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	2.050	1.840	1.930	16,800	0.060	3.21
AACI	Armada Acquisition Corp I	10.09	10.08	10.08	2,200	0.01	0.10
AACIU	Armada Acquisition Corp I	10.000	10.000	10.000	100	-0.050	0.50
AACIW	Armada Acquisition Corp I WT	0.1100	0.0795	0.1099	3,800	0.0000	0.00
AADI	Aadi Biosciences Inc	7.260	7.000	7.240	181,900	0.130	1.83
AADR	Advisorshares Dorsey Wright ETF	48.19	47.69	47.77	1,100	-0.44	0.91
AAL	American Airlines Gp	14.76	14.56	14.75	12,348,700	0.28	1.94
AAME	Atlantic Amer Cp	2.500	2.390	2.451	1,800	-0.039	1.58
AAOI	Applied Optoelect	2.230	1.920	2.210	358,000	0.280	14.51
AAON	Aaon Inc	96.95	95.08	96.69	337,300	1.79	1.89
AAPB	Graniteshares Aapl 1.75X Daily ETF	22.70	22.15	22.68	5,600	0.59	2.69
AAPD	Daily Aapl -1X ETF Direxion	24.00	23.64	23.66	169,900	-0.34	1.44
AAPL	Apple Inc	165.0	161.9	164.9	68,749,700	2.5	1.56
AAPU	Daily Aapl 1.5X ETF	23.32	22.75	23.31	176,200	0.53	2.33
AAWW	Atlas Air Ww	102.5	102.5	102.5	1,527,200	0.0	0.02
AAXJ	All Country Asia Ex Japan Ishares MSCI	68.16	67.72	67.87	303,600	-0.12	0.18
ABCB	Ameris Bancorp	36.80	35.92	36.58	529,300	0.47	1.30
ABCL	Abcellera Biologics Inc	7.585	7.450	7.540	1,394,500	0.120	1.62
ABCM	Abcam Plc ADR	13.58	13.13	13.46	602,800	0.16	1.20
ABEO	Abeona Therapeutics	2.960	2.770	2.820	132,400	-0.010	0.35
ABIO	Arca Biopharma Inc	2.040	1.940	1.990	46,100	-0.020	1.00
ABNB	Airbnb Inc Cl A	125.9	122.8	124.4	5,533,700	2.1	1.73
ABOS	Acumen Pharmaceuticals Inc	4.240	3.960	4.060	91,500	-0.020	0.49
ABSI	Absci Corp	1.820	1.670	1.750	266,800	0.070	4.17
ABST	Absolute Software Cp	7.830	7.610	7.830	88,100	0.260	3.43
ABUS	Arbutus Biopharma Cp	3.110	3.000	3.030	951,300	0.010	0.33
ABVC	Abvc Biopharma Inc	0.6400	0.5900	0.6400	15,000	0.0200	3.23
ACAB	Atlantic Coastal Acquisition Corp II Cl	10.38	10.38	10.38	38,300	0.01	0.10
ACABU	Atlantic Coastal Acquisition Corp II	10.38	10.38	10.38	300	0.00	0.00
ACABW	Atlantic Coastal Acquisition Corp II WT	0.0698	0.0698	0.0698	200	-0.0002	0.29
ACAC	Acri Capital Acquisition Corporation Cl	10.52	10.48	10.48	300	-0.04	0.38
ACACU	Acri Capital Acquisition Corp	12.56	10.71	11.70	4,800	0.50	4.46
ACACW	Acri Capital Acquisition Corporation WT	0.0700	0.0700	0.0700	100	0.0000	0.00
ACAD	Acadia Pharmaceutica	19.10	18.65	18.82	1,539,200	0.12	0.64
ACAH	Atlantic Coastal Acquisition Corp Cl A	10.15	10.12	10.12	3,000	0.04	0.40
ACAHU	Atlantic Coastal Acquisition Corp	10.09	9.90	10.09	2,100	0.01	0.10
ACAHW	Atlantic Coastal Acquisition Corp WT	0.0628	0.0500	0.0500	500	-0.0141	22.00
ACAX	Alset Capital Acquisition Cl A	10.28	10.28	10.28	10,100	-0.01	0.14
ACAXR	Alset Capital Acquisition Right	0.2300	0.2000	0.2300	306,100	0.0399	20.99
ACAXU	Alset Capital Acquisition Corp	10.43	10.43	10.43	200	0.03	0.29
ACAXW	Alset Capital Acquisition WT	0.0458	0.0458	0.0458	100	0.0007	1.55
ACB	Aurora Cannabis Inc	0.7200	0.6700	0.6973	4,836,500	0.0321	4.83
ACBA	Ace Global Business Acquisition Ltd	10.87	10.87	10.87	1,000	0.01	0.09
ACBAU	Ace Global Business Acquisition Ltd	10.91	10.91	10.91	600	0.07	0.65
ACBAW	Ace Global Business Acquisition WT	0.0425	0.0425	0.0425	100	0.0000	0.00
ACCD	Accolade Inc	14.69	13.69	14.38	911,100	0.81	5.97
ACDC	Profrac Holding Corp. Cl A	12.95	12.38	12.67	1,879,200	0.42	3.43
ACDCW	Profrac Holding Corp. WT	0.0279	0.0232	0.0232	3,200	-0.0014	5.69
ACER	Acer Therapeutics Inc	0.7723	0.7347	0.7585	157,700	0.0085	1.13
ACET	Adicet Bio Inc	6.060	5.725	5.760	249,400	-0.080	1.37
ACGL	Arch Capital Grp Ltd	68.88	67.01	67.87	2,787,600	0.01	0.01
ACGLN	Arch Capital Group Ltd	19.32	19.10	19.25	254,900	0.15	0.79
ACGLO	Arch Capital Group Ltd ADR	23.13	22.37	23.01	55,900	0.38	1.68
ACGN	Aceragen Inc	2.500	2.180	2.290	21,100	0.070	3.15
ACHC	Acadia Healthcr Company	72.29	71.00	72.25	629,700	1.00	1.40
ACHL	Achilles Therapeutics Plc	0.9730	0.9300	0.9575	228,600	0.0365	3.96
ACHV	Achieve Life Sciences Inc	6.860	5.510	6.800	244,600	0.480	7.59
ACIU	AC Immune S.A.	2.380	2.310	2.340	12,200	-0.040	1.68
ACIW	Aci Worldwide Inc	27.07	26.35	26.98	1,992,700	0.66	2.51
ACLS	Axcelis Tech Inc	135.3	132.5	133.3	368,100	-0.2	0.14
ACLX	Arcellx Inc	31.12	29.96	30.81	512,800	0.28	0.92
ACMR	Acm Research Inc	11.87	11.62	11.70	417,800	-0.05	0.43
ACNB	Acnb Corp	33.65	32.28	32.55	14,100	-0.25	0.76
ACNT	Ascent Industries Co.	9.230	8.750	9.150	25,200	0.050	0.55
ACON	Aclarion Inc	0.7580	0.6500	0.6500	8,000	-0.0400	5.80
ACONW	Aclarion Inc WT	0.0701	0.0700	0.0700	2,800	-0.0054	7.16
ACOR	Acorda Therapeutics	0.6000	0.5600	0.5860	74,200	0.0100	1.74
ACQR	Independence Holdings Corp Cl A	10.19	10.19	10.19	100	-0.02	0.15
