allied Gaming & Entertainment Inc.
AGBA 0.4697 0.4525 659 2024/02/23 11:21:40 open 0.0172 3.80110497237569 AGBA Acquisition Ltd
AGEN 0.7172 0.6752 52613 2024/02/23 12:04:04 open 0.0419999999999999 6.22037914691942 Agenus Inc
AGFY 0.6 0.597 3470 2024/02/23 11:43:34 open 0.003 0.502512562814071 Agrify�Corp
AGIO 32.33 30 22674 2024/02/23 12:04:12 open 2.33 7.76666666666666 Agios Pharm
AGMH 1.66 1.84 731 2024/02/23 10:54:26 open -0.18 -9.78260869565218 AGM Group Holdings Inc Class A
AGNC 9.535 9.48 102082 2024/02/23 12:04:05 open 0.0549999999999997 0.580168776371305 AGNC Investment Corp
AGNCM 24.68 24.68 104 2024/02/23 12:04:14 open 0 0 AGNC Investment Corp
AGNCN 25.66 25.66 27 2024/02/23 10:42:27 open 0 0 AGNC Investment Corp.
AGNCO 24.53 24.39 171 2024/02/23 11:32:02 open 0.140000000000001 0.574005740057403 AGNC Investment Corp
AGNCP 23.5 23.38 3250 2024/02/23 12:02:03 open 0.120000000000001 0.513259195893931 AGNC Investment Corp.
AGNG 29.47 29.48 44 2024/02/23 10:30:57 open -0.0100000000000016 -0.0339213025780243 Global X Aging Population ETF
AGRI 0.1991 0.21 109225 2024/02/23 12:04:10 open -0.0109 -5.19047619047619 AgriFORCE Growing Systems Ltd
AGRX 0.9001 0.9133 79896 2024/02/23 11:51:50 open -0.0132 -1.44530822292784 Agile Thrpe
AGYS 81.39 82.22 685 2024/02/23 12:02:06 open -0.829999999999998 -1.00948674288494 Agilysys Inc
AHCO 7.525 7.5 3384 2024/02/23 12:02:06 open 0.0250000000000004 0.333333333333338 Adapthealth Corp
AHG 1.25 1.25 1480 2024/02/23 11:49:28 open 0 0 Akso Health Group ADR
AIA 58.4 58.6 172 2024/02/23 10:48:33 open -0.200000000000003 -0.34129692832765 iShares Asia 50 ETF
AIH 0.431 0.455 1963 2024/02/23 11:45:03 open -0.024 -5.27472527472528 Aesthetic Medical Intl Holding Ltd
AIHS 0.72 0.72 2 2024/02/23 08:06:33 extended-hours 0 0 Senmiao Technology Ltd
AIMD 0.8112 0.8112 359 2024/02/23 11:46:17 open 0 0 Ainos Inc
AIP 6.54 7 2896 2024/02/23 12:04:03 open -0.46 -6.57142857142857 Arteris Inc
AIQ 33.14 33.07 12547 2024/02/23 12:04:07 open 0.0700000000000003 0.211672210462656 Global X Artificial Intelligence & Technology ETF
AIRE 1.4399 1.45 27573 2024/02/23 12:04:19 open -0.0101 -0.696551724137931 reAlpha Tech Corp. Common Stock
AIRG 3.81 3.81 101 2024/02/23 09:50:10 open 0 0 Airgain Inc
AIRR 59.8665 59.9892 187 2024/02/23 10:45:36 open -0.122699999999995 -0.204536816626984 First Trust RBA American Industrial RenaissanceTM ETF
AIRS 5.841 6 27393 2024/02/23 12:04:16 open -0.159 -2.65 Airsculpt Technologies Inc
AIRT 16.32 16.59 50 2024/02/23 11:16:48 open -0.27 -1.62748643761302 Air T Inc
AIXI 1.8899 2 2064 2024/02/23 11:54:37 open -0.1101 -5.505 XIAO-I Corporation American Depositary Shares
AKAM 108.97 106.01 12617 2024/02/23 12:04:17 open 2.95999999999999 2.79218941609282 Akamai Technologies Inc
AKAN 0.2952 0.2984 2772 2024/02/23 10:12:18 open -0.00319999999999998 -1.07238605898123 Akanda Corp
AKBA 1.3595 1.4 8584 2024/02/23 12:01:59 open -0.0405 -2.89285714285714 Akebia Ther
AKLI 0.21 0.2 7963 2024/02/23 11:43:28 open 0.00999999999999998 4.99999999999999 Akili Inc
AKRO 27.3292 23.99 20024 2024/02/23 12:04:18 open 3.3392 13.9191329720717 Akero Therapeutics Inc
AKTS 0.67 0.703 4470 2024/02/23 11:45:22 open -0.0329999999999999 -4.69416785206258 Akoustis Technologies Inc
AKTX 2.17 2.17 4 2024/02/23 11:45:03 open 0 0 Akari Therapeutics PLC
AKYA 5.6 5.35 1147 2024/02/23 12:02:46 open 0.25 4.67289719626168 Akoya Biosciences Inc
ALAR 12.856 13.05 224 2024/02/23 11:35:41 open -0.194000000000001 -1.48659003831418 Alarum Technologies Ltd.
ALBT 0.397 0.3683 212 2024/02/23 09:10:30 extended-hours 0.0287 7.79256041270703 Avalon GloboCare Corp.
ALCO 27.765 28.12 111 2024/02/23 11:54:38 open -0.355 -1.2624466571835 Alico Inc
ALCY 10.55 10.56 5006 2024/02/23 11:04:05 open -0.00999999999999979 -0.0946969696969677 Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares
ALDX 3.51 3.5 1856 2024/02/23 12:04:01 open 0.00999999999999979 0.28571428571428 Aldeyra The
ALEC 6.55 6.6278 2429 2024/02/23 12:04:01 open -0.0777999999999999 -1.1738435076496 Alector Inc
ALGM 30.81 31.09 4913 2024/02/23 12:04:02 open -0.280000000000001 -0.900611128980383 Allegro Microsystems�Inc
ALGN 318.87 316 5374 2024/02/23 12:02:47 open 2.87 0.908227848101267 Align Technology Inc
ALGS 0.79 0.79 5411 2024/02/23 11:59:23 open 0 0 Aligos Therapeutics�Inc
ALGT 76.78 79.2 2592 2024/02/23 12:02:01 open -2.42 -3.05555555555556 Allegiant Travel Company
ALHC 6.29 6.25 2096 2024/02/23 12:03:59 open 0.04 0.640000000000001 Alignment Healthcare LLC
ALIM 3.385 3.38 1677 2024/02/23 11:59:27 open 0.00499999999999989 0.147928994082837 Alimera Sciences Inc
ALKS 29.13 28.9 10579 2024/02/23 12:04:17 open 0.23 0.795847750865053 Alkermes Plc
ALKT 25.775 25.01 1095 2024/02/23 12:04:07 open 0.764999999999997 3.05877648940423 Alkami Technology Inc
ALLK 1.365 1.33 843 2024/02/23 12:02:49 open 0.0349999999999999 2.63157894736842 Allakos Inc
ALLO 4.55 4.35 8410 2024/02/23 12:04:17 open 0.2 4.59770114942529 Allogene Therapeutics Inc
ALLR 0.39 0.3963 4405 2024/02/23 10:59:49 open -0.00629999999999997 -1.5897047691143 Allarity Therapeutics Inc
ALLT 1.8301 1.83 393 2024/02/23 10:35:23 open 9.9999999999989E-05 0.00546448087431634 Allot Communications Ltd
ALNT 28.62 28.26 18 2024/02/23 11:31:26 open 0.359999999999999 1.27388535031847 Allient Inc.
ALNY 158.655 162.8 3937 2024/02/23 12:04:17 open -4.14500000000001 -2.5460687960688 Alnylam Pharmaceuticals Inc
ALOT 17.35 17.3 101 2024/02/23 11:54:39 open 0.0500000000000007 0.289017341040467 AstroNova Inc
ALPN 33.1 33.33 5320 2024/02/23 12:04:15 open -0.229999999999997 -0.690069006900681 Alpine Immune Sciences Inc
ALPP 0.73 0.6999 3450 2024/02/23 11:00:53 open 0.0301 4.30061437348193 Alpine 4 Holdings Inc
ALRM 73.9 71.01 7625 2024/02/23 12:02:02 open 2.89 4.06984931699761 Alarm.com Holdings Inc
ALRN 4.59 4.772 55 2024/02/23 11:06:00 open -0.182 -3.81391450125734 Aileron Therapeutics Inc
ALRS 21.68 21.98 77 2024/02/23 11:54:41 open -0.300000000000001 -1.36487716105551 Alerus Financial Corp
ALT 9.15 8.58 33626 2024/02/23 12:04:18 open 0.57 6.64335664335665 Altimmune Inc
ALTI 5.38 7.25 7634 2024/02/23 12:04:12 open -1.87 -25.7931034482759 Alvarium Tiedemann Holdings Inc.
ALTO 2.1509 2.25 8173 2024/02/23 12:04:16 open -0.0991 -4.40444444444444 Alto Ingredients Inc
ALTR 85.38 86.38 10750 2024/02/23 12:04:02 open -1 -1.15767538782125 Altair Engineering Inc
ALTU 10.26 10.26 51 2024/02/23 08:53:23 extended-hours 0 0 Altitude Acquisition Corp
ALVO 15.8236 16 1551 2024/02/23 12:00:59 open -0.176399999999999 -1.1025 Alvotech
ALVR 0.7052 0.6913 2717 2024/02/23 11:52:56 open 0.0139 2.01070446983944 Allovir�Inc
ALXO 15.92 16.13 464 2024/02/23 12:04:01 open -0.209999999999999 -1.30192188468691 Alx Oncology Holdings�
ALZN 0.9 0.9075 96 2024/02/23 11:14:41 open -0.00749999999999995 -0.82644628099173 Alzamend Neuro Inc
AMAL 23.86 24 718 2024/02/23 11:58:50 open -0.140000000000001 -0.583333333333336 Amalgamated Bank
AMAM 27.9257 28 66671 2024/02/23 12:04:13 open -0.0743000000000009 -0.265357142857146 Ambrx Biopharma Inc. American Depositary Shares
AMAT 198.635 199.46 67065 2024/02/23 12:04:18 open -0.825000000000017 -0.413616765266227 Applied Materials Inc
AMBA 54.585 55 2086 2024/02/23 12:04:17 open -0.414999999999999 -0.754545454545453 Ambarella Inc
AMCX 12.57 12.65 5482 2024/02/23 12:02:02 open -0.0800000000000001 -0.632411067193676 AMC Networks Inc
AMD 176.39 181.12 976867 2024/02/23 12:04:19 open -4.73000000000002 -2.61152826855125 Advanced Micro Devices Inc
AMDS 12.44 12.04 302 2024/02/23 11:14:39 open 0.4 3.32225913621263 GraniteShares 1x Short AMD Daily ETF
AMED 94.31 94.255 2523 2024/02/23 12:03:59 open 0.0550000000000068 0.0583523420508268 Amedisys Inc
AMEH 41.375 41.84 819 2024/02/23 12:02:03 open -0.465000000000003 -1.11137667304016 Apollo Medical Holdings Inc
AMGN 290.98 285.07 27392 2024/02/23 12:04:04 open 5.91000000000003 2.07317500964676 Amgen Inc
AMKR 30.81 30.88 2818 2024/02/23 11:59:28 open -0.0700000000000003 -0.226683937823835 Amkor Technology Inc
AMLI 0.6949 0.71 13484 2024/02/23 12:04:11 open -0.0151 -2.12676056338028 American Lithium Corp. Common Stock
AMLX 18.3 18.4 13363 2024/02/23 12:04:17 open -0.0999999999999979 -0.543478260869554 Amylyx Pharmaceuticals Inc
AMNB 44.78 43.71 381 2024/02/23 12:02:05 open 1.07 2.44795241363532 American National Bankshares Inc
AMPG 1.89 2 210 2024/02/23 11:04:02 open -0.11 -5.50000000000001 Amplitech Group Inc
AMPH 52.79 52 1323 2024/02/23 11:58:50 open 0.789999999999999 1.51923076923077 Amphastar P
AMPL 11.9 11.57 3196 2024/02/23 12:04:10 open 0.33 2.85220397579948 Amplitude Inc
AMRK 25.195 24.49 1200 2024/02/23 12:04:15 open 0.705000000000002 2.87872601061659 Amark Preci
AMRN 1.18 1.19 1170 2024/02/23 11:25:31 open -0.01 -0.840336134453782 Amarin Corporation PLC
AMSC 12.78 12.96 5083 2024/02/23 12:04:14 open -0.180000000000001 -1.3888888888889 American Superconductor Corporation
AMSF 50.59 49.315 650 2024/02/23 11:46:15 open 1.27500000000001 2.58542025752815 AMERISAFE Inc
AMST 2.32 2.32 83 2024/02/23 09:26:01 extended-hours 0 0 Amesite Operating�Co
AMSWA 11.33 10.5 3050 2024/02/23 11:59:25 open 0.83 7.90476190476191 American Software Inc
AMTX 3.53 3.72 997 2024/02/23 11:59:22 open -0.19 -5.10752688172044 Aemetis Inc
AMWD 95.585 94.77 320 2024/02/23 12:01:07 open 0.814999999999998 0.85997678590271 American Woodmark Corporation
AMZD 15.1499 15.04 329 2024/02/23 11:19:20 open 0.109900000000001 0.730718085106393 Direxion Daily AMZN Bear 1X Shares
AMZN 174.42 174.21 730386 2024/02/23 12:04:19 open 0.20999999999998 0.120544170828299 Amazon.com Inc
AMZU 32.88 32.83 5984 2024/02/23 11:54:25 open 0.0500000000000043 0.152299725860506 Direxion Daily AMZN Bull 1.5X Shares
ANAB 25.85 25.185 1526 2024/02/23 12:04:10 open 0.665000000000003 2.64046059162201 AnaptysBio Inc
ANDE 52.86 53 1466 2024/02/23 11:59:30 open -0.140000000000001 -0.264150943396227 The Andersons Inc
ANGH 0.8 0.963 1008 2024/02/23 09:22:06 extended-hours -0.163 -16.926272066459 Anghami De Inc
ANGI 2.89 2.98 1714 2024/02/23 12:04:14 open -0.0899999999999999 -3.02013422818791 ANGI Homeservices Inc
ANGL 28.84 28.79 1382 2024/02/23 12:04:17 open 0.0500000000000007 0.17367141368531 VanEck Fallen Angel High Yield Bond ETF
ANGO 5.855 5.93 1830 2024/02/23 11:54:19 open -0.0749999999999993 -1.26475548060707 AngioDynamics Inc
ANIK 25.91 25.05 608 2024/02/23 12:04:01 open 0.859999999999999 3.43313373253493 Anika Therapeutics Inc
ANIP 58.23 58.83 538 2024/02/23 12:03:57 open -0.600000000000001 -1.01988781234064 ANI Pharmaceuticals Inc
ANIX 3.5891 3.66 516 2024/02/23 12:03:56 open -0.0709 -1.93715846994535 Anixa Biosciences Inc
ANL 7.15 7.15 6 2024/02/23 11:51:44 open 0 0 Adlai Nortye Ltd. American Depositary Shares
ANNX 5.24 5.22 2667 2024/02/23 12:04:09 open 0.0200000000000005 0.383141762452116 Annexon�Inc
ANSS 340.35 341.75 2730 2024/02/23 12:04:05 open -1.39999999999998 -0.409656181419159 ANSYS Inc
ANTE 0.77 0.7874 79 2024/02/23 11:43:28 open -0.0174 -2.20980441960884 Airnet Technology Inc
ANTX 3.2257 3.3 7306 2024/02/23 12:04:12 open -0.0743 -2.25151515151515 AN2 Therapeutics Inc
ANY 2.1175 2.24 5701 2024/02/23 11:58:50 open -0.1225 -5.46875 Sphere 3D Corp
AONC 5.81 5.7 48 2024/02/23 11:41:22 open 0.109999999999999 1.9298245614035 American Oncology Network Inc.
AOSL 21.88 22.1 1251 2024/02/23 12:04:12 open -0.220000000000002 -0.995475113122183 Alpha and Omega Semiconductor Ltd
AOUT 8.33 8.56 38 2024/02/23 11:45:21 open -0.23 -2.68691588785047 American Outdoor Brands Inc
APA 30.07 30.2 59031 2024/02/23 12:04:17 open -0.129999999999999 -0.430463576158937 APA Corporation
APAC 9.265 9.32 93 2024/02/23 09:30:02 extended-hours -0.0549999999999997 -0.590128755364804 Stonebridge Acquisition Corp
APCX 1.91 1.93 679 2024/02/23 11:25:47 open -0.02 -1.03626943005181 Apptech Corp
APCXW 0.57 0.6 7 2024/02/23 10:57:09 open -0.03 -5 AppTech Payments Corp. Warrant
APDN 0.67 0.66 15300 2024/02/23 11:08:53 open 0.01 1.51515151515152 Applied DNA Sciences Inc
APEI 10.89 10.67 25 2024/02/23 11:20:05 open 0.220000000000001 2.0618556701031 American Public Education Inc
APGE 35.16 35.23 4322 2024/02/23 12:04:07 open -0.0700000000000003 -0.198694294635255 Apogee Therapeutics Inc. Common Stock
API 2.74 2.74 850 2024/02/23 11:00:44 open 0 0 Agora�Inc
APLD 4.035 4.33 20744 2024/02/23 12:04:17 open -0.295 -6.81293302540416 Applied Blockchain Inc
APLM 0.6402 0.676 5101 2024/02/23 08:36:23 extended-hours -0.0358000000000001 -5.29585798816569 Apollomics Inc. Class A Ordinary Shares
APLS 67.73 68 4672 2024/02/23 12:04:10 open -0.269999999999996 -0.397058823529406 Apellis Pharmaceuticals Inc
APLT 5.68 5.7 3514 2024/02/23 12:04:18 open -0.0200000000000005 -0.350877192982464 Applied Therapeutics Inc
APM 1.76 1.7544 15 2024/02/23 10:56:56 open 0.00560000000000005 0.319197446420431 Aptorum Group Ltd Class A
APOG 55.595 55.15 660 2024/02/23 12:02:49 open 0.445 0.806890299184044 Apogee Enterprises Inc
APP 57.7 58.02 22673 2024/02/23 12:04:14 open -0.32 -0.551533953809032 Applovin Corp
APPF 230.5 231.3975 1191 2024/02/23 11:59:32 open -0.897500000000008 -0.38786071586772 Appfolio Inc
APPN 32.1944 32.66 3759 2024/02/23 12:04:14 open -0.465599999999995 -1.4255970606246 Appian Corp
APPS 3.1209 3.19 16360 2024/02/23 12:04:17 open -0.0691000000000002 -2.16614420062696 Digital Turbine Inc
APRE 7.29 7.1568 108 2024/02/23 12:04:10 open 0.1332 1.86116700201208 Aprea Therapeutics Inc
APTO 1.825 1.825 687 2024/02/23 12:04:09 open 0 0 Aptose Biosciences Inc
APVO 0.135 0.143 1586 2024/02/23 11:32:07 open -0.00799999999999998 -5.59440559440558 Aptevo Therapeutics Inc
APYX 2.18 2.21 793 2024/02/23 10:27:30 open -0.0299999999999998 -1.35746606334841 Apyx Medical Inc
AQB 2.349 2.24 108 2024/02/23 11:58:47 open 0.109 4.86607142857143 AquaBounty Technologies Inc
AQMS 0.5 0.5218 2551 2024/02/23 11:59:22 open -0.0218 -4.17784591797624 Aqua Metals Inc
AQST 2.69 2.6 27813 2024/02/23 12:04:08 open 0.0899999999999999 3.46153846153846 Aquestive Therapeutics Inc
AQWA 16.66 16.66 2 2024/02/23 09:50:08 open 0 0 Global X Clean Water ETF
ARAY 2.615 2.6 532 2024/02/23 12:04:17 open 0.0150000000000001 0.576923076923082 Accuray Incorporated
ARBB 1.62 1.75 831 2024/02/23 11:54:44 open -0.13 -7.42857142857142 ARB IOT Group Limited Ordinary Shares
ARBE 1.74 1.75 109 2024/02/23 12:01:58 open -0.01 -0.571428571428572 Arbe Robotics Ltd
ARBK 2.139 2.28 4394 2024/02/23 11:59:27 open -0.141 -6.18421052631579 Argo Blockchain PLC ADR
ARBKL 8.7 8.7 365 2024/02/23 11:11:31 open 0 0 Argo Blockchain plc 8.75% Senior Notes due 2026
ARCB 140.135 138.96 1892 2024/02/23 12:04:05 open 1.17499999999998 0.845567069660322 ArcBest Corp
ARCC 20.14 20.19 67385 2024/02/23 12:04:17 open -0.0500000000000007 -0.247647350173357 Ares Capital Corporation
ARCT 37.915 37.44 3035 2024/02/23 12:04:11 open 0.475000000000001 1.26869658119658 Arcturus Therapeutics Holdings Inc
ARDX 8.995 7.74 306313 2024/02/23 12:04:17 open 1.255 16.2144702842377 Ardelyx Inc
AREB 0.304 0.31 27037 2024/02/23 11:18:19 open -0.00600000000000001 -1.93548387096774 American Rebel Holdings Inc
AREC 1.31 1.3074 1356 2024/02/23 11:49:23 open 0.00260000000000016 0.198867982254869 American Resources Corp Class A
ARGX 410.98 406.86 1436 2024/02/23 12:04:11 open 4.12 1.01263333824903 argenx NV ADR
ARHS 13.24 12.39 3274 2024/02/23 12:04:00 open 0.85 6.86037126715093 Arhaus Inc
ARIZ 7.99 17.88 680 2024/02/23 11:30:25 open -9.89 -55.3131991051454 Arisz Acquisition Corp
ARIZU 9.01 8.96 184 2024/02/23 10:35:30 open 0.0499999999999989 0.558035714285702 Arisz Acquisition Corp Unit
ARIZW 0.25 0.37 93 2024/02/23 11:10:36 open -0.12 -32.4324324324324 Arisz Acquisition Corp. Warrant
ARKO 7.99 7.97 2528 2024/02/23 12:04:03 open 0.0200000000000005 0.250941028858224 Arko Corp
ARKR 14.23 14.23 2 2024/02/23 09:30:03 extended-hours 0 0 Ark Restaurants Corp
ARLP 19.135 19.2 1615 2024/02/23 11:54:16 open -0.0649999999999977 -0.338541666666655 Alliance Resource Partners LP
ARM 133.62 127.88 392091 2024/02/23 12:04:18 open 5.74000000000001 4.4885830466062 Arm Holdings plc American Depositary Shares
AROW 24.4 24.15 321 2024/02/23 11:54:33 open 0.25 1.0351966873706 Arrow Financial Corporation
ARQQ 0.56 0.57 4996 2024/02/23 12:04:15 open -0.0099999999999999 -1.75438596491226 Arqit Quantum Inc
ARQQW 0.16 0.23 3854 2024/02/23 10:39:36 open -0.07 -30.4347826086957 Arqit Quantum Inc. Warrants
ARQT 9.475 9.62 39452 2024/02/23 12:04:17 open -0.145 -1.5072765072765 Arcutis Biotherapeutics�Inc
ARRY 13.555 13.11 88774 2024/02/23 12:04:17 open 0.445 3.39435545385202 Array Technologies�Inc
ARTL 1.6207 1.65 177 2024/02/23 10:54:17 open -0.0292999999999999 -1.77575757575757 Artelo Biosciences Inc
ARTNA 34.46 34.47 328 2024/02/23 12:04:05 open -0.00999999999999801 -0.0290107339715637 Artesian Resources Corporation
ARVN 47.405 47.6 4402 2024/02/23 12:04:14 open -0.195 -0.409663865546219 Arvinas Inc
ARWR 31.27 30.25 9438 2024/02/23 12:04:18 open 1.02 3.37190082644628 Arrowhead Pharmaceuticals Inc
ARYD 11.19 11.19 101 2024/02/23 10:45:44 open 0 0 ARYA Sciences Acquisition IV Corp
ASAP 0.083045 0.083045 2 2024/02/23 10:33:59 open 0 0 ASAP Inc.
ASET 30.02 30.02 4 2024/02/23 09:50:10 open 0 0 FlexShares Real Assets Allocation Index Fund
ASLE 9.45 9.31 1134 2024/02/23 12:02:06 open 0.139999999999999 1.50375939849623 AerSale Corp
ASLN 0.41 0.4477 1343 2024/02/23 11:43:37 open -0.0377 -8.42081751172661 Aslan Pharmaceuticals Ltd ADR
ASMB 11.24 11.4888 3 2024/02/23 09:58:52 open -0.248799999999999 -2.16558735464104 Assembly Biosciences Inc
ASML 940.92 941.38 22270 2024/02/23 12:04:18 open -0.460000000000036 -0.0488644330663533 ASML Holding NV ADR
ASND 158.44 157 1960 2024/02/23 12:04:17 open 1.44 0.917197452229298 Ascendis Pharma AS
ASNS 1.1 1.11 101 2024/02/23 07:16:12 extended-hours -0.01 -0.900900900900902 Actelis Networks Inc.
