List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global ADR	1.830	1.660	1.660	7,900	-0.060	3.49
AACI	Armada Acquisition Corp I	9.930	9.925	9.925	1,500	-0.005	0.05
AACIU	Armada Acquisition Corp I	9.995	9.970	9.995	900	0.035	0.35
AACIW	Armada Acquisition Corp I WT	0.1500	0.1500	0.1500	100	0.0000	0.00
AADI	Aadi Biosciences Inc	13.43	12.80	13.25	72,800	0.75	6.00
AADR	Advisorshares Dorsey Wright ETF	44.15	43.90	43.92	2,000	0.12	0.27
AAL	American Airlines Gp	12.51	11.91	12.27	44,010,400	0.41	3.46
AAME	Atlantic Amer Cp	3.040	2.850	2.950	4,100	-0.090	2.96
AAOI	Applied Optoelect	2.890	2.760	2.830	259,900	0.060	2.17
AAON	Aaon Inc	55.18	53.79	54.66	163,900	-0.06	0.11
AAPB	Graniteshares 1.75X Long Aapl Daily ETF	21.47	21.20	21.20	900	0.20	0.97
AAPD	Direxion Daily Aapl Bear 1X Shares	27.16	26.37	26.90	126,300	-0.17	0.64
AAPL	Apple Inc	154.7	149.9	151.8	84,442,700	1.0	0.66
AAPU	Direxion Daily Aapl Bull 1.5X Shares	22.42	21.42	21.81	112,400	0.19	0.88
AATC	Autoscope Technologies Corp	5.040	4.440	4.548	21,500	-0.060	1.30
AAWW	Atlas Air Ww	97.46	93.39	95.88	2,601,300	-1.32	1.36
AAXJ	All Country Asia Ex Japan Ishares MSCI	60.95	59.80	60.02	1,128,400	-0.26	0.43
ABCB	Ameris Bancorp	46.68	45.00	45.40	294,900	-0.60	1.30
ABCL	Abcellera Biologics Inc	9.515	9.240	9.430	1,693,400	0.210	2.28
ABCM	Abcam Plc ADR	14.75	14.44	14.48	259,900	-0.29	1.96
ABEO	Abeona Therapeutics	3.390	2.790	3.000	78,300	0.210	7.53
ABGI	Abg Acquisition Corp I Cl A	9.900	9.900	9.900	101,400	0.010	0.10
ABIO	Arca Biopharma Inc	2.120	2.069	2.100	36,100	0.030	1.45
ABMD	Abiomed Inc	248.8	240.6	244.4	213,400	1.9	0.79
ABNB	Airbnb Inc Cl A	108.2	104.1	106.4	5,081,000	3.1	3.04
ABOS	Acumen Pharmaceuticals Inc	4.710	4.440	4.700	65,000	0.260	5.86
ABSI	Absci Corp	3.070	2.930	3.050	250,500	0.100	3.39
ABST	Absolute Software Cp	11.06	10.62	10.94	75,400	0.22	2.05
ABTX	Allegiance Banc CS	44.93	42.27	42.41	119,500	-1.56	3.55
ABUS	Arbutus Biopharma Cp	1.990	1.880	1.930	379,300	0.050	2.66
ABVC	Abvc Biopharma Inc	0.8973	0.7820	0.7951	47,800	-0.0948	10.65
ACAB	Atlantic Coastal Acquisition Corp II Cl	10.02	10.00	10.02	300	0.00	0.00
ACABU	Atlantic Coastal Acquisition Corp II	10.10	10.10	10.10	100	0.00	0.00
ACABW	Atlantic Coastal Acquisition Corp II WT	0.0825	0.0825	0.0825	200	0.0000	0.00
ACAC	Acri Capital Acquisition Corporation Cl	9.970	9.970	9.970	1,300	-0.080	0.80
ACACU	Acri Capital Acquisition Corp	10.02	10.02	10.02	3,000	0.02	0.20
ACACW	Acri Capital Acquisition Corporation WT	0.0600	0.0546	0.0568	36,700	0.0018	3.27
ACAD	Acadia Pharmaceutica	17.14	16.45	16.73	1,547,700	0.45	2.76
ACAH	Atlantic Coastal Acquisition Corp Cl A	9.820	9.800	9.800	140,900	-0.020	0.20
ACAHU	Atlantic Coastal Acquisition Corp	9.880	9.880	9.880	1,700	0.070	0.71
ACAHW	Atlantic Coastal Acquisition Corp WT	0.0416	0.0348	0.0352	145,900	-0.0061	14.77
ACAX	Alset Capital Acquisition Cl A	9.880	9.880	9.880	2,800	0.000	0.00
ACAXR	Alset Capital Acquisition Right	0.1941	0.1593	0.1600	158,200	-0.0400	20.00
ACAXU	Alset Capital Acquisition Corp	10.04	10.04	10.04	2,300	0.00	0.00
ACAXW	Alset Capital Acquisition WT	0.0700	0.0700	0.0700	100	0.0000	0.00
ACB	Aurora Cannabis Inc	1.240	1.170	1.210	8,759,000	0.050	4.31
ACBA	Ace Global Business Acquisition Ltd	10.43	10.43	10.43	9,400	0.00	0.00
ACBAU	Ace Global Business Acquisition Ltd	10.43	10.42	10.43	6,200	0.00	0.00
ACBAW	Ace Global Business Acquisition WT	0.0200	0.0150	0.0200	13,200	-0.0107	34.85
ACCD	Accolade Inc	12.34	11.76	11.88	406,700	0.34	2.95
ACER	Acer Therapeutics Inc	1.510	1.350	1.450	64,200	0.100	7.41
ACET	Adicet Bio Inc	14.23	13.50	13.75	606,500	-0.04	0.29
ACEV	Ace Convergence Acquisition Corp Cl A	10.27	10.25	10.26	16,500	-0.01	0.10
ACEVU	Ace Convergence Acquisition Corp	10.28	10.28	10.28	300	0.02	0.19
ACEVW	Ace Convergence Acquisition Corp WT	0.1297	0.1001	0.1110	36,300	-0.0005	0.45
ACGL	Arch Capital Grp Ltd	43.27	41.54	43.10	2,626,400	1.43	3.43
ACGLN	Arch Capital Group Ltd	18.73	18.52	18.73	38,800	0.16	0.86
ACGLO	Arch Capital Group Ltd ADR	21.48	21.12	21.39	17,800	0.25	1.18
ACHC	Acadia Healthcr Company	77.71	75.90	76.72	728,200	-0.35	0.45
ACHL	Achilles Therapeutics Plc	2.840	2.620	2.695	89,200	-0.135	4.77
ACHV	Achieve Life Sciences Inc	3.770	3.370	3.370	55,000	-0.270	7.42
ACIU	AC Immune S.A.	2.590	2.350	2.520	59,600	0.040	1.61
ACIW	Aci Worldwide Inc	20.91	20.32	20.50	955,800	0.06	0.29
ACKIU	Ackrell Spac Partners I Co. Units	10.36	10.31	10.36	400	-0.02	0.19
ACKIW	Ackrell Spac Partners I Co. WT	0.0100	0.0002	0.0004	317,400	-0.0111	96.52
ACLS	Axcelis Tech Inc	60.65	58.11	59.67	335,000	2.10	3.65
ACLX	Arcellx Inc	19.51	17.57	18.90	432,900	1.14	6.42
ACMR	Acm Research Inc	12.64	12.01	12.54	559,300	0.80	6.81
ACNB	Acnb Corp	32.01	30.50	30.82	10,000	0.05	0.16
ACNT	Ascent Industries CO	13.94	13.42	13.88	9,800	-0.10	0.72
ACON	Aclarion Inc	0.8609	0.8200	0.8253	14,800	-0.0047	0.57