ACQRU	Independence Holdings Corp Units	10.19	10.18	10.19	5,200	0.01	0.10
ACQRW	Independence Holdings Corp WT	0.0006	0.0003	0.0003	64,000	-0.0002	40.00
ACRS	Aclaris Therapts	8.730	8.040	8.090	693,000	-0.240	2.88
ACRV	Acrivon Therapeutics Inc	14.39	12.31	12.69	51,800	-1.10	7.98
ACRX	Acelrx Pharmaceutica	0.7000	0.6550	0.6580	202,900	-0.0420	6.00
ACST	Acasti Pharma	0.4745	0.4250	0.4599	174,200	0.0151	3.39
ACT	Enact Holdings Inc	22.92	20.84	22.86	123,300	0.24	1.06
ACTG	Acacia Res-Acacia	3.910	3.820	3.860	195,600	-0.020	0.52
ACVA	Acv Auctions Inc Cl A	12.94	12.51	12.91	1,327,800	0.34	2.70
ACWI	ACWI Ishares MSCI ETF	91.20	90.45	91.16	3,182,300	0.90	1.00
ACWX	ACWI Ex US Ishares MSCI ETF	48.86	48.66	48.77	1,805,300	0.16	0.33
ACXP	Acurx Pharmaceuticals Inc	3.530	3.370	3.460	15,000	0.110	3.28
ADAG	Adagene Inc ADR	1.510	1.401	1.450	8,200	0.000	0.00
ADAL	Anthemis Digital Acquisitions I Corp Cl	10.45	10.44	10.45	14,700	0.02	0.19
ADALU	Anthemis Digital Acquisitions I Corp	10.58	10.47	10.47	700	-0.51	4.60
ADALW	Anthemis Digital Acquisitions I Corp WT	0.0355	0.0272	0.0355	10,500	0.0105	42.00
ADAP	Adaptimmune Ther ADR	1.110	1.050	1.090	454,000	0.030	2.83
ADBE	Adobe Systems Inc	385.7	380.3	385.4	3,063,400	3.5	0.91
ADD	Color Star Tech Ltd	1.900	1.798	1.830	120,600	0.020	1.10
ADEA	Adeia Inc	8.870	8.640	8.860	570,400	0.275	3.20
ADER	26 Capital Acquisition Corp Cl A	10.35	10.34	10.34	500	0.00	0.00
ADERU	26 Capital Acquisition Corp	10.25	10.25	10.25	1,000	0.25	2.50
ADERW	26 Capital Acquisition Corp WT	0.0301	0.0275	0.0276	16,900	-0.0024	8.00
ADES	Advanced Emissions Solutions Inc	2.250	1.920	1.980	38,400	-0.060	2.94
ADI	Analog Devices	197.6	193.3	197.2	3,873,000	3.0	1.55
ADIL	Adial Pharmaceuticals Inc	0.3586	0.3250	0.3500	140,600	-0.0075	2.10
ADILW	Adial Pharmaceuticals Inc WT	0.0371	0.0371	0.0371	500	-0.0030	7.48
ADMA	Adma Biologics	3.350	3.170	3.310	2,073,600	0.150	4.75
ADMP	Adamis Pharmaceuticl	0.1280	0.1074	0.1159	904,800	-0.0041	3.42
ADN	Advent Technologies Hldg Inc	1.080	0.940	1.060	2,708,900	-0.110	9.40
ADNWW	Advent Technologies Hldg Inc WT	0.1400	0.1061	0.1298	307,400	-0.0202	13.47
ADOC	Edoc Acquisition Corp Cl A	10.78	10.75	10.78	1,200	0.00	0.00
ADOCR	Edoc Acquisition Corp Right	0.1482	0.1482	0.1482	26,500	0.0082	5.86
ADOCW	Edoc Acquisition Corp WT	0.0175	0.0115	0.0175	10,600	-0.0095	35.19
ADP	Automatic Data Procs	222.8	219.8	222.6	1,782,900	3.1	1.43
ADPT	Adaptive Biotechnologies Corp	8.950	8.450	8.830	844,400	0.410	4.87
ADRE	Bldrs Emerging Markets 50 ADR ETF	38.20	38.07	38.20	109,500	0.06	0.16
ADSE	Ads-Tec Energy Plc	2.760	2.620	2.700	3,800	0.015	0.56
ADSEW	Ads-Tec Energy Plc WT	0.2503	0.2475	0.2475	3,900	-0.0015	0.60
ADSK	Autodesk Inc	208.4	202.0	208.2	1,871,200	6.6	3.25
ADTH	Adtheorent Holding Inc	1.710	1.559	1.690	206,900	0.090	5.63
ADTHW	Adtheorent Holding Inc WT	0.1200	0.1188	0.1200	700	0.0000	0.00
ADTN	Adtran Holdings Inc	15.88	15.62	15.86	474,300	0.29	1.86
ADTX	Aditxt Inc	0.9199	0.8800	0.9115	35,100	0.0125	1.39
ADUS	Addus Homecare Corp	107.1	103.4	106.8	127,700	3.9	3.81
ADV	Advantage Solutions Inc	1.660	1.560	1.580	672,700	-0.040	2.47
ADVM	Adverum Biotechnlgs	0.7570	0.7150	0.7174	110,500	-0.0026	0.36
ADVWW	Advantage Solutions Inc WT	0.1200	0.1200	0.1200	200	0.0000	0.00
ADXN	Addex Therapeutics Ltd ADR	1.1000	0.9051	0.9462	115,400	-0.0238	2.45
AEAE	Altenergy Acquisition Corp Cl A	10.38	10.38	10.38	149,800	-0.01	0.05
AEAEU	Altenergy Acquisition Corp	10.41	10.39	10.39	3,600	0.01	0.10
AEAEW	Altenergy Acquisition Corp WT	0.0801	0.0801	0.0801	100	0.0127	18.84
AEHL	Antelope Enterprise Hldg Ltd	1.050	1.010	1.020	172,800	0.000	0.00
AEHR	Aehr Test Systems	34.17	30.25	31.02	7,107,200	-6.20	16.66
AEI	Alset Inc	1.590	1.530	1.590	23,100	0.070	4.60
AEIS	Advanced Energy	98.74	96.51	98.00	274,700	1.42	1.47
AEMD	Aethlon Medical	0.3850	0.3727	0.3825	24,800	0.0039	1.03
AEP	American Electric Power Company	91.14	90.31	90.99	2,210,500	0.56	0.62
AEPPZ	American Electric Power Company	50.38	50.07	50.35	66,700	0.14	0.28
AEY	Addvantage Techs Group	1.150	1.100	1.110	117,500	-0.030	2.63
AEYE	Audioeye Inc	7.890	7.100	7.100	44,800	-0.360	4.83
AEZS	Aeterna Zentaris	2.710	2.490	2.620	25,700	-0.060	2.24
AFAR	Aura Fat Projects Acquisition Corp Cl A	10.44	10.44	10.44	2,000	-0.02	0.14
AFARU	Aura Fat Projects Acquisition Corp	10.74	10.74	10.74	700	-0.01	0.09
AFARW	Aura Fat Projects Acquisition Corp WT	0.0425	0.0425	0.0425	1,400	0.0000	0.00
AFBI	Affinity Bancshares Inc	14.65	14.32	14.32	4,100	-0.08	0.56
AFCG	Afc Gamma Inc	12.18	12.01	12.16	129,900	0.15	1.25