ASO 70.73 70 2823 2024/02/23 12:04:15 open 0.730000000000004 1.04285714285715 Academy Sports Outdoors�Inc
ASPI 3.86 3.94 9374 2024/02/23 12:04:17 open -0.0800000000000001 -2.03045685279188 ASP Isotopes Inc. Common Stock
ASPS 2.81 2.78 95 2024/02/23 11:38:55 open 0.0300000000000002 1.07913669064749 Altisource Portfolio Solutions SA
ASRT 0.8101 0.805 1491 2024/02/23 12:04:02 open 0.00509999999999999 0.633540372670807 Assertio Therapeutics Inc
ASRV 2.9793 2.86 2152 2024/02/23 09:49:09 open 0.1193 4.17132867132867 AmeriServ Financial Inc
ASST 0.494834 0.507 2347 2024/02/23 11:28:46 open -0.012166 -2.39960552268245 Asset Entities Inc. Class B Common Stock
ASTC 7.5301 7.5301 26 2024/02/23 11:30:29 open 0 0 Astrotech Corp
ASTE 34.925 34.61 269 2024/02/23 11:59:32 open 0.314999999999998 0.910141577578728 Astec Industries Inc
ASTI 0.61 0.581 3780 2024/02/23 10:18:04 open 0.029 4.99139414802066 Ascent Solar Technologies Inc.
ASTL 8.375 8.31 2145 2024/02/23 12:03:59 open 0.0649999999999995 0.782190132370632 Algoma Steel Group Inc
ASTLW 1.3 1.3 201 2024/02/23 10:43:21 open 0 0 Algoma Steel Group Inc. Warrant
ASTR 1.7906 1.9 2402 2024/02/23 11:54:26 open -0.1094 -5.7578947368421 Astra Space Inc
ASTS 2.9734 3.11 20131 2024/02/23 12:04:05 open -0.1366 -4.39228295819936 Ast Spacemobile Inc
ASTSW 0.85 0.85 101 2024/02/23 09:49:09 open 0 0 AST SpaceMobile Inc
ASUR 9.82 10.2 1568 2024/02/23 12:04:01 open -0.379999999999999 -3.72549019607842 Asure Software Inc
ASYS 4.735 4.7432 77 2024/02/23 11:54:20 open -0.00819999999999954 -0.172879068982955 Amtech Systems Inc
ATAI 1.845 1.87 6873 2024/02/23 11:54:16 open -0.0250000000000001 -1.33689839572193 ATAI Life Sciences BV
ATAT 19.67 19.39 12325 2024/02/23 12:04:16 open 0.280000000000001 1.44404332129964 Atour Lifestyle Holdings Limited American Depositary Shares
ATEC 15.469 15.67 7326 2024/02/23 12:04:17 open -0.201000000000001 -1.28270580727505 Alphatec Holdings Inc
ATER 0.37 0.3719 22639 2024/02/23 12:01:58 open -0.00190000000000001 -0.510890024200057 Aterian Inc
ATEX 38.96 38.51 483 2024/02/23 12:04:15 open 0.450000000000003 1.16852765515451 Anterix Inc
ATGL 6.31 6.12 103 2024/02/23 11:32:15 open 0.19 3.10457516339868 Alpha Technology Group Limited Ordinary Shares
ATHA 3.99 4 3338 2024/02/23 11:54:32 open -0.00999999999999979 -0.249999999999995 Athira Pharma�Inc
ATHE 1.701 1.8 2089 2024/02/23 10:49:01 open -0.099 -5.5 Alterity Therapeutics Ltd
ATIF 0.965 0.965 2 2024/02/23 07:46:39 extended-hours 0 0 ATIF Holdings Ltd
ATLC 33.45 33.02 36 2024/02/23 11:22:05 open 0.43 1.30224106602059 Atlanticus Holdings Corporation
ATLCL 23.3 23.3 21 2024/02/23 12:04:11 open 0 0 Atlanticus Holdings Corporation 6.125% Senior Notes due 2026
ATLX 15.196 16.8 879 2024/02/23 12:04:00 open -1.604 -9.54761904761905 Atlas Lithium Corporation Common Stock
ATNF 0.2 0.2 1583 2024/02/23 11:49:25 open 0 0 180 Life Sciences Corp
ATNFW 0.007 0.0096 2296 2024/02/23 09:59:31 open -0.0026 -27.0833333333333 CannBioRx Life Sciences Corp
ATNI 36.07 29.16 2732 2024/02/23 12:04:07 open 6.91 23.6968449931413 ATN International Inc
ATOM 6.22 6.3 2388 2024/02/23 11:35:40 open -0.0800000000000001 -1.26984126984127 Atomera Inc
ATOS 0.9984 1.02 2678 2024/02/23 11:38:58 open -0.0216000000000001 -2.11764705882354 Atossa Genetics Inc
ATPC 0.35 0.3212 14956 2024/02/23 10:08:12 open 0.0288 8.96637608966376 Agape ATP Corporation Common Stock
ATRA 0.8011 0.7634 8574 2024/02/23 12:04:18 open 0.0377000000000001 4.93843332460048 Atara Biotherapeutics Inc
ATRC 33.64 33.41 2224 2024/02/23 12:04:10 open 0.230000000000004 0.688416641724047 AtriCure Inc
ATRI 339.21 345 10 2024/02/23 11:54:44 open -5.79000000000002 -1.67826086956522 ATRION Corporation
ATRO 18.75 18.65 342 2024/02/23 11:54:27 open 0.100000000000001 0.536193029490624 Astronics Corporation
ATSG 13.72 13.6 2777 2024/02/23 12:04:17 open 0.120000000000001 0.882352941176478 Air Transport Services Group Inc
ATXG 1.07 1.03 10424 2024/02/23 10:45:44 open 0.04 3.88349514563107 Addentax Group Corp
ATXI 0.1396 0.142 63820 2024/02/23 11:38:29 open -0.00239999999999999 -1.69014084507041 Avenue Therapeutics Inc
ATXS 12.8906 12.83 2679 2024/02/23 12:04:01 open 0.0605999999999991 0.472330475448161 Astria Therapeutics Inc
AUBN 21 21.15 3 2024/02/23 12:03:56 open -0.149999999999999 -0.709219858156022 Auburn National Bancorporation Inc
AUDC 13.095 13.4597 169 2024/02/23 12:02:49 open -0.364699999999999 -2.70957004985252 AudioCodes Ltd
AUGX 4.31 4.41 464 2024/02/23 11:54:16 open -0.100000000000001 -2.26757369614514 Augmedix Inc
AUID 10.305 10.3 5 2024/02/23 09:34:09 open 0.00499999999999901 0.0485436893203787 Ipsidy Inc
AUPH 6.04 5.91 17290 2024/02/23 12:04:04 open 0.13 2.19966159052453 Aurinia Pharmaceuticals Inc
AUR 2.555 2.54 30994 2024/02/23 12:04:16 open 0.0150000000000001 0.590551181102367 Aurora Innovation Inc
AURA 8.63 8.65 600 2024/02/23 12:01:07 open -0.0199999999999996 -0.231213872832365 Aura Biosciences Inc
AUTL 6.01 6.7 6839 2024/02/23 12:04:17 open -0.69 -10.2985074626866 Autolus Therapeutics Ltd
AUUD 0.187799 0.1915 4176 2024/02/23 12:04:17 open -0.00370100000000001 -1.93263707571802 Auddia Inc
AUVI 1.62 1.7 2645 2024/02/23 11:59:22 open -0.0799999999999998 -4.70588235294117 Applied UV Inc
AVAH 2.08 2.16 7 2024/02/23 11:25:29 open -0.0800000000000001 -3.70370370370371 Aveanna Healthcare Holdings Inc
AVAV 121.83 123.75 1935 2024/02/23 12:04:04 open -1.92 -1.55151515151515 AeroVironment Inc
AVDL 12.97 12.86 9413 2024/02/23 12:01:08 open 0.110000000000001 0.855365474339045 Avadel Pharmaceuticals PLC
AVDX 12.065 12.15 9902 2024/02/23 12:04:17 open -0.0850000000000009 -0.699588477366262 AvidXchange Holdings Inc
AVGO 1305.021 1305.31 30007 2024/02/23 12:04:17 open -0.288999999999987 -0.022140334479931 Broadcom Inc
AVGR 3.46 3.5 167 2024/02/23 12:03:55 open -0.04 -1.14285714285714 Avinger Inc
AVHI 11.75 11.75 132 2024/02/23 11:41:33 open 0 0 Achari Ventures Holdings Corp I
AVIR 4.165 4.03 2680 2024/02/23 12:04:18 open 0.135 3.34987593052109 Atea Pharmaceuticals�Inc
AVNW 34.55 33.91 222 2024/02/23 11:58:51 open 0.640000000000001 1.8873488646417 Aviat Networks Inc
AVO 10.54 10.7 513 2024/02/23 12:02:06 open -0.16 -1.49532710280374 Mission Produce Inc
AVPT 7.87 7.99 4040 2024/02/23 12:04:18 open -0.12 -1.50187734668336 Avepoint Inc
AVRO 1.28 1.29 282 2024/02/23 12:00:59 open -0.01 -0.775193798449613 AVROBIO Inc
AVT 46.3798 46.5 2138 2024/02/23 12:01:00 open -0.120199999999997 -0.258494623655907 Avnet Inc
AVTE 19.585 19.15 40 2024/02/23 11:46:16 open 0.435000000000002 2.2715404699739 Aerovate Therapeutics Inc
AVTX 4.45 4.25 394 2024/02/23 11:41:24 open 0.2 4.70588235294118 Avalo Therapeutics Inc
AVXL 5.0029 5.1 10473 2024/02/23 12:04:12 open -0.0970999999999993 -1.90392156862744 Anavex Life Sciences Corp
AWH 4.365 4.62 7 2024/02/23 10:05:15 open -0.255 -5.51948051948052 Aspira Womens Health Inc
AWIN 0.093524 0.0955 1600 2024/02/23 10:35:35 open -0.00197600000000001 -2.06910994764398 AERWINS Technologies Inc.
AXDX 0.92 0.98 166 2024/02/23 11:38:52 open -0.0599999999999999 -6.12244897959183 Accelerate Diagnostics Inc
AXGN 10.42 10.11 1888 2024/02/23 12:01:04 open 0.310000000000001 3.06627101879328 Axogen Inc
AXNX 68.21 68.1 6023 2024/02/23 11:58:48 open 0.109999999999999 0.161527165932451 Axonics Modulation Technologies Inc
AXON 270.995 271.54 1967 2024/02/23 12:04:17 open -0.545000000000016 -0.200707078146872 Axon Enterprise Inc.
AXSM 79.7833 79.51 4206 2024/02/23 12:04:13 open 0.273299999999992 0.343730348383841 Axsome Therapeutics Inc
AXTI 3.87 3.01 4283341 2024/02/23 12:04:17 open 0.86 28.5714285714286 AXT Inc
AY 18.3746 18.57 1906 2024/02/23 11:59:22 open -0.195399999999999 -1.05223478729133 Atlantica Sustainable Infrastructure PLC
AYRO 1.7 1.61 279 2024/02/23 12:01:05 open 0.0899999999999999 5.59006211180123 AYRO Inc
AYTU 2.92 3.11 126 2024/02/23 11:46:23 open -0.19 -6.10932475884244 Aytu BioScience Inc
AZ 1.25 1.35 209 2024/02/23 11:37:52 open -0.1 -7.40740740740741 A2Z Smart Technologies Corp
AZN 65.765 64.45 243797 2024/02/23 12:04:19 open 1.315 2.04034134988363 AstraZeneca PLC ADR
AZPN 181.95 180.835 1054 2024/02/23 12:04:11 open 1.11499999999998 0.616584178947649 Aspen Technology Inc
AZTA 63.29 63.06 2844 2024/02/23 12:02:48 open 0.229999999999997 0.364732001268628 Azenta Inc
BABX 15.16 15.1 1260 2024/02/23 10:54:20 open 0.0600000000000005 0.397350993377487 GraniteShares 1.75x Long BABA Daily ETF
BACK 1.4793 1.47 22 2024/02/23 09:38:25 open 0.00930000000000009 0.632653061224496 IMAC Holdings Inc
BAER 5.1575 5.09 48 2024/02/23 11:00:54 open 0.0674999999999999 1.32612966601179 Bridger Aerospace Group Holdings Inc. Common Stock
BAFN 12.72 12.72 76 2024/02/23 11:53:52 open 0 0 Bayfirst Financial Corp
BAND 12.205 12.53 754 2024/02/23 12:04:18 open -0.324999999999999 -2.59377494014365 Bandwidth Inc
BANF 87.8 87.4 473 2024/02/23 11:43:34 open 0.399999999999991 0.45766590389015 BancFirst Corporation
BANL 1.1537 1.25 1674 2024/02/23 12:04:09 open -0.0963000000000001 -7.704 CBL International Limited Ordinary Shares
BANR 44.93 44.78 1347 2024/02/23 12:02:00 open 0.149999999999999 0.334970969182668 Banner Corporation
BANX 18.29 18.5 180 2024/02/23 11:41:25 open -0.210000000000001 -1.13513513513514 Arrowmark Financial Corp
BAOS 3.92 3.8745 31 2024/02/23 10:16:39 open 0.0455000000000001 1.1743450767841 Baosheng Media Group Holdings Ltd
BASE 27.4 27.74 4423 2024/02/23 12:03:56 open -0.34 -1.22566690699351 Couchbase Inc
BATRA 42.235 40.7 172 2024/02/23 12:01:01 open 1.535 3.77149877149876 Atlanta Braves Holdings Inc. Series A Common Stock
BATRK 39.41 38.98 827 2024/02/23 11:59:30 open 0.43 1.10312981015906 Atlanta Braves Holdings Inc. Series C Common Stock
BBCP 8.33 8.26 113 2024/02/23 11:46:08 open 0.0700000000000003 0.847457627118648 Concrete Pumping Holdings Class A
BBH 166.375 167 23 2024/02/23 11:54:33 open -0.625 -0.374251497005988 VanEck Biotech ETF
BBIG 0.0125 0.009 17 2024/02/23 10:31:02 open 0.0035 38.8888888888889 Vinco Ventures Inc
BBIO 34.22 33.6 5725 2024/02/23 12:04:17 open 0.619999999999997 1.84523809523809 BridgeBio Pharma Inc
BBLG 3.5001 3.61 234 2024/02/23 10:48:53 open -0.1099 -3.04432132963988 Bone Biologics Corp
BBSI 114.01 113.3 140 2024/02/23 11:59:31 open 0.710000000000008 0.626654898499566 Barrett Business Services Inc
BCAB 2.41 2.4 804 2024/02/23 12:04:01 open 0.0100000000000002 0.416666666666676 Bioatla�Inc
BCAL 15.08 15.08 16 2024/02/23 12:02:05 open 0 0 Southern California Bancorp Common Stock
BCAN 0.1821 0.1989 19138 2024/02/23 11:00:49 open -0.0168 -8.44645550527903 BYND Cannasoft Enterprises Inc.
BCBP 10.99 10.63 156 2024/02/23 12:02:49 open 0.359999999999999 3.38664158043273 BCB Bancorp Inc
BCDA 0.425 0.4211 1841 2024/02/23 12:04:10 open 0.00390000000000001 0.926145808596536 Biocardia�Inc
BCEL 0.33 0.304 1063 2024/02/23 11:53:24 open 0.026 8.55263157894738 Atreca Inc
BCLI 0.3346 0.3505 20117 2024/02/23 11:23:34 open -0.0159 -4.53637660485021 Brainstorm Cell Therapeutics Inc
BCML 19.94 19.21 121 2024/02/23 11:54:38 open 0.73 3.80010411244144 BayCom Corp
BCOV 1.86 2.17 9097 2024/02/23 12:01:08 open -0.31 -14.2857142857143 Brightcove Inc
BCPC 155.89 154.79 260 2024/02/23 11:46:15 open 1.09999999999999 0.710640222236575 Balchem Corporation
BCRX 5.76 5.84 16406 2024/02/23 12:04:12 open -0.0800000000000001 -1.36986301369863 BioCryst Pharmaceuticals Inc
BCSA 11.07 11.07 4 2024/02/23 04:05:09 extended-hours 0 0 Blockchain Coinvestors Acquisition Corp I
BCSAU 11.14 11.14 4 2024/02/23 11:41:29 open 0 0 Blockchain Coinvestors Acquisition Corp I Unit
BCTX 3.36 3.59 232 2024/02/23 12:04:09 open -0.23 -6.4066852367688 Briacell Therapeutics Corp
BCYC 24.63 23.98 2131 2024/02/23 12:04:01 open 0.649999999999999 2.71059216013344 Bicycle Therapeutics Ltd
BDRX 1.449 1.55 1334099 2024/02/23 12:02:48 open -0.101 -6.51612903225806 Biodexa Pharmaceticals
BDSX 1.485 1.52 103 2024/02/23 11:32:10 open -0.0349999999999999 -2.30263157894736 Biodesix�Inc
BDTX 4.69 4.62 3521 2024/02/23 12:04:10 open 0.0700000000000003 1.51515151515152 Black Diamond Therapeutics Inc
BEAM 34.12 33.5 7371 2024/02/23 12:04:07 open 0.619999999999997 1.85074626865671 Beam Therapeutics�Inc
BEAT 1.625 1.55 314 2024/02/23 11:23:30 open 0.075 4.83870967741935 Heartbeam Inc
BECN 86.93 86.245 3023 2024/02/23 12:03:55 open 0.685000000000002 0.794248941967653 Beacon Roofing Supply Inc
BEEM 6.67 6.7 782 2024/02/23 11:49:26 open -0.0300000000000002 -0.447761194029854 Beam Global
BELFA 58.7475 59 212 2024/02/23 11:37:50 open -0.252499999999998 -0.427966101694911 Bel Fuse A Inc
BELFB 50.25 50.02 4504 2024/02/23 12:02:01 open 0.229999999999997 0.459816073570565 Bel Fuse B Inc
BENF 0.192 0.305 10759952 2024/02/23 12:01:05 open -0.113 -37.0491803278689 Beneficient Class A Common Stock
BENFW 0.01 0.01 4601 2024/02/23 07:58:56 extended-hours 0 0 Beneficient Warrant
BETS 2.16 2.33 39691 2024/02/23 12:04:10 open -0.17 -7.29613733905579 Bit Brother Limited
BFC 84.97 84.85 23 2024/02/23 11:54:45 open 0.120000000000005 0.14142604596347 Bank First National Corp
BFI 0.6122 0.673 1052 2024/02/23 11:41:28 open -0.0608000000000001 -9.03417533432393 Burgerfi International Inc
BFRG 3.9 3.8 3774 2024/02/23 11:52:50 open 0.1 2.63157894736842 Bullfrog AI Holdings Inc. Common Stock
BFRGW 1 1 501 2024/02/23 11:25:38 open 0 0 Bullfrog AI Holdings Inc. Warrants
BFRI 0.905 0.935 3746 2024/02/23 11:44:40 open -0.03 -3.20855614973262 Biofrontera Inc
BFST 21.95 21.94 46 2024/02/23 11:03:56 open 0.00999999999999801 0.0455788514129353 Business First Bancshares Inc
BGC 7.115 7.12 11067 2024/02/23 12:04:11 open -0.00499999999999989 -0.0702247191011221 BGC Group Inc.
BGFV 5.2916 5.3095 1735 2024/02/23 11:54:38 open -0.0179 -0.337131556643752 Big 5 Sporting Goods Corporation
BGLC 0.6932 0.84 13555 2024/02/23 11:51:49 open -0.1468 -17.4761904761905 BioNexus Gene Lab Corp Common stock
BGNE 155.82 156 2570 2024/02/23 12:04:01 open -0.180000000000007 -0.11538461538462 BeiGene Ltd
BGRN 46.5799 46.5799 10 2024/02/23 10:02:43 open 0 0 iShares USD Green Bond ETF
BGXX 0.2186 0.2404 156729 2024/02/23 12:04:14 open -0.0218 -9.06821963394343 Bright Green Corp
BHAT 1.01 1.01 415 2024/02/23 12:01:07 open 0 0 Blue Hat Interactive Entertainment�
BHF 47.955 47 3012 2024/02/23 11:54:39 open 0.954999999999998 2.03191489361702 Brighthouse Financial Inc
BHFAL 23.32 23.36 466 2024/02/23 12:04:05 open -0.0399999999999991 -0.171232876712325 Brighthouse Financial Inc
BHFAM 16.43 16.49 121 2024/02/23 09:50:13 open -0.0599999999999987 -0.363856882959362 Brighthouse Financial Inc
BHFAN 19.56 19.7 1156 2024/02/23 12:04:13 open -0.140000000000001 -0.71065989847716 Brighthouse Financial Inc
BHFAO 24.87 24.88 260 2024/02/23 11:43:36 open -0.00999999999999801 -0.0401929260450081 Brighthouse Financial Inc
BHFAP 24.23 24.14 464 2024/02/23 12:04:15 open 0.0899999999999999 0.372825186412593 Brighthouse Financial Inc
BHRB 54.81 54.68 19 2024/02/23 11:59:27 open 0.130000000000003 0.237746891002199 Burke & Herbert Financial Services Corp. Common Stock
BIAF 1.425 1.54 67 2024/02/23 11:49:27 open -0.115 -7.46753246753247 bioAffinity Technologies Inc.