ACONW	Aclarion Inc WT	0.2000	0.1216	0.2000	400	0.0500	33.33
ACOR	Acorda Therapeutics	0.3245	0.2900	0.2910	82,800	-0.0104	3.45
ACQR	Independence Holdings Corp Cl A	9.890	9.890	9.890	3,000	-0.010	0.10
ACQRU	Independence Holdings Corp Units	9.907	9.890	9.890	3,100	-0.010	0.10
ACQRW	Independence Holdings Corp WT	0.0501	0.0457	0.0494	35,600	-0.0301	37.86
ACRS	Aclaris Therapts	14.76	13.94	14.30	287,500	0.44	3.17
ACRX	Acelrx Pharmaceutica	0.2250	0.2076	0.2144	701,300	0.0072	3.47
ACST	Acasti Pharma	0.6000	0.5605	0.5877	41,400	-0.0215	3.53
ACT	Enact Holdings Inc	22.56	21.67	21.94	208,400	-0.28	1.26
ACTG	Acacia Res-Acacia	4.080	3.990	4.010	78,900	0.000	0.00
ACVA	Acv Auctions Inc Cl A	8.370	8.140	8.160	1,577,600	0.070	0.87
ACWI	ACWI Ishares MSCI ETF	80.00	78.11	78.60	4,203,500	-0.26	0.33
ACWX	ACWI Ex US Ishares MSCI ETF	40.57	39.74	39.97	3,215,000	-0.14	0.35
ACXP	Acurx Pharmaceuticals Inc	3.450	3.080	3.380	19,200	0.230	7.30
ADAG	Adagene Inc ADR	1.352	1.250	1.290	53,100	-0.030	2.27
ADAL	Anthemis Digital Acquisitions I Corp Cl	10.10	10.08	10.08	120,300	0.00	0.00
ADALU	Anthemis Digital Acquisitions I Corp	10.16	10.16	10.16	500	0.01	0.10
ADALW	Anthemis Digital Acquisitions I Corp WT	0.1500	0.1500	0.1500	1,000	-0.0100	6.25
ADAP	Adaptimmune Ther ADR	1.240	1.090	1.110	584,200	-0.090	7.50
ADBE	Adobe Systems Inc	284.5	274.7	277.6	6,390,900	0.6	0.22
ADER	26 Capital Acquisition Corp Cl A	9.860	9.850	9.860	5,900	0.000	0.00
ADERU	26 Capital Acquisition Corp	9.970	9.970	9.970	200	-0.030	0.30
ADERW	26 Capital Acquisition Corp WT	0.2650	0.2292	0.2292	36,200	-0.0121	5.01
ADES	Advanced Emissions Solutions Inc	3.020	2.820	3.000	97,300	0.040	1.35
ADGI	Adagio Therapeutics Inc	4.740	4.400	4.640	536,300	0.040	0.87
ADI	Analog Devices	143.9	139.9	141.8	2,964,200	1.0	0.70
ADIL	Adial Pharmaceuticals Inc	0.4240	0.3761	0.3881	193,000	0.0017	0.44
ADILW	Adial Pharmaceuticals Inc WT	0.0610	0.0610	0.0610	1,900	0.0010	1.67
ADMA	Adma Biologics	2.385	2.295	2.380	2,608,300	0.100	4.39
ADMP	Adamis Pharmaceuticl	0.2726	0.2320	0.2559	1,203,700	-0.0141	5.22
ADN	Advent Technologies Hldg Inc	3.348	3.170	3.240	458,700	0.090	2.86
ADNWW	Advent Technologies Hldg Inc WT	0.7499	0.5396	0.6000	315,300	-0.0699	10.43
ADOC	Edoc Acquisition Corp Cl A	10.29	10.29	10.29	10,100	0.01	0.15
ADOCR	Edoc Acquisition Corp Right	0.0674	0.0674	0.0674	2,000	-0.0026	3.71
ADOCW	Edoc Acquisition Corp WT	0.0302	0.0300	0.0300	1,000	-0.0150	33.33
ADP	Automatic Data Procs	232.0	225.5	227.6	1,872,700	-1.0	0.45
ADPT	Adaptive Biotechnologies Corp	6.830	6.480	6.610	868,700	0.090	1.38
ADRE	Bldrs Emerging Markets 50 ADR ETF	35.40	34.81	34.91	4,500	-0.18	0.51
ADSE	Ads-Tec Energy Plc	8.253	7.500	7.570	9,200	-0.430	5.38
ADSEW	Ads-Tec Energy Plc WT	1.270	1.000	1.040	11,800	0.010	0.97
ADSK	Autodesk Inc	189.7	183.0	188.0	1,604,100	4.0	2.16
ADTH	Adtheorent Holding CO Inc	2.005	1.870	1.920	116,400	-0.100	4.95
ADTHW	Adtheorent Holding CO Inc WT	0.1884	0.0901	0.1642	20,000	-0.0249	13.17
ADTN	Adtran Holdings Inc	19.51	18.68	18.97	546,500	-0.03	0.16
ADTX	Aditxt Inc	3.350	2.710	3.250	3,235,200	0.200	6.56
ADUS	Addus Homecare Corp	93.42	91.23	93.29	130,300	1.34	1.46
ADV	Advantage Solutions Inc	2.460	2.235	2.250	942,000	-0.130	5.46
ADVM	Adverum Biotechnlgs	0.9590	0.8800	0.8806	190,200	-0.0398	4.32
ADVWW	Advantage Solutions Inc WT	0.2099	0.1900	0.2099	2,000	0.0100	5.00
ADXN	Addex Therapeutics Ltd ADR	0.8495	0.7232	0.8007	43,000	-0.0053	0.66
AEAC	Authentic Equity Acquisition Corp Cl A	9.935	9.930	9.935	20,100	0.005	0.05
AEACU	Authentic Equity Acquisition Corp	9.952	9.950	9.950	6,000	0.000	0.00
AEACW	Authentic Equity Acquisition Corp WT	0.0279	0.0249	0.0249	12,300	-0.0042	14.43
AEAE	Altenergy Acquisition Corp Cl A	10.02	10.01	10.01	16,600	0.01	0.05
AEAEU	Altenergy Acquisition Corp	10.10	10.05	10.05	2,100	0.03	0.30
AEAEW	Altenergy Acquisition Corp WT	0.2200	0.1500	0.1500	1,300	-0.0647	30.14
AEHA	Aesther Healthcare Acquisition Corp Cl A	10.19	10.19	10.19	72,000	0.00	0.00
AEHAW	Aesther Healthcare Acquisition Corp WT	0.1900	0.1900	0.1900	600	0.0050	2.70
AEHL	Antelope Enterprise Hldg Ltd	1.0000	0.7368	0.9320	4,580,300	0.2540	37.46
AEHR	Aehr Test Systems	13.90	13.13	13.65	811,600	0.54	4.12
AEI	Alset Ehome Intl Inc	0.2100	0.1860	0.1884	547,100	-0.0040	2.08
AEIS	Advanced Energy	80.24	78.35	79.22	115,900	0.50	0.64
AEMD	Aethlon Medical	0.6800	0.6300	0.6350	149,500	-0.0130	2.01
AEP	American Electric Power Company	95.95	92.68	92.86	2,924,100	-2.77	2.90
AEPPZ	American Electric Power Company	52.74	51.54	51.91	183,000	-0.90	1.70
AERC	Aeroclean Technologies Inc	2.721	2.520	2.580	217,200	-0.050	1.90
AERI	Aerie Pharmaceuticals	15.14	15.08	15.10	1,257,600	-0.01	0.07
AESE	Allied Esports Entertainment Inc	1.210	1.150	1.160	60,000	-0.020	1.69
AEY	Addvantage Techs Group	1.745	1.680	1.710	17,900	0.037	2.22
