Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
16,832.62
+37.75
+0.22%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
NASDAQ Composite (IXIC)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: 1,019,668,853
- Open: 16,736.10
- Day's Range: 16,719.97 - 16,839.02
Nasdaq
16,832.62
+37.75
+0.22%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
- Related Instruments
NASDAQ Composite Constituents
Real-time streaming quotes of the NASDAQ Composite Index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the NASDAQ Composite Index.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 1-800 FLOWERS.COM | 9.64 | 9.91 | 9.59 | -0.25 | -2.53% | 251.89K | 21/05 | ||
| 10X Genomics | 23.95 | 24.85 | 23.90 | -0.88 | -3.54% | 1.25M | 21/05 | ||
| 111 Inc | 1.290 | 1.340 | 1.280 | -0.040 | -3.01% | 19.28K | 21/05 | ||
| 17 Education Tech | 2.8000 | 2.9100 | 2.8000 | -0.0600 | -2.10% | 1.80K | 21/05 | ||
| 180 Life Sciences | 1.990 | 2.700 | 1.530 | +0.430 | +27.56% | 4.04M | 21/05 | ||
| 1895 of Wisconsin | 7.34 | 7.34 | 7.14 | +0.11 | +1.52% | 3.84K | 21/05 | ||
| 1st Source | 51.83 | 51.89 | 51.40 | +0.18 | +0.35% | 26.71K | 21/05 | ||
| 1Stdibs.Com | 5.53 | 5.63 | 5.51 | -0.05 | -0.90% | 94.90K | 21/05 | ||
| 22nd Century | 1.390 | 1.437 | 1.360 | -0.010 | -0.71% | 126.58K | 21/05 | ||
| 23Andme Holding Co | 0.5300 | 0.5694 | 0.5200 | -0.0166 | -3.04% | 3.23M | 21/05 | ||
| 2Seventy Bio | 4.380 | 4.510 | 4.220 | 0.000 | 0.00% | 378.41K | 21/05 | ||
| 2U Inc | 0.3202 | 0.3640 | 0.3175 | -0.0268 | -7.72% | 1.30M | 21/05 | ||
| 36Kr Holdings | 0.4500 | 0.4827 | 0.4400 | -0.0301 | -6.27% | 25.72K | 21/05 | ||
| 374Water | 1.300 | 1.320 | 1.280 | +0.010 | +0.78% | 40.51K | 21/05 | ||
| 4D Molecular | 25.15 | 25.95 | 24.73 | -0.85 | -3.27% | 403.79K | 21/05 | ||
| 5E Advanced Materials | 1.580 | 1.590 | 1.430 | +0.150 | +10.49% | 75.71K | 21/05 | ||
| 60 Degrees Pharmaceuticals | 0.279 | 0.290 | 0.245 | 0.000 | 0.04% | 618.90K | 21/05 | ||
| 89bio | 8.95 | 9.05 | 8.72 | +0.01 | +0.11% | 418.46K | 21/05 | ||
| 8x8 | 2.800 | 2.830 | 2.750 | +0.020 | +0.72% | 668.57K | 21/05 | ||
| 908 Devices | 6.48 | 6.81 | 6.42 | -0.37 | -5.40% | 128.04K | 21/05 | ||
| 99 Acquisition | 10.44 | 10.44 | 10.40 | +0.02 | +0.19% | 5.21K | 21/05 | ||
| 9F | 3.030 | 3.160 | 2.880 | -0.120 | -3.81% | 3.44K | 21/05 | ||
| A Unt | 11.14 | 11.16 | 11.14 | 0.00 | 0.00% | 4.59K | 21/05 | ||
| A2Z Smart Tech | 0.3822 | 0.3850 | 0.3400 | +0.0042 | +1.11% | 58.39K | 21/05 | ||
| Aadi Bioscience | 1.8500 | 1.8800 | 1.8350 | -0.0100 | -0.54% | 39.95K | 21/05 | ||
| AAON | 76.79 | 77.07 | 74.41 | +1.81 | +2.41% | 634.90K | 21/05 | ||
| Abacus Life | 11.250 | 11.660 | 11.030 | -0.320 | -2.77% | 14.67K | 21/05 | ||
| Abcellera Biologics | 3.850 | 3.885 | 3.700 | +0.110 | +2.94% | 1.98M | 21/05 | ||
| Abeona Therapeutics | 4.3100 | 4.6000 | 4.3000 | -0.1400 | -3.15% | 602.36K | 21/05 | ||
| Abits | 0.6700 | 0.6960 | 0.6661 | +0.0100 | +1.52% | 8.61K | 21/05 | ||
| Abivax ADR | 14.31 | 14.40 | 13.80 | +0.46 | +3.32% | 420.22K | 21/05 | ||
| Able View Global | 1.810 | 1.880 | 1.745 | +0.110 | +6.47% | 1.91K | 21/05 | ||
| Absci | 4.790 | 4.905 | 4.650 | +0.180 | +3.90% | 1.26M | 21/05 | ||
| ABVC Biopharma | 1.0800 | 1.1000 | 1.0651 | 0.0000 | 0.00% | 99.93K | 21/05 | ||
| AC Immune | 3.340 | 3.370 | 3.090 | +0.180 | +5.70% | 511.29K | 21/05 | ||
| Acacia Research | 5.680 | 5.730 | 5.485 | +0.170 | +3.09% | 648.20K | 21/05 | ||
| Academy Sports | 53.46 | 53.77 | 53.02 | -0.35 | -0.65% | 942.24K | 21/05 | ||
| ACADIA | 15.27 | 15.28 | 14.85 | +0.17 | +1.13% | 1.62M | 21/05 | ||
| Acadia Healthcare | 65.36 | 67.38 | 64.11 | -1.43 | -2.14% | 1.40M | 21/05 | ||
| Acasti Pharma | 2.7300 | 2.7800 | 2.6750 | +0.0250 | +0.92% | 15.78K | 21/05 | ||
| Accelerate Diagnostics | 1.0802 | 1.1300 | 0.8501 | +0.2028 | +23.11% | 596.96K | 21/05 | ||
| Accolade | 7.28 | 7.75 | 7.18 | -0.40 | -5.21% | 529.41K | 21/05 | ||
| Accuray | 1.520 | 1.611 | 1.510 | -0.080 | -5.00% | 796.37K | 21/05 | ||
| Ace Global Business Acquisition | 12.11 | 12.11 | 12.11 | -0.10 | -0.82% | 0.11K | 21/05 | ||
| ACELYRIN | 4.330 | 4.490 | 4.265 | +0.030 | +0.70% | 629.53K | 21/05 | ||
| Achieve Life Sciences | 5.150 | 5.360 | 5.060 | +0.090 | +1.78% | 96.46K | 21/05 | ||
| Achilles Therapeutics | 0.9438 | 0.9438 | 0.8905 | +0.0238 | +2.59% | 46.24K | 21/05 | ||
| ACI Worldwide | 36.74 | 37.30 | 36.68 | -0.55 | -1.47% | 275.57K | 21/05 | ||
| Acies Acquisition | 2.190 | 2.230 | 2.140 | -0.060 | -2.67% | 200.76K | 21/05 | ||
| Aclarion | 0.3100 | 0.3213 | 0.3000 | -0.0156 | -4.79% | 217.17K | 21/05 | ||
| Aclaris Therapeutics Inc | 1.180 | 1.190 | 1.150 | -0.010 | -0.84% | 511.10K | 21/05 | ||
| Acm Research | 23.23 | 23.72 | 23.02 | -0.11 | -0.47% | 742.08K | 21/05 | ||
| ACNB | 32.01 | 32.35 | 31.53 | +0.49 | +1.55% | 6.90K | 21/05 | ||
| Acri Capital Acquisition | 11.30 | 11.38 | 11.28 | +0.02 | +0.18% | 5.65K | 21/05 | ||
| Acrivon Therapeutics | 8.21 | 8.68 | 8.19 | -0.34 | -3.98% | 44.44K | 21/05 | ||
| Actelis Networks | 0.5300 | 0.5750 | 0.5100 | +0.0166 | +3.23% | 48.67K | 21/05 | ||
| Acumen Pharmaceuticals | 3.810 | 3.880 | 3.680 | -0.030 | -0.78% | 160.55K | 21/05 | ||
| Acurx Pharmaceuticals LLC | 2.790 | 2.800 | 2.205 | +0.560 | +25.11% | 301.34K | 21/05 | ||
| ACV Auctions | 18.88 | 19.23 | 18.64 | +0.12 | +0.64% | 2.12M | 21/05 | ||
| Adagene | 2.590 | 2.770 | 2.560 | -0.010 | -0.38% | 3.75K | 21/05 | ||
| Adamas One | 0.2850 | 0.3100 | 0.2800 | -0.0005 | -0.18% | 98.87K | 21/05 | ||
| Adapthealth | 9.76 | 9.92 | 9.64 | -0.13 | -1.31% | 586.16K | 21/05 | ||
| Adaptimmune Therapeutics | 1.080 | 1.110 | 1.060 | -0.020 | -1.82% | 1.28M | 21/05 | ||
| Adaptive Biotechnologies | 3.490 | 3.600 | 3.460 | -0.100 | -2.79% | 896.04K | 21/05 | ||
| Addentax | 1.020 | 1.080 | 0.967 | -0.010 | -0.97% | 36.71K | 21/05 | ||
| Addex Therapeutics | 8.7155 | 8.7155 | 8.5675 | -0.0846 | -0.96% | 2.33K | 21/05 | ||
| Addus | 110.76 | 111.61 | 109.84 | +0.10 | +0.09% | 58.35K | 21/05 | ||
| Adeia | 11.78 | 11.81 | 11.40 | +0.31 | +2.70% | 297.28K | 21/05 | ||
| Adial Pharma | 1.400 | 1.490 | 1.380 | -0.100 | -6.67% | 63.51K | 21/05 | ||
| Adicet Bio | 1.610 | 1.710 | 1.585 | -0.010 | -0.62% | 519.60K | 21/05 | ||