BIB 59.5799 58.69 179 2024/02/23 11:45:22 open 0.889900000000004 1.51627193729767 ProShares Ultra Nasdaq Biotechnology
BIDU 111.765 111.5 109038 2024/02/23 12:04:19 open 0.265000000000001 0.237668161434978 Baidu Inc
BIGC 7.785 8.49 7495 2024/02/23 12:02:01 open -0.705 -8.30388692579505 Bigcommerce Holdings�Inc
BIIB 224.01 222.85 7257 2024/02/23 12:04:17 open 1.16 0.520529504150773 Biogen Inc
BILI 10.045 10.22 69853 2024/02/23 12:04:17 open -0.175000000000001 -1.71232876712329 Bilibili Inc
BIMI 3.85 3.8 267 2024/02/23 11:54:39 open 0.0500000000000003 1.31578947368422 Bimi International Medical Inc
BIOL 0.14515 0.146 214485 2024/02/23 12:04:00 open -0.00084999999999999 -0.582191780821911 BIOLASE Inc
BIOR 0.797449 0.8191 1162 2024/02/23 11:53:25 open -0.0216510000000001 -2.64326700036627 Biora Therapeutics Inc
BIOX 12.8694 12.8 305 2024/02/23 11:46:14 open 0.0693999999999999 0.542187499999999 Bioceres Crop Solutions Corp
BIRD 0.903 0.9283 3267 2024/02/23 11:32:09 open -0.0253 -2.72541204352041 Allbirds Inc
BITF 3.075 3.15 424119 2024/02/23 12:04:19 open -0.0749999999999997 -2.38095238095237 Bitfarms Ltd
BITS 58.5 60.26 50 2024/02/23 12:03:59 open -1.76 -2.92067706604713 Global X Blockchain & Bitcoin Strategy ETF
BIVI 1.23 1.25 541 2024/02/23 11:49:30 open -0.02 -1.6 Biovie Inc
BJDX 0.7713 0.7711 135 2024/02/23 07:52:54 extended-hours 0.000199999999999978 0.0259369731552299 Bluejay Diagnostics Inc
BJK 43.9999 43.59 15 2024/02/23 11:32:19 open 0.409899999999993 0.940353292039443 VanEck Gaming ETF
BJRI 34.06 33.8 2365 2024/02/23 12:04:14 open 0.260000000000005 0.769230769230784 BJs Restaurants Inc
BKCC 3.78 3.8 962 2024/02/23 11:38:59 open -0.02 -0.526315789473685 BlackRock Kelso Capital Corporation
BKCH 45.34 46.78 469 2024/02/23 11:59:24 open -1.44 -3.07823856348867 Global X Blockchain ETF
BKNG 3529.8316 3552.5 21901 2024/02/23 12:04:19 open -22.6684 -0.638097114707953 Booking Holdings Inc
BKR 29.4145 29.15 299359 2024/02/23 12:04:14 open 0.264500000000002 0.907375643224706 Baker Hughes Co
BKYI 1.9264 1.95 641 2024/02/23 11:54:39 open -0.0236000000000001 -1.21025641025641 BIO-Key International Inc
BL 56.72 56.75 1696 2024/02/23 12:04:17 open -0.0300000000000011 -0.05286343612335 Blackline Inc
BLBD 31.31 31.2 1997 2024/02/23 11:54:44 open 0.109999999999999 0.352564102564101 Blue Bird Corp
BLBX 2.6001 3.24 227 2024/02/23 10:31:06 open -0.6399 -19.75 Blackboxstocks Inc
BLCN 25.19 25.41 253 2024/02/23 11:03:25 open -0.219999999999999 -0.865800865800861 Siren Nasdaq NexGen Economy ETF
BLDE 3.195 3.13 2256 2024/02/23 12:04:16 open 0.0649999999999999 2.07667731629393 Blade Air Mobility Inc
BLDP 2.92 3 25991 2024/02/23 12:04:00 open -0.0800000000000001 -2.66666666666667 Ballard Power Systems Inc
BLFS 17.62 17.77 1394 2024/02/23 11:58:49 open -0.149999999999999 -0.844119302194702 BioLife Solutions Inc
BLFY 9.25 9.05 195 2024/02/23 12:04:01 open 0.199999999999999 2.20994475138121 Blue Foundry Bancorp
BLIN 0.9 0.9 2001 2024/02/23 08:55:17 extended-hours 0 0 Bridgeline Digital Inc
BLKB 68.5 67.99 242 2024/02/23 11:58:50 open 0.510000000000005 0.750110310339764 Blackbaud Inc
BLMN 27.69 26.5 10756 2024/02/23 12:04:05 open 1.19 4.49056603773585 Bloomin Brands Inc
BLNK 2.895 2.9 66055 2024/02/23 12:04:10 open -0.00499999999999989 -0.172413793103445 Blink Charging Co
BLPH 0.0521 0.0521 2 2024/02/23 11:54:26 open 0 0 Bellerophon Therapeutics Inc
BLRX 1.2 1.23 2083 2024/02/23 11:49:22 open -0.03 -2.4390243902439 BioLineRx Ltd
BLTE 45.35 45.88 222 2024/02/23 11:54:21 open -0.530000000000001 -1.15518744551003 Belite Bio Inc ADR
BLUE 1.29 1.16 77002 2024/02/23 12:04:18 open 0.13 11.2068965517241 Bluebird bio Inc
BLZE 9.95 10.31 2915 2024/02/23 11:59:31 open -0.360000000000001 -3.49175557710961 Backblaze Inc
BMBL 13.225 13.1 5371 2024/02/23 12:04:12 open 0.125 0.954198473282443 Bumble Inc
BMEA 16.21 15.73 2231 2024/02/23 12:04:18 open 0.48 3.05149396058487 Biomea Fusion Inc
BMR 9.35 10.18 222486 2024/02/23 12:04:15 open -0.83 -8.1532416502947 Beamr Imaging Ltd. Ordinary Share
BMRA 1.2164 1.14 7188 2024/02/23 11:46:10 open 0.0764 6.70175438596491 Biomerica Inc
BMRC 17.225 16.955 434 2024/02/23 12:04:13 open 0.270000000000003 1.59245060454145 Bank of Marin Bancorp
BMRN 91.01 92.38 16016 2024/02/23 12:04:17 open -1.36999999999999 -1.48300497943277 Biomarin Pharmaceutical Inc
BND 72.215 71.95 22233 2024/02/23 12:04:15 open 0.265000000000001 0.368311327310633 Vanguard Total Bond Market Index Fund ETF Shares
BNDW 68.1331 67.87 378 2024/02/23 12:01:59 open 0.263099999999994 0.387652865772793 Vanguard Total World Bond ETF
BNDX 48.79 48.6 6124 2024/02/23 12:04:15 open 0.189999999999998 0.390946502057609 Vanguard Total International Bond Index Fund ETF Shares
BNGO 1.135 1.16 4808 2024/02/23 12:04:11 open -0.0249999999999999 -2.1551724137931 Bionano Genomics Inc
BNOX 1.1299 1.13 684 2024/02/23 11:46:27 open -9.9999999999989E-05 -0.00884955752212292 Bionomics Ltd ADR
BNTC 3.7366 3.53 38 2024/02/23 11:30:28 open 0.2066 5.85269121813032 Benitec Biopharma Ltd ADR
BNTX 94.04 93.58 5591 2024/02/23 12:04:17 open 0.460000000000008 0.491558025219072 BioNTech SE
BOCN 10.92 10.94 4 2024/02/23 11:54:16 open -0.0199999999999996 -0.182815356489941 Blue Ocean Acquisition Corp
BOKF 83.8 83.21 659 2024/02/23 12:04:01 open 0.590000000000003 0.709049393101795 BOK Financial Corporation
BOLT 1.195 1.195 6 2024/02/23 11:25:49 open 0 0 Bolt Biotherapeutics
BON 0.4651 0.49 711 2024/02/23 10:57:08 open -0.0249 -5.08163265306122 Bon Natural Life Ltd
BOOM 16.79 17.34 6871 2024/02/23 11:54:21 open -0.550000000000001 -3.17185697808536 Dmc Global Inc
BOTJ 11.64 11.64 2 2024/02/23 10:06:17 open 0 0 Bank of the James Financial Group
BOTZ 30.91 30.85 7268 2024/02/23 12:04:14 open 0.0599999999999987 0.194489465153967 Global X Robotics & Artificial Intelligence ETF
BOXL 0.781 0.8 928 2024/02/23 11:49:29 open -0.019 -2.375 Boxlight Corp Class A
BPMC 89.84 86.5 3778 2024/02/23 12:02:03 open 3.34 3.86127167630058 Blueprint Medicines Corp
BPOP 83.73 83.48 1440 2024/02/23 12:02:00 open 0.25 0.299472927647341 Popular Inc
BPOPM 25.5506 25.58 101 2024/02/23 10:39:44 open -0.029399999999999 -0.11493354182955 Popular Capital Trust II Pref
BPRN 31.0627 31.34 15 2024/02/23 12:02:03 open -0.2773 -0.884811742182515 Bank Of Princeton
BPTH 6.255 6.63 1808 2024/02/23 12:04:18 open -0.375 -5.65610859728507 Bio Path Holdings Inc
BPTS 0.505 0.445 153 2024/02/23 08:40:29 extended-hours 0.06 13.4831460674157 Biophytis
BPYPM 13.18 13.19 44 2024/02/23 12:01:58 open -0.00999999999999979 -0.0758150113722501 Brookfield Property Preferred LP
BPYPN 11.98 11.98 56 2024/02/23 09:55:52 open 0 0 Brookfield Property Partners LP PR
BPYPO 13.25 13.19 301 2024/02/23 11:32:18 open 0.0600000000000005 0.454890068233514 Brookfield Property Partners LP
BPYPP 13.49 13.54 147 2024/02/23 12:04:06 open -0.0499999999999989 -0.369276218611514 Brookfield Property Partners LP
BREA 1.12 1.26 4429 2024/02/23 11:59:20 open -0.14 -11.1111111111111 Brera Holdings PLC Class B Ordinary Shares
BREZW 0.4032 0.4032 101 2024/02/23 11:40:01 open 0 0 Breeze Holdings Acquisition Corp
BRFH 1.3 1.2 22 2024/02/23 09:46:12 open 0.1 8.33333333333334 Barfresh Food Group Inc
BRID 10.9376 10.9376 5 2024/02/23 11:54:42 open 0 0 Bridgford Foods Corporation
BRKL 9.87 9.735 1943 2024/02/23 12:03:57 open 0.135 1.38674884437596 Brookline Bancorp Inc
BRKR 84.16 83.92 2981 2024/02/23 12:04:09 open 0.239999999999995 0.285986653956143 Bruker Corporation
BRLT 2.7796 3.22 117 2024/02/23 12:04:12 open -0.4404 -13.6770186335404 Brilliant Earth Group Inc
BRNS 2.735 2.59 60 2024/02/23 11:59:22 open 0.145 5.5984555984556 Barinthus Biotherapeutics plc
BROGW 0.009 0.009 101 2024/02/23 11:54:38 open 0 0 Brooge Energy Limited
BRP 26.43 26.04 484 2024/02/23 12:02:05 open 0.390000000000001 1.49769585253456 Brp Group Inc
BRSH 0.0574 0.0615 265764 2024/02/23 11:58:49 open -0.0041 -6.66666666666667 Bruush Oral Care Inc.
BRTX 1.33 1.31 855 2024/02/23 11:54:22 open 0.02 1.52671755725191 BioRestorative Therapies Inc
BRY 7.045 7.12 2163 2024/02/23 12:04:16 open -0.0750000000000002 -1.05337078651686 Berry Petroleum Corp
BRZE 57.23 57.25 1864 2024/02/23 12:04:02 open -0.0200000000000031 -0.0349344978165993 Braze Inc
BSCO 20.9301 20.92 51 2024/02/23 11:39:56 open 0.0100999999999978 0.0482791586997982 Invesco BulletShares 2024 Corporate Bond ETF
BSCP 20.4001 20.4 98 2024/02/23 11:39:56 open 9.99999999997669E-05 0.00049019607843023 Invesco BulletShares 2025 Corporate Bond ETF
BSCQ 19.1604 19.17 74 2024/02/23 11:06:55 open -0.0096000000000025 -0.0500782472613589 Invesco BulletShares 2026 Corporate Bond ETF
BSCR 19.2301 19.22 13 2024/02/23 12:02:03 open 0.0101000000000013 0.0525494276795074 Invesco BulletShares 2027 Corporate Bond ETF
BSCS 19.98 19.965 131 2024/02/23 11:38:26 open 0.0150000000000006 0.0751314800901606 Invesco BulletShares 2028 Corporate Bond ETF
BSCT 18.175 18.175 10 2024/02/23 11:25:47 open 0 0 Invesco BulletShares 2029 Corporate Bond ETF
BSCU 16.27 16.25 1339 2024/02/23 12:04:17 open 0.0199999999999996 0.12307692307692 Invesco BulletShares 2030 Corporate Bond ETF
BSCV 15.99 15.98 24 2024/02/23 09:50:08 open 0.00999999999999979 0.0625782227784718 Invesco BulletShares 2031 Corporate Bond ETF
BSCW 20.11 20.07 250 2024/02/23 11:25:42 open 0.0399999999999991 0.199302441454904 Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2032 Corporate Bond ETF
BSET 15.5392 15.3 4 2024/02/23 10:31:02 open 0.239199999999999 1.56339869281045 Bassett Furniture Industries
BSFC 0.089299 0.094 77651 2024/02/23 11:49:22 open -0.004701 -5.00106382978723 Blue Star Foods Corp
BSGM 0.3006 0.31 10598 2024/02/23 11:54:36 open -0.00940000000000002 -3.03225806451614 Biosig Technologies Inc
BSJO 22.66 22.6601 404 2024/02/23 11:54:39 open -9.99999999997669E-05 -0.000441304319044342 Invesco BulletShares 2024 High Yield Corporate Bond ETF
BSJP 22.86 22.86 236 2024/02/23 11:38:28 open 0 0 Invesco BulletShares 2025 High Yield Corporate Bond ETF
BSJQ 23.06 23.06 41 2024/02/23 11:04:01 open 0 0 Invesco BulletShares 2026 High Yield Corporate Bond ETF
BSJR 22.25 22.25 130 2024/02/23 10:31:02 open 0 0 Invesco BulletShares 2027 High Yield Corporate Bond ETF
BSJS 21.58 21.58 101 2024/02/23 10:05:15 open 0 0 Invesco BulletShares 2028 High Yield Corporate Bond ETF
BSJT 21.11 21.12 5 2024/02/23 11:23:32 open -0.0100000000000016 -0.0473484848484923 Invesco BulletShares 2029 High Yield Corporate Bond ETF
BSJU 25.45 25.45 71 2024/02/23 10:48:39 open 0 0 Invesco Exchange-Traded Self-Indexed Fund Trust - BulletShares 2030 High Yield Corporate Bond ETF
BSJV 26.1391 26.1391 2 2024/02/23 09:50:10 open 0 0 Invesco BulletShares 2031 High Yield Corporate Bond ETF
BSMO 24.7799 24.7799 6 2024/02/23 09:31:38 open 0 0 Invesco BulletShares (R) 2024 Municipal Bond ETF
BSMP 24.45 24.45 7 2024/02/23 10:35:26 open 0 0 Invesco BulletShares (R) 2025 Municipal Bond ETF
BSMQ 23.62 23.65 20245 2024/02/23 11:16:51 open -0.0299999999999976 -0.126849894291745 Invesco BulletShares (R) 2026 Municipal Bond ETF
BSMS 23.54 23.57 202 2024/02/23 11:04:02 open -0.0300000000000011 -0.127280441238868 Invesco BulletShares (R) 2028 Municipal Bond ETF
BSMW 25.685 25.685 6 2024/02/23 09:31:45 open 0 0 Invesco BulletShares 2032 Municipal Bond ETF
BSRR 18.655 18.35 598 2024/02/23 11:54:38 open 0.305 1.66212534059945 Sierra Bancorp
BSSX 26.3599 26.47 3611 2024/02/23 10:38:37 open -0.110099999999999 -0.415942576501697 Invesco BulletShares 2033 Municipal Bond ETF
BSVO 20.11 20.09 716 2024/02/23 09:56:01 open 0.0199999999999996 0.0995520159283204 EA Bridgeway Omni Small-Cap Value ETF
BSY 52.28 52.66 5360 2024/02/23 12:04:17 open -0.379999999999995 -0.721610330421564 Bentley Systems�Inc
BTAI 3.215 3.11 20494 2024/02/23 12:04:15 open 0.105 3.37620578778135 BioXcel Therapeutics Inc
BTBT 2.615 2.72 96848 2024/02/23 12:04:04 open -0.105 -3.86029411764706 Bit Digital Inc
BTCS 1.57 1.6 1279 2024/02/23 11:46:17 open -0.03 -1.875 BTCS Inc
BTCT 3.6408 3.65 467 2024/02/23 11:41:31 open -0.00919999999999987 -0.252054794520545 BTC Digital Ltd.
BTCY 1.06 1.06 93 2024/02/23 11:44:40 open 0 0 Biotricity Inc
BTDR 6.71 6.77 14937 2024/02/23 12:04:11 open -0.0599999999999996 -0.886262924667646 Bitdeer Technologies Group Class A Ordinary Shares
BTEC 37.75 37.75 2 2024/02/23 10:01:03 open 0 0 Principal Healthcare Innovators ETF
BTF 16.54 17 1582 2024/02/23 11:54:36 open -0.460000000000001 -2.70588235294118 Valkyrie Bitcoin Strategy ETF
BTM 2.235 2.28 1843 2024/02/23 11:43:30 open -0.0449999999999999 -1.97368421052631 Bitcoin Depot Inc.
BTMD 5.9 5.11 211 2024/02/23 12:04:08 open 0.79 15.4598825831703 biote Corp
BTOG 5.63 5.29 89508 2024/02/23 11:54:26 open 0.34 6.42722117202268 Bit Origin Ltd
BTTX 0.1528 0.156 140247 2024/02/23 12:04:14 open -0.00320000000000001 -2.05128205128206 Better Therapeutics Inc
BUG 29.55 29.29 3721 2024/02/23 11:58:50 open 0.260000000000002 0.887674974393996 Global X Cybersecurity ETF
BUSE 23.27 23.11 320 2024/02/23 11:59:25 open 0.16 0.692340977931632 First Busey Corp
BVS 4.6 4.29 803 2024/02/23 11:46:26 open 0.31 7.22610722610722 Bioventus Inc
BWAY 6.01 6.22 3254 2024/02/23 11:40:03 open -0.21 -3.37620578778135 Brainsway Ltd
BWBBP 18.4326 18.4038 879 2024/02/23 11:25:37 open 0.0288000000000004 0.156489420663126 Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A
BWEN 2.46 2.41 2079 2024/02/23 11:59:29 open 0.0499999999999998 2.07468879668049 Broadwind Energy Inc
BWFG 24.99 25.3 26 2024/02/23 12:03:56 open -0.310000000000002 -1.22529644268776 Bankwell Financial Group Inc
BWMN 33.55 33.04 97 2024/02/23 11:32:16 open 0.509999999999998 1.54358353510895 Bowman Consulting Group Ltd
BWMX 15.43 14.8 581 2024/02/23 12:03:56 open 0.629999999999999 4.25675675675675 Betterware De Mexico SA de CV
BYFC 5.8872 5.8872 4 2024/02/23 11:04:03 open 0 0 Broadway Financial Corporation
BYND 7.5888 7.6 19667 2024/02/23 12:04:12 open -0.0111999999999997 -0.147368421052627 Beyond Meat Inc
BYON 26.82 27.7 16903 2024/02/23 11:59:29 open -0.879999999999999 -3.1768953068592 Beyond Inc.
BYRN 12.1 12.2 417 2024/02/23 11:46:12 open -0.0999999999999996 -0.819672131147538 Byrna Technologies Inc
BYSI 1.155 0.95 9 2024/02/23 10:35:25 open 0.205 21.5789473684211 BeyondSpring Inc
BYU 1.6019 1.65 647 2024/02/23 11:46:14 open -0.0480999999999998 -2.9151515151515 BAIYU Holdings Inc.
BZ 14.9312 15.05 6403 2024/02/23 12:01:05 open -0.1188 -0.789368770764121 Kanzhun Ltd ADR
BZFD 0.3114 0.3149 557379 2024/02/23 11:58:50 open -0.0035 -1.11146395681169 BuzzFeed Inc
BZFDW 0.046 0.0685 11057 2024/02/23 09:00:17 extended-hours -0.0225 -32.8467153284672 BuzzFeed
BZUN 2.415 2.5273 3318 2024/02/23 11:54:42 open -0.1123 -4.44347722866299 Baozun Inc
CAAS 3.2 3.2 521 2024/02/23 11:54:45 open 0 0 China Automotive Systems Inc
CABA 22.24 22.2 865 2024/02/23 12:01:07 open 0.0399999999999991 0.180180180180176 Cabaletta Bio Inc
CAC 31.91 32 6 2024/02/23 12:02:47 open -0.0899999999999999 -0.28125 Camden National Corporation
CACC 551.69 550 561 2024/02/23 12:04:09 open 1.69000000000005 0.307272727272737 Credit Acceptance Corporation
CACG 51.59 51.61 102 2024/02/23 09:50:10 open -0.019999999999996 -0.0387521798101066 ClearBridge All Cap Growth
CACO 0.7131 0.7071 332 2024/02/23 08:55:18 extended-hours 0.00600000000000001 0.848536274925754 Caravelle International Group Ordinary Shares
CADL 1.7675 1.73 94 2024/02/23 09:50:12 open 0.0375000000000001 2.16763005780347 Candel Therapeutics Inc
CAKE 35.55 35.37 5197 2024/02/23 12:04:14 open 0.18 0.508905852417302 The Cheesecake Factory
CALB 22.76 22.9 28 2024/02/23 11:08:52 open -0.139999999999997 -0.61135371179038 California BanCorp
CALC 4.41 4.5 41 2024/02/23 11:54:42 open -0.0899999999999999 -2 CalciMedica Inc. Common Stock
CALM 57.27 58 1305 2024/02/23 12:01:00 open -0.729999999999997 -1.25862068965517 Cal-Maine Foods Inc
CALT 20.7 20.42 1014 2024/02/23 10:31:10 open 0.279999999999998 1.37120470127325 Calliditas Therapeutics
CAMP 3.155 3.24 111 2024/02/23 11:59:25 open -0.0850000000000004 -2.62345679012347 CalAmp Corp
CAMT 79.47 81.61 5399 2024/02/23 12:04:03 open -2.14 -2.62222766817792 Camtek Ltd
CAN 1.835 1.94 306630 2024/02/23 12:04:11 open -0.105 -5.41237113402062 Canaan Inc
CAPR 4.07 3.99 1221 2024/02/23 12:04:01 open 0.0800000000000001 2.00501253132832 Capricor Therapeutics Inc
CAPT 6.39 6.61 3524 2024/02/23 12:04:12 open -0.220000000000001 -3.32829046898639 Captivision Inc. Ordinary Shares
CAR 105.19 99.8 17428 2024/02/23 12:04:18 open 5.39 5.40080160320641 Avis Budget Group Inc
CARA 0.935 0.8 37260 2024/02/23 12:04:12 open 0.135 16.875 Cara Therapeutic
CARE 13.72 13.9 137 2024/02/23 09:55:53 open -0.18 -1.29496402877698 Carter Bank and Trust
CARG 23.61 23.49 2926 2024/02/23 12:04:04 open 0.120000000000001 0.510855683269481 CarGurus
CARM 2.45 2.5009 3858 2024/02/23 12:03:59 open -0.0508999999999999 -2.03526730377064 Carisma Therapeutics Inc.
CART 29.9971 30.23 159725 2024/02/23 12:04:19 open -0.232900000000001 -0.770426728415484 Maplebear Inc. Common Stock
CARV 1.6814 1.6814 2 2024/02/23 11:25:41 open 0 0 Carver Bancorp Inc
CASA 0.28 0.272 54 2024/02/23 10:43:19 open 0.00800000000000001 2.94117647058824 Casa Systems Inc
CASH 51.34 50.91 595 2024/02/23 11:54:40 open 0.430000000000007 0.84462777450404 Meta Financial Group Inc
CASI 5.445 5.445 2 2024/02/23 10:35:18 open 0 0 CASI Pharmaceuticals Inc
CASS 47.34 46.61 84 2024/02/23 12:04:06 open 0.730000000000004 1.56618751340915 Cass Information Systems Inc
CASY 297.8 294.56 2178 2024/02/23 12:03:55 open 3.24000000000001 1.09994568169473 Caseys General Stores Inc
CATC 64.48 63.61 31 2024/02/23 11:39:57 open 0.870000000000005 1.36770947964157 Cambridge Bancorp
CATH 61.56 61.45 15 2024/02/23 12:01:06 open 0.109999999999999 0.17900732302685 Global X S&P 500� Catholic Values ETF
CATY 39.7 39.14 1270 2024/02/23 12:04:03 open 0.560000000000002 1.43076136944303 Cathay General Bancorp
CAUD 1.07 1.1 1782 2024/02/23 12:02:01 open -0.03 -2.72727272727273 Collective Audience Inc.
CBAN 11.02 11.09 571 2024/02/23 11:23:27 open -0.0700000000000003 -0.631199278629399 Colony Bankcorp Inc
CBAT 0.968 0.98 1617 2024/02/23 11:25:32 open -0.012 -1.22448979591837 CBAK Energy Technology Inc
CBAY 32.245 32.17 15272 2024/02/23 12:04:13 open 0.0749999999999957 0.233136462542728 Cymabay Therapeu
CBFV 21.68 22.575 53 2024/02/23 10:48:39 open -0.895 -3.96456256921373 CB Financial Services Inc
CBNK 20.41 20.44 20 2024/02/23 12:04:01 open -0.0300000000000011 -0.146771037182002 Capital Bancorp
CBRL 71.31 70.91 3860 2024/02/23 12:04:15 open 0.400000000000006 0.564095332111135 Cracker Barrel Old Country Store
CBSH 52.02 51.21 2567 2024/02/23 12:03:59 open 0.810000000000002 1.58172231985941 Commerce Bancshares Inc
CBUS 17.9 16.56 178 2024/02/23 12:04:01 open 1.34 8.09178743961353 Cibus Global LLC
CCAP 16.99 16.97 284 2024/02/23 12:04:07 open 0.0199999999999996 0.117855038302885 Crescent Capital BDC Inc
CCB 39.18 38.56 149 2024/02/23 11:41:32 open 0.619999999999997 1.60788381742738 Coastal Financial Corp
CCBG 27.81 27.51 110 2024/02/23 10:52:48 open 0.299999999999997 1.09051254089421 Capital City Bank Group
CCCC 8.94 8.65 42775 2024/02/23 12:04:17 open 0.289999999999999 3.35260115606935 C4 Therapeutics�Inc
CCCS 11.315 11.285 5047 2024/02/23 12:04:09 open 0.0299999999999994 0.265839610101899 CCC Intelligent Solutions Holdings Inc. Common Stock
CCD 21.025 20.94 319 2024/02/23 11:46:28 open 0.0849999999999973 0.405921680993301 Calamos Dynamic Convertible
CCEP 67.9813 67.59 20765 2024/02/23 12:04:17 open 0.391300000000001 0.57893179464418 Coca-Cola European Partners PLC
CCG 4.73 4.86 1160 2024/02/23 12:01:07 open -0.13 -2.67489711934156 Cheche Group Inc. Class A Ordinary Shares
CCLD 1.37 1.361 250 2024/02/23 10:31:07 open 0.00900000000000012 0.661278471711985 CareCloud Inc.