AEYE	Audioeye Inc	5.659	5.260	5.520	2,700	0.070	1.28
AEZS	Aeterna Zentaris	3.840	3.700	3.800	13,800	0.110	2.98
AFAC	Arena Fortify Acquisition Corp Cl A	10.09	10.05	10.09	1,200	0.01	0.10
AFACU	Arena Fortify Acquisition Corp	10.08	10.07	10.07	1,400	0.00	0.00
AFACW	Arena Fortify Acquisition Corp WT	0.0911	0.0910	0.0911	300	0.0000	0.00
AFAQ	Af Acquisition Corp	9.830	9.800	9.800	30,200	0.000	0.00
AFAQU	Af Acquisition Corp Units	9.856	9.840	9.856	1,100	0.056	0.57
AFAQW	Af Acquisition Corp WT	0.0431	0.0400	0.0431	50,500	0.0030	7.48
AFAR	Aura Fat Projects Acquisition Corp Cl A	10.07	10.02	10.06	441,900	0.00	0.00
AFARU	Aura Fat Projects Acquisition Corp	10.09	10.00	10.09	7,500	-0.01	0.10
AFARW	Aura Fat Projects Acquisition Corp WT	0.0501	0.0501	0.0501	400	-0.0099	16.50
AFBI	Affinity Bancshares Inc	14.73	14.67	14.71	2,700	0.00	0.02
AFCG	Afc Gamma Inc	16.90	16.65	16.73	248,100	0.20	1.21
AFIB	Acutus Medical Inc	0.9191	0.8385	0.9106	43,800	0.0759	9.09
AFMD	Affimed N.V.	2.035	1.930	1.980	944,800	0.020	1.02
AFRI	Forafric Global Plc	12.45	11.57	11.91	23,400	-0.05	0.42
AFRIW	Forafric Global Plc Warrants	0.5141	0.3951	0.4108	24,900	-0.0392	8.71
AFRM	Affirm Holdings Inc Cl A	20.63	19.16	19.39	10,700,000	0.35	1.84
AFYA	Afya Ltd Cl A	14.34	13.80	13.95	220,000	0.18	1.31
AGBA	Agba Acquisition Ltd	11.44	11.42	11.42	5,500	-0.02	0.17
AGBAR	Agba Acquisition Ltd Right	0.1314	0.1100	0.1254	8,200	-0.0145	10.36
AGBAW	Agba Acquisition Ltd WT	0.0416	0.0129	0.0402	10,400	-0.0047	10.47
AGEN	Agenus Inc	2.085	1.995	2.040	5,176,800	0.080	4.08
AGFS	Agrofresh Solutions	1.610	1.600	1.600	8,500	-0.020	1.23
AGFY	Agrify Corp	0.4020	0.3800	0.3820	197,000	-0.0180	4.50
AGGR	Agile Growth Corp Cl A	9.910	9.900	9.900	2,600	-0.010	0.10
AGGRU	Agile Growth Corp Units	9.925	9.910	9.910	1,200	0.000	0.00
AGGRW	Agile Growth Corp WT	0.0501	0.0450	0.0450	76,800	-0.0030	6.25
AGIL	Agilethought Inc	4.280	3.880	4.010	3,800	-0.060	1.47
AGILW	Agilethought Inc WT	0.4200	0.4181	0.4200	400	0.0000	0.00
AGIO	Agios Pharmaceuticals	29.43	28.33	28.72	517,600	0.84	3.01
AGLE	Aeglea Biothera	0.4842	0.4340	0.4604	266,700	0.0056	1.23
AGMH	Agm Group Holdings Inc Cl A	1.635	1.601	1.601	2,300	-0.014	0.88
AGNC	Agnc Investment Corp	9.825	9.030	9.080	37,345,400	-0.540	5.61
AGNCL	Agnc Investment Corp	20.70	19.28	19.75	393,200	-0.60	2.95
AGNCM	Agnc Investment Corp Cum Pfd	20.60	19.61	19.90	34,900	-0.42	2.07
AGNCN	Agnc Investment Corp	23.99	23.27	23.61	101,700	0.06	0.25
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	21.50	20.42	20.57	49,400	-0.79	3.70
AGNCP	Agnc Investment Corp	19.71	18.71	19.06	73,300	-0.40	2.06
AGNG	Gx Aging Population ETF	23.39	22.94	22.98	4,500	-0.03	0.15
AGRI	Agriforce Growing Systems Ltd	1.430	1.380	1.410	113,100	0.010	0.71
AGRIW	Agriforce Growing Systems Ltd WT	0.2312	0.2050	0.2050	6,100	-0.0251	10.91
AGRX	Agile Therapeutics Inc	0.3000	0.2819	0.2845	409,300	0.0007	0.25
AGTC	Applied Genetic Tech	0.3066	0.2800	0.3018	660,700	0.0168	5.89
AGYS	Agilysys Inc	51.92	49.84	50.38	86,400	-0.30	0.59
AGZD	Wisdomtree Int Rate US Agg Bond Fund	45.81	45.47	45.68	67,600	0.05	0.11
AHCO	Adapthealth Corp Cl. A	19.81	18.86	19.00	761,400	-0.29	1.50
AHG	Akso Health Group ADR	0.8100	0.7439	0.8098	25,300	0.0098	1.23
AHI	Advanced Human Imaging Ltd ADR	0.6000	0.5163	0.5500	96,700	-0.0600	9.84
AHPA	Avista Public Acquisition Corp II Cl A	10.20	10.20	10.20	100	0.01	0.10
AHPAU	Avista Public Acquisition Corp II	10.41	10.35	10.41	1,000	0.12	1.17
AHPAW	Avista Public Acquisition Corp II WT	0.6000	0.6000	0.6000	500	0.0178	3.06
AHPI	Allied Healthcare	1.839	1.420	1.450	198,400	-0.260	15.20
AHRN	Ahren Acquisition Corp Cl A	10.04	10.04	10.04	100	-0.01	0.10
AHRNU	Ahren Acquisition Corp	10.11	10.09	10.10	14,900	0.04	0.40
AHRNW	Ahren Acquisition Corp WT	0.1300	0.1300	0.1300	1,600	0.0000	0.00
AIA	Asia 50 Ishares ETF	52.36	51.38	51.56	83,800	-0.49	0.94
AIB	Aib Acquisition Corp Cl A	10.54	10.04	10.04	3,800	0.00	0.00
AIBBR	Aib Acquisition Corp Right	0.0903	0.0700	0.0700	45,500	-0.0300	30.00
AIBBU	Aib Acquisition Corp	10.13	10.12	10.12	5,100	0.02	0.20
AIH	Aesthetic Medical International Holdings	1.870	1.685	1.685	2,600	-0.085	4.80
AIHS	Senmiao Technology Ltd	0.9100	0.8144	0.8350	198,100	0.0496	6.32
AIKI	Aikido Pharma Inc	6.800	6.520	6.620	25,100	-0.060	0.90
AIMAU	Aimfinity Investment Corp. I	9.990	9.850	9.990	1,000	0.010	0.10
AIMAW	Aimfinity Investment Corp I WT	0.0801	0.0800	0.0801	61,800	0.0001	0.13
AIMBU	Aimfinity Investment Corp. I Sub	9.876	9.870	9.870	398,800	0.060	0.61
AIMC	Altra Indtl Mtn	34.30	33.28	33.62	215,100	0.21	0.63
AIMD	Ainos Inc	1.620	1.380	1.560	43,700	0.050	3.31
AIMDW	Ainos WT	0.7999	0.3785	0.7700	22,700	0.0853	12.46
AIP	Arteris Inc	7.180	6.780	7.060	76,300	0.110	1.58
AIQ	Gx Artificial Intelligence & Tech ETF	19.61	19.24	19.43	7,200	0.03	0.15