AFIB	Acutus Medical Inc	0.7700	0.7346	0.7540	124,800	0.0049	0.65
AFMD	Affimed N.V.	0.7768	0.7300	0.7456	1,087,000	0.0048	0.65
AFRI	Forafric Global Plc	11.15	11.06	11.15	3,400	0.06	0.54
AFRIW	Forafric Global Plc Warrants	0.6699	0.6000	0.6699	39,500	0.0651	10.76
AFRM	Affirm Holdings Inc Cl A	11.44	10.41	11.27	16,148,400	0.85	8.16
AFYA	Afya Ltd Cl A	11.52	11.05	11.16	186,000	0.12	1.09
AGAE	Allied Gaming & Entertainment Inc	1.210	1.160	1.205	67,300	0.015	1.26
AGBA	Agba Group Holding Ltd	1.860	1.440	1.620	50,600	-0.260	13.83
AGBAW	Agba Group Holding Ltd WT	0.0300	0.0284	0.0284	12,800	-0.0013	4.38
AGEN	Agenus Inc	1.550	1.450	1.520	3,700,300	0.070	4.83
AGFS	Agrofresh Solutions	3.005	2.990	3.000	1,424,300	0.010	0.33
AGFY	Agrify Corp	0.1749	0.1500	0.1700	916,200	0.0099	6.18
AGGR	Agile Growth Corp Cl A	10.21	10.20	10.21	2,300	0.02	0.20
AGGRU	Agile Growth Corp Units	10.20	10.20	10.20	500	0.00	0.00
AGGRW	Agile Growth Corp WT	0.0030	0.0025	0.0030	13,400	0.0003	11.11
AGIL	Agilethought Inc	3.230	3.150	3.150	28,100	0.000	0.00
AGILW	Agilethought Inc WT	0.4500	0.3382	0.3700	14,800	-0.0275	6.92
AGIO	Agios Pharmaceuticals	23.39	22.62	22.97	535,200	0.42	1.86
AGLE	Aeglea Biothera	0.3040	0.2850	0.2900	301,800	-0.0006	0.21
AGMH	Agm Group Holdings Inc Cl A	1.920	1.785	1.920	5,500	0.090	4.92
AGNC	Agnc Investment Corp	10.08	9.91	10.08	14,563,200	0.17	1.72
AGNCL	Agnc Investment Corp	21.86	21.46	21.81	33,100	0.27	1.25
AGNCM	Agnc Investment Corp Cum Pfd	20.68	20.27	20.56	40,900	0.10	0.49
AGNCN	Agnc Investment Corp	24.19	23.52	23.52	167,800	-0.41	1.71
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	21.05	20.17	20.21	204,700	-0.58	2.79
AGNCP	Agnc Investment Corp	19.92	19.47	19.51	153,300	-0.07	0.36
AGNG	GX Aging Population ETF	26.79	26.64	26.79	2,200	0.20	0.74
AGRI	Agriforce Growing Systems Ltd	0.7000	0.6771	0.6939	44,300	0.0169	2.50
AGRIW	Agriforce Growing Systems Ltd WT	0.1190	0.0720	0.1190	3,400	-0.0155	11.52
AGRX	Agile Therapeutics Inc	0.2340	0.2142	0.2240	377,100	-0.0060	2.61
AGYS	Agilysys Inc	82.71	79.61	82.51	221,100	2.90	3.64
AGZD	Wisdomtree Int Rate US Agg Bond Fund	43.60	43.50	43.53	55,100	-0.02	0.05
AHCO	Adapthealth Corp Cl. A	13.05	12.37	12.43	3,727,400	-0.45	3.49
AHG	Akso Health Group ADR	0.3857	0.3400	0.3550	1,200	-0.0123	3.35
AHI	Advanced Health Intelligence Ltd ADR	0.3811	0.3500	0.3684	33,600	-0.0316	7.90
AHRN	Ahren Acquisition Corp Cl A	10.43	10.41	10.41	344,700	-0.01	0.10
AHRNU	Ahren Acquisition Corp	10.52	10.45	10.45	500	-0.04	0.38
AHRNW	Ahren Acquisition Corp WT	0.1251	0.1251	0.1251	2,300	0.0000	0.00
AIA	Asia 50 Ishares ETF	62.12	61.70	61.89	36,600	-0.23	0.37
AIB	Aib Acquisition Corp Cl A	10.50	10.50	10.50	100	0.00	0.00
AIBBR	Aib Acquisition Corp Right	0.1500	0.1500	0.1500	500	0.0000	0.00
AIBBU	Aib Acquisition Corp	10.61	10.40	10.60	400	0.02	0.19
AIH	Aesthetic Medical International Holdings	1.280	1.196	1.230	3,100	-0.030	2.38
AIHS	Senmiao Technology Ltd	0.8950	0.8803	0.8803	6,800	-0.0027	0.31
AIMAU	Aimfinity Investment Corp. I	10.19	10.19	10.19	1,300	-0.02	0.20
AIMAW	Aimfinity Investment Corp I WT	0.0988	0.0447	0.0720	8,000	0.0313	76.90
AIMBU	Aimfinity Investment Corp. I Sub	10.35	10.35	10.35	4,300	0.03	0.28
AIMC	Altra Indtl Mtn	62.01	61.98	61.98	1,844,100	-0.01	0.02
AIMD	Ainos Inc	0.8900	0.8400	0.8702	32,200	0.0028	0.32
AIMDW	Ainos WT	0.3030	0.3030	0.3030	300	-0.0092	2.95
AIP	Arteris Inc	4.330	3.960	4.230	327,500	0.140	3.42
AIQ	GX Artificial Intelligence & Tech ETF	24.64	24.24	24.59	58,800	0.35	1.44
AIRG	Airgain Inc	5.488	5.140	5.370	11,700	0.090	1.71
AIRR	Rba American Industrial Renaissance ETF	48.07	47.64	48.02	49,100	0.64	1.34
AIRS	Airsculpt Technologies Inc	5.060	4.730	5.040	189,300	0.070	1.41
AIRT	Air T Inc	25.25	21.14	25.05	21,600	3.03	13.76
AIRTP	Air T Inc Funding Alpha Income Trust	21.61	21.51	21.53	800	-0.47	2.14
AIXI	Xiao-I Corporation ADR	7.100	5.600	6.920	1,711,100	1.370	24.68
AKAM	Akamai Technologies	78.40	76.76	78.30	1,406,400	1.75	2.29
AKAN	Akanda Corp	1.0200	0.9500	0.9703	48,600	0.0006	0.06
AKBA	Akebia Therapeutics	0.5800	0.5420	0.5604	1,094,600	-0.0028	0.50
AKLI	Akili Inc	1.600	1.526	1.600	6,500	0.030	1.91
AKRO	Akero Therapeutics Inc	38.99	37.37	38.26	996,600	0.46	1.22
AKTS	Akoustis Technologies Inc	3.120	2.950	3.080	439,800	0.090	3.01
AKTX	Akari Therapeutics ADR	0.1820	0.1415	0.1817	1,504,800	0.0317	21.13
AKU	Akumin Inc	0.7000	0.6500	0.6800	66,500	-0.0193	2.76
AKYA	Akoya Biosciences Inc	8.450	8.140	8.180	75,400	0.050	0.62
ALAR	Alarum Technologies Ltd ADR	1.845	1.650	1.760	9,700	0.012	0.66
ALBT	Avalon Globocare	2.030	1.930	1.980	15,400	0.040	2.06