| Aditx | 2.0800 | 2.2200 | 2.0600 | -0.0100 | -0.48% | 43.68K | 21/05 | ||
| Adlai Nortye ADR | 12.80 | 12.80 | 12.80 | -0.20 | -1.54% | 0.13K | 21/05 | ||
| ADMA Biologics Inc | 9.6000 | 9.6200 | 9.3101 | +0.1900 | +2.02% | 3.36M | 21/05 | ||
| Adobe | 481.85 | 487.50 | 477.12 | -2.84 | -0.59% | 1.91M | 21/05 | ||
| ADP | 252.14 | 253.00 | 251.10 | +0.36 | +0.14% | 917.41K | 21/05 | ||
| Ads Tec Energy | 10.750 | 10.800 | 10.725 | +0.120 | +1.13% | 23.67K | 21/05 | ||
| AdTheorent Holding | 3.190 | 3.200 | 3.180 | +0.010 | +0.31% | 2.64M | 21/05 | ||
| ADTRAN | 5.340 | 5.345 | 5.190 | +0.070 | +1.33% | 426.67K | 21/05 | ||
| Advanced Energy | 107.63 | 108.45 | 106.37 | -0.25 | -0.23% | 139.50K | 21/05 | ||
| Advanced Human Imaging ADR | 1.500 | 1.540 | 1.445 | 0.000 | 0.00% | 0 | 31/01 | ||
| Advantage Solutions | 3.520 | 3.650 | 3.490 | -0.100 | -2.76% | 945.28K | 21/05 | ||
| Advent Technologies Holdings | 3.0900 | 3.1280 | 3.0070 | +0.0300 | +0.98% | 24.22K | 21/05 | ||
| Adverum Biotechn | 7.860 | 8.790 | 7.810 | -0.390 | -4.73% | 807.99K | 21/05 | ||
| Aehr Test Systems | 11.490 | 11.550 | 11.260 | -0.120 | -1.03% | 447.98K | 21/05 | ||
| Aemetis Inc | 3.620 | 3.834 | 3.610 | -0.220 | -5.73% | 452.66K | 21/05 | ||
| Aeries Tech | 1.420 | 1.540 | 1.420 | 0.000 | 0.00% | 77.18K | 21/05 | ||
| Aeroportuario del Centro Norte | 85.74 | 87.62 | 85.33 | -1.78 | -2.04% | 16.97K | 21/05 | ||
| Aerovate Therapeutics | 19.79 | 20.55 | 19.69 | -0.38 | -1.88% | 113.56K | 21/05 | ||
| AeroVironment | 196.78 | 198.97 | 195.04 | -0.37 | -0.19% | 258.61K | 21/05 | ||
| AerSale | 7.65 | 7.76 | 7.53 | -0.06 | -0.78% | 318.31K | 21/05 | ||
| Aerwins Tech | 5.150 | 5.155 | 4.800 | +0.140 | +2.79% | 95.17K | 21/05 | ||
| Aeterna Zentaris | 8.3701 | 8.3701 | 8.3701 | -0.1799 | -2.10% | 0.84K | 21/05 | ||
| Aetherium Acquisition | 11.37 | 11.37 | 11.37 | -0.13 | -1.13% | 0.13K | 21/05 | ||
| Aethlon Medical Inc | 0.430 | 0.472 | 0.420 | -0.002 | -0.42% | 837.01K | 21/05 | ||
| Aeye | 3.8800 | 4.1400 | 2.4200 | +1.3400 | +52.76% | 11.58M | 21/05 | ||
| AFC Gamma | 12.48 | 12.57 | 12.39 | +0.09 | +0.73% | 70.23K | 21/05 | ||
| Affimed NV | 5.150 | 5.245 | 4.730 | -0.010 | -0.19% | 69.06K | 21/05 | ||
| Affinity Bancshares | 17.08 | 17.08 | 16.82 | +0.07 | +0.41% | 0.57K | 21/05 | ||
| Affirm Holdings | 32.28 | 32.94 | 31.77 | -0.75 | -2.27% | 3.66M | 21/05 | ||
| African Agriculture Holdings | 0.3520 | 0.3757 | 0.3001 | +0.0069 | +2.00% | 117.08K | 21/05 | ||
| Afya | 19.45 | 19.90 | 19.44 | -0.36 | -1.82% | 109.88K | 21/05 | ||
| Agape ATP | 0.2570 | 0.2650 | 0.2502 | +0.0070 | +2.80% | 158.46K | 21/05 | ||
| AGBA Acquisition | 2.320 | 2.660 | 2.270 | -0.130 | -5.31% | 1.42M | 21/05 | ||
| Agenus | 11.120 | 11.230 | 10.550 | +0.420 | +3.93% | 286.31K | 21/05 | ||
| Agilysys | 103.30 | 104.00 | 100.65 | +0.84 | +0.82% | 285.10K | 21/05 | ||
| Agios Pharm | 33.88 | 34.21 | 33.03 | +0.69 | +2.08% | 812.60K | 21/05 | ||
| AGM A | 1.130 | 1.180 | 1.110 | +0.006 | +0.53% | 254.53K | 21/05 | ||
| AGNC Invest | 9.88 | 9.89 | 9.80 | +0.07 | +0.71% | 6.40M | 21/05 | ||
| Agora | 2.920 | 3.020 | 2.830 | +0.050 | +1.74% | 175.58K | 21/05 | ||
| Agriculture Natural Solutions | 10.24 | 10.24 | 10.23 | +0.01 | +0.10% | 111.90K | 21/05 | ||
| AgriFORCE Growing Systems | 0.1520 | 0.1908 | 0.1350 | +0.0234 | +18.20% | 201.53M | 21/05 | ||
| Agrify | 0.3680 | 0.4098 | 0.3098 | +0.0583 | +18.82% | 3.18M | 21/05 | ||
| AI Transportation Acquisition | 10.33 | 10.35 | 10.33 | 0.00 | 0.00% | 0.58K | 21/05 | ||
| Aileron Therapeutics | 3.7700 | 3.7700 | 3.4800 | +0.0900 | +2.45% | 25.71K | 21/05 | ||
| Aimei Health Tech | 10.31 | 10.32 | 10.31 | 0.00 | 0.00% | 5.11K | 21/05 | ||
| Ainos | 1.0000 | 1.0198 | 0.9800 | 0.0000 | 0.00% | 39.04K | 21/05 | ||
| Air T | 24.95 | 25.17 | 22.70 | +2.11 | +9.24% | 23.82K | 21/05 | ||
| Air Transport Services | 14.15 | 14.57 | 14.14 | -0.49 | -3.35% | 280.99K | 21/05 | ||
| Airbnb | 144.10 | 145.71 | 144.09 | -2.27 | -1.55% | 4.45M | 21/05 | ||
| Airgain | 5.27 | 5.41 | 5.18 | +0.17 | +3.33% | 29.24K | 21/05 | ||
| Airnet Tech | 1.042 | 1.125 | 1.030 | -0.048 | -4.40% | 19.79K | 21/05 | ||
| Airsculpt Technologies | 3.89 | 4.44 | 3.79 | -0.42 | -9.74% | 135.46K | 21/05 | ||
| Airship AI Holdings | 4.710 | 4.850 | 4.500 | +0.270 | +6.08% | 219.62K | 21/05 | ||
| Akamai | 94.50 | 95.33 | 94.29 | -0.40 | -0.42% | 1.47M | 21/05 | ||
| Akanda | 0.0930 | 0.1089 | 0.0904 | -0.0407 | -30.44% | 42.99M | 21/05 | ||
| Akari Therapeutics | 1.6350 | 1.6800 | 1.5201 | +0.1150 | +7.57% | 4.40K | 21/05 | ||
| Akebia Ther | 1.130 | 1.160 | 1.080 | -0.020 | -1.74% | 3.37M | 21/05 | ||
| Akero Therapeutics | 20.24 | 20.53 | 19.95 | +0.10 | +0.50% | 434.48K | 21/05 | ||
| Akili | 0.4102 | 0.4355 | 0.4083 | -0.0099 | -2.36% | 118.64K | 21/05 | ||
| Akoustis Tech | 0.1377 | 0.1610 | 0.1309 | -0.0203 | -12.85% | 10.79M | 21/05 | ||
| Akoya Biosciences | 2.640 | 2.800 | 2.640 | -0.170 | -6.05% | 686.07K | 21/05 | ||
| Akso Health DRC | 0.8601 | 0.8845 | 0.7210 | +0.1001 | +13.17% | 42.83K | 21/05 | ||
| Alarm.com Holdings | 68.67 | 69.20 | 68.41 | -0.22 | -0.32% | 335.46K | 21/05 | ||
| Alarum | 31.4300 | 32.9800 | 27.1000 | +3.4300 | +12.25% | 800.39K | 21/05 | ||
| Alaunos Therapeutics | 1.070 | 1.160 | 1.030 | -0.040 | -3.60% | 56.29K | 21/05 | ||
| Alchemy Investments Acquisition | 10.68 | 10.68 | 10.67 | -0.02 | -0.19% | 1.01K | 21/05 | ||
| Aldeyra The | 3.940 | 4.150 | 3.930 | -0.090 | -2.23% | 285.07K | 21/05 | ||
| Alector | 5.39 | 5.47 | 5.29 | -0.02 | -0.37% | 667.15K | 21/05 | ||
| Alerus Fin | 19.68 | 19.72 | 19.42 | +0.14 | +0.72% | 51.33K | 21/05 | ||
| Algoma Steel | 8.20 | 8.27 | 8.04 | -0.02 | -0.24% | 290.96K | 21/05 | ||
| Alico | 27.39 | 27.39 | 26.84 | +0.39 | +1.44% | 25.11K | 21/05 | ||
| Align | 264.02 | 267.24 | 262.02 | -3.42 | -1.28% | 502.31K | 21/05 | ||
| Alignment Healthcare LLC | 7.45 | 7.46 | 7.23 | +0.23 | +3.19% | 501.28K | 21/05 | ||
| Aligos | 0.639 | 0.710 | 0.601 | -0.033 | -4.86% | 374.66K | 21/05 | ||
| Alimera | 3.100 | 3.400 | 3.010 | -0.060 | -1.90% | 54.23K | 21/05 | ||
| Alkami Technology | 28.42 | 29.03 | 28.35 | -0.45 | -1.56% | 332.95K | 21/05 | ||
| Alkermes Plc | 24.34 | 24.57 | 24.11 | -0.04 | -0.16% | 1.17M | 21/05 | ||
| Allakos | 1.430 | 1.490 | 1.380 | 0.000 | 0.00% | 458.47K | 21/05 | ||