CCLP 2.03 2.03 2206 2024/02/23 11:16:49 open 0 0 CSI Compressco LP
CCNE 20.1 20 90 2024/02/23 11:23:39 open 0.100000000000001 0.500000000000007 CNB Financial Corporation
CCOI 78.57 77.98 1326 2024/02/23 11:54:17 open 0.589999999999989 0.75660425750191 Cogent Communications Group Inc
CCRN 16.76 16.69 1641 2024/02/23 12:04:01 open 0.0700000000000003 0.419412822049133 Cross Country Healthcare Inc
CCSI 16.36 16.2888 3186 2024/02/23 12:03:57 open 0.071200000000001 0.437110161583426 Consensus Cloud Solutions Inc
CCSO 18.25 18.29 6 2024/02/23 09:42:54 open -0.0399999999999991 -0.218698742482226 Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF
CDC 56.7215 56.4195 49 2024/02/23 11:35:39 open 0.302 0.535275924104254 VictoryShares US EQ Income Enhanced Volatility Wtd ETF
CDIO 1.8 1.75 3837 2024/02/23 11:43:34 open 0.05 2.85714285714286 Cardio Diagnostics Holdings Inc
CDL 59.3 58.97 381 2024/02/23 10:42:26 open 0.329999999999998 0.559606579616751 VictoryShares US Large Cap High Div Volatility Wtd ETF
CDLX 6.945 7.09 4662 2024/02/23 12:01:04 open -0.145 -2.04513399153737 Cardlytics Inc
CDMO 7.76 7.75 1382 2024/02/23 12:04:01 open 0.00999999999999979 0.129032258064513 Avid Bioservices Inc
CDNA 8.21 8.68 1922 2024/02/23 12:04:14 open -0.469999999999999 -5.41474654377879 Caredx Inc
CDNS 302.6375 306.24 10583 2024/02/23 12:04:17 open -3.60250000000002 -1.17636494252874 Cadence Design Systems Inc
CDRO 7.158 7.2 3413 2024/02/23 10:52:49 open -0.0419999999999998 -0.583333333333331 Codere Online US Corp
CDT 2.85 2.99 181 2024/02/23 11:09:50 open -0.14 -4.68227424749164 Conduit Pharmaceuticals Inc.
CDTX 0.691 0.7 2035 2024/02/23 11:54:28 open -0.00900000000000001 -1.28571428571429 Cidara Therapeutics Inc
CDW 246.65 246.33 3352 2024/02/23 12:02:46 open 0.319999999999993 0.129907035277877 CDW Corp
CDXC 1.49 1.5199 2640 2024/02/23 12:02:01 open -0.0299 -1.96723468649253 Chromadex Corp
CDXS 3.045 2.87 800 2024/02/23 11:41:22 open 0.175 6.09756097560975 Codexis Inc
CDZI 2.935 2.95 1578 2024/02/23 11:38:59 open -0.0150000000000001 -0.508474576271191 Cadiz Inc
CDZIP 14.93 14.93 2 2024/02/23 10:49:00 open 0 0 Cadiz Inc. Depositary Shares
CEAD 0.5439 0.5439 11 2024/02/23 09:34:08 open 0 0 CEA Industries Inc
CECO 20.45 20.4099 562 2024/02/23 12:02:04 open 0.0400999999999989 0.196473280123856 CECO Environmental Corp.
CEG 131.805 133.8 5759 2024/02/23 12:04:18 open -1.995 -1.49103139013453 Constellation Energy Corp
CELC 15.495 15.34 2008 2024/02/23 12:04:01 open 0.154999999999999 1.01043024771838 Celcuity LLC
CELH 63.7249 64.5 20886 2024/02/23 12:04:16 open -0.775100000000002 -1.20170542635659 Celsius Holdings Inc
CELU 0.455 0.4335 5514 2024/02/23 11:49:27 open 0.0215 4.95963091118801 Celularity Inc
CELZ 3.9986 3.96 108 2024/02/23 11:23:37 open 0.0386000000000002 0.974747474747479 Creative Medical Technology Holdings Inc
CENN 1.35 1.4 1652 2024/02/23 12:04:16 open -0.0499999999999998 -3.57142857142856 Cenntro Electric Group Ltd
CENT 43.3 43 331 2024/02/23 12:04:18 open 0.299999999999997 0.697674418604645 Central Garden & Pet Company
CENTA 37.2 37.26 788 2024/02/23 11:35:42 open -0.0599999999999952 -0.161030595813192 Central Garden & Pet Company A
CENX 10.05 10.27 9090 2024/02/23 12:04:17 open -0.219999999999999 -2.14216163583251 Century Aluminum Company
CERE 41.025 40.95 1552 2024/02/23 12:03:57 open 0.0749999999999957 0.183150183150173 Cerevel Therapeutics Holdings Inc
CERS 2.265 2.22 2246 2024/02/23 12:04:10 open 0.0449999999999999 2.02702702702702 Cerus Corporation
CERT 16.91 17.13 1481 2024/02/23 12:02:47 open -0.219999999999999 -1.28429655575014 Certara Inc
CETX 3.23 3.3958 369 2024/02/23 11:46:08 open -0.1658 -4.88250191412922 Cemtrex Inc
CETY 0.6365 0.61 1875 2024/02/23 11:49:25 open 0.0265 4.34426229508196 Clean Energy Technologies Inc. Common Stock
CEVA 22.35 22.2 598 2024/02/23 12:04:15 open 0.150000000000002 0.675675675675685 CEVA Inc
CFA 77.915 78.06 82 2024/02/23 11:25:49 open -0.144999999999996 -0.185754547783751 VictoryShares US 500 Volatility Wtd ETF
CFB 13.11 12.84 551 2024/02/23 11:54:37 open 0.27 2.10280373831775 CrossFirst Bankshares Inc
CFBK 21.7466 21.525 25 2024/02/23 10:06:13 open 0.221600000000002 1.0295005807201 CF Bankshares Inc
CFFI 54.37 53.7 12 2024/02/23 12:03:58 open 0.669999999999995 1.24767225325884 C&F Financial Corporation
CFFN 5.87 5.82 3002 2024/02/23 12:04:15 open 0.0499999999999998 0.859106529209619 Capitol Federal Financial Inc
CFFS 10.83 10.83 10 2024/02/23 10:54:22 open 0 0 CF Acquisition VII Corp
CFLT 33.72 34 47653 2024/02/23 12:04:15 open -0.280000000000001 -0.823529411764709 Confluent Inc
CFO 62.96 62.96 2 2024/02/23 08:01:18 extended-hours 0 0 VictoryShares US 500 Enhanced Volatility Wtd ETF
CG 44.96 44.99 19170 2024/02/23 12:04:15 open -0.0300000000000011 -0.0666814847743968 Carlyle Group Inc
CGABL 19.32 19.4 203 2024/02/23 11:58:49 open -0.0799999999999983 -0.41237113402061 The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
CGBD 15.475 15.5 561 2024/02/23 11:59:29 open -0.0250000000000004 -0.161290322580647 Carlyle Secured Lending Inc
CGC 3.26 3.49 41153 2024/02/23 12:04:10 open -0.23 -6.59025787965617 Canopy Growth Corp
CGEM 17.96 17.93 933 2024/02/23 12:03:58 open 0.0300000000000011 0.167317345231462 Cullinan Oncology LLC
CGEN 2.3 2.42 608 2024/02/23 12:04:05 open -0.12 -4.95867768595042 Compugen
CGNT 7.17 7.34 454 2024/02/23 11:28:44 open -0.17 -2.31607629427793 Cognyte Software Ltd
CGNX 40.43 40.99 11477 2024/02/23 12:03:58 open -0.560000000000002 -1.36618687484753 Cognex Corporation
CGO 9.865 9.8993 45 2024/02/23 11:41:30 open -0.0343 -0.34648914569717 Calamos Global Total Return Closed Fund
CGTX 1.98 2 696 2024/02/23 11:54:36 open -0.02 -1 Cognition Therapeutics Inc
CHCI 4.65 4.65 52 2024/02/23 09:46:10 open 0 0 Comstock Holding Companies Inc
CHCO 102.21 100.45 304 2024/02/23 12:04:04 open 1.75999999999999 1.75211548033847 City Holding Company
CHDN 122.58 119.89 4832 2024/02/23 11:59:29 open 2.69 2.2437234131287 Churchill Downs Incorporated
CHEF 36.725 35.19 1138 2024/02/23 12:04:03 open 1.535 4.36203466894005 The Chefs Warehouse Inc
CHEK 2.5 2.5 3 2024/02/23 09:26:49 extended-hours 0 0 Check Cap Ltd
CHI 11.06 11.0784 404 2024/02/23 12:04:07 open -0.0183999999999998 -0.166088965915653 Calamos Convertible Opportunities and Income Closed Fund
CHK 81.85 83.28 21482 2024/02/23 12:04:18 open -1.43000000000001 -1.71709894332374 Chesapeake Energy Corp
CHKP 159.58 153.68 4360 2024/02/23 12:01:59 open 5.90000000000001 3.83914627798022 Check Point Software Technologies Ltd
CHMG 42.5822 43.23 48 2024/02/23 11:46:14 open -0.647799999999997 -1.49849641452694 Chemung Financial Corp
CHNR 1.28 1.32 7612 2024/02/23 12:01:58 open -0.04 -3.03030303030303 China Natural Resources Inc
CHPS 31.49 33.08 8 2024/02/23 10:12:18 open -1.59 -4.80652962515115 Xtrackers Semiconductor Select Equity ETF
CHR 2.653 2.73 124 2024/02/23 11:25:38 open -0.077 -2.82051282051282 Cheer Holding Inc.
CHRD 159.72 160.03 9561 2024/02/23 12:04:16 open -0.310000000000002 -0.193713678685248 Chord Energy Corp
CHRS 2.5365 2.47 13404 2024/02/23 12:04:09 open 0.0665 2.69230769230769 Coherus BioSciences Inc
CHRW 73.025 73.65 11353 2024/02/23 12:04:13 open -0.625 -0.848608282416836 CH Robinson Worldwide Inc
CHSCL 26.17 26.17 24 2024/02/23 12:04:05 open 0 0 CHS Inc CL Pref
CHSCM 25.3 25.31 106 2024/02/23 12:04:09 open -0.00999999999999801 -0.0395100750691348 CHS Inc CM Pref
CHSCO 26.89 26.85 128 2024/02/23 11:58:50 open 0.0399999999999991 0.148975791433889 CHS Inc CO Pref
CHSN 1.6994 1.59 2949 2024/02/23 11:54:45 open 0.1094 6.88050314465408 Chanson International Holding Class A Ordinary Shares
CHTR 299.53 297 15164 2024/02/23 12:04:19 open 2.52999999999997 0.851851851851843 Charter Communications Inc
CHUY 33.38 33.3 1962 2024/02/23 11:59:28 open 0.0800000000000054 0.240240240240257 Chuy's Holdings Inc
CHW 6.1992 6.21 137 2024/02/23 11:43:34 open -0.0107999999999997 -0.173913043478256 Calamos Global Dynamic Income Closed Fund
CHX 30.9429 30.61 11501 2024/02/23 12:04:14 open 0.332900000000002 1.0875530872264 ChampionX Corporation
CHY 12.0305 11.99 23 2024/02/23 10:24:54 open 0.0404999999999998 0.337781484570473 Calamos Convertible and High Income Closed Fund
CIBR 56.17 55.7 6226 2024/02/23 12:04:17 open 0.469999999999999 0.843806104129262 First Trust NASDAQ Cybersecurity ETF
CID 31.48 31.48 51 2024/02/23 12:03:56 open 0 0 VictoryShares International High Div Volatility Wtd ETF
CIFR 3.04 3.18 65311 2024/02/23 12:01:07 open -0.14 -4.40251572327044 Cipher Mining Inc
CIFRW 1.02 1.04 273 2024/02/23 11:35:33 open -0.02 -1.92307692307692 Cipher Mining Inc
CIGI 118.4786 122 15783 2024/02/23 12:04:16 open -3.5214 -2.88639344262295 Colliers International Group Inc Bats
CINF 112.8 112.62 2020 2024/02/23 12:02:05 open 0.179999999999993 0.159829515183797 Cincinnati Financial Corporation
CING 1.0898 1.1 2580 2024/02/23 11:49:24 open -0.0102 -0.927272727272726 Cingulate Inc
CISO 0.104 0.1054 165320 2024/02/23 11:53:26 open -0.0014 -1.32827324478178 Cerberus Cyber Sentinel Corp
CISS 0.1127 0.1173 124049 2024/02/23 12:04:15 open -0.00460000000000001 -3.92156862745099 C3is Inc.
CIVB 15.355 15.42 6 2024/02/23 12:04:02 open -0.0649999999999995 -0.421530479896235 Civista Bancshares Inc
CJET 0.3879 0.37 63 2024/02/23 10:18:07 open 0.0179 4.83783783783785 Chijet Motor Company Inc. Ordinary Shares
CJJD 0.2 0.228 42837 2024/02/23 11:54:29 open -0.028 -12.280701754386 China Jo-Jo Drugstores Inc
CKPT 2 1.95 8176 2024/02/23 12:04:15 open 0.05 2.56410256410257 Checkpoint Therapeutics Inc
CLAR 5.67 5.65 692 2024/02/23 11:54:17 open 0.0199999999999996 0.353982300884948 Clarus Corp
CLBK 16.82 16.83 51 2024/02/23 11:59:25 open -0.00999999999999801 -0.0594177064765182 Columbia Financial Inc
CLBT 11.61 11.81 4518 2024/02/23 12:02:04 open -0.200000000000001 -1.69348010160882 Cellebrite DI
CLDX 38.79 37.04 2838 2024/02/23 12:04:15 open 1.75 4.72462203023758 Celldex Therapeutics Inc
CLEU 2.5 2.44 4751 2024/02/23 09:27:56 extended-hours 0.0600000000000001 2.45901639344263 China Liberal Education Holdings
CLFD 29 28.81 339 2024/02/23 11:41:28 open 0.190000000000001 0.659493231516839 Clearfield Inc
CLIR 1.05 1.07 166 2024/02/23 11:54:37 open -0.02 -1.86915887850467 ClearSign Combustion Corporation
CLLS 2.82 2.75 3597 2024/02/23 11:54:30 open 0.0699999999999998 2.54545454545454 Cellectis SA
CLMB 58.83 59.66 4 2024/02/23 11:58:48 open -0.829999999999998 -1.39121689574254 Climb Global Solutions
CLMT 16.65 17 4392 2024/02/23 12:04:02 open -0.350000000000001 -2.05882352941177 Calumet Specialty Products Partners
CLNE 2.965 2.97 7363 2024/02/23 12:04:19 open -0.00500000000000034 -0.16835016835018 Clean Energy Fuels Corp
CLNN 0.43 0.46 32055 2024/02/23 11:53:24 open -0.03 -6.52173913043479 Clene Inc.
CLOU 21.505 21.45 1027 2024/02/23 12:02:49 open 0.0549999999999997 0.256410256410255 Global X Cloud Computing
CLOV 0.8977 0.925 49324 2024/02/23 12:04:07 open -0.0273 -2.95135135135135 Clover Health Investments Corp
CLPS 1.025 1.025 3 2024/02/23 10:54:26 open 0 0 CLPS Inc
CLPT 7.27 7.59 398 2024/02/23 11:49:22 open -0.32 -4.21607378129118 Clearpoint Neuro Inc
CLRB 3.34 3.4 6383 2024/02/23 12:04:03 open -0.0600000000000001 -1.76470588235294 Cellectar Biosciences Inc
CLRO 0.9487 0.9403 52 2024/02/23 10:56:05 open 0.00839999999999996 0.893331915346162 ClearOne Inc
CLSD 1.32 1.354 62 2024/02/23 11:46:13 open -0.034 -2.51107828655835 Clearside Biomedical Inc
CLSK 16.5 16.6 327230 2024/02/23 12:04:19 open -0.100000000000001 -0.602409638554225 CleanSpark Inc
CLVR 3.77 3.65 11 2024/02/23 11:21:39 open 0.12 3.28767123287672 Clever Leaves Holdings Inc
CMAX 7.4336 7.68 102 2024/02/23 12:04:03 open -0.2464 -3.20833333333333 CareMax Inc
CMAXW 0.0221 0.025 22201 2024/02/23 09:34:11 open -0.0029 -11.6 CareMax Inc
CMBM 4.0133 3.99 670 2024/02/23 11:49:29 open 0.0232999999999999 0.58395989974937 Cambium Networks Corp
CMCA 11.03 11.03 2 2024/02/23 06:44:53 extended-hours 0 0 Capitalworks Emerging Markets Acquisition Corp
CMCO 41.7 41.69 604 2024/02/23 12:04:09 open 0.0100000000000051 0.0239865675221999 Columbus McKinnon Corporation
CMCSA 42.08 42.08 113543 2024/02/23 12:04:16 open 0 0 Comcast Corp
CME 219.26 218 7601 2024/02/23 12:04:17 open 1.25999999999999 0.577981651376143 CME Group Inc
CMLS 4.25 4.2521 135 2024/02/23 10:18:04 open -0.00210000000000043 -0.0493873615390145 Cumulus Media Inc Class A
CMMB 0.68 0.6325 4925 2024/02/23 11:46:23 open 0.0475000000000001 7.50988142292492 Chemomab Therapeutics Ltd DRC
CMND 1.76 1.76 1419291 2024/02/23 11:41:28 open 0 0 Clearmind Medicine Inc. Common Shares
CMPO 4.7531 4.74 250 2024/02/23 12:04:01 open 0.0130999999999997 0.276371308016871 CompoSecure Inc
CMPR 90.47 93.2 1046 2024/02/23 11:54:23 open -2.73 -2.92918454935623 Cimpress NV
CMPS 10.17 9.74 1380 2024/02/23 12:04:01 open 0.43 4.41478439425051 Compass Pathways�Plc
CMPX 1.7001 1.7295 99 2024/02/23 12:01:00 open -0.0294000000000001 -1.69991326973114 Compass Therapeutics Inc.
CMRX 1.19 1.16 2794 2024/02/23 10:52:49 open 0.03 2.58620689655173 Chimerix Inc
CMTL 6.44 6.75 752 2024/02/23 11:32:10 open -0.31 -4.59259259259259 Comtech Telecommunications Corp
CNCR 16.1592 16.1514 166 2024/02/23 11:54:29 open 0.00779999999999959 0.0482930272298351 Loncar Cancer Immunotherapy ETF
CNDT 3.51 3.515 1887 2024/02/23 12:02:00 open -0.00500000000000034 -0.142247510668573 Conduent Inc
CNEY 1.4501 1.58 32289 2024/02/23 11:22:04 open -0.1299 -8.22151898734178 CN Energy Group Inc
CNOB 20.2 19.75 383 2024/02/23 12:04:14 open 0.449999999999999 2.27848101265822 ConnectOne Bancorp Inc
CNSL 4.32 4.31 829 2024/02/23 11:41:33 open 0.0100000000000007 0.232018561484934 Consolidated Communications
CNSP 0.2841 0.265 193 2024/02/23 09:18:30 extended-hours 0.0191 7.20754716981132 Cns Pharmaceuticals Inc
CNTA 10.565 10.84 608 2024/02/23 11:18:19 open -0.275 -2.53690036900369 Centessa Pharmaceuticals PLC ADR
CNTB 1.0869 1.09 184 2024/02/23 10:35:28 open -0.0031000000000001 -0.28440366972478 Connect Biopharma Holdings Ltd
CNTG 0.92 0.8755 59 2024/02/23 04:31:13 extended-hours 0.0445000000000001 5.08280982295832 Centogene B V
CNTX 1.17 1.17 300 2024/02/23 08:23:26 extended-hours 0 0 Context Therapeutics Inc
CNTY 2.68 2.7 668 2024/02/23 11:53:26 open -0.02 -0.740740740740741 Century Casinos Inc
CNVS 1.4 1.37 4007 2024/02/23 11:46:22 open 0.0299999999999998 2.1897810218978 Cineverse Corp.
CNXA 0.205 0.2412 128080 2024/02/23 12:04:08 open -0.0362 -15.0082918739635 Connexa Sports Technologies Inc. Common Stock
CNXC 82.993 82.25 1177 2024/02/23 12:02:47 open 0.742999999999995 0.903343465045587 Concentrix Corporation
CNXN 67.81 68.25 32 2024/02/23 11:46:20 open -0.439999999999998 -0.644688644688641 PC Connection Inc
COCH 1.25 1.24 301 2024/02/23 12:04:00 open 0.01 0.806451612903226 Envoy Medical Inc.
COCO 21.2919 21.2 3008 2024/02/23 12:04:06 open 0.091899999999999 0.433490566037731 Vita Coco Company Inc
COCP 1.45 1.45 9 2024/02/23 10:16:30 open 0 0 Cocrystal Pharma Inc
CODA 5.58 5.54 151 2024/02/23 10:05:18 open 0.04 0.72202166064982 Coda Octopus Group Inc
CODX 1.11 1.1 7216 2024/02/23 12:02:03 open 0.01 0.90909090909091 Co-Diagnostics Inc
COEP 0.5 0.4311 10842 2024/02/23 11:38:53 open 0.0689 15.9823706796567 Coeptis Therapeutics Inc
COGT 8 8.69 33661 2024/02/23 12:04:05 open -0.69 -7.94016110471806 Cogent Biosciences Inc
COHU 32.215 32.12 1095 2024/02/23 11:54:45 open 0.095000000000006 0.295765877957677 Cohu Inc
COIN 165.97 166.5 189881 2024/02/23 12:04:19 open -0.530000000000001 -0.318318318318319 Coinbase Global Inc
COKE 824.96 805 744 2024/02/23 12:04:04 open 19.96 2.47950310559007 Coca-Cola Consolidated Inc.
COLB 18.095 18.1 7461 2024/02/23 12:04:13 open -0.00500000000000256 -0.0276243093922793 Columbia Banking System Inc
COLL 34.44 33.76 3226 2024/02/23 12:04:17 open 0.68 2.01421800947867 Collegium Pharmaceutical Inc
COLM 82.815 85.46 1819 2024/02/23 12:04:00 open -2.645 -3.09501521179499 Columbia Sportswear Company
COMM 1.925 1.98 2858 2024/02/23 12:03:59 open -0.0549999999999999 -2.77777777777777 CommScope Holding Co Inc
COMS 0.3355 0.331 43 2024/02/23 10:16:32 open 0.0045 1.3595166163142 COMSovereign Holding Corp
COMT 25.56 25.76 196 2024/02/23 11:28:52 open -0.200000000000003 -0.776397515527961 iShares GSCI Commodity Dynamic Roll Strategy ETF
CONL 33.1 33.49 41923 2024/02/23 12:04:19 open -0.390000000000001 -1.16452672439534 GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF
CONN 4.12 3.76 421 2024/02/23 12:04:14 open 0.36 9.57446808510639 Conns Inc
COO 96.35 97.01 9155 2024/02/23 12:04:13 open -0.660000000000011 -0.68034223275952 The Cooper Companies Inc. Common Stock
COOP 72.93 72.27 1288 2024/02/23 12:04:16 open 0.660000000000011 0.913242009132435 Mr. Cooper Group Inc
CORT 22.81 22.94 4353 2024/02/23 12:04:17 open -0.130000000000003 -0.566695727986062 Corcept Therapeutics Incorporated
COSM 0.7687 0.77 364 2024/02/23 11:54:37 open -0.00129999999999997 -0.168831168831165 Cosmos Health Inc.