AIRG	Airgain Inc	7.310	7.044	7.110	15,900	-0.020	0.28
AIRR	Rba American Industrial Renaissance ETF	38.64	37.81	38.13	14,500	-0.06	0.16
AIRS	Airsculpt Technologies Inc	6.890	6.350	6.440	131,300	-0.270	4.02
AIRT	Air T Inc	21.32	19.14	19.14	1,700	-1.54	7.45
AIRTP	Air T Inc Funding Alpha Income Trust	22.48	21.75	22.40	1,200	1.27	5.99
AKAM	Akamai Technologies	82.61	80.50	80.92	2,151,400	0.21	0.26
AKAN	Akanda Corp	0.5965	0.5110	0.5130	101,600	0.0018	0.35
AKBA	Akebia Therapeutics	0.3325	0.3032	0.3042	1,647,600	-0.0037	1.20
AKIC	Sports Ventures Acquisition Corp Cl A	9.940	9.920	9.930	255,700	-0.030	0.30
AKICU	Sports Ventures Acquisition Corp	9.950	9.950	9.950	300	0.000	0.00
AKICW	Sports Ventures Acquisition Corp WT	0.0401	0.0401	0.0401	7,000	0.0000	0.00
AKLI	Akili Inc	2.750	2.400	2.510	199,800	-0.090	3.46
AKRO	Akero Therapeutics Inc	27.40	26.37	26.65	438,800	0.09	0.34
AKTS	Akoustis Technologies Inc	3.175	2.940	3.000	445,300	-0.050	1.64
AKTX	Akari Therapeutics ADR	0.5700	0.5441	0.5591	51,400	0.0101	1.84
AKU	Akumin Inc	1.861	1.640	1.660	51,700	-0.140	7.78
AKUS	Akouos Inc	5.200	4.660	5.100	98,400	0.450	9.68
AKYA	Akoya Biosciences Inc	11.20	10.76	10.98	65,800	0.35	3.29
ALBO	Albireo Pharma Inc	19.65	18.28	19.50	280,400	1.39	7.68
ALCO	Alico Inc	30.91	30.33	30.74	50,200	0.51	1.69
ALDX	Aldeyra Therapeu	5.648	5.260	5.500	483,100	0.180	3.38
ALEC	Alector Inc	8.690	8.335	8.490	614,200	0.300	3.66
ALF	Alfi Inc	0.9800	0.9103	0.9103	39,600	-0.0597	6.15
ALFIW	Alfi Inc WT	0.1301	0.1298	0.1298	300	-0.0003	0.23
ALGM	Allegro Microsystems Inc	22.52	21.97	22.27	595,700	0.72	3.34
ALGN	Align Technology	225.8	212.4	214.2	968,400	-5.4	2.47
ALGS	Aligos Therapeutics Inc	1.150	1.020	1.060	39,400	0.060	6.00
ALGT	Allegiant Travel Com	78.29	74.24	75.33	350,700	-0.61	0.80
ALHC	Alignment Healthcare Inc	12.31	11.90	12.08	821,500	0.30	2.55
ALIM	Alimera Sciences Inc	5.467	5.233	5.233	6,400	-0.117	2.19
ALJJ	Alj Regional Hold	1.950	1.610	1.620	1,390,800	-0.200	10.99
ALKS	Alkermes Plc	22.38	21.81	22.02	972,400	0.02	0.09
ALKT	Alkami Technology Inc	14.52	14.16	14.50	166,400	0.38	2.69
ALLK	Allakos Inc	5.777	5.045	5.160	1,809,800	-0.440	7.86
ALLO	Allogene Therapeutics Inc	11.57	10.96	11.26	1,894,500	0.38	3.49
ALLR	Allarity Therapeutics Inc	1.225	1.100	1.165	95,900	0.075	6.88
ALLT	Allot Communications	4.040	3.840	3.850	42,400	-0.100	2.53
ALNA	Allena Pharmaceuticals Inc	0.1500	0.0600	0.0750	276,971,600	0.0023	3.16
ALNY	Alnylam Pharmaceuticals	205.0	200.7	202.6	806,700	5.2	2.64
ALOR	Alsp Orchid Acquisition Corp I	10.07	10.02	10.03	4,000	-0.04	0.40
ALORU	Alsp Orchid Acquisition Corp I	10.05	10.02	10.02	4,800	-0.04	0.40
ALORW	Alsp Orchid Acquisition Corp I WT	0.1211	0.0900	0.0900	1,000	0.0000	0.00
ALOT	Astronova Inc	12.03	11.76	11.94	2,600	0.29	2.49
ALPA	Alpha Healthcare Acquisition III Cl A	9.720	9.700	9.710	2,400	0.010	0.10
ALPAU	Alpha Healthcare Acquisition Corp III	9.780	9.750	9.750	4,400	-0.010	0.10
ALPAW	Alpha Healthcare Acquisition Corp III WT	0.2878	0.2810	0.2810	6,000	0.0000	0.00
ALPN	Alpine Immune Sciences Inc	7.237	6.960	7.050	104,700	0.140	2.03
ALPP	Alpine 4 Holdings Inc Cl A	0.5983	0.5656	0.5706	136,500	0.0070	1.24
ALR	Alerislife Inc	0.9875	0.9500	0.9500	37,900	-0.0400	4.04
ALRM	Alarm.com	65.96	63.27	64.38	198,700	-0.16	0.25
ALRN	Aileron Therapeutics Inc	0.2016	0.1902	0.1925	348,200	-0.0112	5.50
ALRS	Alerus Financial Corp	22.80	21.89	21.99	44,200	-0.58	2.57
ALSA	Alpha Star Acquisition Corp	10.07	10.07	10.07	189,800	0.00	0.00
ALSAR	Alpha Star Acquisition Corp	0.1601	0.1600	0.1600	243,700	-0.0094	5.55
ALSAU	Alpha Star Acquisition Corp Units	10.25	10.25	10.25	500	-0.03	0.29
ALSAW	Alpha Star Acquisition Corp WT	0.0401	0.0376	0.0376	23,700	-0.0024	6.00
ALT	Altimmune Inc	12.40	11.93	12.23	1,591,300	0.50	4.26
ALTO	Alto Ingredients Inc	3.790	3.630	3.670	1,143,900	0.030	0.82
ALTR	Altair Engineering Inc Cl A	46.70	45.39	45.83	184,200	0.34	0.75
ALTU	Altitude Acquisition Corp Cl A	10.05	10.03	10.03	10,400	-0.01	0.10
ALTUU	Altitude Acquisition Corp	10.04	10.04	10.04	400	0.03	0.30
ALTUW	Altitude Acquisition Corp WT	0.0610	0.0453	0.0500	51,600	0.0019	3.95
ALTY	Gx Superdividend Alternatives ETF	10.84	10.71	10.71	18,200	-0.13	1.20
ALVO	Alvotech	7.700	6.880	7.150	12,700	0.290	4.23
ALVOW	Alvotech WT	0.7301	0.6125	0.6500	108,900	-0.0001	0.02
ALVR	Allovir Inc	8.340	7.760	7.910	294,200	0.290	3.81
ALXO	Alx Oncology Holdings Inc	9.910	9.100	9.480	200,300	-0.150	1.56
ALYA	Alithya Group Inc Cl A	1.900	1.780	1.820	2,500	-0.050	2.67
ALZN	Alzamend Neuro Inc	1.150	1.090	1.110	231,100	0.010	0.91
AMAL	Amalgamated Financial Corp	23.49	22.91	23.23	204,200	0.28	1.22
AMAO	American Acquisition Opportunity Cl A	10.28	10.20	10.22	9,100	-0.10	0.97
AMAOW	American Acquisition Opportunity Inc WT	0.1099	0.1000	0.1000	2,200	-0.0200	16.67
AMAT	Applied Materials	85.18	82.53	84.15	6,219,900	1.21	1.46