ALCO	Alico Inc	24.29	23.87	24.20	42,400	0.14	0.58
ALDX	Aldeyra Therapeu	10.030	9.345	9.930	1,671,400	0.430	4.53
ALEC	Alector Inc	6.290	6.060	6.190	564,500	0.110	1.81
ALGM	Allegro Microsystems Inc	48.15	47.28	47.99	969,700	0.61	1.29
ALGN	Align Technology	335.2	315.0	334.1	1,215,200	22.3	7.15
ALGS	Aligos Therapeutics Inc	1.1275	0.8740	0.8740	599,200	-0.1660	15.96
ALGT	Allegiant Travel Com	92.54	89.32	91.98	143,100	2.67	2.99
ALHC	Alignment Healthcare Inc	6.425	6.200	6.360	1,071,000	0.130	2.09
ALIM	Alimera Sciences Inc	2.220	1.852	2.100	74,200	0.320	17.98
ALKS	Alkermes Plc	28.27	27.74	28.19	1,400,400	0.37	1.33
ALKT	Alkami Technology Inc	12.71	12.07	12.66	231,800	0.58	4.80
ALLK	Allakos Inc	4.505	4.280	4.450	1,876,200	0.150	3.49
ALLO	Allogene Therapeutics Inc	5.110	4.840	4.940	1,940,900	-0.030	0.60
ALLR	Allarity Therapeutics Inc	1.790	1.650	1.680	127,300	-0.080	4.55
ALLT	Allot Communications	2.770	2.680	2.690	67,400	-0.070	2.54
ALNY	Alnylam Pharmaceuticals	200.9	195.5	200.3	1,155,900	5.2	2.67
ALOR	Alsp Orchid Acquisition Corp I	10.35	10.32	10.32	3,800	-0.01	0.10
ALORU	Alsp Orchid Acquisition Corp I	10.35	10.35	10.35	100	0.00	0.00
ALORW	Alsp Orchid Acquisition Corp I WT	0.0500	0.0500	0.0500	5,500	0.0000	0.00
ALOT	Astronova Inc	14.59	13.75	14.01	25,300	0.10	0.68
ALPA	Alpha Healthcare Acquisition III Cl A	10.25	10.15	10.15	18,600	-0.05	0.49
ALPAU	Alpha Healthcare Acquisition Corp III	10.31	10.18	10.18	700	-0.04	0.39
ALPAW	Alpha Healthcare Acquisition Corp III WT	0.1990	0.1306	0.1630	5,800	-0.0370	18.50
ALPN	Alpine Immune Sciences Inc	7.820	7.360	7.720	126,600	0.225	3.00
ALPP	Alpine 4 Holdings Inc Cl A	0.5149	0.4701	0.5100	482,300	-0.0102	1.96
ALPS	Alpine Summit Energy Partners Cl A	0.6429	0.5200	0.5300	507,900	-0.1000	15.87
ALR	Alerislife Inc	1.320	1.303	1.320	111,900	0.010	0.76
ALRM	Alarm.com	50.42	48.96	50.28	295,900	1.52	3.12
ALRN	Aileron Therapeutics Inc	1.280	1.240	1.240	36,000	-0.020	1.59
ALRS	Alerus Financial Corp	16.29	15.31	16.05	76,200	0.42	2.69
ALSA	Alpha Star Acquisition Corp	10.49	10.49	10.49	100	0.02	0.19
ALSAR	Alpha Star Acquisition Corp	0.1100	0.1100	0.1100	1,100	-0.0110	9.09
ALSAU	Alpha Star Acquisition Corp Units	10.57	10.57	10.57	100	0.06	0.57
ALSAW	Alpha Star Acquisition Corp WT	0.0138	0.0138	0.0138	4,900	-0.0027	16.36
ALT	Altimmune Inc	4.400	4.070	4.220	4,137,000	0.000	0.00
ALTI	Alvarium Tiedmann Hldgs Inc	12.71	12.29	12.54	35,800	-0.11	0.87
ALTIW	Alvarium Tiedmann Hldgs Inc WT	1.250	1.140	1.163	8,400	-0.082	6.58
ALTO	Alto Ingredients Inc	1.520	1.475	1.500	663,000	0.020	1.35
ALTR	Altair Engineering Inc Cl A	72.51	71.11	72.11	442,600	1.31	1.85
ALTU	Altitude Acquisition Corp Cl A	10.19	10.15	10.18	24,200	0.05	0.49
ALTUU	Altitude Acquisition Corp	10.21	9.77	10.10	6,200	0.02	0.20
ALTUW	Altitude Acquisition Corp WT	0.0512	0.0512	0.0512	500	-0.0001	0.19
ALTY	GX Superdividend Alternatives ETF	11.34	11.28	11.34	1,800	0.03	0.27
ALVO	Alvotech	13.44	12.83	12.90	297,300	-0.08	0.62
ALVOW	Alvotech WT	2.380	2.340	2.370	36,500	0.120	5.33
ALVR	Allovir Inc	4.300	3.880	3.940	442,300	-0.050	1.25
ALXO	Alx Oncology Holdings Inc	4.700	4.493	4.520	168,300	-0.040	0.88
ALYA	Alithya Group Inc Cl A	2.027	2.000	2.020	4,200	-0.020	0.98
ALZN	Alzamend Neuro Inc	0.4435	0.4075	0.4250	143,600	-0.0048	1.12
AMAL	Amalgamated Financial Corp	17.95	17.30	17.69	395,200	0.03	0.17
AMAM	Ambrx Biopharma Inc ADR	9.183	8.750	8.920	280,300	-0.040	0.45
AMAO	American Acquisition Opportunity Cl A	10.20	10.16	10.16	200	0.01	0.10
AMAOU	American Acquisition Opportunity Inc	10.000	10.000	10.000	1,100	-0.240	2.34
AMAOW	American Acquisition Opportunity Inc WT	0.0300	0.0300	0.0300	200	-0.0090	23.08
AMAT	Applied Materials	123.5	121.0	122.8	5,016,500	0.7	0.59
AMBA	Ambarella Inc	77.57	75.47	77.42	430,200	0.81	1.06
AMCX	AMC Networks Cl A	17.62	17.02	17.58	333,000	0.63	3.72
AMD	Adv Micro Devices	98.36	95.27	98.01	55,861,000	0.13	0.13
AMED	Amedisys Inc	74.00	72.36	73.55	372,100	1.66	2.31
AMEH	Apollo Medical Holdings Inc	36.87	36.01	36.47	191,200	0.69	1.93
AMGN	Amgen Inc	242.4	239.2	241.8	2,762,500	0.3	0.10
AMID	Argent Mid Cap ETF	24.56	24.56	24.56	100	0.44	1.82
AMKR	Amkor Technology	26.10	25.67	26.02	678,800	0.14	0.54
AMLI	American Lithium Corp	2.315	2.210	2.310	391,700	0.010	0.43
AMLX	Amylyx Pharmaceuticals Inc	29.60	27.89	29.34	1,588,100	1.63	5.88
AMNB	American Natl Bksh	31.90	30.50	31.70	46,000	0.71	2.29
AMOT	Allied Motion Tech	38.92	38.18	38.65	118,700	0.76	2.01
AMPG	Amplitech Group	2.800	2.533	2.760	73,700	0.260	10.40
AMPGW	Amplitech Group Inc WT	0.4250	0.3725	0.3950	1,100	0.0005	0.13