COST 740.51 735.31 18458 2024/02/23 12:04:16 open 5.20000000000005 0.70718472480995 Costco Wholesale Corp
COWG 25.3391 25.3391 20 2024/02/23 10:13:36 open 0 0 Pacer US Large Cap Cash Cows Growth Leaders ETF
COYA 8.99 8.75 472 2024/02/23 12:03:57 open 0.24 2.74285714285715 Coya Therapeutics Inc. Common Stock
CPHC 22.05 21.98 20 2024/02/23 11:16:45 open 0.0700000000000003 0.318471337579619 Canterbury Park Holding Corporation
CPIX 2.21 2.17 412 2024/02/23 12:04:15 open 0.04 1.84331797235023 Cumberland Pharmaceuticals Inc
CPLP 18.283 18.125 922 2024/02/23 11:46:25 open 0.158000000000001 0.871724137931041 Capital Product Partners LP
CPOP 5.37 6.39 64361 2024/02/23 12:04:14 open -1.02 -15.962441314554 Pop Culture Group Co Ltd
CPRT 49.81 47.2 90879 2024/02/23 12:04:04 open 2.61 5.52966101694915 Copart Inc
CPRX 14.095 13.85 2046 2024/02/23 12:04:18 open 0.245000000000001 1.76895306859206 Catalyst Pharmaceuticals Inc
CPSH 2.32 2.3 338 2024/02/23 11:46:18 open 0.02 0.869565217391305 Cps Technologies
CPSI 8.73 9.25 1055 2024/02/23 11:54:17 open -0.52 -5.62162162162162 Computer Programs and Systems Inc
CPSS 9 9 3 2024/02/23 08:53:13 extended-hours 0 0 Consumer Portfolio Services Inc
CPZ 15.12 15.105 500 2024/02/23 11:54:41 open 0.0149999999999988 0.099304865938423 Calamos LongShort Equity & Dynamic Income Trust
CRAI 112.2 111.41 101 2024/02/23 12:04:12 open 0.790000000000006 0.709092541064542 CRA International Inc
CRBP 25.56 24.82 1089 2024/02/23 11:59:31 open 0.739999999999998 2.98146655922642 Corbus Pharmaceuticals Holding
CRBU 6.885 7.05 2805 2024/02/23 12:04:09 open -0.165 -2.34042553191489 Caribou Biosciences Inc
CRCT 4.9 4.81 3778 2024/02/23 12:02:06 open 0.0900000000000007 1.87110187110189 Cricut Inc
CRDF 1.6996 1.67 35 2024/02/23 11:23:37 open 0.0296000000000001 1.77245508982036 Cardiff Oncology Inc
CRDL 1.58 1.53 1552 2024/02/23 11:38:53 open 0.05 3.26797385620915 Cardiol Therapeutics Inc Class A
CRDO 22.32 22.53 7743 2024/02/23 12:04:12 open -0.210000000000001 -0.932090545938752 Credo Technology Group Holding Ltd
CREG 1.47 1.47 52 2024/02/23 09:56:00 open 0 0 Smart Powerr Corp
CRESY 8.22 8.36 409 2024/02/23 11:43:31 open -0.139999999999999 -1.67464114832534 Cresud SACIF y A
CREV 11.1744 11.79 73 2024/02/23 11:00:43 open -0.615599999999999 -5.22137404580152 Carbon Revolution Public Limited Ordinary Shares
CREX 3.79 3.67 347 2024/02/23 09:03:30 extended-hours 0.12 3.26975476839237 Creative Realities Inc
CRGE 0.0644 0.0393 4105639 2024/02/23 12:04:13 open 0.0251 63.8676844783715 Charge Enterprises Inc
CRGX 22.55 23.28 1884 2024/02/23 12:04:05 open -0.73 -3.13573883161512 CARGO Therapeutics Inc. Common Stock
CRIS 9.4 9.53 800 2024/02/23 11:25:43 open -0.129999999999999 -1.36411332633787 Curis Inc
CRKN 0.099 0.1014 50475 2024/02/23 11:00:47 open -0.0024 -2.36686390532544 Crown Electrokinetics Corp.
CRMD 3.245 3.21 689 2024/02/23 12:04:04 open 0.0350000000000001 1.09034267912773 CorMedix Inc
CRMT 64.095 63.95 538 2024/02/23 12:04:13 open 0.144999999999996 0.226739640344013 Americas Car-Mart Inc
CRNC 14.535 15 1286 2024/02/23 12:04:15 open -0.465 -3.1 Cerence�Inc
CRNT 2.8487 2.9 1254 2024/02/23 12:04:09 open -0.0512999999999999 -1.76896551724138 Ceragon Networks Ltd
CRNX 37.11 36.58 1598 2024/02/23 12:04:02 open 0.530000000000001 1.44887916894478 Crinetics Pharmaceuticals Inc
CRON 2.21 2.21 12568 2024/02/23 12:02:47 open 0 0 Cronos Group Inc
CROX 118.61 117 5435 2024/02/23 12:04:14 open 1.61 1.37606837606838 Crocs Inc
CRSP 83.2 86.61 25551 2024/02/23 12:04:18 open -3.41 -3.93718970095832 Crispr Therapeutics AG
CRSR 13.09 13.09 1743 2024/02/23 12:04:03 open 0 0 Corsair Gaming�Inc
CRTO 32.96 32.7313 824 2024/02/23 12:04:14 open 0.228700000000003 0.698719574230182 Criteo Sa
CRUS 92.405 91.74 3064 2024/02/23 12:04:18 open 0.665000000000006 0.724874645737962 Cirrus Logic Inc
CRVL 246.78 253.42 729 2024/02/23 12:04:19 open -6.63999999999999 -2.6201562623313 CorVel Corp
CRVO 13.5019 17.78 169 2024/02/23 10:56:06 open -4.2781 -24.0613048368954 CervoMed Inc.
CRVS 2.3345 2.31 5 2024/02/23 11:49:29 open 0.0244999999999997 1.06060606060605 Corvus Pharmaceuticals Inc
CRWD 313.3 310.45 40371 2024/02/23 12:04:18 open 2.85000000000002 0.918022225801264 Crowdstrike Holdings Inc
CRWS 5.54 5.54 2 2024/02/23 12:02:47 open 0 0 Crown Crafts Inc
CSB 53.53 53.3 246 2024/02/23 10:18:10 open 0.230000000000004 0.43151969981239 VictoryShares US Small Cap High Div Volatility Wtd ETF
CSBR 5.6 5.61 201 2024/02/23 09:23:16 extended-hours -0.0100000000000007 -0.178253119429602 Champions Oncology Inc
CSCO 49.09 48.58 53591 2024/02/23 12:04:19 open 0.510000000000005 1.04981473857556 Cisco Systems Inc
CSGP 83.57 82.27 10366 2024/02/23 12:04:14 open 1.3 1.58016287832746 CoStar Group Inc
CSGS 53.885 52.86 1819 2024/02/23 12:04:17 open 1.025 1.93908437381763 CSG Systems International Inc
CSIQ 21.22 21.38 10255 2024/02/23 12:04:19 open -0.16 -0.748362956033677 Canadian Solar Inc
CSPI 47.7 44.77 1895 2024/02/23 12:02:49 open 2.93 6.54456109001563 CSP Inc
CSQ 15.93 15.94 925 2024/02/23 12:02:01 open -0.00999999999999979 -0.0627352572145532 Calamos Strategic Total Return Closed Fund
CSSE 0.1999 0.2098 1334 2024/02/23 10:21:38 open -0.00989999999999999 -4.71877979027645 Chicken Soup for the Soul Entertainment
CSSEL 0.0084 0.008 1157 2024/02/23 10:34:02 open 0.000399999999999999 4.99999999999999 Chicken Soup for the Soul Entertainment Inc
CSSEP 1.0998 1.03 282 2024/02/23 11:25:45 open 0.0698000000000001 6.77669902912622 Chicken Soup for The Soul Entertainment Inc Pref Series A
CSTE 3.98 3.98 101 2024/02/23 10:49:01 open 0 0 Caesarstone Ltd
CSTL 24.1 24.06 978 2024/02/23 11:59:24 open 0.0400000000000027 0.166251039069005 Castle Biosciences Inc
CSTR 18.97 18.86 402 2024/02/23 11:54:17 open 0.109999999999999 0.583244962884408 Capstar Financial Holdings Inc
CSWC 23.91 23.95 895 2024/02/23 12:04:03 open -0.0399999999999991 -0.167014613778702 Capital Southwest Corporation
CSWCZ 25.58 25.64 102 2024/02/23 11:35:44 open -0.0600000000000023 -0.234009360374424 Capital Southwest Corporation 7.75% Notes due 2028
CSWI 229.6 230.78 335 2024/02/23 11:54:30 open -1.18000000000001 -0.511309472224633 CSW Industrials Inc
CSX 38.09 37.96 69616 2024/02/23 12:04:19 open 0.130000000000003 0.342465753424664 CSX Corporation
CTAS 630.87 626.92 1377 2024/02/23 12:04:17 open 3.95000000000005 0.630064442034079 Cintas Corporation
CTBI 40.075 42.22 392 2024/02/23 12:02:47 open -2.145 -5.08053055423969 Community Trust Bancorp Inc
CTCX 3.08 3.3 234 2024/02/23 11:54:36 open -0.22 -6.66666666666666 Carmell Therapeutics Corporation
CTEC 8.7791 8.75 544 2024/02/23 10:16:31 open 0.0290999999999997 0.332571428571425 Global X CleanTech ETF
CTHR 0.3375 0.3225 209 2024/02/23 11:30:23 open 0.015 4.65116279069768 Charles & Colvard Ltd
CTKB 8.55 8.58 1760 2024/02/23 12:04:14 open -0.0299999999999994 -0.349650349650342 Cytek Biosciences Inc
CTLP 6.6 6.78 2121 2024/02/23 12:04:02 open -0.180000000000001 -2.65486725663718 Cantaloupe Inc
CTMX 1.49 1.47 103 2024/02/23 11:46:12 open 0.02 1.36054421768708 CytomX Therapeutics Inc
CTNT 2.02 1.91 8 2024/02/23 10:57:03 open 0.11 5.75916230366493 Cheetah Net Supply Chain Service Inc. Class A Common Stock
CTRM 0.4463 0.3965 6226 2024/02/23 11:54:18 open 0.0498 12.5598991172762 Castor Maritime Inc
CTRN 27.54 27.29 468 2024/02/23 12:04:15 open 0.25 0.916086478563576 Citi Trends Inc
CTSH 79.6 79.7 9819 2024/02/23 12:04:11 open -0.100000000000009 -0.12547051442912 Cognizant Technology Solutions Corp Class A
CTSO 0.99 1.04 133 2024/02/23 11:25:44 open -0.05 -4.80769230769231 Cytosorbents Crp
CTXR 0.769 0.7901 1661 2024/02/23 12:04:18 open -0.0211 -2.6705480318947 Citius Pharmaceuticals Inc
CUBA 2.62 2.61 213 2024/02/23 12:04:11 open 0.0100000000000002 0.383141762452116 Herzfeld Caribbean Basin Closed Fund
CUE 1.97 1.95 642 2024/02/23 12:02:05 open 0.02 1.02564102564103 Cue Biopharma
CUEN 0.4355 0.4355 2 2024/02/23 09:01:09 extended-hours 0 0 Cuentas Inc
CURI 0.46495 0.47 191 2024/02/23 11:51:49 open -0.00505 -1.07446808510638 Curiositystream Inc.
CUTR 2.415 2.64 11548 2024/02/23 12:04:16 open -0.225 -8.52272727272728 Cutera Inc
CVAC 3.35 3.36 3571 2024/02/23 12:04:17 open -0.00999999999999979 -0.297619047619041 CureVac NV
CVBF 17.4902 17.29 4679 2024/02/23 12:03:56 open 0.200200000000002 1.15789473684212 CVB Financial Corporation
CVCO 370.07 367.65 266 2024/02/23 12:04:17 open 2.42000000000002 0.658234734122131 Cavco Industries Inc
CVCY 18.25 18.285 125 2024/02/23 11:54:35 open -0.0350000000000001 -0.191413727098716 Central Valley Community Bancorp
CVGI 6.41 6.42 105 2024/02/23 11:16:53 open -0.00999999999999979 -0.155763239875386 Commercial Vehicle Group Inc
CVGW 27.85 27.8394 898 2024/02/23 11:41:23 open 0.0106000000000002 0.0380755332370675 Calavo Growers Inc
CVKD 0.6809 0.702 4639 2024/02/23 11:35:42 open -0.0211 -3.00569800569801 Cadrenal Therapeutics Inc. Common Stock
CVLG 51.7 51.82 1215 2024/02/23 11:58:48 open -0.119999999999997 -0.231570822076413 Covenant Logistics Group Inc
CVLT 94.88 94.9999 3007 2024/02/23 12:03:58 open -0.119900000000001 -0.126210659169116 CommVault Systems Inc
CVLY 23.06 23.01 294 2024/02/23 11:58:51 open 0.0499999999999972 0.217296827466307 Codorus Valley Bancorp Inc
CVRX 22.29 22.05 466 2024/02/23 12:02:00 open 0.239999999999998 1.08843537414965 CVRx Inc
CVV 4.9399 4.8 167 2024/02/23 11:35:33 open 0.1399 2.91458333333333 CVD Equipment Corporation
CWBC 14.25 14.25 101 2024/02/23 09:29:30 extended-hours 0 0 Community West Bancshares
CWCO 29.951 29.6 185 2024/02/23 11:59:31 open 0.350999999999999 1.18581081081081 Consolidated Water Co Ltd
CWST 92.46 91.34 630 2024/02/23 12:04:04 open 1.11999999999999 1.22618786949857 Casella Waste Systems Inc
CXAI 1.2695 1.43 3622 2024/02/23 11:51:45 open -0.1605 -11.2237762237762 CXApp Inc.
CXDO 5.82 6.28 2075 2024/02/23 11:54:45 open -0.46 -7.32484076433121 Crexendo Inc
CXSE 26.27 25.5 1311 2024/02/23 12:04:11 open 0.77 3.01960784313725 WisdomTree China ex-State-Owned Enterprises Fund
CYBR 254.795 251.5 2671 2024/02/23 12:04:17 open 3.29499999999999 1.31013916500994 CyberArk Software Ltd
CYCC 2.66 2.64 54 2024/02/23 11:38:58 open 0.02 0.757575757575758 Cyclacel Pharmaceuticals Inc
CYCCP 18.96 18.96 2 2024/02/23 09:00:22 extended-hours 0 0 Cyclacel Pharmaceuticals Inc
CYCN 2.87 3.15 279 2024/02/23 09:52:27 open -0.28 -8.88888888888888 Cyclerion Therapeutics Inc
CYN 0.18655 0.204 384103 2024/02/23 11:54:38 open -0.01745 -8.55392156862745 Cyngn Inc
CYRX 16.24 16.1 1655 2024/02/23 12:04:18 open 0.139999999999997 0.869565217391286 Cryoport Inc
CYTH 1.68 1.68 2 2024/02/23 11:16:52 open 0 0 Cyclo Therapeutics Inc
CYTK 76.445 75.78 4279 2024/02/23 12:04:17 open 0.664999999999992 0.877540248086556 Cytokinetics Inc
CYTO 1.76 1.83 127 2024/02/23 10:09:56 open -0.0700000000000001 -3.82513661202186 Altamira Therapeutics Ltd
CZFS 44.32 48.2 5 2024/02/23 10:31:01 open -3.88 -8.04979253112034 Citizens Financial Services Inc. Common Stock
CZNC 18.42 18.52 98 2024/02/23 10:16:37 open -0.0999999999999979 -0.539956803455712 Citizens & Northern Corp
CZR 42.27 41.4 21337 2024/02/23 12:03:57 open 0.870000000000005 2.10144927536233 Caesars Entertainment Corporation
DADA 2.219 2.22 8053 2024/02/23 12:01:07 open -0.00100000000000033 -0.0450450450450601 Dada Nexus Ltd
DAIO 3.59 3.45 3336 2024/02/23 09:23:01 extended-hours 0.14 4.05797101449274 Data I/O Corporation
DAKT 8.305 8.08 1581 2024/02/23 12:04:19 open 0.225 2.78465346534653 Daktronics Inc
DALI 23.08 23.2 18283 2024/02/23 11:25:34 open -0.120000000000001 -0.517241379310349 First Trust Dorsey Wright DALI 1 ETF
DALN 3.8 3.78 457 2024/02/23 11:05:59 open 0.02 0.52910052910053 Dallasnews Corp
DAPP 9.325 9.57 2787 2024/02/23 11:54:43 open -0.245000000000001 -2.56008359456636 VanEck Digital Transformation ETF
DARE 0.50495 0.45 19108 2024/02/23 11:54:42 open 0.05495 12.2111111111111 Dare Bioscience Inc
DASH 121.9 121.6 23643 2024/02/23 12:04:09 open 0.300000000000011 0.246710526315799 DoorDash Inc. Class A Common Stock
DATS 1.2736 1.23 19 2024/02/23 11:00:42 open 0.0436000000000001 3.54471544715448 DatChat Inc
DAVE 23.05 22.28 407 2024/02/23 12:02:47 open 0.77 3.45601436265709 Dave Inc
DAVEW 0.04 0.04 1301 2024/02/23 10:48:39 open 0 0 Dave Inc. Warrants
DAWN 14.91 14.9244 1049 2024/02/23 12:04:01 open -0.0144000000000002 -0.0964862909061684 Day One Biopharmaceuticals Inc
DAX 31.47 31.75 269 2024/02/23 11:46:23 open -0.280000000000001 -0.881889763779531 Global X DAX Germany ETF
DBGI 4.68 4.97 2015 2024/02/23 12:02:05 open -0.29 -5.83501006036217 Digital Brands Group Inc
DBVT 0.81 0.825 2401 2024/02/23 08:30:47 extended-hours -0.0149999999999999 -1.81818181818181 DBV Technologies
DBX 23.855 23.33 24641 2024/02/23 12:04:17 open 0.525000000000002 2.25032147449637 Dropbox Inc
DCBO 53.09 49.01 8695 2024/02/23 12:04:07 open 4.08000000000001 8.32483166700674 Docebo Inc
DCFC 0.1178 0.1273 42237 2024/02/23 11:54:38 open -0.00949999999999999 -7.46268656716418 Tritium Dcfc Ltd
DCGO 3.28 3.482 4363 2024/02/23 12:04:18 open -0.202 -5.80126364158531 DocGo Inc
DCOM 19.42 18.11 514 2024/02/23 11:54:17 open 1.31 7.23357261181669 Dime Community Bancshares Inc
DCOMP 16.7 16.6 20 2024/02/23 11:32:17 open 0.0999999999999979 0.602409638554204 Dime Community Bancshares Inc PR
DCPH 16.19 15.53 1190 2024/02/23 12:04:02 open 0.660000000000002 4.24983902124921 Deciphera Pharmaceuticals LLC
DCTH 4.28 4.41 1841 2024/02/23 12:02:02 open -0.13 -2.94784580498866 Delcath Systems Inc
DDI 12.0301 11.6 61 2024/02/23 10:38:40 open 0.430099999999999 3.70775862068965 Doubledown Interactive�Co Ltd
DDOG 130.205 131.25 25035 2024/02/23 12:04:18 open -1.04499999999999 -0.796190476190467 Datadog Inc
DECA 5.42 4.96 145 2024/02/23 11:37:48 open 0.46 9.2741935483871 Denali Capital Acquisition Corp. Class A Ordinary Shares
DEMZ 32.35 32.35 3 2024/02/23 09:45:14 open 0 0 Democratic Large Cap Core ETF
DENN 9.28 9.11 2713 2024/02/23 12:02:05 open 0.17 1.86608122941822 Denny�s Corp
DERM 3.62 3.69 415 2024/02/23 10:05:18 open -0.0699999999999998 -1.8970189701897 Journey Medical Corp
DFGP 52.7643 52.77 6 2024/02/23 09:50:18 open -0.00570000000000448 -0.0108015918135389 Dimensional Global Core Plus Fixed Income ETF
DFLI 0.52 0.51 2104 2024/02/23 11:30:24 open 0.01 1.96078431372549 Chardan NexTech Acquisition 2 Corp
DGHI 1.64 1.7 162 2024/02/23 10:13:38 open -0.0600000000000001 -3.52941176470589 Digihost Technology Inc
DGICA 14.175 14.41 146 2024/02/23 11:58:50 open -0.234999999999999 -1.63081193615544 Donegal Group A Inc
DGII 29.485 30.4 229 2024/02/23 12:03:59 open -0.914999999999999 -3.00986842105263 Digi International Inc
DGLY 2.05 1.99 22 2024/02/23 08:33:44 extended-hours 0.0599999999999998 3.01507537688441 Digital Ally Inc
DGRE 25.35 25.42 136 2024/02/23 11:41:23 open -0.0700000000000003 -0.275373721479151 WisdomTree Emerging Markets Quality Dividend Growth Fund
DGRS 47 47 2 2024/02/23 10:08:11 open 0 0 WisdomTree U.S. SmallCap Quality Dividend Growth Fund
DGRW 74.2501 74 2755 2024/02/23 12:03:59 open 0.250100000000003 0.337972972972977 WisdomTree U.S. Quality Dividend Growth Fund
DH 9.11 9.32 1856 2024/02/23 12:04:10 open -0.210000000000001 -2.25321888412018 Definitive Healthcare Corp
DHC 2.935 2.8 2385 2024/02/23 12:01:06 open 0.135 4.82142857142858 Diversified Healthcare Trust
DHCNI 14.4094 14.72 124 2024/02/23 10:48:57 open -0.310600000000001 -2.11005434782609 DHCNI
DHCNL 15 15.15 475 2024/02/23 10:54:20 open -0.15 -0.990099009900992 Diversified Healthcare Trust
DHIL 149.69 149.25 46 2024/02/23 12:01:59 open 0.439999999999998 0.294807370184253 Diamond Hill Investment Group Inc
DIBS 4.55 4.52 148 2024/02/23 10:45:44 open 0.0300000000000002 0.663716814159298 1Stdibs.Com Inc
DIOD 67.835 68.33 468 2024/02/23 12:02:06 open -0.495000000000005 -0.724425581735701 Diodes Incorporated
DJCO 320.91 323.365 70 2024/02/23 11:49:23 open -2.45499999999998 -0.759203995484973 Daily Journal Corp
DKNG 42.51 41.71 146620 2024/02/23 12:04:18 open 0.799999999999997 1.9180052745145 DraftKings Inc
DLHC 15.93 15.82 119 2024/02/23 12:04:17 open 0.109999999999999 0.695322376738302 DLH Holdings Corp
DLO 16.35 16.5 3164 2024/02/23 12:01:59 open -0.149999999999999 -0.909090909090901 Dlocal Ltd
DLPN 1.26 1.26 21 2024/02/23 10:35:25 open 0 0 Dolphin Entertainment Inc
DLTH 4.51 4.64 444 2024/02/23 12:04:05 open -0.13 -2.80172413793103 Duluth Holdings Inc
DLTR 145.78 144.65 11719 2024/02/23 12:02:46 open 1.13 0.781195990321462 Dollar Tree Inc
DMAC 2.8522 2.8522 2 2024/02/23 09:56:02 open 0 0 DiaMedica Therapeutics Inc
DMLP 30.42 30.82 86 2024/02/23 11:46:08 open -0.399999999999999 -1.29785853341985 Dorchester Minerals LP
DMRC 35.645 36 431 2024/02/23 11:59:26 open -0.354999999999997 -0.986111111111102 Digimarc Corporation
DMTK 1.28 1.3413 247 2024/02/23 11:46:27 open -0.0612999999999999 -4.5701930962499 DermTech Inc
DMXF 66.86 66.86 74 2024/02/23 10:08:09 open 0 0 iShares ESG Advanced MSCI EAFE Index ETF
DNLI 16.88 17 7567 2024/02/23 12:04:17 open -0.120000000000001 -0.705882352941182 Denali Therapeutics Inc
DNTH 24.49 23.27 1717 2024/02/23 12:04:16 open 1.22 5.24280189084658 Dianthus Therapeutics Inc.
DNUT 13.395 13.2 2235 2024/02/23 11:59:30 open 0.195 1.47727272727273 Krispy Kreme Inc
DOCU 50.995 50.01 12527 2024/02/23 12:04:17 open 0.984999999999999 1.96960607878424 DocuSign Inc
DOGZ 7.0317 6.8 32104 2024/02/23 12:04:04 open 0.2317 3.40735294117647 Dogness International Corp Class A
DOMH 2.1338 2.1338 21 2024/02/23 10:24:51 open 0 0 Dominari Holdings Inc.