| Allarity Therapeutics | 0.579 | 0.630 | 0.556 | -0.048 | -7.68% | 3.96M | 21/05 | ||
| Allbirds | 0.7089 | 0.7290 | 0.6900 | -0.0124 | -1.72% | 570.55K | 21/05 | ||
| Allegiant | 49.04 | 50.10 | 48.41 | -1.32 | -2.62% | 422.89K | 21/05 | ||
| Allegro | 28.77 | 29.66 | 28.56 | -1.28 | -4.26% | 1.19M | 21/05 | ||
| Alliance Entertainment Holding | 2.520 | 2.550 | 2.300 | +0.030 | +1.20% | 23.23K | 21/05 | ||
| Alliance Resource | 23.020 | 23.410 | 23.020 | -0.040 | -0.17% | 359.32K | 21/05 | ||
| Alliant Energy | 52.12 | 52.31 | 51.70 | +0.34 | +0.66% | 1.24M | 21/05 | ||
| Allied Esports Entertainment | 0.745 | 0.810 | 0.740 | -0.025 | -3.25% | 106.24K | 21/05 | ||
| Allient | 29.13 | 29.24 | 28.76 | -0.07 | -0.24% | 87.35K | 21/05 | ||
| Allogene Therapeutics | 2.690 | 2.920 | 2.630 | +0.100 | +3.86% | 4.96M | 21/05 | ||
| Allot Communications | 2.154 | 2.190 | 2.120 | +0.034 | +1.60% | 39.34K | 21/05 | ||
| Allovir | 0.7958 | 0.7994 | 0.7570 | +0.0269 | +3.50% | 157.37K | 21/05 | ||
| Alnylam | 149.62 | 151.45 | 147.89 | -0.62 | -0.41% | 448.13K | 21/05 | ||
| Alpha & Omega Semiconductor | 26.58 | 26.63 | 26.07 | -0.11 | -0.41% | 95.06K | 21/05 | ||
| Alpha Star Acquisition | 11.43 | 11.43 | 11.43 | 0.00 | 0.00% | 0 | 20/05 | ||
| Alpha Tau Medical | 2.710 | 2.910 | 2.710 | 0.000 | 0.00% | 9.30K | 21/05 | ||
| Alpha Technology | 3.940 | 4.140 | 3.752 | +0.210 | +5.63% | 9.47K | 21/05 | ||
| Alpha Teknova | 1.790 | 1.930 | 1.790 | 0.000 | 0.00% | 6.63K | 21/05 | ||
| Alphabet A | 177.85 | 178.15 | 175.81 | +0.93 | +0.53% | 16.96M | 21/05 | ||
| Alphabet C | 179.54 | 179.82 | 177.31 | +1.08 | +0.61% | 14.69M | 21/05 | ||
| Alphatecs | 10.68 | 11.16 | 10.61 | -0.35 | -3.17% | 1.06M | 21/05 | ||
| Alphatime Acquisition | 11.05 | 11.05 | 11.03 | -0.74 | -6.28% | 1.77K | 21/05 | ||
| AlphaVest Acquisition | 11.02 | 11.05 | 11.02 | 0.00 | 0.00% | 0 | 20/05 | ||
| Alpine 4 Holdings | 0.5750 | 0.6456 | 0.5500 | -0.0650 | -10.16% | 134.55K | 21/05 | ||
| Alset Ehome International | 0.520 | 0.550 | 0.512 | -0.010 | -1.89% | 19.75K | 21/05 | ||
| Altair Engineering | 90.74 | 91.25 | 90.07 | -0.73 | -0.80% | 254.65K | 21/05 | ||
| Altamira Therapeutics | 1.480 | 1.510 | 1.460 | -0.010 | -0.67% | 16.17K | 21/05 | ||
| Altenergy Acquisition | 11.84 | 12.10 | 11.52 | +0.53 | +4.69% | 5.95K | 21/05 | ||
| Alterity Therapeutics | 1.9612 | 2.0180 | 1.9300 | +0.0012 | +0.06% | 3.81K | 21/05 | ||
| Alti Global | 4.410 | 4.610 | 4.330 | -0.120 | -2.65% | 141.15K | 21/05 | ||
| Altimmune | 7.70 | 8.08 | 7.65 | -0.34 | -4.23% | 1.97M | 21/05 | ||
| Altisource Portfolio Solutions | 1.670 | 1.750 | 1.660 | -0.050 | -2.91% | 142.30K | 21/05 | ||
| Alto Ingredients | 1.670 | 1.680 | 1.640 | 0.000 | 0.00% | 230.48K | 21/05 | ||
| Alvotech | 13.94 | 13.94 | 13.56 | +0.44 | +3.26% | 289.58K | 21/05 | ||
| Alx Oncology | 13.62 | 14.18 | 13.33 | -0.17 | -1.23% | 363.70K | 21/05 | ||
| Alzamend Neuro | 0.6298 | 0.6800 | 0.6298 | -0.0037 | -0.58% | 19.44K | 21/05 | ||
| Amalgamated Bank | 25.59 | 25.73 | 25.00 | +0.31 | +1.23% | 102.40K | 21/05 | ||
| Amarin | 0.897 | 0.900 | 0.870 | +0.017 | +1.90% | 483.35K | 21/05 | ||
| Amark Preci | 38.66 | 39.63 | 38.50 | -0.62 | -1.58% | 209.07K | 21/05 | ||
| Amazon.com | 183.15 | 183.26 | 180.75 | -0.39 | -0.21% | 50.34M | 21/05 | ||
| Ambarella | 49.49 | 49.59 | 48.61 | -0.28 | -0.56% | 393.83K | 21/05 | ||
| AMC Networks | 16.50 | 16.82 | 15.98 | +0.36 | +2.23% | 1.01M | 21/05 | ||
| AMD | 164.66 | 165.83 | 163.10 | -1.67 | -1.00% | 29.86M | 21/05 | ||
| Amdocs | 82.14 | 82.29 | 81.75 | +0.10 | +0.12% | 431.88K | 21/05 | ||
| Amedisys | 96.21 | 96.60 | 95.85 | +0.08 | +0.08% | 216.42K | 21/05 | ||
| American Airlines | 14.03 | 14.49 | 14.01 | -0.49 | -3.37% | 22.61M | 21/05 | ||
| American Battery Metals USD | 1.4200 | 1.4600 | 1.4000 | 0.0000 | 0.00% | 270.60K | 21/05 | ||
| American Coastal Insurance | 13.470 | 14.380 | 13.430 | -0.390 | -2.81% | 379.75K | 21/05 | ||
| American Electric Power | 92.62 | 93.44 | 92.37 | +0.03 | +0.03% | 2.17M | 21/05 | ||
| American Lithium | 0.7822 | 0.8480 | 0.7326 | -0.0278 | -3.43% | 504.96K | 21/05 | ||
| American Oncology Network | 1.700 | 2.330 | 1.600 | -1.090 | -39.07% | 285.99K | 21/05 | ||
| American Outdoor Brands | 8.07 | 8.10 | 7.92 | +0.15 | +1.89% | 20.02K | 21/05 | ||
| American Public Education | 17.69 | 18.26 | 17.61 | -0.40 | -2.21% | 75.58K | 21/05 | ||
| American Rebel Holdings | 0.4021 | 0.4270 | 0.4000 | -0.0129 | -3.11% | 174.21K | 21/05 | ||
| American Resources | 1.280 | 1.300 | 1.250 | +0.015 | +1.19% | 202.86K | 21/05 | ||
| American Software | 10.60 | 10.63 | 10.46 | +0.08 | +0.76% | 110.91K | 21/05 | ||
| American Superconductor | 15.24 | 15.43 | 14.24 | +0.90 | +6.28% | 694.83K | 21/05 | ||
| American Woodmark | 93.69 | 94.46 | 93.33 | -0.94 | -0.99% | 155.17K | 21/05 | ||
| Americas Car-Mart | 62.05 | 64.21 | 61.63 | -2.57 | -3.98% | 44.04K | 21/05 | ||
| Ameris | 49.68 | 49.91 | 49.48 | +0.14 | +0.28% | 171.01K | 21/05 | ||
| AMERISAFE | 45.27 | 45.97 | 45.22 | -0.31 | -0.68% | 63.32K | 21/05 | ||
| AmeriServ | 2.500 | 2.900 | 2.500 | -0.360 | -12.59% | 50.02K | 21/05 | ||
| Ames | 21.03 | 21.23 | 21.03 | -0.03 | -0.14% | 4.28K | 21/05 | ||
| Amesite | 3.450 | 3.580 | 3.420 | -0.130 | -3.63% | 21.83K | 21/05 | ||
| Amgen | 314.85 | 316.67 | 311.90 | +0.31 | +0.10% | 1.71M | 21/05 | ||
| Amicus | 9.910 | 10.060 | 9.690 | +0.160 | +1.64% | 2.20M | 21/05 | ||
| Amkor | 32.80 | 33.05 | 32.50 | -0.33 | -1.00% | 832.27K | 21/05 | ||
| Ammo | 2.430 | 2.470 | 2.380 | +0.010 | +0.41% | 262.10K | 21/05 | ||
| Amneal Pharma A | 6.690 | 6.775 | 6.640 | -0.040 | -0.59% | 1.12M | 21/05 | ||
| Amphastar P | 41.91 | 43.35 | 41.89 | -1.16 | -2.69% | 285.96K | 21/05 | ||
| Amplitech | 1.440 | 1.450 | 1.390 | +0.010 | +0.70% | 48.00K | 21/05 | ||
| Amplitude | 9.56 | 9.57 | 9.38 | +0.05 | +0.53% | 484.26K | 21/05 | ||
| Amtech | 5.160 | 5.378 | 5.160 | -0.120 | -2.27% | 29.78K | 21/05 | ||
| Amylyx Pharmaceuticals | 1.800 | 1.860 | 1.780 | -0.040 | -2.17% | 894.58K | 21/05 | ||
| AN2 Therapeutics | 2.165 | 2.250 | 2.160 | -0.065 | -2.91% | 75.83K | 21/05 | ||
| Analog Devices | 216.64 | 217.08 | 214.55 | -0.84 | -0.39% | 3.42M | 21/05 | ||
| AnaptysBio | 23.95 | 25.83 | 23.88 | -1.06 | -4.24% | 433.69K | 21/05 | ||