AMBA	Ambarella Inc	59.54	57.32	58.10	323,600	0.79	1.38
AMCI	Amci Acquisition Corp II Cl A	9.870	9.810	9.870	1,200	0.040	0.41
AMCIU	Amci Acquisition Corp. II Units	9.880	9.860	9.860	200	-0.040	0.40
AMCIW	Amci Acquisition Corp II WT	0.1701	0.1400	0.1400	14,900	-0.0300	17.65
AMCX	Amc Networks Cl A	21.06	19.91	20.25	376,700	-0.23	1.12
AMD	Adv Micro Devices	68.78	66.00	67.17	94,871,800	0.87	1.31
AMED	Amedisys Inc	105.0	100.0	101.7	431,200	-2.0	1.95
AMEH	Apollo Medical Holdings Inc	41.32	39.09	39.39	185,600	-1.14	2.81
AMGN	Amgen Inc	230.0	225.0	226.0	2,009,800	-0.9	0.39
AMID	Argent Mid Cap ETF	21.08	20.95	21.08	1,300	0.04	0.18
AMKR	Amkor Technology	17.14	16.52	16.73	674,600	-0.02	0.12
AMLX	Amylyx Pharmaceuticals Inc	29.45	27.95	28.96	679,900	0.78	2.77
AMNB	American Natl Bksh	32.71	32.00	32.01	10,200	-0.51	1.57
AMOT	Allied Motion Tech	30.00	29.08	29.16	22,200	-0.11	0.38
AMPG	Amplitech Group	1.820	1.736	1.740	8,000	-0.040	2.25
AMPGW	Amplitech Group Inc WT	0.4817	0.2700	0.4365	9,600	-0.0135	3.00
AMPH	Amphastar Pharma	28.67	28.12	28.37	232,300	0.13	0.46
AMPL	Amplitude Inc Cl A	15.92	15.01	15.16	340,800	0.16	1.07
AMRK	A-Mark Precious Meta	27.00	25.76	26.80	151,100	1.28	5.02
AMRN	Amarin Corp ADR	1.140	1.080	1.130	2,757,200	0.030	2.73
AMRS	Amyris Inc	3.240	2.920	2.930	4,176,900	-0.030	1.01
AMSC	Amer Superconductor	4.710	4.490	4.550	186,300	0.090	2.02
AMSF	Amerisafe Inc	47.19	46.21	46.54	49,100	0.11	0.24
AMST	Amesite Inc	0.2900	0.2700	0.2749	63,200	-0.0151	5.21
AMSWA	Amer Software Inc	15.05	14.73	14.97	82,000	0.18	1.22
AMTB	Mercantil Bank Holding Cl A	25.75	25.02	25.13	44,500	-0.24	0.95
AMTI	Applied Molecular Transport Inc	1.0700	0.8501	0.9000	241,200	-0.1100	10.89
AMTX	Aemetis Inc	6.640	6.210	6.390	524,400	0.230	3.73
AMWD	Amer Woodmark Cp	45.18	43.01	43.89	136,100	-0.39	0.88
AMYT	Amryt Pharma Plc ADR	7.150	6.837	7.000	9,100	0.200	2.94
AMZD	Direxion Amzn Bear 1X Shares	27.45	26.55	27.30	7,800	0.17	0.64
AMZN	Amazon.com Inc	118.3	113.1	114.4	60,094,600	-0.7	0.64
AMZU	Direxion Daily Amzn Bull 1.5X Shares	22.50	21.12	21.42	19,900	-0.24	1.11
ANAB	Anaptysbio Inc	25.94	24.73	25.70	219,500	1.18	4.81
ANDE	Andersons Inc	31.57	30.43	31.41	293,300	1.07	3.53
ANEB	Anebulo Pharmaceuticals Inc	3.174	2.860	2.860	5,800	-0.050	1.72
ANGH	Anghami Inc	2.710	2.290	2.550	28,900	0.050	2.00
ANGHW	Anghami Inc WT	0.1400	0.1200	0.1400	7,100	0.0200	16.67
ANGI	Angi Inc	3.095	2.945	2.990	935,300	0.040	1.36
ANGL	Vaneck Fallen Angel High Yield Bond ETF	26.52	26.16	26.20	1,672,600	-0.05	0.19
ANGN	Angion Biomedica Corp	0.9500	0.9100	0.9216	13,300	0.0116	1.27
ANGO	Angiodynamics Inc	20.44	19.74	19.86	131,200	-0.18	0.90
ANIK	Anika Therapeutics	23.85	22.96	23.63	90,500	0.36	1.55
ANIP	ANI Pharma Inc	32.28	30.53	31.10	55,400	-0.12	0.38
ANIX	Anixa Biosciences Inc	5.600	5.000	5.300	89,500	0.370	7.51
ANNX	Annexon Inc	6.275	6.040	6.130	87,700	0.100	1.66
ANPC	Anpac Bio-Medical Science CO ADR	0.1639	0.1409	0.1420	333,700	-0.0058	3.92
ANSS	Ansys Inc	232.9	225.6	227.6	396,800	-2.2	0.94
ANTE	Airnet Technology Inc ADR	0.7508	0.6800	0.6940	5,000	-0.0224	3.13
ANTX	An2 Therapeutics Inc	16.40	12.42	15.50	69,100	3.68	31.13
ANY	Sphere 3D Corp	0.4937	0.4500	0.4544	520,400	-0.0036	0.79
ANZU	Anzu Special Acquisition Corp I Cl A	9.830	9.810	9.815	52,700	0.000	0.00
ANZUU	Anzu Special Acquisition Corp I Units	9.840	9.840	9.840	2,200	0.000	0.00
ANZUW	Anzu Special Acquisition Corp I WT	0.0450	0.0399	0.0400	373,500	-0.0100	20.00
AOGO	Arogo Capital Acquisition Corp Cl A	9.930	9.930	9.930	76,100	0.000	0.00
AOGOU	Arogo Capital Acquisition Corp	9.980	9.940	9.940	9,800	-0.026	0.26
AOGOW	Arogo Capital Acquisition Corp WT	0.0775	0.0750	0.0750	22,400	-0.0001	0.13
AOSL	Alpha and Omega Semi	32.33	31.23	32.03	387,800	1.69	5.57
AOTG	Aot Growth and Innovation ETF	23.58	23.41	23.41	600	0.18	0.79
AOUT	American Outdoor Brands Inc	8.650	7.960	8.000	80,900	-0.570	6.65
APA	Apa Corp	33.41	31.98	32.68	10,516,700	0.84	2.64
APAC	Stonebridge Acquisition Corp Cl A	10.09	10.08	10.09	15,200	0.01	0.10
APACU	Stonebridge Acquisition Corp	10.10	10.09	10.09	6,600	0.00	0.00
APACW	Stonebridge Acquisition Corp WT	0.0381	0.0347	0.0380	700	0.0065	20.63
APCX	Apptech Corp	0.6700	0.6301	0.6501	13,700	0.0051	0.79
APCXW	Apptech Payments Corp WT	0.1240	0.1240	0.1240	1,000	-0.0038	2.97
APDN	Applied Dna Scns	1.380	1.250	1.340	346,400	0.090	7.20
APEI	American Public Education	9.460	9.010	9.110	199,100	0.000	0.00
APEN	Apollo Endosurgery Inc	5.020	4.900	4.940	16,700	0.040	0.82
APGN	Apexigen Inc	3.596	3.250	3.360	176,200	-0.110	3.17
APGNW	Apexigen Inc WT	0.1700	0.1326	0.1560	43,900	-0.0140	8.24
API	Agora Inc Ads	4.140	3.915	4.010	316,700	0.060	1.52
APLD	Applied Blockchain Inc	1.760	1.630	1.730	1,073,800	0.140	8.81
APLS	Apellis Pharmaceuticals Inc	62.81	59.76	61.76	1,036,300	2.46	4.15
APLT	Applied Therapeutics Inc	1.0200	0.9400	0.9780	67,800	0.0280	2.95