DOMO 10.87 10.8 2904 2024/02/23 12:02:48 open 0.0699999999999985 0.648148148148134 Domo Inc
DOOO 67.355 67.105 131 2024/02/23 11:38:54 open 0.25 0.37255048059012 BRP Inc
DORM 81.8 81.9 1099 2024/02/23 11:54:25 open -0.100000000000009 -0.122100122100133 Dorman Products Inc
DOX 91.62 91.27 5149 2024/02/23 12:04:01 open 0.350000000000009 0.38347759395202 Amdocs Ltd
DOYU 0.755 0.756 1780 2024/02/23 12:04:07 open -0.001 -0.132275132275132 DouYu International Holdings
DPRO 0.1511 0.18 145902 2024/02/23 11:46:13 open -0.0289 -16.0555555555555 Draganfly Inc
DRCT 16.801 16.07 454 2024/02/23 11:54:28 open 0.730999999999998 4.54884878655879 Direct Digital Holdings Inc
DRIO 2.01 2.12 531 2024/02/23 11:28:56 open -0.11 -5.18867924528303 DarioHealth Corp
DRIV 23.6391 23.5 2131 2024/02/23 12:04:02 open 0.139099999999999 0.591914893617018 Global X Autonomous & Electric Vehicles ETF
DRMA 0.453 0.43 5172 2024/02/23 08:17:36 extended-hours 0.023 5.34883720930233 Dermata Therapeutics Inc
DRRX 0.9522 0.962 92 2024/02/23 11:40:00 open -0.00979999999999992 -1.01871101871101 Durect Corporation
DRS 20.97 21 1516 2024/02/23 12:04:19 open -0.0300000000000011 -0.142857142857148 Leonardo DRS Inc. Common Stock
DRTS 2.87 2.87 2 2024/02/23 06:48:01 extended-hours 0 0 Alpha Tau Medical Ltd
DRUG 1.87 1.87 104 2024/02/23 10:52:48 open 0 0 Bright Minds Biosciences Inc
DRVN 13.57 12.93 15998 2024/02/23 12:04:16 open 0.640000000000001 4.94972931167827 Driven Brands Holdings Inc
DSGN 2.8291 2.82 514 2024/02/23 11:46:10 open 0.00910000000000011 0.322695035460997 Design Therapeutics Inc
DSGR 31.505 31.35 41 2024/02/23 11:43:29 open 0.154999999999998 0.494417862838908 Distribution Solutions Group Inc
DSGX 86.41 86.47 623 2024/02/23 11:54:27 open -0.0600000000000023 -0.0693882271307994 Descartes Systems Group Inc
DSKE 8.235 8.24 68 2024/02/23 11:50:37 open -0.00500000000000078 -0.0606796116504949 Daseke Inc
DSP 7.98 7.98 11 2024/02/23 11:40:00 open 0 0 Viant Technology Inc
DSWL 2.2 2.31 12 2024/02/23 09:38:16 open -0.11 -4.76190476190476 Deswell Industries Inc
DTIL 12.49 12.81 1397 2024/02/23 11:49:29 open -0.32 -2.49804839968775 Precision BioSciences Inc
DTSS 5.11 5.79 8763 2024/02/23 12:01:01 open -0.68 -11.7443868739205 Datasea Inc
DTST 3.95 4.345 1343 2024/02/23 12:04:11 open -0.395 -9.09090909090908 Data Storage Corp
DUO 0.571 0.5968 2409 2024/02/23 11:35:36 open -0.0258 -4.3230563002681 Fangdd Network Group Ltd
DUOL 177.83 178.44 3364 2024/02/23 12:04:14 open -0.609999999999985 -0.341851602779638 Duolingo Inc
DUOT 3.8 3.71 520 2024/02/23 10:21:38 open 0.0899999999999999 2.42587601078167 Duos Technologies Group Inc
DVAL 12.83 12.83 6 2024/02/23 11:41:22 open 0 0 BrandywineGLOBAL - Dynamic US Large Cap Value ETF
DVAX 12.855 12.74 12484 2024/02/23 12:04:17 open 0.115 0.902668759811619 Dynavax Technologies Corporation
DVY 116.685 116.08 3543 2024/02/23 11:54:40 open 0.605000000000004 0.521192281185393 iShares Select Dividend ETF
DWAC 47.6501 46.39 38114 2024/02/23 12:04:16 open 1.2601 2.71631817201983 Digital World Acquisition Corp
DWACW 20.8 20.1 2187 2024/02/23 12:04:01 open 0.699999999999999 3.48258706467661 Digital World Acquisition Equity Warrants Exp 20th Jun 2028
DWAS 87.855 87.5601 430 2024/02/23 11:58:51 open 0.294899999999998 0.336797239838692 Invesco DWA SmallCap Momentum ETF
DWAT 10.5817 10.5817 2 2024/02/23 09:38:25 open 0 0 Arrow DWA Tactical: Macro ETF
DWSH 7.3001 7.36 261 2024/02/23 12:02:04 open -0.0599000000000007 -0.813858695652184 AdvisorShares Dorsey Wright Short
DWSN 1.53 1.53 3 2024/02/23 11:54:39 open 0 0 Dawson Geophysical Company
DXCM 116.38 116.5 2059596 2024/02/23 12:04:17 open -0.120000000000005 -0.103004291845497 DexCom Inc
DXJS 32.435 32.435 50 2024/02/23 10:13:48 open 0 0 WisdomTree Japan Hedged SmallCap Equity Fund
DXLG 3.95 3.83 2307 2024/02/23 12:04:04 open 0.12 3.13315926892951 Destination XL Group Inc
DXPE 34.82 34.61 17 2024/02/23 11:54:40 open 0.210000000000001 0.606761051719159 DXP Enterprises Inc
DXR 8.25 8.25 7 2024/02/23 11:25:36 open 0 0 Daxor Corporation
DXYN 0.6197 0.6197 96 2024/02/23 10:24:08 open 0 0 The Dixie Group Inc
DYN 22.89 22.41 4320 2024/02/23 12:04:01 open 0.48 2.14190093708166 Dyne Therapeutics�Inc
DYNI 28.2499 28.27 65 2024/02/23 12:03:56 open -0.0200999999999993 -0.071100106119559 IDX Dynamic Innovation ETF
DYNT 0.539899 0.539899 2 2024/02/23 09:31:38 open 0 0 Dynatronics Corporation
DYTA 28.27 28.27 77 2024/02/23 11:46:24 open 0 0 SGI Dynamic Tactical ETF
DZSI 1.41 1.43 45 2024/02/23 12:04:08 open -0.02 -1.3986013986014 DZS Inc
EA 142.605 143.72 7394 2024/02/23 12:04:14 open -1.11500000000001 -0.775814082939055 Electronic Arts Inc
EAST 1.07 1.04 15802 2024/02/23 11:58:51 open 0.03 2.88461538461539 Eastside Distilling Inc
EBAY 44.17 44.28 49416 2024/02/23 12:04:18 open -0.109999999999999 -0.248419150858174 eBay Inc
EBC 13.3 13.265 4446 2024/02/23 11:59:21 open 0.0350000000000001 0.263852242744064 Eastern Bankshares Inc
EBET 0.273 0.275 68 2024/02/23 10:24:50 open -0.002 -0.727272727272728 Ebet Inc
EBIZ 22.01 22.15 41 2024/02/23 11:19:24 open -0.139999999999997 -0.632054176072221 Global X E-commerce ETF
EBMT 13.14 13.26 64 2024/02/23 11:18:20 open -0.119999999999999 -0.904977375565605 Eagle Bancorp Montana Inc
EBON 9.48 9.85 243 2024/02/23 11:32:11 open -0.369999999999999 -3.75634517766497 Ebang International Holdings
EBTC 26.745 26.64 79 2024/02/23 11:51:44 open 0.105 0.394144144144146 Enterprise Bancorp Inc
ECOR 6.9145 6.93 178 2024/02/23 11:32:13 open -0.0154999999999994 -0.223665223665215 Electrocore LLC
ECOW 19.86 19.83 218 2024/02/23 11:58:51 open 0.0300000000000011 0.151285930408478 Pacer Emerging Markets Cash Cows 100 ETF
ECPG 49.6254 49.03 912 2024/02/23 11:54:38 open 0.595399999999998 1.21435855598613 Encore Capital Group Inc
ECX 2.56 2.61 214 2024/02/23 12:02:47 open -0.0499999999999998 -1.91570881226053 ECARX Holdings Inc. Class A Ordinary shares
EDAP 5.98 5.98 101 2024/02/23 11:04:04 open 0 0 EDAP TMS SA
EDBL 0.43 0.4696 50 2024/02/23 10:39:36 open -0.0396 -8.43270868824532 Edible Garden AG Inc
EDIT 7.725 7.92 7313 2024/02/23 12:04:17 open -0.195 -2.46212121212122 Editas Medicine Inc
EDOC 9.22 9.22 112 2024/02/23 11:51:49 open 0 0 Global X Telemedicine & Digital Health ETF
EDRY 21.23 21.23 51 2024/02/23 07:11:51 extended-hours 0 0 EuroDry Ltd
EDTK 0.94 0.94 64 2024/02/23 10:39:36 open 0 0 Skillful Craftsman Education Tech
EDUC 1.8857 1.8857 38 2024/02/23 10:13:44 open 0 0 Educational Development Corporation
EEFT 108.0088 107.94 573 2024/02/23 12:04:02 open 0.068799999999996 0.0637391143227682 Euronet Worldwide Inc
EEIQ 1.19 1.37 522 2024/02/23 10:29:05 open -0.18 -13.1386861313869 Elite Education Group International Ltd
EEMA 66.9 66.9838 247 2024/02/23 11:54:20 open -0.0837999999999965 -0.125104876104366 iShares MSCI Emerging Markets Asia ETF
EFAS 14.9 14.9 6 2024/02/23 09:09:47 extended-hours 0 0 Global X MSCI SuperDividend� EAFE ETF
EFOI 2.26 2.1 5538 2024/02/23 12:01:07 open 0.16 7.6190476190476 Energy Focu
EFSC 41.12 40.4 311 2024/02/23 11:54:26 open 0.719999999999999 1.78217821782178 Enterprise Financial Services
EFTR 10.9999 10.98 781 2024/02/23 11:46:20 open 0.0198999999999998 0.181238615664843 Effector Therapeutics Inc
EGAN 5.81 5.74 187 2024/02/23 12:04:05 open 0.0699999999999994 1.21951219512194 eGain Corporation
EGBN 23.675 23.3 1107 2024/02/23 12:04:07 open 0.375 1.60944206008584 Eagle Bancorp Inc
EGHT 2.41 2.54 6227 2024/02/23 11:54:30 open -0.13 -5.11811023622047 8x8 Inc Common Stock
EGIO 0.2206 0.2232 3133 2024/02/23 12:04:01 open -0.00260000000000002 -1.16487455197133 Edgio Inc
EGOX 0.1189 0.1299 35361 2024/02/23 12:04:00 open -0.011 -8.46805234795996 Next.e.GO N.V. Ordinary Shares
EGRX 5.86 5.82 267 2024/02/23 10:52:46 open 0.04 0.687285223367698 Eagle Pharmaceuticals Inc
EH 10.42 10.38 5517 2024/02/23 12:04:15 open 0.0399999999999991 0.385356454720608 Ehang Holdings Ltd
EHTH 6.55 6.84 648 2024/02/23 09:59:30 open -0.29 -4.23976608187135 eHealth Inc
EIGR 5.33 5.88 96 2024/02/23 11:39:55 open -0.55 -9.35374149659864 Eiger Biopharmaceuticals Inc
EJH 1.76 1.79 25080 2024/02/23 11:49:26 open -0.03 -1.67597765363129 E-Home Household Service Holdings Ltd
EKSO 1.92 1.8902 1122 2024/02/23 11:28:47 open 0.0297999999999998 1.57655274574118 Ekso Bionics Holdings Inc
ELBM 0.55 0.5913 2284 2024/02/23 11:25:33 open -0.0413 -6.98461018095721 Electra Battery Materials Corp
ELDN 1.805 1.81 17 2024/02/23 11:54:42 open -0.00500000000000012 -0.276243093922658 Eledon Pharmaceuticals Inc
ELEV 2.74 2.7 699 2024/02/23 12:04:01 open 0.04 1.48148148148148 Elevation Oncology Inc
ELOX 0.86 0.86 2 2024/02/23 10:31:06 open 0 0 Eloxx Pharmaceuticals Inc
ELTK 13.6 13.77 1671 2024/02/23 11:59:28 open -0.17 -1.23456790123457 Eltek Ltd
ELTX 3.94 3.9752 261 2024/02/23 09:52:18 open -0.0352000000000001 -0.885490038237073 Elicio Therapeutics Inc.
ELUT 3.29 3.34 4 2024/02/23 09:05:26 extended-hours -0.0499999999999998 -1.49700598802395 Elutia Inc.
ELVA 4.12 4.12 2 2024/02/23 09:50:19 open 0 0 Electrovaya Inc. Common Shares
ELVN 16.26 15.68 244 2024/02/23 11:54:43 open 0.580000000000002 3.69897959183675 Enliven Therapeutics Inc.
ELWS 0.569899 0.6257 3687 2024/02/23 11:28:53 open -0.055801 -8.91817164775451 Earlyworks Co. Ltd. American Depositary Shares
EM 0.616 0.5737 8481 2024/02/23 12:03:59 open 0.0423 7.37319156353495 Smart Share Global Ltd ADR
EMB 88.24 87.66 12634 2024/02/23 12:04:09 open 0.579999999999998 0.661647273556923 iShares J.P. Morgan USD Emerging Markets Bond ETF
EMBC 14.6807 14.57 416 2024/02/23 12:04:08 open 0.1107 0.759780370624568 Embecta Corp
EMCB 63.9 63.9 3 2024/02/23 09:45:14 open 0 0 WisdomTree Emerging Markets Corporate Bond Fund
EMIF 21.74 21.74 2 2024/02/23 08:00:00 extended-hours 0 0 iShares Emerging Markets Infrastructure ETF
EMKR 0.4 0.41 3095 2024/02/23 12:01:07 open -0.00999999999999995 -2.43902439024389 EMCORE Corporation
EMXC 56.437 56.56 3348 2024/02/23 12:04:09 open -0.123000000000005 -0.217468175388976 iShares MSCI Emerging Markets ex China
ENCP 11.5 11.5 901 2024/02/23 04:21:57 extended-hours 0 0 Energem Corp
ENG 1.43 1.4 356 2024/02/23 11:00:46 open 0.03 2.14285714285715 ENGlobal Corporation
ENLT 17.27 17.1946 103 2024/02/23 11:28:55 open 0.0753999999999984 0.438509764693557 Enlight Renewable Energy Ltd. Ordinary Shares
ENLV 3 3.49 787 2024/02/23 12:03:59 open -0.49 -14.0401146131805 Enlivex Therapeutics Ltd
ENPH 120.7559 122.94 26423 2024/02/23 12:04:19 open -2.1841 -1.77655767040833 Enphase Energy Inc
ENSC 0.906 0.94 7231 2024/02/23 11:41:33 open -0.0339999999999999 -3.61702127659574 Ensysce Biosciences Inc
ENSG 123.2733 123.18 357 2024/02/23 12:04:11 open 0.0932999999999993 0.0757428153921085 The Ensign Group Inc
ENTA 13.15 12.66 508 2024/02/23 12:04:01 open 0.49 3.87045813586098 Enanta Pharmaceuticals Inc
ENTG 132.5755 134.51 3930 2024/02/23 12:04:12 open -1.93449999999999 -1.4381830347186 Entegris Inc
ENTR 15.09 14.21 3 2024/02/23 08:26:29 extended-hours 0.879999999999999 6.19282195636875 ERShares Entrepreneurs ETF
ENTX 1 1 2 2024/02/23 08:33:04 extended-hours 0 0 Entera Bio Ltd
ENVB 1.08 1.16 2583618 2024/02/23 11:54:32 open -0.0799999999999998 -6.89655172413792 Enveric Biosciences Inc
ENVX 9.7 9.9 30364 2024/02/23 12:04:15 open -0.200000000000001 -2.02020202020203 Enovix Corp
EOLS 13.62 13.16 1232 2024/02/23 11:59:22 open 0.459999999999999 3.49544072948328 Evolus Inc
EOSE 0.9443 0.8976 36272 2024/02/23 12:04:04 open 0.0467000000000001 5.20276292335117 Eos Energy Enterprises Inc
EPIX 8.2 8.24 1054 2024/02/23 12:04:01 open -0.0400000000000009 -0.485436893203895 ESSA Pharma Inc
EPOW 0.96 0.96 2 2024/02/23 07:39:50 extended-hours 0 0 Sunrise New Energy Co. Ltd
EPSN 5.05 5.014 102 2024/02/23 12:04:18 open 0.0359999999999996 0.717989629038683 Epsilon Energy Ltd
EQ 2.36 2.6 1310 2024/02/23 12:04:09 open -0.24 -9.23076923076924 Equillium Inc
EQIX 884.2 883.7 2129 2024/02/23 12:04:12 open 0.5 0.0565802874278601 Equinix Inc
ERAS 2.23 1.98 12898 2024/02/23 12:04:18 open 0.25 12.6262626262626 Erasca Inc
ERIC 5.4693 5.42 41718 2024/02/23 12:04:13 open 0.0492999999999997 0.909594095940953 Telefonaktiebolaget LM Ericsson B ADR
ERIE 349.9 351.19 537 2024/02/23 11:54:43 open -1.29000000000002 -0.367322531962761 Erie Indemnity Company
ERII 14.625 14.75 968 2024/02/23 12:04:02 open -0.125 -0.847457627118644 Energy Recovery Inc
ERNA 1.5 1.54 128 2024/02/23 12:04:12 open -0.04 -2.5974025974026 Eterna Therapeutics Inc
ESAC 12.6 12.6 2 2024/02/23 09:34:12 open 0 0 ESGEN Acquisition Corp
ESACU 10.28 10.28 90 2024/02/23 09:50:18 open 0 0 ESGEN Acquisition Corp Unit
ESCA 15.33 15.41 14 2024/02/23 12:04:00 open -0.0800000000000001 -0.519143413367943 Escalade Incorporated
ESEA 32.765 32.59 468 2024/02/23 11:25:42 open 0.174999999999997 0.536974532065042 Euroseas Ltd
ESGD 77.54 77.34 1092 2024/02/23 12:02:49 open 0.200000000000003 0.258598396689944 iShares ESG Aware MSCI EAFE ETF
ESGE 32.0573 32.11 3400 2024/02/23 12:04:11 open -0.0527000000000015 -0.164123326066651 iShares ESG Aware MSCI EM ETF
ESGL 0.4925 0.4925 2 2024/02/23 08:31:44 extended-hours 0 0 ESGL Holdings Limited Ordinary Shares
ESGR 299.175 297.59 488 2024/02/23 12:04:03 open 1.58500000000004 0.532611982929546 Enstar Group Limited
ESGRO 24.98 24.97 13 2024/02/23 12:04:05 open 0.0100000000000016 0.0400480576692093 Enstar Group Limited
ESGRP 25.43 25.44 184 2024/02/23 11:32:21 open -0.0100000000000016 -0.0393081761006351 Enstar Group Ltd Pref Series D
ESGU 111.79 111.66 1255 2024/02/23 12:04:09 open 0.13000000000001 0.116424861185751 iShares ESG Aware MSCI USA ETF
ESLA 1.1 1 5 2024/02/23 11:54:39 open 0.1 10 Estrella Immunopharma Inc.
ESLT 210.59 210 198 2024/02/23 11:37:48 open 0.590000000000003 0.280952380952383 Elbit Systems Ltd
ESOA 7.36 6.7 59 2024/02/23 10:21:43 open 0.66 9.85074626865672 Energy Services Of America Corp
ESPO 61.8227 60.7508 42 2024/02/23 11:59:24 open 1.0719 1.76442120926803 VanEck Video Gaming and eSports ETF
ESPR 2.615 2.62 5426 2024/02/23 12:04:03 open -0.00499999999999989 -0.190839694656484 Esperion Therapeutics Inc
ESQ 49.94 49.95 78 2024/02/23 12:04:03 open -0.0100000000000051 -0.0200200200200303 Esquire Financial Holdings Inc
ESSA 17.45 17.45 3 2024/02/23 10:18:06 open 0 0 ESSA Bancorp Inc
ESTA 36.43 36.8 932 2024/02/23 11:54:30 open -0.369999999999997 -1.00543478260869 Establishment Labs Holdings Inc
ETAO 0.1951 0.2 29 2024/02/23 11:59:27 open -0.00490000000000002 -2.45000000000001 Etao International Co. Ltd. Ordinary Shares
ETNB 10.9 10.5 4193 2024/02/23 12:04:17 open 0.4 3.80952380952381 89bio Inc
ETON 4.485 4.38 154 2024/02/23 11:25:40 open 0.105 2.39726027397261 Eton Pharmaceuticals Inc
ETSY 72.36 70.56 55612 2024/02/23 12:04:17 open 1.8 2.55102040816326 Etsy Inc
EUFN 21.07 21.35 1048 2024/02/23 11:46:15 open -0.280000000000001 -1.31147540983607 iShares MSCI Europe Financials ETF
EVAX 3.85 3.83 107 2024/02/23 11:41:32 open 0.02 0.522193211488251 Evaxion Biotech AS
EVBG 28.295 28.21 4902 2024/02/23 12:04:12 open 0.0850000000000009 0.301311591634175 Everbridge Inc
EVCM 9.79 9.79 18 2024/02/23 11:28:49 open 0 0 EverCommerce Inc
EVER 16.525 16.66 1813 2024/02/23 11:54:39 open -0.135000000000002 -0.81032412965187 EverQuote Inc Class A
EVGN 0.8901 0.8901 155 2024/02/23 11:54:37 open 0 0 Evogene
EVGO 2.36 2.38 5973 2024/02/23 12:03:56 open -0.02 -0.840336134453782 Evgo Inc
EVGR 11.3 11.3 4 2024/02/23 11:22:04 open 0 0 Evergreen Corp
EVLV 4.325 4.47 3137 2024/02/23 12:04:00 open -0.145 -3.24384787472035 Evolv Technologies Holdings Inc
EVO 7.57 7.58 970 2024/02/23 11:04:04 open -0.00999999999999979 -0.131926121372029 Evotec SE ADR
EVOK 0.626 0.65 157 2024/02/23 11:51:48 open -0.024 -3.6923076923077 Evoke Pharma Inc
EVRG 50.52 50.35 8336 2024/02/23 12:04:17 open 0.170000000000002 0.337636544190669 Evergy Inc. Common Stock
EVTV 2.48 2.59 152 2024/02/23 08:49:56 extended-hours -0.11 -4.24710424710424 Envirotech Vehicles Inc
EWBC 72.44 71.8 2463 2024/02/23 12:04:03 open 0.640000000000001 0.891364902506965 East West Bancorp Inc
EWCZ 14.2 14.33 1076 2024/02/23 12:02:47 open -0.130000000000001 -0.907187718073976 European Wax Center Inc
EWJV 31.7277 31.7173 410 2024/02/23 11:05:58 open 0.0103999999999971 0.032789676296523 iShares MSCI Japan Value
EWTX 17.505 17.11 2128 2024/02/23 12:04:04 open 0.395 2.30859146697837 Edgewise Therapeutics Inc
EWZS 13.825 13.8 2201 2024/02/23 10:48:54 open 0.0249999999999986 0.181159420289845 iShares MSCI Brazil Small-Cap ETF
EXAI 6.73 6.93 4090 2024/02/23 12:03:57 open -0.199999999999999 -2.88600288600288 Exscientia Ltd ADR
EXAS 57.825 60.01 9823 2024/02/23 12:04:18 open -2.185 -3.64105982336276 EXACT Sciences Corporation
EXC 36.11 35.93 18150 2024/02/23 12:04:19 open 0.18 0.500974116337322 Exelon Corporation
EXEL 21.56 21.39 13332 2024/02/23 12:04:18 open 0.169999999999998 0.794763908368388 Exelixis Inc
EXFY 1.779 1.66 9743 2024/02/23 12:04:13 open 0.119 7.16867469879518 Expensify Inc
EXLS 30.55 30.2663 3084 2024/02/23 11:54:17 open 0.2837 0.937346157277234 ExlService Holdings Inc
EXPD 119.99 121.16 2447 2024/02/23 12:03:56 open -1.17 -0.965665236051504 Expeditors International of Washington Inc
EXPE 136.57 136.9 29241 2024/02/23 12:04:18 open -0.330000000000013 -0.241051862673493 Expedia Group Inc.
EXPI 10.8286 11.24 2967 2024/02/23 12:04:00 open -0.4114 -3.66014234875445 eXp World Holdings Inc
EXPO 77.6 76.685 319 2024/02/23 11:46:26 open 0.914999999999992 1.19319293212492 Exponent Inc
EXTR 12.3253 12.01 3930 2024/02/23 12:04:18 open 0.315300000000001 2.62531223980017 Extreme Networks Inc
EYE 20.64 20.33 2432 2024/02/23 12:04:17 open 0.310000000000002 1.52484013772751 National Vision Holdings Inc
EYEN 1.71 1.7 3160 2024/02/23 12:04:04 open 0.01 0.588235294117648 Eyenovia Inc
EYPT 26.75 26.21 3473 2024/02/23 12:04:09 open 0.539999999999999 2.06028233498664 Eyepoint Pharmaceuticals Inc
EZFL 1.69 1.25 95519 2024/02/23 12:04:02 open 0.44 35.2 EzFill Holdings Inc
EZGO 0.0935 0.0923 1058 2024/02/23 11:54:26 open 0.00120000000000001 1.30010834236187 EZGO Technologies Ltd
EZPW 10.741 10.6688 331 2024/02/23 11:54:37 open 0.0722000000000005 0.676739652069591 EZCORP Inc
FA 17.315 17.305 282 2024/02/23 11:46:19 open 0.0100000000000016 0.0577867668304049 First Advantage Corp
FAAR 28.36 28.4152 18 2024/02/23 11:03:27 open -0.0551999999999993 -0.19426222585095 First Trust Alternative Absolute Return Strategy ETF
FAB 77.81 77.81 11 2024/02/23 11:12:51 open 0 0 First Trust Multi Cap Value AlphaDEX� Fund
FALN 26.58 26.53 1196 2024/02/23 11:46:13 open 0.0499999999999972 0.18846588767432 iShares Fallen Angels USD Bond ETF
FAMI 1.085 1.1 1615 2024/02/23 11:28:50 open -0.0150000000000001 -1.36363636363637 Farmmi Inc
FANG 177.42 176.25 11063 2024/02/23 12:04:16 open 1.16999999999999 0.663829787234036 Diamondback Energy Inc
FARM 3.7 3.7 60 2024/02/23 10:18:12 open 0 0 Farmer Bros. Co
FARO 21.04 21.22 193 2024/02/23 12:04:10 open -0.18 -0.848256361922713 FARO Technologies Inc
FAST 71.86 72.03 7558 2024/02/23 12:04:17 open -0.170000000000002 -0.236012772455924 Fastenal Company
FAT 8.1978 8.16 49 2024/02/23 11:35:34 open 0.0378000000000007 0.463235294117656 FAT Brands Inc
FATBB 7.155 7.155 5 2024/02/23 10:39:42 open 0 0 FAT Brands Inc
FATBW 6.97 6.97 3 2024/02/23 09:29:34 extended-hours 0 0 FAT Brands Inc
FATE 7.01 6.88 8892 2024/02/23 12:04:17 open 0.13 1.88953488372093 Fate Therapeutics Inc
FAZE 0.2003 0.1979 148126 2024/02/23 11:23:36 open 0.00240000000000001 1.21273370389086 FaZe Holdings Inc.