| Anavex Life Sciences | 4.350 | 4.477 | 4.300 | -0.080 | -1.81% | 728.89K | 21/05 | ||
| Anebulo Pharmaceuticals | 2.110 | 2.208 | 2.110 | -0.040 | -1.86% | 0.77K | 21/05 | ||
| Anghami De | 1.100 | 1.100 | 1.035 | +0.050 | +4.76% | 29.18K | 21/05 | ||
| ANGI Homeservices | 2.130 | 2.200 | 2.125 | -0.090 | -4.05% | 746.98K | 21/05 | ||
| AngioDynamics | 5.86 | 5.94 | 5.72 | +0.05 | +0.86% | 539.24K | 21/05 | ||
| ANI Pharma | 61.71 | 62.46 | 61.14 | -0.02 | -0.03% | 89.23K | 21/05 | ||
| Anika | 25.75 | 25.97 | 25.54 | +0.11 | +0.43% | 57.26K | 21/05 | ||
| Anixa Biosciences | 2.730 | 2.850 | 2.700 | -0.110 | -3.87% | 113.06K | 21/05 | ||
| Annexon | 4.800 | 4.810 | 4.600 | +0.120 | +2.56% | 948.31K | 21/05 | ||
| ANSYS | 326.79 | 327.92 | 325.01 | -1.80 | -0.55% | 314.27K | 21/05 | ||
| Antelope Enterprise Holdings | 1.420 | 1.500 | 1.395 | +0.020 | +1.43% | 290.54K | 21/05 | ||
| Anterix | 32.80 | 33.19 | 32.67 | -0.20 | -0.61% | 90.55K | 21/05 | ||
| APA Corp | 30.72 | 31.12 | 30.51 | -0.18 | -0.58% | 5.07M | 21/05 | ||
| Apellis Pharma | 42.56 | 43.27 | 41.63 | -0.66 | -1.53% | 1.08M | 21/05 | ||
| Apogee | 66.05 | 66.09 | 65.40 | +0.05 | +0.08% | 110.66K | 21/05 | ||
| Apogee Therapeutics | 49.21 | 52.07 | 48.14 | -3.21 | -6.12% | 571.29K | 21/05 | ||
| Apollomics | 0.3110 | 0.3360 | 0.3100 | -0.0059 | -1.86% | 92.68K | 21/05 | ||
| Appfolio Inc | 238.37 | 244.14 | 237.70 | -4.77 | -1.96% | 177.96K | 21/05 | ||
| Appian | 32.02 | 32.40 | 31.63 | -0.41 | -1.26% | 434.59K | 21/05 | ||
| Apple | 192.35 | 192.73 | 190.92 | +1.31 | +0.69% | 41.93M | 21/05 | ||
| Applied Digital | 4.420 | 4.665 | 3.930 | -0.160 | -3.49% | 3.76M | 21/05 | ||
| Applied DNA Sciences Inc | 1.875 | 2.140 | 1.840 | -0.085 | -4.34% | 142.08K | 21/05 | ||
| Applied Materials | 219.80 | 220.26 | 215.81 | -0.15 | -0.07% | 3.91M | 21/05 | ||
| Applied Opt | 12.000 | 12.300 | 11.830 | -0.400 | -3.23% | 1.49M | 21/05 | ||
| Applied Therapeutics | 4.240 | 4.320 | 4.070 | +0.040 | +0.95% | 570.86K | 21/05 | ||
| Applied UV | 0.5365 | 0.5695 | 0.5040 | -0.0100 | -1.83% | 67.89K | 21/05 | ||
| Applovin | 84.00 | 84.93 | 83.02 | -0.57 | -0.67% | 3.60M | 21/05 | ||
| Apptech | 0.9475 | 0.9799 | 0.9400 | -0.0125 | -1.30% | 48.69K | 21/05 | ||
| Aprea Thera | 5.097 | 5.252 | 5.000 | -0.184 | -3.48% | 12.86K | 21/05 | ||
| Aptevo Therapeutics | 0.7800 | 0.8480 | 0.7300 | +0.0367 | +4.94% | 645.99K | 21/05 | ||
| Aptorum A | 3.850 | 4.830 | 3.700 | -0.970 | -20.12% | 34.38K | 21/05 | ||
| Aptose Biosciences | 1.150 | 1.170 | 1.110 | 0.000 | 0.00% | 62.44K | 21/05 | ||
| APx Acquisition I | 11.50 | 11.51 | 11.50 | 0.00 | 0.00% | 11.76K | 21/05 | ||
| Apyx Medical | 1.600 | 1.620 | 1.570 | 0.000 | 0.00% | 25.93K | 21/05 | ||
| Aqua Metals Inc | 0.416 | 0.440 | 0.415 | -0.028 | -6.31% | 582.23K | 21/05 | ||
| AquaBounty Tech | 1.927 | 1.990 | 1.860 | +0.027 | +1.42% | 8.62K | 21/05 | ||
| Aquaron Acquisition | 11.00 | 11.00 | 10.95 | 0.00 | 0.00% | 0.37K | 21/05 | ||
| Aquestive Therapeutics | 3.180 | 3.258 | 3.130 | -0.010 | -0.31% | 678.35K | 21/05 | ||
| ARB IOT | 0.8116 | 0.8835 | 0.8000 | -0.0719 | -8.14% | 106.73K | 21/05 | ||
| Arbe Robotics | 1.780 | 1.800 | 1.730 | +0.010 | +0.56% | 87.75K | 21/05 | ||
| Arbutus Biopharma | 3.210 | 3.215 | 3.060 | +0.140 | +4.56% | 1.01M | 21/05 | ||
| ARCA Biopharma | 3.240 | 3.330 | 3.209 | -0.020 | -0.61% | 25.10K | 21/05 | ||
| Arcadia Biosciences | 3.105 | 3.160 | 2.890 | +0.005 | +0.16% | 13.38K | 21/05 | ||
| ArcBest Corp | 108.91 | 112.96 | 108.75 | -4.31 | -3.81% | 275.91K | 21/05 | ||
| Arcellx | 53.27 | 55.45 | 53.01 | -1.09 | -2.01% | 563.06K | 21/05 | ||
| Arch Capital | 101.65 | 102.41 | 100.56 | +1.48 | +1.48% | 1.68M | 21/05 | ||
| Arcturus Therapeutics Holdings Inc | 29.85 | 30.50 | 29.58 | -0.65 | -2.13% | 244.55K | 21/05 | ||
| Arcutis | 9.48 | 9.58 | 9.06 | +0.13 | +1.39% | 2.36M | 21/05 | ||
| Ardelyx Inc | 7.720 | 7.940 | 7.690 | -0.210 | -2.65% | 3.15M | 21/05 | ||
| argenx ADR | 356.66 | 361.38 | 356.38 | -4.92 | -1.36% | 167.75K | 21/05 | ||
| Argo Blockchain ADR | 1.460 | 1.540 | 1.420 | -0.030 | -2.01% | 289.58K | 21/05 | ||
| Arhaus | 15.97 | 16.43 | 15.71 | -0.43 | -2.62% | 827.61K | 21/05 | ||
| Ark Restaurants | 16.25 | 16.25 | 15.50 | +0.75 | +4.86% | 4.45K | 21/05 | ||
| Arko | 5.530 | 5.670 | 5.500 | -0.160 | -2.81% | 316.08K | 21/05 | ||
| Arm | 114.77 | 115.78 | 109.50 | +4.31 | +3.90% | 10.44M | 21/05 | ||
| Armada Acquisition I | 11.49 | 11.49 | 11.42 | +0.09 | +0.79% | 16.51K | 21/05 | ||
| Armlogi Holding | 4.94 | 5.10 | 4.77 | +0.12 | +2.49% | 49.93K | 21/05 | ||
| Arogo Capital Acquisition | 10.90 | 10.91 | 10.90 | -0.02 | -0.18% | 162.02K | 21/05 | ||
| Arq Inc | 7.190 | 7.240 | 6.830 | +0.260 | +3.75% | 351.20K | 21/05 | ||
| Arqit Quantum | 0.400 | 0.423 | 0.396 | -0.001 | -0.27% | 1.08M | 21/05 | ||
| Array | 11.11 | 11.13 | 10.60 | +0.37 | +3.45% | 4.76M | 21/05 | ||
| Arrivent Biopharma | 19.95 | 20.34 | 19.65 | +0.37 | +1.89% | 41.19K | 21/05 | ||
| Arrow | 24.53 | 24.65 | 24.34 | +0.04 | +0.16% | 20.59K | 21/05 | ||
| Arrowhead Pharma | 25.02 | 25.27 | 24.65 | +0.20 | +0.81% | 489.05K | 21/05 | ||
| ARS Pharmaceuticals | 8.83 | 9.15 | 8.81 | -0.36 | -3.92% | 264.67K | 21/05 | ||
| Artelo Biosciences | 1.5250 | 1.5434 | 1.4749 | -0.0150 | -0.97% | 15.14K | 21/05 | ||
| Arteris | 8.16 | 8.73 | 8.01 | -0.46 | -5.34% | 217.07K | 21/05 | ||
| Artesian | 39.96 | 40.20 | 39.56 | -0.03 | -0.08% | 23.50K | 21/05 | ||
| Arts-Way | 1.840 | 1.908 | 1.830 | -0.050 | -2.65% | 7.16K | 21/05 | ||
| Arvinas | 34.65 | 34.86 | 32.79 | +1.39 | +4.18% | 750.67K | 21/05 | ||
| ARYA Sciences Acquisition IV | 11.40 | 11.45 | 11.37 | -0.02 | -0.18% | 0.11K | 21/05 | ||
| Ascendis Pharma AS | 122.85 | 123.51 | 120.85 | +1.78 | +1.47% | 642.79K | 21/05 | ||
| Ascent Industries | 10.10 | 10.39 | 10.00 | +0.09 | +0.90% | 10.68K | 21/05 | ||
| Ascent Solar | 0.1105 | 0.1240 | 0.1025 | -0.0095 | -7.92% | 13.69M | 21/05 | ||
| Asia Pacific Wire & Cable | 1.512 | 1.512 | 1.512 | +0.062 | +4.28% | 0.56K | 21/05 | ||
| Aslan Pharma ADR | 0.480 | 0.520 | 0.470 | -0.019 | -3.81% | 182.70K | 21/05 | ||
| ASML ADR | 925.27 | 933.58 | 915.34 | -14.17 | -1.51% | 746.10K | 21/05 | ||
| ASP Isotopes | 5.350 | 5.400 | 5.010 | +0.120 | +2.29% | 949.72K | 21/05 | ||