APM	Aptorum Group Ltd Cl A	1.266	1.190	1.220	241,600	0.020	1.67
APMI	Axonprime Infrastructure Acquisition	9.710	9.680	9.680	600	-0.020	0.21
APMIU	Axonprime Infrastructure Acquisition	9.750	9.720	9.720	3,000	-0.030	0.31
APMIW	Axonprime Infrastructure Acquisition	0.1338	0.1001	0.1002	900	0.0043	4.48
APOG	Apogee Entrpr Inc	38.36	37.46	37.98	115,700	0.69	1.85
APP	Applovin Corp Cl A	21.34	20.22	20.38	1,831,900	0.06	0.30
APPF	Appfolio Cl A	105.1	102.3	103.8	87,300	-0.1	0.06
APPH	Appharvest Inc	2.020	1.820	1.930	3,081,500	0.040	2.12
APPHW	Appharvest Inc WT	0.3800	0.3101	0.3800	78,100	0.0400	11.76
APPN	Appian Corp Cl A	42.44	40.73	41.71	219,200	1.17	2.89
APPS	Digital Turbine	15.36	14.38	14.56	2,250,500	0.03	0.21
APRE	Aprea Therapeutics Inc	0.7400	0.6600	0.6646	130,300	0.0126	1.93
APTM	Alpha Partners Technology Merger Cl A	9.780	9.780	9.780	100	-0.045	0.46
APTMU	Alpha Partners Technology Merger Corp	10.335	9.840	9.840	19,600	0.000	0.00
APTMW	Alpha Partners Technology Merger Corp WT	0.1250	0.1000	0.1001	17,600	0.0001	0.10
APTO	Aptose Bioscns	0.5789	0.5431	0.5580	315,200	0.0155	2.86
APTX	Aptinyx Inc	0.4047	0.3830	0.3910	103,600	-0.0100	2.49
APVO	Aptevo Therapeutics Inc	3.330	3.000	3.010	44,900	-0.110	3.53
APWC	Asia Pacific Wire & Cable	1.760	1.534	1.640	178,100	0.000	0.00
APXI	Apx Acquisition Corp I Cl A	10.19	10.10	10.10	1,000	-0.01	0.10
APXIU	Apx Acquisition Corp I	10.14	10.14	10.14	100	0.03	0.30
APXIW	Apx Acquisition Corp I WT	0.0651	0.0651	0.0651	1,900	-0.0200	23.50
APYX	Apyx Medical Corp	4.789	4.440	4.550	188,800	-0.130	2.78
AQB	Aquabounty Technologies Inc	0.8080	0.7110	0.7280	850,100	-0.0360	4.71
AQMS	Aqua Metals Inc	0.8400	0.7815	0.8001	94,500	0.0151	1.92
AQST	Aquestive Therapeutics Inc	1.270	1.120	1.140	13,974,800	0.020	1.79
AQWA	Gx Clean Water ETF	12.69	12.44	12.44	2,100	-0.20	1.58
ARAV	Aravive Inc	0.9100	0.8800	0.8975	101,900	-0.0531	5.59
ARAY	Accuray Inc	2.100	2.000	2.080	336,700	0.080	4.00
ARBE	Arbe Robotics Ltd	6.275	6.000	6.000	3,400	-0.300	4.76
ARBEW	Arbe Robotics Ltd WT	0.6500	0.6250	0.6250	1,000	0.0250	4.17
ARBG	Aequi Acquisition Corp	9.975	9.975	9.975	300	0.005	0.05
ARBGU	Aequi Acquisition Corp	9.980	9.980	9.980	900	0.030	0.30
ARBGW	Aequi Acquisition Corp WT	0.0620	0.0400	0.0400	10,000	-0.0250	38.46
ARBK	Argo Blockchain Plc ADR	4.115	3.790	3.950	91,600	0.160	4.22
ARBKL	Argo Blockchain Plc 8.75% Senior Notes	16.24	15.31	15.82	5,800	0.07	0.44
ARCB	Arcbest Corp	72.60	70.56	72.24	161,600	1.50	2.12
ARCC	Ares Capital Corp	17.62	16.90	17.05	4,197,300	0.08	0.47
ARCE	Arco Platform Ltd Cl A	11.99	11.21	11.21	155,400	-0.58	4.92
ARCK	Arbor Rapha Capital Bioholdings I Cl A	10.12	10.12	10.12	3,000	0.01	0.10
ARCKU	Arbor Rapha Capital Bioholdings Corp I	10.17	10.14	10.17	1,200	0.09	0.89
ARCKW	Arbor Rapha Capital Bioholdings I WT	0.0895	0.0800	0.0800	500	-0.0095	10.61
ARCT	Arcturus Therapeutics Ltd	14.36	13.54	14.16	468,300	1.11	8.51
ARDS	Aridis Pharmaceuticals Inc	1.1099	0.6825	0.7289	3,652,800	-0.1214	14.28
ARDX	Ardelyx Inc	1.190	1.130	1.150	1,962,200	0.020	1.77
AREB	American Rebel Holdings	0.3730	0.3360	0.3400	267,400	-0.0358	9.53
AREBW	American Rebel Holdings Inc WT	0.1176	0.0900	0.1176	3,000	0.0476	68.00
AREC	American Resources Corp	2.670	2.490	2.640	491,900	0.185	7.54
ARGU	Argus Capital Corp Cl A	10.04	10.03	10.04	61,700	0.01	0.10
ARGUU	Argus Capital Corp	10.08	10.06	10.08	1,900	0.01	0.15
ARGUW	Argus Capital Corp WT	0.1892	0.1600	0.1892	20,700	0.0292	18.25
ARGX	Argenx Se ADR	355.8	347.8	351.0	198,600	7.3	2.11
ARHS	Arhaus Inc Cl A	8.250	7.550	7.600	502,000	-0.280	3.55
ARIZ	Arisz Acquisition Corp	9.910	9.900	9.910	12,000	0.010	0.10
ARIZR	Arisz Acquisition Corp Right	0.0800	0.0100	0.0280	2,400	-0.0520	65.00
ARIZW	Arisz Acquisition Corp WT	0.0367	0.0200	0.0214	7,600	-0.0405	65.43
ARKO	Arko Corp	9.510	9.160	9.180	206,700	-0.160	1.71
ARKOW	Arko Corp WT	1.770	1.700	1.700	3,000	-0.030	1.73
ARKR	Ark Restaurants Cp	17.98	17.54	17.77	3,800	-0.06	0.34
ARLP	Alliance Resource Pt	23.00	21.87	22.54	813,400	0.97	4.50
AROW	Arrow Financial Corp	30.90	30.01	30.18	12,100	-0.54	1.76
ARQQ	Arqit Quantum Inc	7.060	6.614	6.860	99,400	0.370	5.70
ARQQW	Arqit Quantum Inc WT	1.075	1.020	1.020	3,200	0.062	6.47
ARQT	Arcutis Biotherapeutics Inc	19.03	17.89	18.30	770,700	0.09	0.49
ARRW	Arrowroot Acquisition Corp Cl A	9.810	9.810	9.810	45,000	0.010	0.10
ARRWU	Arrowroot Acquisition Corp	9.820	9.800	9.810	6,200	0.010	0.10
ARRWW	Arrowroot Acquisition Corp WT	0.0400	0.0243	0.0400	16,900	0.0014	3.63
ARRY	Array Technologies Inc	17.28	16.58	16.83	2,508,900	0.73	4.53
ARTE	Artemis Strategic Investment Corp Cl A	9.950	9.950	9.950	900	0.000	0.00
ARTEU	Artemis Strategic Investment Corp	9.990	9.960	9.960	4,400	0.000	0.00
ARTEW	Artemis Strategic Investment Corp WT	0.1000	0.1000	0.1000	1,300	0.0000	0.00