FAZEW 0.016 0.0126 19 2024/02/23 10:35:30 open 0.0034 26.984126984127 FaZe Holdings Inc.
FBIO 1.7699 1.84 2181 2024/02/23 11:04:03 open -0.0701000000000001 -3.80978260869565 Fortress Biotech Inc
FBIOP 15.3316 15.2 8 2024/02/23 10:54:22 open 0.131600000000001 0.865789473684215 Fortress Biotech Inc Pref Series A
FBIZ 35.3 35.3 105 2024/02/23 10:24:58 open 0 0 First Business Financial Services
FBL 133.71 134.65 2375 2024/02/23 11:35:45 open -0.939999999999998 -0.698106201262531 GraniteShares 1.5x Long Meta Daily ETF
FBMS 24.49 24.28 188 2024/02/23 11:51:44 open 0.209999999999997 0.864909390444799 The First Bancshares Inc
FBNC 34.465 34.05 510 2024/02/23 11:46:24 open 0.415000000000006 1.21879588839943 First Bancorp
FBOT 25.595 25.58 13 2024/02/23 10:13:47 open 0.0150000000000006 0.0586395621579381 Fidelity Disruptive Automation ETF
FBYD 10.65 10.9 212 2024/02/23 11:16:52 open -0.25 -2.29357798165138 Falcon's Beyond Global Inc. Class A Common Stock
FBZ 11.86 11.86 31 2024/02/23 10:27:33 open 0 0 First Trust Brazil AlphaDEX� Fund
FCA 19.35 19.35 4 2024/02/23 09:33:06 open 0 0 First Trust China AlphaDEX� Fund
FCAP 28 28 5 2024/02/23 11:32:15 open 0 0 First Capital Inc
FCBC 32.5 31.815 358 2024/02/23 12:04:10 open 0.684999999999999 2.15307245010215 First Community Bancshares Inc
FCCO 16.38 16.48 15 2024/02/23 11:25:46 open -0.100000000000001 -0.606796116504863 First Community Corporation
FCEF 20.1804 20.1804 14 2024/02/23 10:39:42 open 0 0 First Trust Income Opportunity ETF
FCEL 1.1496 1.19 123606 2024/02/23 12:04:04 open -0.0404 -3.39495798319328 FuelCell Energy Inc
FCFS 118.515 119.96 645 2024/02/23 11:54:40 open -1.44499999999999 -1.20456818939646 FirstCash Inc
FCNCA 1528 1521.15 286 2024/02/23 12:04:12 open 6.84999999999991 0.450317194228045 First Citizens BancShares Inc
FCNCO 22.88 22.96 148 2024/02/23 11:32:11 open -0.0800000000000018 -0.348432055749137 CIT Group Inc Preferred Series C
FCUV 0.4499 0.39 719 2024/02/23 11:25:48 open 0.0599 15.3589743589744 Focus Universal Inc
FCVT 32.7319 32.7319 2 2024/02/23 09:38:25 open 0 0 First Trust SSI Strategic Convertible Securities ETF
FDBC 47.82 47.49 73 2024/02/23 12:04:17 open 0.329999999999998 0.694883133291216 Fidelity D&D Bancorp Inc
FDCF 30.78 30.78 2 2024/02/23 11:43:37 open 0 0 Fidelity Disruptive Communications ETF
FDIF 27.881 27.93 11 2024/02/23 11:54:20 open -0.0489999999999995 -0.175438596491226 Fidelity Disruptors ETF
FDIG 26.2201 27.83 245 2024/02/23 11:20:06 open -1.6099 -5.78476464247215 Fidelity� Crypto Industry and Digital Payments ETF
FDMT 27.2 26.18 1818 2024/02/23 11:54:20 open 1.02 3.89610389610389 4D Molecular Therapeutics�Inc
FDT 53.835 53.62 3 2024/02/23 11:41:29 open 0.215000000000003 0.40096978739277 First Trust Developed Markets Ex-US AlphaDEX� Fund
FDTX 31.8 32.14 3 2024/02/23 11:00:42 open -0.34 -1.05787181082763 Fidelity Disruptive Technology ETF
FDUS 19.96 19.85 475 2024/02/23 11:43:35 open 0.109999999999999 0.554156171284632 Fidus Investment Corp
FEAM 1.115 1.1 190 2024/02/23 11:54:39 open 0.0149999999999999 1.36363636363635 5E Advanced Materials Inc
FEIM 10.855 10.855 6 2024/02/23 09:45:15 open 0 0 Frequency Electronics Inc
FELE 100.03 99.11 867 2024/02/23 11:54:21 open 0.920000000000002 0.928261527595603 Franklin Electric Co Inc
FEM 23.27 23.2996 32 2024/02/23 11:22:08 open -0.0296000000000021 -0.127040807567521 First Trust Emerging Markets AlphaDEX� Fund
FEMB 28.3 28.3 2 2024/02/23 10:31:11 open 0 0 First Trust Emerging Markets Local Currency Bond ETF
FEMS 39.175 39.175 41 2024/02/23 10:24:57 open 0 0 First Trust Emerging Markets Small Cap AlphaDEX� Fund
FEMY 1.4261 1.48 22074 2024/02/23 12:04:17 open -0.0539000000000001 -3.6418918918919 Femasys Inc
FENC 9.08 9.09 6 2024/02/23 11:54:43 open -0.00999999999999979 -0.110011001100108 Fennec Pharmaceuticals Inc
FEP 36.185 36.185 2 2024/02/23 08:03:00 extended-hours 0 0 First Trust Europe AlphaDEX� Fund
FEPI 56.5 56.98 1113 2024/02/23 11:37:52 open -0.479999999999997 -0.842400842400837 REX FANG & Innovation Equity Premium Income ETF
FFBC 21.9 22 672 2024/02/23 11:59:23 open -0.100000000000001 -0.454545454545461 First Financial Bancorp
FFIC 13.215 13.25 744 2024/02/23 11:59:21 open -0.0350000000000001 -0.264150943396227 Flushing Financial Corporation
FFIE 0.0791 0.08 288040 2024/02/23 11:54:29 open -0.000899999999999998 -1.125 Faraday Future Intelligent Electric Inc
FFIN 31.587 31.12 686 2024/02/23 12:04:14 open 0.466999999999999 1.50064267352185 First Financial Bankshares Inc
FFIV 186.3509 168.56 1800 2024/02/23 12:04:00 open 17.7909 10.5546392975795 F5 Networks Inc
FFNW 20.89 20.89 217 2024/02/23 11:54:45 open 0 0 First Financial Northwest Inc
FGBI 10.99 10.99 2 2024/02/23 10:34:06 open 0 0 First Guaranty Bancshares Inc
FGEN 2.02 1.88 3852 2024/02/23 12:04:01 open 0.14 7.4468085106383 FibroGen Inc
FHB 21.34 21.115 1775 2024/02/23 12:04:13 open 0.225000000000001 1.06559318020365 First Hawaiian Inc
FHTX 6.225 6.09 173 2024/02/23 10:35:27 open 0.135 2.2167487684729 Foghorn Therapeutics�Inc
FIBK 27.12 26.66 4421 2024/02/23 12:04:15 open 0.460000000000001 1.72543135783946 First Interstate BancSystem Inc
FICS 34.675 34.675 57 2024/02/23 10:24:57 open 0 0 First Trust International Developed Cap Strength ETF
FID 15.785 14.99 42 2024/02/23 11:46:26 open 0.795 5.30353569046031 First Trust Intl Multi-Asset Diversified Inc
FINW 9.7173 9.7173 2 2024/02/23 10:31:06 open 0 0 Finwise Bancorp
FINX 25.625 25.48 142 2024/02/23 11:54:20 open 0.145 0.569073783359496 Global X FinTech ETF
FIP 4.395 4.2 941 2024/02/23 12:04:07 open 0.194999999999999 4.64285714285713 FTAI Infrastructure Inc.
FISI 18.675 18.675 21 2024/02/23 10:31:02 open 0 0 Financial Institutions Inc
FITB 33.705 33.4 9663 2024/02/23 12:04:18 open 0.305 0.91317365269461 Fifth Third Bancorp
FITBI 25.63 25.61 108 2024/02/23 11:25:43 open 0.0199999999999996 0.0780944943381475 Fifth Third Bancorp
FITBO 23 23.14 310 2024/02/23 12:04:04 open -0.140000000000001 -0.605012964563529 Fifth Third Bancorp
FITBP 25.07 25.07 5 2024/02/23 11:00:53 open 0 0 Fifth Third Bancorp
FIVE 194.22 195.9504 1481 2024/02/23 12:04:17 open -1.7304 -0.883080616319233 Five Below Inc
FIVN 62.66 61.52 7429 2024/02/23 12:04:15 open 1.13999999999999 1.85305591677502 Five9 Inc
FIXD 43.43 43.26 1267 2024/02/23 11:54:22 open 0.170000000000002 0.392972723069814 First Trust TCW Opportunistic Fixed Income ETF
FIXT 32.2258 32.2258 4 2024/02/23 10:54:23 open 0 0 Procure ETF Trust II - Procure Disaster Recovery Strategy ETF
FIXX 0.85 0.85 743 2024/02/23 12:04:08 open 0 0 Homology Medicines Inc
FIZZ 50.41 50.34 29 2024/02/23 11:59:27 open 0.0699999999999932 0.139054429876824 National Beverage Corp
FKU 35.85 35.85 3 2024/02/23 09:45:14 open 0 0 First Trust United Kingdom AlphaDEX� Fund
FLEX 27.93 28 10864 2024/02/23 12:04:15 open -0.0700000000000003 -0.250000000000001 Flex Ltd
FLGC 1.0299 1.06 437 2024/02/23 11:00:54 open -0.0301 -2.83962264150944 Flora Growth Corp
FLGT 24.015 23.95 232 2024/02/23 12:04:02 open 0.0650000000000013 0.271398747390402 Fulgent Genetics Inc
FLIC 11.08 10.85 1053 2024/02/23 11:51:46 open 0.23 2.11981566820277 First of Long Island Corp
FLJ 0.7219 0.812 3195 2024/02/23 12:04:07 open -0.0901000000000001 -11.0960591133005 FLJ Group Ltd
FLL 4.8 4.53 177 2024/02/23 11:54:16 open 0.27 5.96026490066224 Full House Resorts Inc
FLN 20.27 20.27 2 2024/02/23 09:50:17 open 0 0 First Trust Latin America AlphaDEX� Fund
FLNC 14.6755 15.77 54691 2024/02/23 12:04:02 open -1.0945 -6.94039315155358 Fluence Energy Inc
FLNT 0.485 0.5 326 2024/02/23 09:52:26 open -0.015 -3 Fluent Inc
FLUX 5.45 5.62 249 2024/02/23 11:14:45 open -0.17 -3.02491103202847 Flux Power Holdings Inc
FLWS 10.105 10.23 632 2024/02/23 12:04:02 open -0.125 -1.22189638318671 1-800 FLOWERS.COM Inc
FLXS 33.34 32.98 60 2024/02/23 11:46:15 open 0.360000000000007 1.09157064887813 Flexsteel Industries Inc
FLYW 23.18 23.87 2858 2024/02/23 12:04:18 open -0.690000000000001 -2.89065772936741 Flywire Corp
FMAO 20.75 20.2 8 2024/02/23 12:02:49 open 0.550000000000001 2.72277227722773 Farmers & Merchants Bancorp Inc
FMB 51.4401 51.4191 468 2024/02/23 11:59:27 open 0.0210000000000008 0.0408408548574378 First Trust Managed Municipal ETF
FMBH 30.41 30.08 44 2024/02/23 11:54:29 open 0.330000000000002 1.09707446808511 First Mid Illinois Bancshares Inc
FMED 25.23 25.23 55 2024/02/23 10:24:58 open 0 0 Fidelity Disruptive Medicine ETF
FMET 29.16 29.16 2 2024/02/23 10:48:47 open 0 0 Fidelity� Metaverse ETF
FMHI 47.88 47.73 311 2024/02/23 12:03:59 open 0.150000000000006 0.314267756128233 First Trust Municipal High Income ETF
FMNB 13.78 13.66 117 2024/02/23 11:54:17 open 0.119999999999999 0.878477306002923 Farmers National Banc Corp
FMST 2.83 2.74 656 2024/02/23 12:04:18 open 0.0899999999999999 3.28467153284671 Foremost Lithium Resource & Technology Ltd. Common stock
FNCB 5.9 5.96 103 2024/02/23 11:59:26 open -0.0599999999999996 -1.00671140939597 FNCB Bancorp Inc
FNGR 2.8788 2.745 973 2024/02/23 12:04:16 open 0.1338 4.87431693989071 FingerMotion Inc
FNKO 7.1242 6.9905 460 2024/02/23 11:54:39 open 0.1337 1.9125956655461 Funko Inc
FNLC 23.4 23.35 32 2024/02/23 11:41:32 open 0.0499999999999972 0.214132762312622 First Bancorp Inc
FNWB 14.9 14.9 12 2024/02/23 10:13:50 open 0 0 First Northwest Bancorp
FNX 105.775 105.46 20 2024/02/23 11:40:03 open 0.315000000000012 0.298691446994132 First Trust Mid Cap Core AlphaDEX� Fund
FNY 70.4981 70.4874 136 2024/02/23 11:40:01 open 0.0106999999999999 0.0151800179890306 First Trust Mid Cap Growth AlphaDEX� Fund
FOLD 13.55 13.39 3195 2024/02/23 12:04:11 open 0.16 1.1949215832711 Amicus Therapeutics Inc
FONR 22.15 22.15 6 2024/02/23 11:37:51 open 0 0 Fonar Corporation
FORM 40.945 40.22 1168 2024/02/23 12:04:16 open 0.725000000000001 1.80258577821979 FormFactor Inc
FORR 19.455 19.3 259 2024/02/23 12:03:59 open 0.154999999999998 0.803108808290143 Forrester Research Inc
FORTY 72.856 72.856 2 2024/02/23 09:38:25 open 0 0 Formula Systems 1985 Ltd ADR
FOSL 1.0899 1.18 3361 2024/02/23 11:59:31 open -0.0900999999999998 -7.63559322033897 Fossil Group Inc
FOSLL 11.56 11.56 15 2024/02/23 12:04:03 open 0 0 Fossil Group Inc. 7% Senior Notes due 2026
FOX 27.795 27.6 8955 2024/02/23 12:04:07 open 0.195 0.706521739130436 Fox Corp Class B
FOXA 30.295 30.26 30514 2024/02/23 12:04:12 open 0.0350000000000001 0.115664243225381 Fox Corp Class A
FOXF 47.465 60 57092 2024/02/23 12:04:19 open -12.535 -20.8916666666667 Fox Factory Holding Corp
FRAF 26.5 26.5 6 2024/02/23 10:24:54 open 0 0 Franklin Financial Services Corp
FRBA 13.39 13.34 147 2024/02/23 11:46:13 open 0.0500000000000007 0.374812593703154 First Bank
FRES 0.3543 0.375 769 2024/02/23 08:49:00 extended-hours -0.0207 -5.52 Fresh2 Group Ltd
FRGT 2.02 2.12 5205 2024/02/23 10:31:03 open -0.1 -4.71698113207548 Freight Technologies Inc
FRHC 77.19 77.28 184 2024/02/23 11:54:38 open -0.0900000000000034 -0.116459627329197 Freedom Holding Corp
FRME 34.25 33.695 746 2024/02/23 11:54:17 open 0.555 1.64712865410298 First Merchants Corporation
FROG 43.54 43.75 4728 2024/02/23 12:04:17 open -0.210000000000001 -0.480000000000002 Jfrog�Ltd
FRPH 60.37 60.37 2 2024/02/23 10:21:47 open 0 0 Frp Holdings Ord
FRPT 91.955 91.43 20897 2024/02/23 12:04:17 open 0.524999999999991 0.57420977797221 Freshpet Inc
FRSH 20.245 20.25 3583 2024/02/23 12:04:02 open -0.00499999999999901 -0.0246913580246864 Freshworks Inc
FRST 12.395 12.4 163 2024/02/23 12:04:19 open -0.00500000000000078 -0.0403225806451676 Primis Financial Corp
FRSX 1.04 1.09 614 2024/02/23 11:54:28 open -0.05 -4.58715596330276 Foresight Autonomous Holdings Ltd ADR
FRZA 0.62 0.62 112 2024/02/23 08:04:54 extended-hours 0 0 Forza X1 Inc
FSBC 23.04 22.82 4 2024/02/23 11:49:25 open 0.219999999999999 0.964066608238382 Five Star Bancorp
FSBW 32.65 32.52 4 2024/02/23 11:12:48 open 0.129999999999995 0.399753997539961 FS Bancorp Inc
FSLR 143.59 144.91 17377 2024/02/23 12:04:16 open -1.31999999999999 -0.910910220136632 First Solar Inc
FSTR 23.34 23.46 173 2024/02/23 11:59:20 open -0.120000000000001 -0.511508951406654 LB Foster Company
FSV 165.95 165.9 111 2024/02/23 12:04:09 open 0.0499999999999829 0.0301386377335642 FirstService Corp
FTA 72.11 71.67 102 2024/02/23 10:43:19 open 0.439999999999998 0.61392493372401 First Trust Large Cap Value AlphaDEX� Fund
FTAI 58.58 59.97 9848 2024/02/23 12:04:14 open -1.39 -2.3178255794564 Fortress Transp & Infra Inv
FTAIM 25.55 25.55 401 2024/02/23 10:18:16 open 0 0 FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares
FTAIN 24.94 24.94 101 2024/02/23 09:46:05 open 0 0 Fortress Transportation and Preferred Series C
FTC 118.92 119.15 3 2024/02/23 11:40:04 open -0.230000000000004 -0.193033990767943 First Trust Large Cap Growth AlphaDEX� Fund
FTCI 0.52581 0.5228 875 2024/02/23 11:35:35 open 0.00300999999999996 0.575745983167551 FTC Solar Inc
FTCS 83.8867 83.58 584 2024/02/23 11:59:31 open 0.306700000000006 0.366953816702568 First Trust Capital Strength ETF
FTDR 32.775 32.575 1545 2024/02/23 12:02:49 open 0.199999999999996 0.613967766692236 Frontdoor Inc
FTEK 1.075 1.08 15 2024/02/23 11:04:05 open -0.00500000000000012 -0.462962962962974 Fuel Tech Inc
FTEL 4.105 4 951 2024/02/23 10:31:05 open 0.105 2.62500000000001 Fitell Corporation Ordinary Shares
FTFT 1.055 1.07 73 2024/02/23 11:41:30 open -0.0150000000000001 -1.40186915887852 Future Fintech Group Inc
FTGC 22.755 22.98 196 2024/02/23 12:04:05 open -0.225000000000001 -0.979112271540476 First Trust Global Tactical Commodity Strategy Fund
FTHI 22.04 22.04 10 2024/02/23 11:23:38 open 0 0 First Trust BuyWrite Income ETF
FTNT 67.5821 66.96 23790 2024/02/23 12:04:05 open 0.622100000000003 0.929062126642777 Fortinet Inc
FTQI 20.265 20.25 121 2024/02/23 11:38:29 open 0.0150000000000006 0.0740740740740769 First Trust Nasdaq BuyWrite Income ETF
FTRE 36.7 36.9243 2417 2024/02/23 12:04:04 open -0.2243 -0.607459044585813 Fortrea Holdings Inc.
FTRI 12.4751 12.42 36 2024/02/23 10:52:51 open 0.0550999999999995 0.443639291465374 First Trust Indxx Global Natural Resources Income ETF
FTSL 46.02 47.42 2677 2024/02/23 11:41:28 open -1.4 -2.95234078447912 First Trust Senior Loan Fund
FTSM 59.8131 59.8 409 2024/02/23 12:04:04 open 0.0131000000000014 0.0219063545150526 First Trust Enhanced Short Maturity ETF
FTXG 23.9064 23.95 4 2024/02/23 11:49:27 open -0.0435999999999979 -0.18204592901878 First Trust Nasdaq Food & Beverage ETF
FTXH 28.3563 28.3563 3 2024/02/23 10:31:06 open 0 0 First Trust Nasdaq Pharmaceuticals ETF
FTXL 86.0798 87.11 395 2024/02/23 10:31:04 open -1.03019999999999 -1.1826426357479 First Trust Nasdaq Semiconductor ETF
FTXO 25.1619 25.1619 3 2024/02/23 11:59:25 open 0 0 First Trust Nasdaq Bank ETF
FULC 9.69 9.655 2616 2024/02/23 12:04:17 open 0.0350000000000001 0.362506473329882 Fulcrum Therapeutics Inc
FULT 15.16 15.005 3819 2024/02/23 12:04:01 open 0.154999999999999 1.03298900366544 Fulton Financial Corporation
FULTP 18.15 18.22 118 2024/02/23 11:35:35 open -0.0700000000000003 -0.384193194291988 Fulton Financial Corporation
FUNC 21.695 21.642 119 2024/02/23 12:04:12 open 0.0530000000000008 0.244894187228541 First United Corporation
FUND 7.73 7.73 84 2024/02/23 11:04:02 open 0 0 Sprott Focus Trust
FUSN 12.64 13.45 3393 2024/02/23 12:04:16 open -0.809999999999999 -6.02230483271375 Fusion Pharmaceuticals�Inc
FUTU 50.695 50.5 10782 2024/02/23 12:04:18 open 0.195 0.386138613861387 Futu Holdings Ltd
FUV 0.52475 0.55 3605 2024/02/23 11:54:26 open -0.02525 -4.59090909090909 Arcimoto Inc
FV 54.8 54.86 205 2024/02/23 11:37:52 open -0.0600000000000023 -0.109369303682104 First Trust Dorsey Wright Focus 5 ETF
FWBI 5.3881 6 444 2024/02/23 11:49:27 open -0.6119 -10.1983333333333 First Wave BioPharma Inc
FWONA 61.28 61.0722 13 2024/02/23 10:27:34 open 0.207799999999999 0.340253012008735 Liberty Media Corporation Series A Liberty Formula One Common Stock
FWONK 68.25 68.5 535 2024/02/23 12:04:17 open -0.25 -0.364963503649635 Liberty Media Corporation Series C Liberty Formula One Common Stock
FWRD 39.85 39.37 2885 2024/02/23 12:04:19 open 0.480000000000004 1.21920243840489 Forward Air Corporation
FWRG 24.21 23.9486 277 2024/02/23 12:02:49 open 0.261400000000002 1.09150430505333 First Watch Restaurant Group Inc
FYBR 21.84 21.63 19962 2024/02/23 12:04:17 open 0.210000000000001 0.970873786407771 Frontier Communications Parent Inc
FYC 63.3094 63.18 813 2024/02/23 11:32:10 open 0.129399999999997 0.204811649256089 First Trust Small Cap Growth AlphaDEX� Fund
FYX 89.61 89.61 2 2024/02/23 10:18:14 open 0 0 First Trust Small Cap Core AlphaDEX� Fund
GABC 32.06 31.41 109 2024/02/23 12:04:04 open 0.650000000000002 2.06940464820122 German American Bancorp Inc
GAIA 3 3 101 2024/02/23 10:21:46 open 0 0 Gaia Inc
GAIN 14.3001 14.62 382 2024/02/23 12:04:11 open -0.319899999999999 -2.18809849521203 Gladstone Investment Corporation
GAMB 8.8304 8.7 371 2024/02/23 12:04:11 open 0.1304 1.49885057471264 Gambling.com Group Ltd
GAME 1.56 1.56 43 2024/02/23 07:25:38 extended-hours 0 0 GameSquare Holdings Inc.