AMPH	Amphastar Pharma	38.18	37.19	37.50	322,700	-0.17	0.45
AMPL	Amplitude Inc Cl A	12.57	11.92	12.44	615,900	0.57	4.80
AMRK	A-Mark Precious Meta	35.33	34.29	34.65	218,400	-0.12	0.35
AMRN	Amarin Corp ADR	1.550	1.415	1.500	4,747,700	-0.040	2.60
AMRS	Amyris Inc	1.370	1.320	1.360	2,016,100	0.000	0.00
AMSC	Amer Superconductor	4.970	4.780	4.910	122,800	0.140	2.94
AMSF	Amerisafe Inc	49.96	48.79	48.95	114,500	0.10	0.20
AMST	Amesite Inc	2.700	2.280	2.610	303,000	0.300	12.99
AMSWA	Amer Software Inc	12.64	12.33	12.61	243,200	0.33	2.69
AMTB	Mercantil Bank Holding Cl A	21.89	21.16	21.76	449,900	0.46	2.16
AMTI	Applied Molecular Transport Inc	0.3780	0.3051	0.3200	261,300	-0.0150	4.48
AMTX	Aemetis Inc	2.380	2.140	2.320	1,016,900	0.170	7.91
AMV	Atlis Motor Vehicles Inc Cl A	0.5979	0.5500	0.5766	1,152,700	-0.0104	1.77
AMWD	Amer Woodmark Cp	52.34	50.42	52.07	142,300	1.97	3.93
AMYT	Amryt Pharma Plc ADR	14.58	14.56	14.58	225,400	0.02	0.14
AMZD	Daily Amzn -1X ETF Direxion	27.52	27.22	27.22	21,400	-0.32	1.16
AMZN	Amazon.com Inc	103.5	102.0	103.3	56,750,300	1.3	1.26
AMZU	Daily Amzn 1.5X ETF	17.02	16.68	16.98	87,400	0.27	1.62
ANAB	Anaptysbio Inc	22.08	20.51	21.76	244,500	0.60	2.84
ANDE	Andersons Inc	41.64	40.75	41.32	317,300	0.51	1.25
ANEB	Anebulo Pharmaceuticals Inc	2.980	2.630	2.900	5,000	0.040	1.40
ANGH	Anghami Inc	1.789	1.650	1.660	1,900	-0.090	5.14
ANGHW	Anghami Inc WT	0.1000	0.0770	0.0777	31,100	0.0121	18.45
ANGI	Angi Inc	2.270	2.140	2.270	354,600	0.080	3.65
ANGL	Vaneck Fallen Angel High Yield Bond ETF	28.05	27.78	28.02	2,724,000	0.34	1.23
ANGN	Angion Biomedica Corp	0.5800	0.5200	0.5800	121,700	0.0401	7.43
ANGO	Angiodynamics Inc	10.84	9.01	10.34	1,355,000	1.24	13.63
ANIK	Anika Therapeutics	28.93	28.07	28.72	87,100	0.81	2.90
ANIP	ANI Pharma Inc	40.10	39.05	39.72	78,500	0.19	0.48
ANIX	Anixa Biosciences Inc	4.400	4.240	4.300	25,700	-0.080	1.83
ANNX	Annexon Inc	3.930	3.810	3.850	182,600	0.000	0.00
ANPC	Anpac Bio-Medical Science ADR	5.110	3.500	4.240	79,600	-1.260	22.91
ANSS	Ansys Inc	333.9	327.0	332.8	726,800	6.8	2.07
ANTE	Airnet Technology Inc ADR	1.660	1.586	1.640	15,200	0.100	6.49
ANTX	An2 Therapeutics Inc	9.980	9.130	9.870	25,400	0.240	2.49
ANY	Sphere 3D Corp	0.3650	0.3310	0.3514	464,300	0.0092	2.69
ANZU	Anzu Special Acquisition Corp I Cl A	10.05	10.02	10.05	3,000	0.06	0.60
ANZUU	Anzu Special Acquisition Corp I Units	10.020	9.980	9.980	200	0.040	0.40
ANZUW	Anzu Special Acquisition Corp I WT	0.0400	0.0310	0.0376	71,600	0.0058	18.24
AOGO	Arogo Capital Acquisition Corp Cl A	10.44	10.41	10.44	8,100	0.01	0.10
AOGOU	Arogo Capital Acquisition Corp	10.50	10.39	10.39	2,300	0.09	0.87
AOGOW	Arogo Capital Acquisition Corp WT	0.0600	0.0600	0.0600	100	0.0100	20.00
AOSL	Alpha and Omega Semi	27.26	26.60	26.95	176,200	0.23	0.86
AOTG	Aot Growth and Innovation ETF	26.82	26.82	26.82	100	0.61	2.33
AOUT	American Outdoor Brands Inc	9.940	9.590	9.840	69,600	0.240	2.50
APA	Apa Corp	36.09	35.40	36.06	6,416,300	0.68	1.92
APAC	Stonebridge Acquisition Corp Cl A	10.52	10.52	10.52	1,100	-0.02	0.19
APACU	Stonebridge Acquisition Corp	10.12	10.12	10.12	200	-0.31	2.97
APACW	Stonebridge Acquisition Corp WT	0.0925	0.0915	0.0923	1,000	-0.0002	0.22
APCX	Apptech Corp	1.580	1.400	1.490	45,700	0.130	9.56
APCXW	Apptech Payments Corp WT	0.4148	0.2504	0.2854	6,500	-0.0346	10.81
APDN	Applied Dna Scns	1.150	1.120	1.130	61,300	-0.020	1.74
APEI	American Public Education	5.460	4.990	5.420	310,200	0.520	10.61
APEN	Apollo Endosurgery Inc	9.950	9.920	9.920	901,100	0.000	0.00
APGN	Apexigen Inc	0.5100	0.4600	0.4870	41,600	0.0028	0.58
APGNW	Apexigen Inc WT	0.0699	0.0567	0.0695	2,100	0.0247	55.13
API	Agora Inc Ads	3.735	3.474	3.620	668,900	0.070	1.97
APLD	Applied Digital Corp	2.255	2.190	2.240	577,400	0.050	2.28
APLM	Apollomics Inc	30.30	20.24	24.20	258,300	-5.20	17.69
APLMW	Apollomics Inc WT	0.1300	0.1000	0.1056	195,100	-0.0146	12.15
APLS	Apellis Pharmaceuticals Inc	67.37	65.81	65.96	1,315,100	-0.06	0.09
APLT	Applied Therapeutics Inc	0.8480	0.7571	0.8111	202,100	0.0067	0.83
APM	Aptorum Group Ltd Cl A	3.125	2.580	2.683	3,300	-0.061	2.24
APMI	Axonprime Infrastructure Acquisition	10.13	10.11	10.11	72,200	0.01	0.10
APMIU	Axonprime Infrastructure Acquisition	10.14	10.14	10.14	100	0.01	0.10
APMIW	Axonprime Infrastructure Acquisition	0.1951	0.1315	0.1588	11,000	0.0268	20.30
APOG	Apogee Entrpr Inc	43.58	42.48	43.25	376,200	1.02	2.42
APP	Applovin Corp Cl A	15.88	15.07	15.75	2,517,900	0.75	5.00
APPF	Appfolio Cl A	126.7	123.0	124.5	166,700	1.2	0.95
APPH	Appharvest Inc	0.6299	0.5915	0.6123	1,899,100	0.0001	0.02