| Aspen | 221.28 | 221.89 | 219.66 | +0.14 | +0.06% | 122.21K | 21/05 | ||
| Aspira Womens Health | 2.710 | 2.760 | 2.500 | +0.170 | +6.69% | 35.42K | 21/05 | ||
| Assembly Biosciences | 15.160 | 15.160 | 14.600 | +0.200 | +1.34% | 9.57K | 21/05 | ||
| Assertio Therapeutics | 1.0200 | 1.0340 | 1.0100 | -0.0200 | -1.92% | 398.87K | 21/05 | ||
| Asset Entities | 0.3685 | 0.3840 | 0.3523 | -0.0014 | -0.38% | 59.54K | 21/05 | ||
| Assure Holdings | 0.4800 | 0.5000 | 0.4700 | -0.0005 | -0.10% | 619.52K | 21/05 | ||
| Ast Spacemobile | 4.710 | 5.690 | 4.430 | -0.570 | -10.80% | 15.83M | 21/05 | ||
| Astec | 33.56 | 33.75 | 32.86 | +0.02 | +0.06% | 113.92K | 21/05 | ||
| Astera Labs | 73.34 | 75.32 | 71.80 | +0.83 | +1.14% | 1.10M | 21/05 | ||
| Astra Space | 0.6517 | 0.7488 | 0.6457 | -0.0063 | -0.96% | 321.19K | 21/05 | ||
| Astrana Health | 38.91 | 39.03 | 38.38 | -0.15 | -0.38% | 83.85K | 21/05 | ||
| AstraZeneca ADR | 79.18 | 79.25 | 77.76 | +2.07 | +2.68% | 7.74M | 21/05 | ||
| Astria Therapeutics | 9.200 | 9.730 | 9.030 | -0.390 | -4.07% | 431.86K | 21/05 | ||
| Astronics | 21.75 | 21.83 | 21.08 | +0.48 | +2.26% | 145.90K | 21/05 | ||
| AstroNova | 17.33 | 17.58 | 17.21 | +0.13 | +0.76% | 8.30K | 21/05 | ||
| Astrotech | 9.5000 | 9.7500 | 9.4900 | -0.1573 | -1.63% | 4.07K | 21/05 | ||
| Asure | 7.560 | 7.610 | 7.490 | -0.090 | -1.18% | 55.42K | 21/05 | ||
| ATA | 0.950 | 1.100 | 0.905 | +0.040 | +4.40% | 28.46K | 21/05 | ||
| ATAI Life Sciences BV | 1.680 | 1.771 | 1.665 | -0.050 | -2.89% | 947.15K | 21/05 | ||
| Atara Biotherapeutics Inc | 0.6933 | 0.7196 | 0.6750 | -0.0167 | -2.35% | 2.00M | 21/05 | ||
| Atea | 3.610 | 3.700 | 3.585 | +0.010 | +0.28% | 167.61K | 21/05 | ||
| Aterian | 2.650 | 2.873 | 2.538 | -0.160 | -5.69% | 143.59K | 21/05 | ||
| Athira Pharma | 2.540 | 2.580 | 2.464 | +0.020 | +0.79% | 55.99K | 21/05 | ||
| ATIF Holdings | 1.0000 | 1.0000 | 0.9900 | +0.0540 | +5.71% | 0.28K | 21/05 | ||
| Atlanta Braves Holdings | 42.01 | 42.21 | 41.41 | +0.48 | +1.16% | 27.98K | 21/05 | ||
| Atlanta Braves Holdings C | 39.48 | 39.67 | 38.80 | +0.48 | +1.23% | 271.75K | 21/05 | ||
| Atlantic American | 1.740 | 1.750 | 1.610 | +0.100 | +6.10% | 15.63K | 21/05 | ||
| Atlantic Coastal Acquisition II | 10.77 | 10.77 | 10.77 | -0.64 | -5.61% | 0.22K | 21/05 | ||
| Atlantica Sustainable Infrastructure | 22.75 | 22.93 | 22.45 | +0.13 | +0.57% | 531.49K | 21/05 | ||
| Atlanticuss | 25.35 | 25.50 | 24.90 | +0.45 | +1.81% | 19.47K | 21/05 | ||
| Atlas Lithium | 16.6200 | 17.7200 | 16.5600 | -1.0300 | -5.84% | 37.81K | 21/05 | ||
| Atlassian Corp Plc | 178.05 | 179.46 | 177.60 | -1.79 | -1.00% | 847.25K | 21/05 | ||
| ATN Int | 25.68 | 26.03 | 25.45 | -0.26 | -1.00% | 97.72K | 21/05 | ||
| Atomera | 4.22 | 4.39 | 4.13 | -0.15 | -3.43% | 246.71K | 21/05 | ||
| Atossa Genetics | 1.6300 | 1.7100 | 1.5900 | +0.0300 | +1.88% | 967.09K | 21/05 | ||
| Atour Lifestyle Holdings | 17.68 | 18.15 | 17.61 | -0.60 | -3.28% | 764.72K | 21/05 | ||
| AtriCure | 22.45 | 22.51 | 21.94 | +0.14 | +0.63% | 324.12K | 21/05 | ||
| ATRION | 451.25 | 473.00 | 450.00 | -21.15 | -4.48% | 40.64K | 21/05 | ||
| aTyr Pharma | 1.950 | 2.090 | 1.905 | -0.120 | -5.80% | 387.81K | 21/05 | ||
| Auburn | 18.92 | 19.01 | 18.72 | +0.27 | +1.45% | 0.81K | 21/05 | ||
| Auddia | 1.350 | 1.410 | 1.350 | -0.070 | -4.93% | 64.78K | 21/05 | ||
| AudioCodes | 9.99 | 10.05 | 9.98 | -0.01 | -0.10% | 29.32K | 21/05 | ||
| AudioEye | 24.21 | 25.37 | 22.76 | -0.97 | -3.85% | 324.47K | 21/05 | ||
| Augmedix | 1.200 | 1.200 | 1.100 | +0.040 | +3.45% | 752.78K | 21/05 | ||
| Aura Biosciences | 6.95 | 7.09 | 6.64 | -0.15 | -2.11% | 180.41K | 21/05 | ||
| Aura FAT Projects Acquisition | 11.29 | 11.33 | 11.27 | +0.01 | +0.09% | 8.24K | 21/05 | ||
| Aurinia Pharma | 5.590 | 5.810 | 5.555 | -0.190 | -3.29% | 1.39M | 21/05 | ||
| Aurora Cannabis | 7.130 | 7.570 | 7.125 | -0.270 | -3.65% | 2.03M | 21/05 | ||
| Aurora Innovation | 2.480 | 2.680 | 2.470 | -0.200 | -7.46% | 13.13M | 21/05 | ||
| Aurora Mobile | 3.110 | 3.170 | 3.110 | -0.060 | -1.89% | 1.40K | 21/05 | ||
| Australian Oilseeds Holdings | 1.110 | 1.164 | 1.090 | -0.010 | -0.89% | 19.85K | 21/05 | ||
| Authid | 7.8500 | 7.8900 | 7.7834 | +0.0700 | +0.90% | 6.56K | 21/05 | ||
| Autodesk | 220.28 | 220.60 | 218.00 | -1.12 | -0.51% | 897.00K | 21/05 | ||
| Autolus Therapeutics | 3.870 | 4.200 | 3.860 | -0.150 | -3.73% | 1.36M | 21/05 | ||
| Autonomix Medical | 2.250 | 2.440 | 2.250 | -0.050 | -2.17% | 22.85K | 21/05 | ||
| Avadel Pharma | 16.000 | 16.000 | 15.650 | +0.300 | +1.91% | 528.60K | 21/05 | ||
| Avalo Therapeutics | 10.920 | 11.090 | 10.541 | -0.180 | -1.62% | 15.37K | 21/05 | ||
| Avalon Globocare | 0.2901 | 0.3079 | 0.2819 | -0.0178 | -5.78% | 10.70K | 21/05 | ||
| Aveanna Healthcare Holdings | 2.920 | 3.070 | 2.820 | +0.010 | +0.34% | 118.73K | 21/05 | ||
| Avenue Therapeutics | 3.800 | 3.970 | 3.660 | -0.010 | -0.26% | 22.73K | 21/05 | ||
| Avepoint | 9.41 | 9.54 | 9.28 | -0.08 | -0.84% | 2.11M | 21/05 | ||
| Aviat | 30.44 | 31.00 | 30.43 | -0.47 | -1.52% | 49.89K | 21/05 | ||
| Avid Bioservices | 9.08 | 9.29 | 8.97 | -0.20 | -2.16% | 656.80K | 21/05 | ||
| Avidity Bio | 29.51 | 29.74 | 28.75 | +0.27 | +0.92% | 722.17K | 21/05 | ||
| AvidXchange Holdings | 10.98 | 11.25 | 10.93 | -0.20 | -1.79% | 1.97M | 21/05 | ||
| Avinger | 2.9500 | 3.1101 | 2.9500 | -0.1000 | -3.28% | 11.39K | 21/05 | ||
| Avis | 113.85 | 118.07 | 113.28 | -4.42 | -3.74% | 611.07K | 21/05 | ||
| Avita Medical | 8.14 | 8.34 | 8.01 | -0.03 | -0.37% | 140.13K | 21/05 | ||
| Avnet | 54.14 | 54.52 | 53.50 | +0.37 | +0.69% | 668.21K | 21/05 | ||
| AVROBIO | 1.380 | 1.400 | 1.360 | -0.010 | -0.72% | 124.70K | 21/05 | ||
| Aware | 1.860 | 1.890 | 1.824 | +0.020 | +1.09% | 52.72K | 21/05 | ||
| Axcelis | 112.19 | 113.82 | 111.91 | -3.00 | -2.60% | 285.18K | 21/05 | ||
| Axogen Inc | 6.09 | 6.20 | 5.90 | -0.11 | -1.77% | 163.21K | 21/05 | ||
| Axon Enterprise | 287.95 | 291.99 | 285.06 | -4.08 | -1.40% | 647.17K | 21/05 | ||
| Axonics Modulation Technologies | 67.59 | 67.68 | 67.52 | +0.05 | +0.07% | 253.79K | 21/05 | ||
| Axsome Therapeutics Inc | 78.12 | 79.13 | 76.86 | +0.54 | +0.70% | 443.07K | 21/05 | ||
| AXT | 3.250 | 3.330 | 3.230 | -0.080 | -2.40% | 287.18K | 21/05 | ||