ARTL	Artelo Biosciences Inc	3.350	3.160	3.260	15,300	0.070	2.19
ARTLW	Artelo Biosciences Inc WT	0.0980	0.0980	0.0980	300	-0.0020	2.00
ARTNA	Artesian Res Cp A	51.24	49.52	49.69	42,900	-0.79	1.56
ARTW	Art S Way MFG Company	1.900	1.810	1.830	14,400	-0.010	0.54
ARVL	Arrival	0.8934	0.8270	0.8300	1,786,900	-0.0079	0.94
ARVN	Arvinas Inc	45.73	42.43	43.24	315,400	-0.42	0.96
ARVR	FT Indxx Metaverse ETF	22.92	22.92	22.92	100	0.09	0.42
ARWR	Arrowhead Pharma	31.34	30.04	31.20	1,049,700	1.57	5.30
ARYD	Arya Sciences Acquisition Corp IV Cl A	9.910	9.890	9.890	642,100	-0.030	0.30
ARYE	Arya Sciences Acquisition Corp V Cl A	9.800	9.800	9.800	98,400	-0.128	1.28
ASAX	Astrea Acquisition Corp Cl A	9.860	9.845	9.860	46,400	0.010	0.10
ASAXU	Astrea Acquisition Corp	9.840	9.840	9.840	100	0.000	0.00
ASAXW	Astrea Acquisition Corp WT	0.0408	0.0352	0.0408	3,300	0.0107	35.55
ASCA	A Spac I Acquisition Corp Cl A	10.01	10.01	10.01	1,200	0.00	0.00
ASCAR	A Spac I Acquisition Corp Right	0.1200	0.1128	0.1128	300	-0.0373	24.85
ASCAU	A Spac I Acquisition Corp Units	10.10	10.09	10.10	2,500	0.00	0.01
ASCAW	A Spac I Acquisition Corp WT	0.0500	0.0400	0.0401	26,800	-0.0049	10.89
ASCB	A Spac II Acquisition Corp Cl A	10.000	10.000	10.000	200	0.040	0.40
ASCBR	A Spac II Acquisition Corp Right	0.0700	0.0700	0.0700	10,100	0.0000	0.00
ASCBU	A Spac II Acquisition Corp	10.05	9.92	10.05	1,600	0.00	0.00
ASCBW	A Spac II Acquisition Corp WT	0.0557	0.0510	0.0510	25,300	0.0009	1.80
ASET	Flexshares Real Assets Allocation Index	27.37	27.05	27.08	4,400	-0.22	0.81
ASLE	Aersale Corp	18.93	18.22	18.45	115,700	0.15	0.82
ASLN	Aslan Pharmaceuticals Ltd ADR	0.6400	0.6100	0.6100	137,600	0.0050	0.83
ASMB	Assembly Biosciences	1.685	1.630	1.660	155,000	0.000	0.00
ASML	Asml Holdings NY Reg ADR	442.5	426.5	433.3	876,400	2.5	0.58
ASND	Ascendis Pharma ADR	101.3	97.2	100.1	310,800	1.5	1.51
ASNS	Actelis Networks Inc	0.8550	0.8109	0.8523	10,600	0.0424	5.24
ASO	Academy Sports and Outdoors Inc	45.87	43.61	45.32	2,510,200	2.41	5.62
ASPA	Abri Spac I Inc	10.02	10.00	10.02	125,800	0.00	0.00
ASPAW	Abri Spac I Inc WT	0.0999	0.0999	0.0999	500	0.0155	18.36
ASPS	Altisource Portfolio	11.54	11.12	11.31	144,200	-0.11	0.96
ASPU	Aspen Group Inc	0.3800	0.3298	0.3298	268,000	-0.0458	12.19
ASRT	Assertio Therapeutics Inc	2.280	2.180	2.230	538,900	0.080	3.72
ASRV	Ameriserv Financial	3.850	3.800	3.810	600	0.010	0.26
ASTC	Astrotech Corp	0.4669	0.4302	0.4535	456,000	0.0188	4.32
ASTE	Astec Inds Inc	33.03	31.91	32.08	79,100	-0.50	1.53
ASTI	Ascent Solar Technologies	5.280	4.336	4.650	121,900	-0.490	9.53
ASTL	Algoma Steel Group Inc	7.700	7.255	7.420	1,326,700	-0.140	1.85
ASTLW	Algoma Steel Group Inc WT	1.350	1.300	1.340	31,300	0.000	0.00
ASTR	Astra Space Inc Cl. A	0.6698	0.6200	0.6214	3,874,400	0.0202	3.36
ASTS	Ast Spacemobile Inc	7.300	6.860	6.920	855,500	-0.170	2.40
ASTSW	Ast Spacemobile Inc WT	2.690	2.400	2.520	73,300	0.130	5.44
ASUR	Asure Software	5.430	5.270	5.350	164,300	0.050	0.94
ASYS	Amtech Systems Inc	9.230	8.930	8.970	9,800	0.000	0.00
ATAI	Atai Life Sciences N.V.	3.440	3.190	3.390	707,600	0.250	7.96
ATAK	Aurora Technology Acquisition Corp Cl A	10.02	10.02	10.02	77,100	0.00	0.00
ATAKR	Aurora Technology Acquisition Corp	0.0703	0.0600	0.0703	97,100	0.0103	17.17
ATAKU	Aurora Technology Acquisition Corp	10.09	10.09	10.09	52,000	0.04	0.40
ATAKW	Aurora Technology Acquisition Corp WT	0.0200	0.0200	0.0200	5,000	0.0000	0.00
ATAX	Amer First Mf Inv	18.30	17.55	18.12	41,300	0.32	1.80
ATCOL	Atlas Corp 7.125% Notes Due 2027	25.11	24.90	24.90	13,400	-0.05	0.21
ATCX	Atlas Technical Consultants Inc	7.370	7.000	7.030	28,200	-0.130	1.82
ATEC	Alphatec Holdings	8.390	8.000	8.100	467,500	0.000	0.00
ATER	Aterian Inc	1.950	1.860	1.890	1,079,500	0.000	0.00
ATEX	Anterix Inc.	35.72	34.90	35.61	98,400	0.16	0.45
ATHA	Athira Pharma Inc	3.060	2.910	2.930	305,700	-0.080	2.66
ATHE	Alterity Therapeutics Ltd ADR	0.4650	0.4226	0.4522	69,000	0.0171	3.93
ATHX	Athersys Inc	1.740	1.370	1.420	4,355,900	0.000	0.00
ATIF	Atif Holdings Ltd	1.620	1.570	1.620	1,700	0.050	3.18
ATLC	Atlanticus Holdings Cp	25.87	24.70	25.78	39,800	1.28	5.22
ATLCL	Atlanticus Holdings Corp 6.125%	22.61	21.51	21.64	3,000	0.54	2.56
ATLCP	Atlanticus Holdings Corp 7.625% Series B	20.29	19.19	19.95	19,100	0.23	1.17
ATLO	Ames Natl Corp	22.09	21.75	22.01	11,100	0.00	0.00
ATNF	180 Life Sciences Corp	0.7213	0.6310	0.7016	51,700	0.0204	2.99
ATNFW	180 Life Sciences Corp WT	0.0600	0.0580	0.0580	800	-0.0022	3.65
ATNI	Atn International	39.91	38.87	39.21	30,500	-0.30	0.76
ATNX	Athenex Inc	0.2700	0.2512	0.2650	932,200	0.0063	2.44
ATOM	Atomera Inc	10.27	9.78	10.09	113,600	0.29	2.96
ATOS	Atossa Therapeutics Inc	0.8299	0.8100	0.8240	229,700	0.0039	0.48
ATRA	Atara Biotherap	3.490	3.240	3.330	1,587,600	-0.060	1.77
ATRC	Atricure Inc	39.65	37.81	38.25	167,100	-0.68	1.75