APPHW	Appharvest Inc WT	0.1020	0.0900	0.0900	25,700	0.0000	0.00
APPN	Appian Corp Cl A	45.00	42.58	44.38	364,800	2.07	4.89
APPS	Digital Turbine	12.48	12.17	12.36	1,673,200	0.25	2.06
APRE	Aprea Therapeutics Inc	4.680	4.440	4.440	4,900	-0.161	3.50
APTM	Alpha Partners Technology Merger Cl A	10.43	10.24	10.24	200	-0.16	1.54
APTMU	Alpha Partners Technology Merger Corp	10.30	10.25	10.25	800	0.03	0.29
APTMW	Alpha Partners Technology Merger Corp WT	0.1101	0.1100	0.1101	13,700	0.0000	0.00
APTO	Aptose Bioscns	0.6550	0.6220	0.6400	152,000	0.0062	0.98
APTX	Aptinyx Inc	0.1311	0.1208	0.1248	5,780,100	-0.0087	6.52
APVO	Aptevo Therapeutics Inc	2.090	1.990	2.035	51,000	-0.005	0.25
APWC	Asia Pacific Wire & Cable	1.440	1.420	1.423	700	0.003	0.19
APXI	Apx Acquisition Corp I Cl A	10.52	10.52	10.52	100	0.00	0.00
APXIU	Apx Acquisition Corp I	10.55	10.55	10.55	100	0.03	0.29
APXIW	Apx Acquisition Corp I WT	0.0788	0.0580	0.0580	200	-0.0302	34.24
APYX	Apyx Medical Corp	2.900	2.750	2.880	122,400	0.160	5.88
AQB	Aquabounty Technologies Inc	0.6300	0.5862	0.5948	212,800	-0.0152	2.49
AQMS	Aqua Metals Inc	1.0900	1.0000	1.0000	604,100	-0.1000	9.09
AQST	Aquestive Therapeutics Inc	1.220	1.100	1.140	518,400	-0.010	0.87
AQU	Aquaron Acquisition Corp	10.34	10.34	10.34	300	-0.24	2.27
AQUNR	Aquaron Acquisition Corp Rights	0.4690	0.2076	0.3221	13,600	0.0121	3.90
AQUNU	Aquaron Acquisition Corp	10.65	10.65	10.65	600	0.00	0.00
AQWA	GX Clean Water ETF	14.59	14.49	14.59	900	0.17	1.18
ARAV	Aravive Inc	2.120	1.920	2.000	287,200	-0.070	3.38
ARAY	Accuray Inc	2.980	2.920	2.970	222,000	0.060	2.06
ARBE	Arbe Robotics Ltd	3.360	3.180	3.190	243,500	-0.110	3.33
ARBEW	Arbe Robotics Ltd WT	0.4674	0.3030	0.3602	26,300	0.0102	2.91
ARBG	Aequi Acquisition Corp	10.10	10.00	10.10	6,900	0.10	1.00
ARBGU	Aequi Acquisition Corp	10.020	10.000	10.000	600	0.000	0.00
ARBGW	Aequi Acquisition Corp WT	0.1000	0.0988	0.1000	2,200	0.0047	4.93
ARBK	Argo Blockchain Plc ADR	1.670	1.560	1.670	73,100	0.030	1.83
ARBKL	Argo Blockchain Plc 8.75% Senior Notes	6.690	6.000	6.690	14,300	0.690	11.50
ARCB	Arcbest Corp	92.87	90.67	92.42	236,300	1.70	1.87
ARCC	Ares Capital Corp	18.47	18.20	18.28	4,192,700	0.11	0.58
ARCE	Arco Platform Ltd Cl A	13.46	10.93	10.96	290,000	-1.42	11.47
ARCT	Arcturus Therapeutics Ltd	24.24	20.52	23.97	1,069,500	3.33	16.13
ARDS	Aridis Pharmaceuticals Inc	0.3390	0.3001	0.3141	519,700	-0.0292	8.51
ARDX	Ardelyx Inc	4.940	4.615	4.790	7,697,500	0.200	4.36
AREB	American Rebel Holdings	0.1501	0.1289	0.1421	546,000	-0.0129	8.32
AREBW	American Rebel Holdings Inc WT	0.0316	0.0310	0.0310	7,000	0.0012	4.03
AREC	American Resources Corp	1.576	1.440	1.500	424,600	0.090	6.38
ARGX	Argenx Se ADR	372.6	368.3	372.6	174,300	2.8	0.74
ARHS	Arhaus Inc Cl A	8.330	8.060	8.290	1,426,800	0.240	2.98
ARIZ	Arisz Acquisition Corp	10.30	10.30	10.30	100	-0.04	0.39
ARIZR	Arisz Acquisition Corp Right	0.0655	0.0655	0.0655	100	-0.0245	27.22
ARIZU	Arisz Acquisition Corp	10.80	10.80	10.80	100	0.45	4.35
ARIZW	Arisz Acquisition Corp WT	0.0372	0.0289	0.0327	1,900	0.0147	81.67
ARKO	Arko Corp	8.520	8.350	8.490	254,000	0.170	2.04
ARKOW	Arko Corp WT	1.500	1.490	1.492	1,900	-0.030	1.95
ARKR	Ark Restaurants Cp	17.67	17.25	17.67	5,200	0.00	0.00
ARLP	Alliance Resource Pt	20.39	20.12	20.17	348,000	-0.10	0.49
AROW	Arrow Financial Corp	25.03	24.35	24.91	90,500	0.48	1.96
ARQQ	Arqit Quantum Inc	1.470	1.340	1.400	2,177,700	0.090	6.87
ARQQW	Arqit Quantum Inc WT	0.3831	0.2829	0.3698	24,200	-0.0002	0.05
ARQT	Arcutis Biotherapeutics Inc	11.27	10.89	11.00	969,800	0.10	0.92
ARRW	Arrowroot Acquisition Corp Cl A	10.26	10.22	10.22	5,100	-0.03	0.29
ARRWU	Arrowroot Acquisition Corp	10.32	10.32	10.32	700	0.04	0.39
ARRWW	Arrowroot Acquisition Corp WT	0.1201	0.1201	0.1201	2,000	0.0000	0.00
ARRY	Array Technologies Inc	21.99	20.18	21.88	5,924,200	1.70	8.42
ARTE	Artemis Strategic Investment Corp Cl A	10.34	10.34	10.34	26,200	0.00	0.00
ARTEU	Artemis Strategic Investment Corp	10.43	10.39	10.39	1,900	0.00	0.00
ARTEW	Artemis Strategic Investment Corp WT	0.0700	0.0450	0.0600	13,600	0.0100	20.00
ARTL	Artelo Biosciences Inc	2.350	2.080	2.320	29,200	0.170	7.91
ARTLW	Artelo Biosciences Inc WT	0.0989	0.0586	0.0698	13,500	0.0193	38.22
ARTNA	Artesian Res Cp A	55.45	54.27	55.36	60,500	0.78	1.43
ARTW	Art S Way MFG Company	2.041	1.970	1.970	8,000	-0.020	1.01
ARVL	Arrival	0.1400	0.1300	0.1340	15,512,300	-0.0031	2.26
ARVN	Arvinas Inc	27.79	26.51	27.32	554,400	0.51	1.90
ARVR	FT Indxx Metaverse ETF	29.40	29.40	29.40	100	0.30	1.03
ARWR	Arrowhead Pharma	25.56	24.43	25.40	1,184,400	0.97	3.97