| AYRO Inc | 1.130 | 1.150 | 1.120 | -0.010 | -0.88% | 18.94K | 21/05 | ||
| Aytu BioScience | 3.130 | 3.170 | 3.020 | +0.050 | +1.62% | 4.16K | 21/05 | ||
| Azenta | 51.55 | 52.12 | 51.10 | +0.07 | +0.14% | 490.72K | 21/05 | ||
| B. Riley Financial | 30.17 | 30.75 | 29.70 | -0.54 | -1.76% | 393.76K | 21/05 | ||
| Backblaze | 6.61 | 7.03 | 6.61 | -0.49 | -6.90% | 479.02K | 21/05 | ||
| Baidu | 105.14 | 105.90 | 104.52 | -3.73 | -3.43% | 3.73M | 21/05 | ||
| Baijiayun | 0.930 | 0.986 | 0.880 | -0.080 | -7.92% | 123.31K | 21/05 | ||
| BAIYU Holdings | 1.2600 | 1.3300 | 1.2500 | -0.0400 | -3.08% | 18.22K | 21/05 | ||
| Baker Hughes | 33.02 | 33.53 | 32.99 | -0.09 | -0.27% | 4.44M | 21/05 | ||
| Balchem | 155.50 | 155.74 | 153.52 | +1.11 | +0.72% | 55.85K | 21/05 | ||
| Ballard | 2.990 | 3.075 | 2.990 | -0.090 | -2.92% | 1.07M | 21/05 | ||
| BancFirst | 90.78 | 91.13 | 90.06 | +0.35 | +0.39% | 30.09K | 21/05 | ||
| Bandwidth | 21.41 | 21.89 | 21.20 | -0.53 | -2.42% | 200.38K | 21/05 | ||
| Bank First National | 83.76 | 83.76 | 82.97 | +0.05 | +0.06% | 9.09K | 21/05 | ||
| Bank of Marin | 16.33 | 16.44 | 16.12 | +0.21 | +1.30% | 45.80K | 21/05 | ||
| Bank Of Princeton | 30.98 | 31.31 | 30.91 | -0.41 | -1.31% | 4.13K | 21/05 | ||
| Bank of the James | 10.69 | 11.03 | 10.62 | -0.28 | -2.55% | 1.90K | 21/05 | ||
| Bank Ozk | 48.33 | 48.73 | 47.88 | +0.35 | +0.73% | 605.04K | 21/05 | ||
| Bank Southern California | 14.22 | 14.46 | 14.11 | 0.00 | 0.00% | 28.73K | 21/05 | ||
| Bank7 | 30.08 | 30.25 | 29.91 | +0.08 | +0.27% | 3.59K | 21/05 | ||
| BankFinancial | 10.28 | 10.43 | 10.22 | -0.09 | -0.87% | 13.05K | 21/05 | ||
| Bankwell | 24.16 | 24.44 | 23.96 | -0.19 | -0.78% | 5.25K | 21/05 | ||
| Banner | 46.23 | 46.40 | 45.91 | +0.21 | +0.46% | 92.62K | 21/05 | ||
| Bannix Acquisition | 10.94 | 10.94 | 10.94 | -0.01 | -0.09% | 1.03K | 21/05 | ||
| Banzai International | 0.260 | 0.313 | 0.260 | -0.040 | -13.27% | 480.81K | 21/05 | ||
| Baosheng Media Group Holdings | 3.485 | 3.617 | 3.390 | -0.075 | -2.11% | 14.61K | 21/05 | ||
| Baozun Inc | 3.090 | 3.090 | 2.990 | -0.030 | -0.96% | 264.14K | 21/05 | ||
| Barfresh Food | 1.500 | 1.560 | 1.480 | -0.060 | -3.85% | 31.99K | 21/05 | ||
| Barinthus Biotherapeutics | 2.151 | 2.330 | 2.151 | -0.248 | -10.34% | 3.60K | 21/05 | ||
| Barrett | 124.86 | 125.68 | 122.72 | -0.05 | -0.04% | 47.45K | 21/05 | ||
| Bassett | 14.11 | 14.20 | 14.09 | +0.04 | +0.28% | 18.55K | 21/05 | ||
| BayCom | 20.40 | 20.58 | 20.09 | +0.13 | +0.64% | 8.05K | 21/05 | ||
| Bayfirst Financial | 12.35 | 12.35 | 12.25 | 0.00 | 0.00% | 0.58K | 21/05 | ||
| Bayview Acquisition | 10.21 | 10.22 | 10.20 | +0.01 | +0.10% | 16.26K | 21/05 | ||
| BCB Bancorp | 10.51 | 10.67 | 10.28 | +0.11 | +1.06% | 34.94K | 21/05 | ||
| Beacon Roofing | 97.04 | 98.45 | 96.85 | -1.13 | -1.15% | 478.19K | 21/05 | ||
| Beam | 24.80 | 25.56 | 24.63 | -0.04 | -0.16% | 971.78K | 21/05 | ||
| Beam Global | 5.85 | 6.19 | 5.54 | -0.64 | -9.86% | 340.81K | 21/05 | ||
| Beamr Imaging | 5.40 | 5.70 | 5.28 | -0.11 | -2.00% | 254.31K | 21/05 | ||
| Beasley | 0.7000 | 0.7390 | 0.6925 | -0.0214 | -2.97% | 6.07K | 21/05 | ||
| Beauty Health Co | 2.650 | 2.670 | 2.490 | +0.060 | +2.32% | 2.01M | 21/05 | ||
| BeiGene ADS | 167.39 | 171.64 | 167.39 | -6.93 | -3.98% | 91.50K | 21/05 | ||
| Bel Fuse A | 75.58 | 75.90 | 74.16 | +0.78 | +1.04% | 4.36K | 21/05 | ||
| Bel Fuse B | 66.31 | 67.23 | 65.89 | -0.23 | -0.35% | 78.88K | 21/05 | ||
| Belite Bio ADR | 45.42 | 45.42 | 44.22 | +0.26 | +0.58% | 47.81K | 21/05 | ||
| Bellevue Life Sciences Acquisition | 10.73 | 10.74 | 10.73 | -0.01 | -0.09% | 0.21K | 21/05 | ||
| Beneficient | 3.5700 | 3.7399 | 3.4599 | +0.0700 | +2.00% | 77.75K | 21/05 | ||
| Benitec Biopharma ADR | 9.600 | 10.490 | 9.460 | -0.870 | -8.31% | 17.60K | 21/05 | ||
| Bentley | 56.72 | 57.19 | 56.48 | -0.33 | -0.58% | 816.00K | 21/05 | ||
| Berry Petroleum | 7.220 | 7.286 | 7.160 | -0.010 | -0.14% | 1.31M | 21/05 | ||
| Better Home Finance Holding | 0.390 | 0.405 | 0.380 | -0.010 | -2.50% | 1.10M | 21/05 | ||
| Betterware De Mexico | 16.85 | 17.37 | 16.75 | -0.29 | -1.69% | 33.46K | 21/05 | ||
| Beyond Air | 1.290 | 1.330 | 1.265 | -0.020 | -1.53% | 194.19K | 21/05 | ||
| Beyond Meat | 7.30 | 7.39 | 7.15 | +0.03 | +0.34% | 1.19M | 21/05 | ||
| BeyondSpring | 2.670 | 2.870 | 2.570 | +0.040 | +1.52% | 18.48K | 21/05 | ||
| Bgc Group | 8.840 | 8.975 | 8.820 | -0.070 | -0.79% | 1.57M | 21/05 | ||
| Bicycle Therapeutics | 21.60 | 21.94 | 20.99 | -0.11 | -0.51% | 200.49K | 21/05 | ||
| Big 5 | 3.250 | 3.320 | 3.160 | -0.070 | -2.11% | 278.17K | 21/05 | ||
| Bigcommerce | 7.91 | 7.98 | 7.81 | -0.09 | -1.13% | 367.13K | 21/05 | ||
| Bilibili | 15.53 | 15.74 | 15.25 | -0.57 | -3.54% | 5.81M | 21/05 | ||
| Bimi International Medical | 1.2200 | 1.3901 | 1.2200 | -0.1445 | -10.59% | 25.15K | 21/05 | ||
| Binah Capital | 2.70 | 4.20 | 2.69 | -1.50 | -35.71% | 10.21K | 21/05 | ||
| Bio Path | 2.000 | 2.380 | 2.000 | -0.170 | -7.83% | 84.64K | 21/05 | ||
| BIO-Key | 1.701 | 1.720 | 1.600 | +0.100 | +6.25% | 2.94K | 21/05 | ||
| Bio-Techne | 82.68 | 83.40 | 80.83 | +0.18 | +0.22% | 840.13K | 21/05 | ||
| bioAffinity Technologies | 2.370 | 2.480 | 2.277 | +0.140 | +6.28% | 73.30K | 21/05 | ||
| Bioatla | 2.330 | 2.450 | 2.230 | -0.125 | -5.09% | 698.64K | 21/05 | ||
| Biocardia | 0.406 | 0.410 | 0.394 | +0.014 | +3.57% | 45.07K | 21/05 | ||
| Bioceres Crop | 11.11 | 11.51 | 11.11 | -0.37 | -3.22% | 40.10K | 21/05 | ||
| BioCryst | 6.420 | 6.475 | 6.015 | +0.290 | +4.73% | 3.34M | 21/05 | ||
| Biodesix | 1.570 | 1.590 | 1.560 | 0.000 | 0.00% | 90.74K | 21/05 | ||
| Biodexa Pharmaceuticals DRC | 2.330 | 2.960 | 1.950 | +1.060 | +83.46% | 125.02M | 21/05 | ||
| Biofrontera | 1.1150 | 1.1300 | 1.0600 | +0.0150 | +1.36% | 46.72K | 21/05 | ||
| Biogen | 227.69 | 231.95 | 224.82 | -3.89 | -1.68% | 761.21K | 21/05 | ||
| BIOLASE | 0.1595 | 0.1648 | 0.1510 | -0.0012 | -0.75% | 2.40M | 21/05 | ||
| BioLife Solutions | 21.68 | 21.81 | 21.25 | -0.15 | -0.69% | 235.17K | 21/05 | ||
| BioLineRx | 0.623 | 0.648 | 0.601 | +0.001 | +0.11% | 131.34K | 21/05 | ||
| Biomarin Pharma | 77.34 | 77.61 | 76.40 | +0.29 | +0.38% | 1.83M | 21/05 | ||
| Biomea Fusion | 11.58 | 12.59 | 11.47 | -1.04 | -8.24% | 636.98K | 21/05 | ||