ATRI	Atrion Corp	565.5	551.1	565.5	8,300	14.0	2.54
ATRO	Astronics Cp	8.565	8.300	8.350	116,800	0.010	0.12
ATSG	Air Transport	24.32	23.79	23.97	290,300	-0.01	0.04
ATVI	Activision Blizzard	75.33	74.47	74.86	6,325,400	0.53	0.71
ATXG	Addentax Group Corp	3.477	3.090	3.200	839,600	-0.120	3.61
ATXI	Avenue Therapeutics Inc	11.120	5.560	7.260	58,624,000	3.740	106.25
ATXS	Astri Therapeutics Inc	9.120	8.900	9.050	37,700	0.100	1.12
ATY	Acuityads Holdings	1.900	1.720	1.740	96,200	-0.090	4.92
AUB	Atlantic Union Bancshares Corp	32.55	31.39	31.67	171,100	-0.53	1.65
AUBAP	Atlantic Union Bankshares Corp	24.85	24.15	24.28	8,300	0.15	0.62
AUBN	Auburn Natl Bncp	24.94	24.80	24.80	1,200	0.55	2.27
AUDC	Audiocodes Ltd	21.96	20.85	21.24	56,500	0.21	1.00
AUGX	Augmedix Inc	1.800	1.620	1.620	10,700	0.130	8.72
AUID	Ipsidy Inc	3.000	2.940	2.970	4,800	0.020	0.68
AUPH	Aurinia Pharm Ord	7.520	7.160	7.480	1,470,600	0.320	4.47
AUR	Aurora Innovation Inc	2.460	2.275	2.280	1,545,300	-0.110	4.60
AURA	Aura Biosciences Inc	15.42	14.78	15.39	35,900	0.75	5.12
AURC	Aurora Acquisition Corp Cl A	9.940	9.880	9.880	300	-0.020	0.20
AURCU	Aurora Acquisition Corp	9.905	9.880	9.905	900	0.025	0.25
AURCW	Aurora Acquisition Corp WT	0.0330	0.0330	0.0330	300	-0.0081	19.71
AUROW	Aurora Innovation Inc WT	0.4901	0.3840	0.4800	22,300	0.0000	0.00
AUTL	Autolus Therapeutics Plc ADR	2.170	2.070	2.130	13,700	0.040	1.91
AUTO	Autoweb Inc	0.3885	0.3850	0.3880	98,900	0.0030	0.78
AUUD	Auddia Inc	1.360	1.260	1.327	9,200	0.027	2.05
AUUDW	Auddia Inc WT	0.4340	0.3598	0.3906	3,100	0.0403	11.50
AUVI	Applied Uv Inc	1.390	1.320	1.330	45,700	-0.030	2.21
AUVIP	Applied Uv Inc	24.41	24.08	24.41	700	0.00	0.01
AVAC	Avalon Acquisition Inc Cl A	10.03	10.02	10.02	45,600	0.00	0.00
AVACU	Avalon Acquisition Inc Units	10.17	10.12	10.17	5,400	0.07	0.69
AVACW	Avalon Acquisition Inc WT	0.1000	0.0950	0.0951	18,200	-0.0048	4.80
AVAH	Aveanna Healthcare Holdings Inc	1.670	1.560	1.580	101,400	-0.050	3.07
AVAV	Aerovironment Inc	87.29	83.66	83.80	218,800	-1.86	2.17
AVCO	Avalon Globocare	0.5990	0.4513	0.4999	307,500	0.0578	13.07
AVCT	American Virtual Cloud Tech Inc	0.3191	0.2900	0.3100	85,398,500	0.0009	0.29
AVCTW	American Virtual Cloud Tech Inc WT	0.0750	0.0590	0.0648	220,800	-0.0002	0.31
AVDL	Avadel Pharmaceuticals Plc ADR	5.020	4.700	4.720	217,100	-0.020	0.42
AVDX	Avidxchange Holdings Inc	7.640	7.270	7.470	949,600	0.170	2.33
AVEO	Aveo Pharmaceuticals	8.070	7.750	7.800	185,600	-0.010	0.13
AVGO	Broadcom Ltd	469.9	456.5	464.8	1,785,100	2.5	0.54
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,443	1,443	1,443	21,200	-7	0.48
AVGR	Avinger Inc	1.227	1.140	1.195	47,500	0.035	3.02
AVHI	Achari Ventures Holdings Corp I	10.03	10.02	10.02	5,000	-0.01	0.10
AVHIW	Achari Ventures Holdings Corp I WT	0.0500	0.0494	0.0494	86,600	-0.0107	17.80
AVID	Avid Tech Inc	22.05	21.32	21.88	359,900	0.60	2.82
AVIR	Atea Pharmaceuticals Inc	5.760	5.410	5.490	582,000	-0.010	0.18
AVNW	Aviat Networks Inc	28.41	27.67	28.06	50,700	0.16	0.57
AVO	Mission Produce Inc	14.85	14.38	14.60	104,300	-0.01	0.07
AVPT	Avepoint Inc Cl A	4.130	3.890	4.000	672,200	0.000	0.00
AVPTW	Avepoint Inc WT	0.6900	0.5828	0.6500	21,400	-0.0300	4.41
AVRO	Avrobio Inc	0.8174	0.6448	0.6532	1,004,500	-0.0744	10.23
AVT	Avnet Inc	36.43	35.45	35.92	754,900	0.39	1.10
AVTE	Aerovate Therapeutics Inc	16.16	14.60	16.05	118,100	0.58	3.75
AVTX	Cerecor Inc	3.055	2.950	2.960	10,700	-0.060	1.99
AVXL	Anavex Lf SC	9.360	8.930	9.250	856,300	0.350	3.93
AWH	Aspira Womans Health Inc	0.4000	0.3629	0.3875	265,500	0.0024	0.62
AWRE	Aware Inc	1.895	1.860	1.880	6,000	-0.020	1.05
AXDX	Accelerate Diagnosti	1.680	1.611	1.680	101,400	0.070	4.35
AXGN	Axogen Inc	11.56	11.00	11.28	203,000	0.26	2.36
AXLA	Axcella Health Inc	1.665	1.550	1.620	11,700	0.000	0.00
AXNX	Axonics Inc	69.25	66.89	68.51	349,700	1.17	1.74
AXON	Axon Enterprise Inc	113.9	109.5	113.2	418,100	2.6	2.34
AXSM	Axsome Thera	46.65	44.63	44.94	1,148,600	-0.42	0.93
AXTI	Axt Inc	6.950	6.690	6.820	259,800	0.210	3.18
AY	Atlantica Yield Plc	28.33	27.09	27.15	1,076,100	-0.85	3.04
AYLA	Ayala Pharmaceuticals Inc	1.2600	0.8627	0.9294	4,197,200	-0.1206	11.49
AYRO	Ayro Inc	0.6850	0.6200	0.6350	126,300	-0.0165	2.53
AYTU	Aytu Biopharma Inc	0.2000	0.1850	0.1900	2,836,400	0.0050	2.70
AZ	A2Z Smart Technologies Corp	2.250	2.150	2.150	3,800	-0.010	0.46
AZN	Astrazeneca Plc ADR	54.01	53.14	53.24	7,848,000	0.22	0.41
AZPN	Aspen Technology	234.0	222.7	232.7	413,000	11.2	5.05
AZTA	Azenta Inc	44.77	42.78	43.41	715,700	-0.37	0.85
AZYO	Aziyo Biologics Inc Cl A	7.250	6.600	6.750	3,500	0.000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.204.56.97
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,830	27	0.25
DJI	29,135	-126	0.43
SP500	3,647	-8	0.21
DAX	12,140	-88	0.72
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	5	0.25
BDI	1,200	49	4.26
HSI	17,860	5	0.03