ARYD	Arya Sciences Acquisition Corp IV Cl A	10.35	10.35	10.35	2,000	0.00	0.00
ARYE	Arya Sciences Acquisition Corp V Cl A	10.23	10.22	10.23	545,000	0.01	0.10
ASCA	A Spac I Acquisition Corp Cl A	10.50	10.50	10.50	2,100	0.00	0.00
ASCAR	A Spac I Acquisition Corp Right	0.1850	0.1600	0.1850	600	0.0350	23.33
ASCAU	A Spac I Acquisition Corp Units	11.11	11.00	11.11	1,200	0.21	1.88
ASCAW	A Spac I Acquisition Corp WT	0.0625	0.0600	0.0600	5,200	-0.0026	4.15
ASCB	A Spac II Acquisition Corp Cl A	10.39	10.38	10.39	9,300	0.01	0.10
ASCBR	A Spac II Acquisition Corp Right	0.0975	0.0975	0.0975	700	0.0123	14.44
ASCBU	A Spac II Acquisition Corp	10.52	10.52	10.52	300	0.10	0.96
ASCBW	A Spac II Acquisition Corp WT	0.0375	0.0374	0.0374	8,000	0.0074	24.67
ASET	Flexshares Real Assets Allocation Index	30.25	29.95	30.25	10,000	0.21	0.69
ASLE	Aersale Corp	17.28	16.42	17.22	352,000	0.13	0.76
ASLN	Aslan Pharmaceuticals Ltd ADR	2.980	2.820	2.880	8,000	0.090	3.23
ASMB	Assembly Biosciences	0.9000	0.8010	0.8404	252,700	0.0404	5.05
ASML	Asml Holdings NY Reg ADR	683.2	673.6	680.7	681,600	4.0	0.60
ASND	Ascendis Pharma ADR	109.3	106.2	107.2	345,300	-1.3	1.23
ASNS	Actelis Networks Inc	0.3700	0.3101	0.3204	12,200	-0.0073	2.23
ASO	Academy Sports and Outdoors Inc	65.32	63.24	65.25	1,646,600	2.40	3.82
ASPAW	Abri Spac I Inc WT	0.0854	0.0824	0.0824	300	0.0176	27.16
ASPI	Asp Isotopes Inc	1.0500	0.8050	0.8538	42,200	-0.0362	4.07
ASPS	Altisource Portfolio	4.770	4.500	4.600	70,200	-0.060	1.29
ASPU	Aspen Group Inc	0.1300	0.1058	0.1058	1,460,900	-0.0197	15.70
ASRT	Assertio Therapeutics Inc	6.520	6.290	6.370	2,436,700	-0.040	0.62
ASRV	Ameriserv Financial	3.280	3.050	3.050	23,300	-0.210	6.44
ASST	Asset Entities Inc Cl B	1.430	1.240	1.300	58,900	-0.150	10.34
ASTC	Astrotech Corp	10.98	10.66	10.66	2,600	-0.24	2.20
ASTE	Astec Inds Inc	41.53	40.63	41.25	113,300	0.75	1.85
ASTI	Ascent Solar Technologies	0.3949	0.3680	0.3700	161,300	-0.0300	7.50
ASTL	Algoma Steel Group Inc	8.270	7.770	8.080	953,700	0.340	4.39
ASTLW	Algoma Steel Group Inc WT	1.860	1.700	1.750	109,100	0.050	2.94
ASTR	Astra Space Inc Cl. A	0.4500	0.4210	0.4250	2,053,100	-0.0600	12.37
ASTS	Ast Spacemobile Inc	5.549	4.641	5.080	8,363,200	-1.340	20.87
ASTSW	Ast Spacemobile Inc WT	1.850	1.400	1.650	192,900	-0.470	22.17
ASUR	Asure Software	14.62	14.32	14.50	752,500	0.15	1.05
ASYS	Amtech Systems Inc	9.630	8.880	9.540	20,500	0.340	3.70
ATAI	Atai Life Sciences N.V.	1.880	1.700	1.810	4,340,100	0.210	13.13
ATAK	Aurora Technology Acquisition Corp Cl A	10.37	10.37	10.37	4,300	0.01	0.10
ATAKR	Aurora Technology Acquisition Corp	0.1500	0.1200	0.1500	101,600	-0.0100	6.25
ATAKU	Aurora Technology Acquisition Corp	10.46	10.30	10.46	2,900	0.12	1.16
ATAKW	Aurora Technology Acquisition Corp WT	0.0250	0.0175	0.0250	30,700	0.0050	25.00
ATAT	Atour Lifestyle Holdings ADR	27.00	23.80	26.21	468,300	2.61	11.06
ATCOL	Atlas Corp 7.125% Notes Due 2027	23.73	23.65	23.65	1,000	0.15	0.64
ATCX	Atlas Technical Consultants Inc	12.21	12.18	12.19	143,000	0.01	0.08
ATEC	Alphatec Holdings	16.19	15.48	15.60	1,324,900	-0.19	1.20
ATER	Aterian Inc	0.8885	0.8010	0.8601	591,100	0.0405	4.94
ATEX	Anterix Inc.	33.09	30.33	33.04	641,100	2.95	9.80
ATHA	Athira Pharma Inc	2.590	2.460	2.500	219,300	0.040	1.63
ATHE	Alterity Therapeutics Ltd ADR	2.800	2.560	2.776	2,100	0.096	3.60
ATHX	Athersys Inc	1.280	1.180	1.230	140,800	0.010	0.82
ATIF	Atif Holdings Ltd	2.150	1.720	2.150	1,900	0.360	20.11
ATLC	Atlanticus Holdings Cp	27.88	27.12	27.13	14,900	-0.24	0.88
ATLCL	Atlanticus Holdings Corp 6.125%	23.03	21.50	23.03	16,300	1.42	6.57
ATLCP	Atlanticus Holdings Corp 7.625% Series B	18.50	17.61	17.82	13,600	0.25	1.42
ATLO	Ames Natl Corp	20.98	20.53	20.80	17,200	0.20	0.97
ATLX	Atlas Lithium Corp	17.90	16.76	17.31	84,200	-0.57	3.19
ATMC	Alphatime Acquisition Corp	10.25	10.22	10.22	500	0.00	0.00
ATMCR	Alphatime Acquisition Corp Right	0.2000	0.1701	0.1701	26,000	0.0100	6.25
ATMCU	Alphatime Acquisition Corp	10.40	10.40	10.40	400	-0.02	0.19
ATMCW	Alphatime Acquisition Corp WT	0.0512	0.0425	0.0451	118,600	0.0018	4.16
ATMV	Alphavest Acquisition Corp	10.38	10.30	10.31	2,100	0.01	0.10
ATMVR	Alphavest Acquisition Corp Right	0.1101	0.1101	0.1101	3,700	-0.0399	26.60
ATMVU	Alphavest Acquisition Corp	10.35	10.33	10.35	3,800	0.05	0.49
ATNF	180 Life Sciences Corp	1.800	1.700	1.800	61,200	0.130	7.78
ATNFW	180 Life Sciences Corp WT	0.0200	0.0170	0.0198	58,000	0.0023	13.14
ATNI	Atn International	41.20	40.18	40.92	55,000	0.87	2.17
ATNX	Athenex Inc	1.399	1.290	1.330	47,800	-0.040	2.92
ATOM	Atomera Inc	6.390	6.060	6.370	134,000	0.230	3.75