| Biomerica | 0.658 | 0.661 | 0.622 | -0.003 | -0.38% | 52.64K | 21/05 | ||
| Bionano Genomics | 1.0500 | 1.0780 | 1.0200 | -0.0300 | -2.78% | 700.32K | 21/05 | ||
| BioNexus Gene Lab | 0.5410 | 0.5800 | 0.5300 | -0.0295 | -5.17% | 135.70K | 21/05 | ||
| Bionomics ADR | 1.1800 | 1.2000 | 0.9026 | +0.2583 | +28.02% | 775.68K | 21/05 | ||
| BioNTech | 92.07 | 92.26 | 90.90 | -0.40 | -0.43% | 317.12K | 21/05 | ||
| Biora Therapeutics | 0.712 | 0.734 | 0.701 | -0.018 | -2.51% | 261.71K | 21/05 | ||
| BioRestorative Therapies | 1.260 | 1.300 | 1.260 | -0.030 | -2.33% | 72.47K | 21/05 | ||
| Biosig Tech | 1.840 | 1.882 | 1.760 | +0.070 | +3.95% | 108.95K | 21/05 | ||
| biote Corp | 5.57 | 5.67 | 5.47 | -0.07 | -1.24% | 122.67K | 21/05 | ||
| Biotricity | 1.100 | 1.106 | 1.020 | +0.080 | +7.84% | 88.24K | 21/05 | ||
| Bioventus | 6.160 | 6.260 | 6.070 | -0.070 | -1.12% | 154.12K | 21/05 | ||
| Biovie | 0.4837 | 0.4889 | 0.4651 | +0.0126 | +2.67% | 355.79K | 21/05 | ||
| BioXcel Therapeutics | 2.010 | 2.101 | 1.990 | -0.090 | -4.29% | 257.79K | 21/05 | ||
| Bit Digital | 2.720 | 2.755 | 2.510 | +0.080 | +3.03% | 11.43M | 21/05 | ||
| Bit Origin | 3.8000 | 3.8700 | 3.2500 | +0.4400 | +13.10% | 716.50K | 21/05 | ||
| Bitcoin Depot | 1.880 | 1.987 | 1.830 | -0.010 | -0.53% | 90.91K | 21/05 | ||
| Bitdeer Tech | 5.91 | 6.15 | 5.86 | -0.12 | -1.99% | 493.73K | 21/05 | ||
| Bitfarms | 1.870 | 1.930 | 1.810 | +0.035 | +1.91% | 27.53M | 21/05 | ||
| BitFuFu | 3.700 | 4.000 | 3.410 | +0.300 | +8.82% | 281.09K | 21/05 | ||
| BJs Restaurants | 34.78 | 36.22 | 34.76 | -1.22 | -3.39% | 244.31K | 21/05 | ||
| Black Diamond | 4.97 | 5.08 | 4.81 | +0.07 | +1.43% | 930.14K | 21/05 | ||
| Black Hawk Acquisition | 10.11 | 10.12 | 10.10 | 0.00 | 0.00% | 61.94K | 21/05 | ||
| Blackbaud | 79.92 | 79.97 | 78.78 | +0.32 | +0.40% | 117.29K | 21/05 | ||
| Blackboxstocks | 2.976 | 3.000 | 2.872 | +0.046 | +1.57% | 7.02K | 21/05 | ||
| Blackline | 52.67 | 55.62 | 52.60 | -5.21 | -9.00% | 3.36M | 21/05 | ||
| Blade Air Mobility | 3.180 | 3.280 | 3.120 | -0.100 | -3.05% | 561.31K | 21/05 | ||
| Bleuacacia | 10.66 | 10.69 | 10.66 | 0.00 | 0.00% | 0 | 20/05 | ||
| Blink Charging | 3.090 | 3.165 | 3.020 | -0.030 | -0.96% | 4.12M | 21/05 | ||
| Blockchain Coinvestors Acquisition I | 11.15 | 11.15 | 11.14 | 0.00 | 0.00% | 3.84K | 21/05 | ||
| Bloomin Brands | 22.54 | 23.30 | 22.52 | -0.76 | -3.26% | 1.68M | 21/05 | ||
| Blue Bird | 54.45 | 55.72 | 54.00 | -1.10 | -1.98% | 633.11K | 21/05 | ||
| Blue Foundry Bancorp | 9.67 | 9.70 | 9.56 | +0.06 | +0.62% | 19.80K | 21/05 | ||
| Blue Hat | 1.1098 | 1.1100 | 1.0700 | -0.0002 | -0.02% | 88.37K | 21/05 | ||
| Blue Ocean Acquisition | 11.14 | 11.14 | 11.13 | +0.04 | +0.36% | 105.94K | 21/05 | ||
| Blue Star Foods | 2.7400 | 3.1000 | 2.7280 | -0.5100 | -15.69% | 220.94K | 21/05 | ||
| Blue World Acquisition | 11.30 | 11.30 | 11.30 | +0.01 | +0.09% | 92.67K | 21/05 | ||
| Bluebird | 0.9967 | 1.0600 | 0.9867 | -0.0333 | -3.23% | 4.89M | 21/05 | ||
| Bluejay Diagnostics | 0.5105 | 0.5900 | 0.5040 | -0.0300 | -5.55% | 29.22K | 21/05 | ||
| Blueprint Medicines Corp | 103.63 | 104.78 | 101.49 | -0.63 | -0.60% | 423.40K | 21/05 | ||
| Bogota Financial | 6.833 | 6.880 | 6.575 | +0.083 | +1.23% | 33.55K | 21/05 | ||
| BOK Financial | 94.43 | 94.43 | 93.29 | +0.24 | +0.25% | 105.55K | 21/05 | ||
| Bolt | 0.775 | 0.793 | 0.761 | -0.015 | -1.90% | 429.46K | 21/05 | ||
| Bon Natural Life | 2.8000 | 2.8660 | 2.6800 | 0.0000 | 0.00% | 27.65K | 21/05 | ||
| Bone Biologics | 1.4600 | 1.8799 | 1.3800 | -0.3600 | -19.78% | 293.37K | 21/05 | ||
| Booking | 3,822.34 | 3,827.82 | 3,749.11 | +53.72 | +1.43% | 223.82K | 21/05 | ||
| Borealis Foods | 7.110 | 10.750 | 4.300 | +3.110 | +77.75% | 3.98M | 21/05 | ||
| BOS | 2.730 | 2.798 | 2.697 | -0.061 | -2.19% | 4.74K | 21/05 | ||
| Boundless Bio | 10.99 | 11.64 | 10.25 | +0.37 | +3.48% | 87.31K | 21/05 | ||
| Bowen Acquisition | 10.52 | 10.52 | 10.51 | 0.00 | 0.00% | 6.58K | 21/05 | ||
| Bowman Consulting Group | 32.56 | 32.85 | 32.19 | -0.35 | -1.06% | 54.38K | 21/05 | ||
| Boxlight A | 0.741 | 0.744 | 0.681 | +0.063 | +9.24% | 57.03K | 21/05 | ||
| Bragg Gaming | 6.10 | 6.27 | 6.08 | -0.12 | -1.93% | 36.54K | 21/05 | ||
| Brainstorm Cell Therapeutics | 0.620 | 0.633 | 0.567 | +0.053 | +9.35% | 1.03M | 21/05 | ||
| Brainsway | 5.430 | 5.600 | 5.300 | -0.060 | -1.09% | 50.87K | 21/05 | ||
| BranchOut Food | 1.660 | 1.770 | 1.620 | -0.070 | -4.05% | 72.39K | 21/05 | ||
| Brand Engagement Network | 1.190 | 1.340 | 1.170 | 0.000 | 0.00% | 74.03K | 21/05 | ||
| Braze | 42.91 | 43.16 | 42.28 | -0.09 | -0.21% | 603.25K | 21/05 | ||
| Breeze Holdings Acquisition | 11.48 | 11.50 | 11.40 | +0.09 | +0.79% | 4.16K | 21/05 | ||
| Brenmiller Energy | 1.820 | 1.820 | 1.700 | -0.030 | -1.62% | 141.02K | 21/05 | ||
| Brera Holdings | 1.120 | 1.215 | 1.070 | +0.050 | +4.67% | 109.09K | 21/05 | ||
| Briacell Therapeutics | 1.490 | 1.625 | 1.470 | 0.000 | 0.00% | 287.76K | 21/05 | ||
| BridgeBio Pharma | 29.28 | 29.88 | 28.79 | -0.24 | -0.81% | 2.11M | 21/05 | ||
| Bridgeline Digital | 1.200 | 1.200 | 1.171 | +0.010 | +0.84% | 14.18K | 21/05 | ||
| Bridger Aerospace Holdings | 4.150 | 4.160 | 4.070 | +0.130 | +3.23% | 13.45K | 21/05 | ||
| Bridgewater Bancshares | 12.19 | 12.23 | 11.98 | +0.18 | +1.50% | 40.38K | 21/05 | ||
| Bridgford | 10.37 | 10.46 | 10.35 | -0.10 | -0.92% | 1.60K | 21/05 | ||
| Bright Green | 0.2205 | 0.2290 | 0.2084 | -0.0033 | -1.47% | 450.76K | 21/05 | ||
| Bright Minds Biosciences | 1.2200 | 1.2398 | 1.0900 | +0.1300 | +11.93% | 26.57K | 21/05 | ||
| Brightcove | 2.190 | 2.200 | 2.070 | +0.080 | +3.79% | 155.88K | 21/05 | ||
| Brighthouse Financial | 44.64 | 45.20 | 44.60 | -0.38 | -0.84% | 327.35K | 21/05 | ||
| Brightspring Health Services | 11.15 | 11.38 | 11.11 | -0.30 | -2.62% | 374.55K | 21/05 | ||
| Brilliant Earth | 2.330 | 2.350 | 2.280 | -0.010 | -0.43% | 69.18K | 21/05 | ||
| Broad Capital Acquisition | 11.31 | 11.31 | 11.31 | 0.00 | 0.00% | 0.10K | 21/05 | ||
| Broadcom | 1,399.20 | 1,409.39 | 1,393.46 | -14.83 | -1.05% | 1.51M | 21/05 | ||
| Broadway Financial | 4.890 | 4.920 | 4.710 | +0.020 | +0.41% | 15.49K | 21/05 | ||
| Broadwind | 3.600 | 3.970 | 3.510 | -0.340 | -8.63% | 563.22K | 21/05 | ||