GAN 1.515 1.51 272 2024/02/23 11:54:43 open 0.00499999999999989 0.331125827814562 Gan Ltd
GANX 4.46 4.46 3240 2024/02/23 09:25:00 extended-hours 0 0 Gain Therapeutics Inc
GASS 6.37 6.1 853 2024/02/23 11:46:26 open 0.27 4.42622950819673 StealthGas Inc
GBBK 10.73 10.73 2 2024/02/23 07:18:26 extended-hours 0 0 Global Blockchain Acquisition Corp. Common Stock
GBDC 16.05 16.1 1677 2024/02/23 11:54:38 open -0.0500000000000007 -0.310559006211185 Golub Capital BDC Inc
GBIO 2.14 2.09 404 2024/02/23 12:04:03 open 0.0500000000000003 2.39234449760767 Generation Bio�Co
GBNH 0.128999 0.1954 321609 2024/02/23 11:54:35 open -0.066401 -33.982088024565 Greenbrook TMS Inc
GBNY 10.58 10.76 3 2024/02/23 11:37:51 open -0.18 -1.6728624535316 Generations Bancorp NY Inc
GCBC 26.76 27.555 28 2024/02/23 12:04:15 open -0.794999999999998 -2.88513881328252 Greene County Bancorp Inc
GCMG 8.45 8.48 440 2024/02/23 11:54:17 open -0.0300000000000011 -0.353773584905674 GCM Grosvenor Inc
GCT 32.765 34.9 29090 2024/02/23 12:04:04 open -2.135 -6.11747851002865 GigaCloud Technology Inc Class A Ordinary Shares
GCTK 0.231 0.2211 401 2024/02/23 10:48:45 open 0.00990000000000002 4.47761194029852 GlucoTrack Inc
GDC 2.04 2.14 2161 2024/02/23 11:46:20 open -0.1 -4.67289719626169 GD Culture Group Limited
GDEN 36.86 36.375 46 2024/02/23 11:54:17 open 0.484999999999999 1.33333333333333 Golden Entertainment Inc
GDHG 0.431639 0.52 1719856 2024/02/23 11:54:25 open -0.088361 -16.9925 Golden Heaven Group Holdings Ltd. Ordinary Shares
GDRX 6.33 6.54 2854 2024/02/23 12:03:57 open -0.21 -3.21100917431193 Goodrx Holdings�Inc
GDS 7.095 7.19 4760 2024/02/23 12:04:08 open -0.0950000000000006 -1.32127955493742 GDS Holdings Ltd
GDTC 2.2 2.23 150 2024/02/23 10:48:55 open -0.0299999999999998 -1.34529147982062 CytoMed Therapeutics Limited Ordinary Shares
GDYN 14.19 13.34 330 2024/02/23 12:04:04 open 0.85 6.37181409295352 Grid Dynamics Holdings Inc
GECC 10.6933 10.6933 11 2024/02/23 11:20:07 open 0 0 Great Elm Capital Corp
GEG 1.8917 1.8917 9 2024/02/23 10:59:52 open 0 0 Great Elm Group Inc
GEHC 89.155 88 10498 2024/02/23 12:04:19 open 1.155 1.3125 GE HealthCare Technologies Inc.
GEN 22.12 21.75 5609 2024/02/23 12:04:10 open 0.370000000000001 1.70114942528736 Gen Digital Inc.
GENE 1.9801 1.9 28 2024/02/23 09:56:01 open 0.0801000000000001 4.21578947368421 Genetic Technologies Ltd
GEOS 12.53 12.295 22 2024/02/23 11:59:20 open 0.234999999999999 1.9113460756405 Geospace Technologies Corporation
GERN 1.9757 1.98 14583 2024/02/23 12:03:57 open -0.00429999999999997 -0.217171717171716 Geron Corporation
GEVO 0.87 0.8495 7268 2024/02/23 12:03:57 open 0.0205 2.4131842260153 Gevo Inc
GFAI 2.48 2.66 2614 2024/02/23 11:46:23 open -0.18 -6.76691729323309 Guardforce AI Co Ltd
GFS 53.44 54.39 4553 2024/02/23 12:04:09 open -0.950000000000003 -1.74664460378747 Globalfoundries Inc
GGAL 21.71 21.51 3048 2024/02/23 11:59:24 open 0.199999999999999 0.929800092980006 Grupo Financiero Galicia SA ADR
GGE 0.037149 0.0399 717523 2024/02/23 12:04:14 open -0.002751 -6.89473684210525 Green Giant Inc.
GGLL 32.62 32.64 1531 2024/02/23 11:51:45 open -0.0200000000000031 -0.0612745098039311 Direxion Daily GOOGL Bull 1.5X Shares
GGLS 16.7 16.7 51 2024/02/23 09:18:17 extended-hours 0 0 Direxion Daily GOOGL Bear 1X Shares
GGR 1.7 1.79 597 2024/02/23 11:59:31 open -0.0900000000000001 -5.02793296089386 Gogoro Inc
GH 19.76 20.99 17680 2024/02/23 12:04:17 open -1.23 -5.85993330157216 Guardant Health Inc
GHRS 7.615 7.58 15 2024/02/23 11:00:52 open 0.0350000000000001 0.461741424802113 GH Research PLC
GHSI 8.11 8.41 6 2024/02/23 09:18:32 extended-hours -0.300000000000001 -3.56718192627825 Guardion Health Sciences Inc
GIII 32.7863 32.9 1132 2024/02/23 11:59:27 open -0.113700000000001 -0.345592705167178 G-III Apparel Group Ltd
GILD 73.775 72.99 32814 2024/02/23 12:04:14 open 0.785000000000011 1.07548979312236 Gilead Sciences Inc
GIPR 2.96 3.03 1986 2024/02/23 11:59:28 open -0.0699999999999998 -2.31023102310231 Generation Income Properties Inc
GLAD 10.165 10.0797 832 2024/02/23 11:59:27 open 0.0852999999999984 0.846255344901122 Gladstone Capital Corporation
GLADZ 25.085 25.085 16 2024/02/23 11:25:45 open 0 0 Gladstone Capital Corporation 7.75% Notes due 2028
GLBE 33.0159 33 6830 2024/02/23 12:04:15 open 0.015900000000002 0.0481818181818243 Global-E Online Ltd
GLBS 2.16 2.16 51 2024/02/23 09:33:07 open 0 0 Globus Maritime Ltd
GLDD 8.54 8.51 1137 2024/02/23 12:04:00 open 0.0299999999999994 0.352526439482954 Great Lakes Dredge & Dock
GLDI 142.15 142.01 94 2024/02/23 10:18:06 open 0.140000000000015 0.0985846067178472 Credit Suisse X-Links Gold Shares Covered Call ETN
GLMD 0.36 0.3708 2271 2024/02/23 09:25:00 extended-hours -0.0108 -2.91262135922331 Galmed Pharmaceuticals Ltd
GLNG 21.325 21.37 1282 2024/02/23 12:04:03 open -0.0450000000000017 -0.210575573233513 Golar LNG Limited
GLPG 36 38.29 2988 2024/02/23 12:03:57 open -2.29 -5.98067380517106 Galapagos NV ADR
GLPI 45.65 45.43 2640 2024/02/23 12:04:07 open 0.219999999999999 0.484261501210651 Gaming & Leisure Properties
GLRE 11.9714 11.89 113 2024/02/23 11:54:44 open 0.0813999999999986 0.684608915054656 Greenlight Capital Re Ltd
GLSI 13.155 13.42 576 2024/02/23 11:54:43 open -0.265000000000001 -1.97466467958272 Greenwich Lifesciences�Inc
GLTO 0.6601 0.658 3036 2024/02/23 11:32:21 open 0.00209999999999999 0.319148936170211 Galecto�Inc
GLUE 5.65 5.585 32 2024/02/23 12:01:07 open 0.0650000000000004 1.16383169203224 Monte Rosa Therapeutics Inc
GLYC 2.96 2.93 1561 2024/02/23 12:04:01 open 0.0299999999999998 1.02389078498293 GlycoMimetics Inc
GMAB 29.23 29.05 58463 2024/02/23 12:04:08 open 0.18 0.619621342512908 Genmab AS
GMBL 1.745 1.66 60 2024/02/23 10:57:02 open 0.0850000000000002 5.12048192771085 Esports Entertainment Group Inc
GMDA 0.331 0.365 113216 2024/02/23 11:54:36 open -0.034 -9.31506849315068 Gamida Cell Ltd
GMFI 10.91 10.91 4 2024/02/23 11:59:27 open 0 0 Aetherium Acquisition Corp
GMGI 3 3 48 2024/02/23 09:45:15 open 0 0 Golden Matrix Group Inc
GMM 2.03 2.19 569 2024/02/23 09:38:25 open -0.16 -7.30593607305937 Global Mofy Metaverse Limited Ordinary Shares
GNFT 3.7 3.7 68 2024/02/23 07:00:00 extended-hours 0 0 Genfit
GNLX 6.85 7 599 2024/02/23 11:51:50 open -0.15 -2.14285714285715 Genelux Corporation Common Stock
GNMA 43.17 43.11 15 2024/02/23 12:04:11 open 0.0600000000000023 0.139178844815593 iShares GNMA Bond ETF
GNOM 11.47 11.45 25 2024/02/23 11:32:11 open 0.0200000000000014 0.174672489082981 Global X Genomics & Biotechnology ETF
GNPX 4.2001 4.39 21 2024/02/23 11:46:20 open -0.1899 -4.3257403189066 Genprex Inc
GNSS 2.008 2.008 2 2024/02/23 10:54:26 open 0 0 Genasys Inc
GNTX 35.955 35.715 1183 2024/02/23 12:04:14 open 0.239999999999995 0.67198656026878 Gentex Corporation
GO 25.8705 25.56 2950 2024/02/23 12:04:18 open 0.310500000000001 1.21478873239437 Grocery Outlet Holding Corp
GOCO 12.96 12.96 21 2024/02/23 10:27:32 open 0 0 GoHealth Inc.
GOEV 0.1093 0.1164 893416 2024/02/23 12:04:10 open -0.00710000000000001 -6.09965635738832 Canoo Inc
GOGL 11.815 11.66 31162 2024/02/23 12:04:16 open 0.154999999999999 1.32933104631217 Golden Ocean Group Ltd
GOGO 8.575 8.69 2608 2024/02/23 11:59:31 open -0.115 -1.32336018411968 Gogo Inc
GOOD 12.51 12.55 665 2024/02/23 11:59:24 open -0.0400000000000009 -0.318725099601601 Gladstone Commercial Corporation
GOODO 19.22 19.33 166 2024/02/23 12:04:15 open -0.109999999999999 -0.569063631660628 Gladstone Commercial Corp Preferred Series G
GOOG 145.43 144.75 173385 2024/02/23 12:04:18 open 0.680000000000007 0.469775474956827 Alphabet Inc Class C
GOOGL 144.07 143.61 255103 2024/02/23 12:04:19 open 0.45999999999998 0.320311955991908 Alphabet Inc Class A
GOSS 1.2001 1.08 4573 2024/02/23 12:04:03 open 0.1201 11.1203703703704 Gossamer Bio Inc
GOVI 27.859 27.76 5 2024/02/23 11:59:29 open 0.0990000000000002 0.356628242074929 Invesco Equal Weight 0-30 Years Treasury ETF
GOVX 2.22 2.19 217 2024/02/23 11:54:35 open 0.0300000000000002 1.36986301369864 GeoVax Labs Inc
GP 2.02 2.11 63 2024/02/23 11:05:59 open -0.0899999999999999 -4.26540284360189 GreenPower Motor Company Inc
GPAK 0.25 0.25 41 2024/02/23 09:27:32 extended-hours 0 0 Gamer Pakistan Inc. Common Stock
GPCR 41.025 40 546 2024/02/23 12:03:57 open 1.025 2.5625 Structure Therapeutics Inc. American Depositary Shares
GPIQ 46.09 46.14 52 2024/02/23 11:54:32 open -0.0499999999999972 -0.108365843086253 Goldman Sachs Nasdaq-100 Core Premium Income ETF
GPIX 46.0469 47.43 623 2024/02/23 11:54:38 open -1.3831 -2.91608686485347 Goldman Sachs S&P 500 Core Premium Income ETF
GPRE 22.34 22.4915 2070 2024/02/23 12:04:16 open -0.151499999999999 -0.673587799835487 Green Plains Renewable Energy Inc
GPRO 2.2083 2.17 9136 2024/02/23 12:04:18 open 0.0383 1.76497695852535 GoPro Inc
GRAB 3.1417 3.2 127975 2024/02/23 12:03:57 open -0.0583 -1.821875 Grab Holdings Ltd
GREE 3.85 3.87 548 2024/02/23 11:59:25 open -0.02 -0.516795865633075 Greenidge Generation Holdings Inc
GRFS 9 8.76 11800 2024/02/23 12:04:16 open 0.24 2.73972602739726 Grifols SA ADR
GRI 0.9013 0.84 95473 2024/02/23 12:04:17 open 0.0613 7.29761904761905 GRI Bio Inc.
GRID 107.55 107.92 60 2024/02/23 11:54:22 open -0.370000000000005 -0.342846553002228 First Trust NASDAQ� Clean Edge� Smart Grid Infrastructure Index Fund
GRIN 9.275 9.275 13 2024/02/23 11:25:48 open 0 0 Grindrod Shipping Holdings Ltd
GRNQ 1.335 1.33 471 2024/02/23 09:19:03 extended-hours 0.00499999999999989 0.375939849624052 GreenPro Capital Corp
GROM 0.759999 0.8 594 2024/02/23 11:28:46 open -0.0400010000000001 -5.00012500000001 Grom Social Enterprises Inc
GROW 2.66 2.61 41 2024/02/23 11:54:39 open 0.0500000000000003 1.91570881226055 US Global Investors Inc
GRPH 3.08 3.08 201 2024/02/23 09:27:45 extended-hours 0 0 Graphite Bio Inc
GRPN 17.8 18.11 1069 2024/02/23 12:04:11 open -0.309999999999999 -1.71176145775814 Groupon Inc
GRRR 0.852 0.8798 23620 2024/02/23 11:54:32 open -0.0278 -3.1598090475108 Gorilla Technology Group Inc.
GRTS 2.185 2.06 1100 2024/02/23 11:46:21 open 0.125 6.06796116504854 Gritstone Oncology Inc
GRTX 0.201 0.2079 94793 2024/02/23 11:54:37 open -0.00689999999999999 -3.31890331890331 Galera Therapeutics Inc
GRVY 70.8 67.9 174 2024/02/23 11:35:36 open 2.89999999999999 4.27098674521354 Gravity Co Ltd
GRWG 2.0201 2.03 3780 2024/02/23 12:04:07 open -0.00990000000000002 -0.48768472906404 GrowGeneration Corp
GSBC 50.775 50.12 89 2024/02/23 11:59:26 open 0.655000000000001 1.30686352753392 Great Southern Bancorp Inc
GSHD 73.305 71.49 2495 2024/02/23 12:04:18 open 1.81500000000001 2.53881661770879 Goosehead Insurance Inc
GSIT 2.3849 2.5 2488 2024/02/23 11:32:11 open -0.1151 -4.604 GSI Technology Inc
GSM 4.825 4.81 8975 2024/02/23 12:04:03 open 0.0150000000000006 0.311850311850324 Ferroglobe PLC
GSUN 0.6868 0.67 1278 2024/02/23 11:59:27 open 0.0167999999999999 2.50746268656715 Golden Sun Education Group Ltd
GT 12.4 12.42 6032 2024/02/23 12:04:08 open -0.0199999999999996 -0.161030595813201 Goodyear Tire & Rubber Co
GTBP 4.039 4 142 2024/02/23 11:41:29 open 0.0389999999999997 0.974999999999993 GT Biopharma Inc
GTEC 3.541 3.68 20 2024/02/23 10:31:03 open -0.139 -3.77717391304348 Greenland Acquisition Corp
GTH 3.91 3.91 3 2024/02/23 10:57:09 open 0 0 Genetron Holdings Ltd
GTHX 2.3 2.12 6270 2024/02/23 12:04:17 open 0.18 8.49056603773584 G1 Therapeutics Inc
GTIM 2.24 2.24 1701 2024/02/23 11:21:40 open 0 0 Good Times Restaurants Inc
GTLB 69.92 70 10795 2024/02/23 12:04:12 open -0.0799999999999983 -0.114285714285712 Gitlab Inc
GTX 9.24 9.17 3316 2024/02/23 11:58:52 open 0.0700000000000003 0.763358778625957 Garrett Motion Inc
GV 0.1893 0.1875 7207 2024/02/23 08:54:51 extended-hours 0.0018 0.959999999999998 Visionary Education Technology Holdings Group Inc.
GVH 1.04 1.0325 28 2024/02/23 12:04:03 open 0.00750000000000006 0.726392251815987 Globavend Holdings Limited Ordinary Shares
GVP 2.03 2.11 3 2024/02/23 12:04:06 open -0.0800000000000001 -3.7914691943128 GSE Systems Inc
GWAV 0.76 0.7536 3216 2024/02/23 08:59:26 extended-hours 0.00639999999999996 0.849256900212309 Greenwave Technology Solutions Inc. Common Stock
GWRS 12.44 12.55 3 2024/02/23 11:32:19 open -0.110000000000001 -0.876494023904392 Global Water Resources Inc
GYRE 17.985 16.37 1177 2024/02/23 12:04:08 open 1.615 9.86560781918142 Gyre Therapeutics Inc.
HA 14 13.95 1627 2024/02/23 12:04:10 open 0.0500000000000007 0.358422939068105 Hawaiian Holdings Inc
HAFC 15.155 15.01 798 2024/02/23 12:04:14 open 0.145 0.96602265156562 Hanmi Financial Corporation
HAIN 9.58 9.36 769 2024/02/23 12:04:07 open 0.220000000000001 2.35042735042736 The Hain Celestial Group Inc
HALL 0.8325 0.8325 3 2024/02/23 09:01:14 extended-hours 0 0 Hallmark Financial Services Inc
HALO 40.505 38.3 5729 2024/02/23 12:04:02 open 2.20500000000001 5.75718015665798 Halozyme Therapeutics Inc
HARP 22.945 22.945 882 2024/02/23 12:04:01 open 0 0 Harpoon Therapeutics Inc
HAS 50.32 50.14 3245 2024/02/23 12:04:11 open 0.18 0.358994814519345 Hasbro Inc
HAYN 59.67 59.5 183 2024/02/23 11:54:18 open 0.170000000000002 0.285714285714289 Haynes International Inc
HBAN 12.885 12.86 31622 2024/02/23 12:04:17 open 0.0250000000000004 0.194401244167965 Huntington Bancshares Incorporated
HBANL 25.2785 25.33 363 2024/02/23 11:54:36 open -0.0514999999999972 -0.203316225819176 Huntington Bancshares Incorporated
HBANM 22.53 22.53 47 2024/02/23 12:04:15 open 0 0 Huntington Bancshares Incorporated
HBANP 18.8928 18.81 241 2024/02/23 11:54:36 open 0.0828000000000024 0.440191387559822 Huntington Bancshares Incorporated
HBCP 36.3 36.15 4 2024/02/23 10:54:22 open 0.149999999999999 0.414937759336096 Home Bancorp Inc
HBIO 4.46 4.46 2 2024/02/23 11:07:46 open 0 0 Harvard Bioscience Inc
HBNC 12.105 11.86 867 2024/02/23 12:04:15 open 0.245000000000001 2.06576728499158 Horizon Bancorp
HBT 18.95 18.82 14 2024/02/23 11:25:44 open 0.129999999999999 0.690754516471833 Hbt Financial Inc
HCAT 7.745 8.47 6156 2024/02/23 12:04:04 open -0.725000000000001 -8.55962219598584 Health Catalyst Inc
HCKT 24.51 24.43 378 2024/02/23 12:04:02 open 0.0800000000000018 0.327466230045034 The Hackett Group Inc
HCM 15.7282 15.6933 249 2024/02/23 11:28:52 open 0.0348999999999986 0.222387898020165 HUTCHMED DRC
HCP 21.71 21.6 6101 2024/02/23 12:04:19 open 0.109999999999999 0.509259259259257 Hashicorp Inc
HCSG 12 12.22 2728 2024/02/23 12:02:05 open -0.220000000000001 -1.80032733224223 Healthcare Services Group Inc
HCTI 2.11 2.11 6 2024/02/23 08:42:26 extended-hours 0 0 Healthcare Triangle Inc
HDSN 14.72 14.8 314 2024/02/23 11:54:17 open -0.0800000000000001 -0.540540540540541 Hudson Technologies Inc
HEAR 11.045 11.05 189 2024/02/23 12:04:05 open -0.00500000000000078 -0.0452488687782876 Turtle Beach Corp
HEES 54.13 53.96 152 2024/02/23 11:28:47 open 0.170000000000002 0.315048183839885 H&E Equipment Services Inc
HELE 126.285 127 521 2024/02/23 11:54:22 open -0.715000000000003 -0.562992125984255 Helen of Troy Ltd
HEPA 2.475 2.5 171 2024/02/23 10:45:44 open -0.0249999999999999 -0.999999999999996 Hepion Pharmaceuticals Inc
HEPS 1.5306 1.52 1064 2024/02/23 12:02:05 open 0.0105999999999999 0.697368421052628 D-MARKET Electronic Services & Trading ADR
HERD 37.375 37.39 57 2024/02/23 11:54:30 open -0.0150000000000006 -0.040117678523671 Pacer Cash Cows Fund of Funds ETF
HERO 20.61 20.38 15 2024/02/23 11:12:52 open 0.23 1.12855740922473 Global X Video Games & Esports ETF
HEWG 33.54 34.07 3 2024/02/23 10:31:09 open -0.530000000000001 -1.55562078074553 iShares Currency Hedged MSCI Germany ETF
HFFG 3.94 3.94 101 2024/02/23 11:22:07 open 0 0 Hf Foods Group Inc
HFWA 18.455 18.27 565 2024/02/23 11:54:40 open 0.184999999999999 1.01258894362342 Heritage Financial Corporation
HGBL 2.899 2.899 27 2024/02/23 11:14:48 open 0 0 Heritage Global Inc
HHS 7.695 7.695 4 2024/02/23 09:46:13 open 0 0 Harte Hanks Inc
HIBB 76.75 73.73 734 2024/02/23 12:04:01 open 3.02 4.09602604096025 Hibbett Sports Inc
HIFS 166.26 163.9 22 2024/02/23 11:46:27 open 2.35999999999999 1.43990237949969 Hingham Institution for Savings
HIHO 2.06 2.06 11 2024/02/23 08:03:04 extended-hours 0 0 Highway Holdings Limited
HIMX 5.365 5.32 1159 2024/02/23 12:04:04 open 0.0449999999999999 0.845864661654134 Himax Technologies Inc
HITI 1.765 1.79 1908 2024/02/23 11:54:24 open -0.0250000000000001 -1.39664804469274 High Tide Inc
HIVE 3.865 4 8082 2024/02/23 12:01:08 open -0.135 -3.37499999999999 HIVE Blockchain Technologies Ltd
HKIT 2.13 2.38 5253 2024/02/23 11:59:32 open -0.25 -10.5042016806723 Hitek Global Inc. Ordinary Share
HLAL 47.5094 47.62 99 2024/02/23 11:43:37 open -0.110599999999998 -0.232255354892898 Wahed FTSE USA Shariah ETF
HLIT 13.3037 13.4 2501 2024/02/23 12:04:08 open -0.0963000000000012 -0.718656716417919 Harmonic Inc
HLMN 9.7 9.815 4550 2024/02/23 12:04:07 open -0.115 -1.17167600611309 Hillman Solutions Corp
HLNE 119.07 119.38 216 2024/02/23 12:04:19 open -0.310000000000002 -0.259674987435083 Hamilton Lane Inc
HLP 1.75 1.78 166 2024/02/23 09:34:10 open -0.03 -1.68539325842697 Hongli Group Inc. Ordinary Shares
HLTH 0.24 0.247 283 2024/02/23 11:54:17 open -0.00700000000000001 -2.83400809716599 Cue Health Inc
HLVX 15.28 14.99 1739 2024/02/23 12:04:10 open 0.289999999999999 1.9346230820547 Hillevax Inc
HMST 14.11 13.9 157 2024/02/23 11:28:46 open 0.209999999999999 1.51079136690647 HomeStreet Inc
HNDL 20.92 20.36 219 2024/02/23 11:54:23 open 0.560000000000002 2.75049115913557 Strategy Shares Nasdaq 7 Handl Index ETF
HNNA 6.7 6.7 179 2024/02/23 11:54:38 open 0 0 Hennessy Ad
HNRG 7.34 7.25 723 2024/02/23 11:46:15 open 0.0899999999999999 1.24137931034483