ATOS	Atossa Therapeutics Inc	0.7298	0.6907	0.7249	339,900	0.0179	2.53
ATRA	Atara Biotherap	2.930	2.810	2.900	854,200	0.100	3.57
ATRC	Atricure Inc	42.18	41.34	41.45	277,300	0.29	0.70
ATRI	Atrion Corp	641.3	627.9	627.9	5,100	4.2	0.68
ATRO	Astronics Cp	13.61	13.18	13.36	99,800	0.10	0.75
ATSG	Air Transport	20.96	20.62	20.83	336,700	0.28	1.36
ATVI	Activision Blizzard	85.74	84.70	85.59	5,235,100	0.70	0.82
ATXG	Addentax Group Corp	1.055	1.000	1.010	41,800	-0.060	5.61
ATXI	Avenue Therapeutics Inc	1.170	1.100	1.165	192,300	0.065	5.91
ATXS	Astri Therapeutics Inc	13.38	12.52	13.30	281,500	0.66	5.22
ATY	Acuityads Holdings	1.600	1.510	1.590	23,900	0.055	3.58
AUBN	Auburn Natl Bncp	23.30	22.62	22.66	1,600	-0.94	3.98
AUDC	Audiocodes Ltd	15.08	14.75	15.08	274,400	0.19	1.28
AUGX	Augmedix Inc	1.740	1.700	1.740	39,600	0.030	1.75
AUID	Ipsidy Inc	0.5000	0.3200	0.4500	28,000	0.0211	4.92
AUPH	Aurinia Pharm Ord	11.30	10.88	10.96	2,117,700	-0.02	0.18
AUR	Aurora Innovation Inc	1.410	1.320	1.390	1,166,700	0.050	3.73
AURA	Aura Biosciences Inc	9.400	8.890	9.280	126,000	0.400	4.50
AURC	Aurora Acquisition Corp Cl A	10.11	10.11	10.11	200	0.01	0.08
AURCU	Aurora Acquisition Corp	10.45	10.20	10.45	1,100	0.25	2.45
AURCW	Aurora Acquisition Corp WT	0.0579	0.0579	0.0579	100	-0.0041	6.61
AUROW	Aurora Innovation Inc WT	0.2200	0.1706	0.2052	8,300	0.0171	9.09
AUTL	Autolus Therapeutics Plc ADR	1.875	1.770	1.840	424,600	0.080	4.55
AUUD	Auddia Inc	0.8000	0.7100	0.7100	17,300	-0.0421	5.60
AUUDW	Auddia Inc WT	0.2300	0.1800	0.2300	1,100	0.0339	17.29
AUVI	Applied Uv Inc	0.8999	0.8333	0.8800	98,800	0.0300	3.53
AUVIP	Applied Uv Inc	21.22	20.50	21.22	300	0.92	4.53
AVAC	Avalon Acquisition Inc Cl A	10.43	10.42	10.43	328,400	0.02	0.19
AVACW	Avalon Acquisition Inc WT	0.0900	0.0875	0.0900	52,300	0.0249	38.25
AVAH	Aveanna Healthcare Holdings Inc	1.080	1.010	1.040	545,600	-0.010	0.95
AVAV	Aerovironment Inc	92.41	91.00	91.66	163,500	0.71	0.78
AVDL	Avadel Pharmaceuticals Plc ADR	9.280	8.570	9.160	2,198,700	0.640	7.51
AVDX	Avidxchange Holdings Inc	7.900	7.630	7.800	1,394,900	0.170	2.23
AVGO	Broadcom Ltd	642.2	625.9	641.5	2,209,700	7.8	1.23
AVGR	Avinger Inc	0.8300	0.7852	0.8199	27,000	0.0347	4.42
AVHI	Achari Ventures Holdings Corp I	10.55	10.50	10.55	2,100	0.05	0.45
AVHIU	Achari Ventures Holdings Corp I	10.41	10.41	10.41	100	-0.23	2.16
AVHIW	Achari Ventures Holdings Corp I WT	0.0794	0.0626	0.0631	1,100	-0.0069	9.86
AVID	Avid Tech Inc	32.16	31.15	31.98	381,800	0.94	3.03
AVIR	Atea Pharmaceuticals Inc	3.380	3.270	3.350	794,900	0.080	2.45
AVNW	Aviat Networks Inc	34.69	34.14	34.46	34,300	0.18	0.53
AVO	Mission Produce Inc	11.13	10.97	11.11	177,600	0.16	1.46
AVPT	Avepoint Inc Cl A	4.140	3.983	4.120	465,000	0.160	4.04
AVPTW	Avepoint Inc WT	0.5650	0.5500	0.5644	70,100	0.0344	6.49
AVRO	Avrobio Inc	1.0000	0.9306	1.0000	171,100	0.0635	6.78
AVT	Avnet Inc	45.29	44.43	45.20	437,400	0.75	1.69
AVTA	Avantax Inc	26.41	25.81	26.32	480,600	0.58	2.25
AVTE	Aerovate Therapeutics Inc	20.67	19.16	20.17	207,600	0.87	4.51
AVTX	Cerecor Inc	1.890	1.750	1.750	16,300	0.000	0.00
AVXL	Anavex Lf SC	8.700	8.360	8.570	1,544,400	0.250	3.00
AWH	Aspira Womans Health Inc	0.3951	0.3600	0.3660	166,400	-0.0180	4.69
AWIN	Aerwins Technologies Inc	0.9499	0.8700	0.9400	225,400	0.0780	9.05
AWINW	Aerwins Technologies Inc WT	0.0626	0.0501	0.0626	19,100	0.0036	6.10
AWRE	Aware Inc	1.730	1.680	1.700	3,100	0.010	0.59
AXDX	Accelerate Diagnosti	0.7234	0.6300	0.7000	378,400	-0.0100	1.41
AXGN	Axogen Inc	9.570	9.210	9.450	245,000	0.220	2.38
AXLA	Axcella Health Inc	0.5197	0.4553	0.4800	49,700	-0.0202	4.04
AXNX	Axonics Inc	56.03	54.34	54.56	669,500	0.15	0.28
AXON	Axon Enterprise Inc	227.6	218.4	224.9	1,411,100	7.2	3.28
AXSM	Axsome Thera	62.61	60.37	61.68	664,700	1.13	1.87
AXTI	Axt Inc	3.990	3.850	3.980	215,600	0.080	2.05
AY	Atlantica Yield Plc	29.67	29.10	29.56	781,400	0.52	1.79
AYRO	Ayro Inc	0.5650	0.5230	0.5456	34,600	0.0005	0.09
AYTU	Aytu Biopharma Inc	2.300	2.150	2.240	37,100	0.040	1.81
AZ	A2Z Smart Technologies Corp	1.290	1.140	1.290	67,500	0.110	9.32
AZN	Astrazeneca Plc ADR	69.93	69.24	69.41	3,500,400	0.21	0.30
AZPN	Aspen Technology	230.6	219.1	228.9	264,100	11.1	5.09
AZTA	Azenta Inc	44.90	43.27	44.62	936,700	1.65	3.84
AZYO	Aziyo Biologics Inc Cl A	1.640	1.510	1.510	112,700	-0.120	7.36

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.238.250.73
United States

GLOBAL INDICES

Code	Last	Change
COMP	12,222	208	1.74
DJI	33,274	415	1.26
SP500	4,109	58	1.44
DAX	15,629	106	0.69
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	20,400	91	0.45