| Brooge Holdings Ltd | 1.030 | 1.050 | 1.003 | -0.020 | -1.90% | 63.19K | 21/05 | ||
| Brookline Bancorp | 8.98 | 9.02 | 8.90 | +0.04 | +0.45% | 271.16K | 21/05 | ||
| BRP Inc | 68.09 | 69.18 | 67.85 | +0.22 | +0.32% | 150.01K | 21/05 | ||
| Bruker | 76.40 | 76.58 | 75.09 | -0.07 | -0.09% | 933.24K | 21/05 | ||
| Bruush Oral Care Unt | 0.1177 | 0.1340 | 0.1110 | -0.0404 | -25.55% | 23.43M | 21/05 | ||
| Bt Brands | 1.410 | 1.410 | 1.310 | +0.010 | +0.71% | 2.67K | 21/05 | ||
| BTC Digital | 2.1900 | 2.3700 | 2.1600 | -0.0797 | -3.51% | 28.40K | 21/05 | ||
| BTCS | 1.7500 | 1.7700 | 1.6301 | +0.0800 | +4.79% | 283.06K | 21/05 | ||
| Bukit Jalil Global Acquisition 1 | 10.59 | 10.60 | 10.59 | 0.00 | 0.00% | 0.69K | 21/05 | ||
| BullFrog AI Holdings Unt | 3.070 | 3.150 | 2.890 | +0.180 | +6.23% | 134.83K | 21/05 | ||
| Bumble | 12.02 | 12.30 | 11.96 | -0.19 | -1.56% | 2.43M | 21/05 | ||
| Burgerfi International | 0.3752 | 0.3880 | 0.3650 | -0.0066 | -1.73% | 136.27K | 21/05 | ||
| Burke Herbert Bank Trust | 49.53 | 50.60 | 48.98 | -0.48 | -0.96% | 27.96K | 21/05 | ||
| Burning Rock | 7.6600 | 7.7650 | 7.6000 | -0.1200 | -1.54% | 5.94K | 21/05 | ||
| BurTech Acquisition | 11.08 | 11.20 | 11.01 | -0.05 | -0.45% | 1.29K | 21/05 | ||
| Business First | 21.51 | 21.52 | 21.23 | +0.21 | +0.99% | 24.13K | 21/05 | ||
| BuzzFeed | 2.500 | 2.620 | 2.380 | -0.040 | -1.57% | 279.18K | 21/05 | ||
| BV Financial | 10.57 | 10.66 | 10.57 | +0.01 | +0.09% | 2.33K | 21/05 | ||
| BYND Cannasoft Enterprises | 1.2500 | 1.4700 | 1.1400 | +0.0600 | +5.04% | 5.35M | 21/05 | ||
| Bynordic Acquisition | 11.19 | 11.29 | 11.19 | 0.00 | 0.00% | 0 | 20/05 | ||
| Byrna Technologies | 11.17 | 11.58 | 10.89 | -0.28 | -2.45% | 193.79K | 21/05 | ||
| C&F Financial | 44.25 | 44.50 | 43.90 | -0.15 | -0.34% | 5.27K | 21/05 | ||
| C3is Inc | 1.6000 | 1.6500 | 1.4800 | +0.0900 | +5.96% | 1.62M | 21/05 | ||
| C4 | 5.76 | 5.80 | 5.63 | +0.14 | +2.49% | 890.76K | 21/05 | ||
| Cabaletta Bio | 12.190 | 13.140 | 11.980 | -0.690 | -5.36% | 1.14M | 21/05 | ||
| Cactus Acquisition 1 | 11.25 | 11.25 | 11.25 | -0.03 | -0.27% | 0.01K | 21/05 | ||
| Cadence Design | 290.10 | 292.98 | 289.68 | -2.37 | -0.81% | 1.18M | 21/05 | ||
| Cadiz | 3.050 | 3.090 | 2.990 | -0.060 | -1.93% | 117.09K | 21/05 | ||
| Cadrenal Therapeutics | 0.4200 | 0.4300 | 0.4011 | -0.0103 | -2.39% | 94.34K | 21/05 | ||
| Caesars | 35.59 | 36.27 | 34.96 | +0.65 | +1.86% | 4.91M | 21/05 | ||
| Caesarstone | 5.95 | 6.05 | 5.85 | -0.03 | -0.50% | 144.38K | 21/05 | ||
| Cal-Maine | 61.07 | 61.13 | 58.14 | +1.69 | +2.85% | 590.76K | 21/05 | ||
| CalAmp | 3.720 | 3.842 | 3.720 | +0.040 | +1.09% | 5.76K | 21/05 | ||
| Calavo Growers | 26.73 | 27.65 | 26.69 | -0.67 | -2.45% | 146.12K | 21/05 | ||
| CalciMedica | 5.400 | 5.500 | 5.360 | 0.000 | 0.00% | 7.33K | 21/05 | ||
| CaliberCos | 0.9800 | 0.9800 | 0.9600 | 0.0000 | 0.00% | 3.87K | 21/05 | ||
| California BanCorp | 22.20 | 22.29 | 22.03 | +0.07 | +0.32% | 10.25K | 21/05 | ||
| Calliditas Therapeutics | 21.50 | 22.50 | 21.50 | -0.50 | -2.27% | 3.87K | 21/05 | ||
| Calumet | 15.640 | 15.925 | 15.390 | -0.050 | -0.32% | 117.35K | 21/05 | ||
| Cambium Networks | 3.390 | 3.630 | 3.360 | -0.200 | -5.57% | 168.92K | 21/05 | ||
| Cambridge Bancorp | 68.76 | 69.15 | 68.51 | +0.92 | +1.36% | 28.37K | 21/05 | ||
| Camden | 32.54 | 32.69 | 32.26 | +0.17 | +0.53% | 20.63K | 21/05 | ||
| Camtek | 100.85 | 102.73 | 99.00 | +1.00 | +1.00% | 350.27K | 21/05 | ||
| Canaan | 1.075 | 1.250 | 1.040 | -0.145 | -11.89% | 10.79M | 21/05 | ||
| Canadian Solar Inc | 15.83 | 15.99 | 15.35 | +0.12 | +0.76% | 995.73K | 21/05 | ||
| Candel Therapeutics | 12.27 | 13.11 | 12.07 | +0.29 | +2.42% | 675.52K | 21/05 | ||
| Canna Global Acquisition | 11.30 | 11.30 | 11.30 | +0.02 | +0.18% | 2.02K | 21/05 | ||
| Canoo | 2.590 | 2.760 | 2.570 | -0.140 | -5.13% | 2.23M | 21/05 | ||
| Canopy Growth | 10.11 | 10.71 | 10.02 | -0.02 | -0.20% | 5.03M | 21/05 | ||
| Cantaloupe | 6.56 | 6.64 | 6.46 | -0.02 | -0.30% | 252.33K | 21/05 | ||
| Canterbury Park | 22.25 | 22.31 | 22.25 | -1.08 | -4.63% | 0.87K | 21/05 | ||
| Capital Bancorp | 20.27 | 20.31 | 20.07 | +0.08 | +0.40% | 23.38K | 21/05 | ||
| Capital City Bank | 28.14 | 28.17 | 27.64 | +0.38 | +1.37% | 24.63K | 21/05 | ||
| Capital Product | 16.18 | 16.35 | 16.07 | -0.22 | -1.34% | 8.56K | 21/05 | ||
| Capital Southwest | 26.42 | 26.65 | 26.36 | -0.08 | -0.30% | 323.45K | 21/05 | ||
| Capitalworks Emerging Markets Acquisition | 11.05 | 11.05 | 11.04 | +0.06 | +0.55% | 8.55K | 21/05 | ||
| Capitol Federal | 5.25 | 5.28 | 5.19 | +0.04 | +0.77% | 601.26K | 21/05 | ||
| Capricor Therapeutics | 6.290 | 6.350 | 6.020 | -0.010 | -0.16% | 289.00K | 21/05 | ||
| Captivision | 5.200 | 5.220 | 5.050 | +0.070 | +1.36% | 85.30K | 21/05 | ||
| Cara Therapeutic | 0.7538 | 0.7689 | 0.7500 | +0.0037 | +0.49% | 206.20K | 21/05 | ||
| Caravelle International | 1.0200 | 1.0288 | 0.9900 | 0.0000 | 0.00% | 66.66K | 21/05 | ||
| Carbon Revolution | 11.010 | 11.010 | 10.010 | +0.290 | +2.71% | 2.52K | 21/05 | ||
| Cardiff Oncology | 3.540 | 3.590 | 3.360 | 0.000 | 0.00% | 550.71K | 21/05 | ||
| Cardio Diagnostics Holdings | 0.7000 | 0.7299 | 0.6810 | +0.0099 | +1.43% | 270.88K | 21/05 | ||
| Cardiol Therapeutics | 2.2200 | 2.2899 | 2.1508 | +0.0400 | +1.83% | 191.06K | 21/05 |
My Sentiments
What is your sentiment on Nasdaq?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about NASDAQ Composite
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Himanshu Nimavat
May 13, 2024 15:17
sell ,new high SL
0
0
Md Moien
May 06, 2024 18:19
01787758426
0
0
Guy Grewal
Apr 19, 2024 19:43
WTF
1
0
Marco Snyman
Apr 15, 2024 21:02
Is the crash starting?
2
5
Inthiyaz Baba
Apr 12, 2024 17:20
come down our Indian market Monday also huge gapdpwn opening
2
1
jon lunt
Apr 12, 2024 16:04
and stay down you beast
1
0
Inthiyaz Baba
Apr 08, 2024 19:03
go up side today don't come down side
0
1
Inthiyaz Baba
Apr 08, 2024 15:13
only bullish today, tomorrow our Indian market gapup opening because of I am carrying calls
2
0
anandan anandanbu
Apr 01, 2024 20:43
strong strong strong market
1
1
anandan anandanbu
Mar 25, 2024 16:46
not down market all market up small down only 18000 finish watch my dears
2
1
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review