realGrid8
nasdaq\trades
2025/05/02
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL | 10.531 | 9.75 | 2025/05/02 | 17:50:12 | extend-hours | 0.781 | 8.01025641 | American Airlines Group Inc. | ||
| AAOI | 15.186 | 12.82 | 2025/05/02 | 17:50:19 | extend-hours | 2.366 | 18.45553822 | Applied Optoelectronics Inc. | ||
| AAON | 101 | 88.77 | 2025/05/02 | 16:23:05 | extend-hours | 12.23 | 13.77717697 | Aaon Inc | ||
| AAPB | 20.67 | 21.48 | 2025/05/02 | 17:49:31 | extend-hours | -0.81 | -3.77094972 | GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF | ||
| AAPD | 17.6688 | 17.34 | 2025/05/02 | 17:37:40 | extend-hours | 0.3288 | 1.89619377 | Direxion Daily AAPL Bear 1X Shares | ||
| AAPL | 205.27 | 208.693 | 2025/05/02 | 17:51:40 | extend-hours | -3.423 | -1.64020834 | Apple Inc. | ||
| AAPU | 22.59 | 23.48 | 2025/05/02 | 17:50:12 | extend-hours | -0.89 | -3.79045997 | Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares | ||
| AAXJ | 76.04 | 73.4 | 2025/05/02 | 11:30:31 | open | 2.64 | 3.59673025 | iShares MSCI All Country Asia ex Japan ETF | ||
| ABAT | 1.45 | 1.19 | 2025/05/02 | 17:47:28 | extend-hours | 0.26 | 21.84873950 | American Battery Technology Company Common Stock | ||
| ABCL | 2.46 | 2.59 | 2025/05/02 | 17:46:20 | extend-hours | -0.13 | -5.01930502 | AbCellera Biologics Inc. Common Shares | ||
| ABEO | 6.57 | 5.32 | 2025/05/02 | 17:43:52 | extend-hours | 1.25 | 23.49624060 | Abeona Therapeutics Inc. Common Stock | ||
| ABL | 8.285 | 8.4 | 2025/05/02 | 15:44:21 | extend-hours | -0.115 | -1.36904762 | Abacus Life Inc. Class A Common Stock | ||
| ABNB | 125.24 | 123.28 | 2025/05/02 | 17:50:55 | extend-hours | 1.96 | 1.58987670 | Airbnb Inc. Class A Common Stock | ||
| ABSI | 3.06 | 3.17 | 2025/05/02 | 17:12:28 | extend-hours | -0.11 | -3.47003155 | Absci Corporation Common Stock | ||
| ABUS | 3.59 | 3.34 | 2025/05/02 | 17:37:47 | extend-hours | 0.25 | 7.48502994 | Arbutus Biopharma Corporation Common Stock | ||
| ABVC | 1.07 | 1.01 | 2025/05/02 | 17:33:55 | extend-hours | 0.06 | 5.94059406 | ABVC BioPharma Inc. Common Stock | ||
| ACAD | 14.8788 | 14.66 | 2025/05/02 | 16:49:44 | extend-hours | 0.2188 | 1.49249659 | Acadia Pharmaceuticals Inc. | ||
| ACB | 4.84 | 4.71 | 2025/05/02 | 17:25:47 | extend-hours | 0.13 | 2.76008493 | Aurora Cannabis Inc. Common Shares | ||
| ACDC | 4.89 | 4.53 | 2025/05/02 | 16:33:13 | extend-hours | 0.36 | 7.94701987 | ProFrac Holding Corp. Class A Common Stock | ||
| ACGL | 93 | 91.3 | 2025/05/02 | 17:04:30 | extend-hours | 1.7 | 1.86199343 | Arch Capital Group Ltd | ||
| ACHC | 23.3073 | 22.09 | 2025/05/02 | 15:44:22 | extend-hours | 1.2173 | 5.51063830 | Acadia Healthcare Company Inc. | ||
| ACIW | 54.96 | 52.55 | 2025/05/02 | 16:54:26 | extend-hours | 2.41 | 4.58610847 | ACI Worldwide Inc. | ||
| ACLS | 52.3 | 47.9 | 2025/05/02 | 17:35:37 | extend-hours | 4.4 | 9.18580376 | Axcelis Technologies Inc | ||
| ACLX | 65.76 | 64.2 | 2025/05/02 | 15:44:20 | extend-hours | 1.56 | 2.42990654 | Arcellx Inc. Common Stock | ||
| ACMR | 20.09 | 19.44 | 2025/05/02 | 17:40:46 | extend-hours | 0.65 | 3.34362140 | ACM Research Inc. Class A Common Stock | ||
| ACON | 7.1 | 6.92 | 2025/05/02 | 17:28:01 | extend-hours | 0.18 | 2.60115607 | Aclarion Inc. Common Stock | ||
| ACRV | 1.3999 | 1.52 | 2025/05/02 | 17:49:29 | extend-hours | -0.1201 | -7.90131579 | Acrivon Therapeutics Inc. Common Stock | ||
| ACT | 37.465 | 35.14 | 2025/05/02 | 15:44:19 | extend-hours | 2.325 | 6.61639158 | Enact Holdings Inc. Common Stock | ||
| ACVA | 15.175 | 14.73 | 2025/05/02 | 15:44:21 | extend-hours | 0.445 | 3.02104549 | ACV Auctions Inc. Class A Common Stock | ||
| ACWI | 119.93 | 116.19 | 2025/05/02 | 16:32:53 | extend-hours | 3.74 | 3.21886565 | iShares MSCI ACWI ETF | ||
| ACWX | 58.05 | 56.7 | 2025/05/02 | 16:49:54 | extend-hours | 1.35 | 2.38095238 | iShares MSCI ACWI ex US ETF | ||
| ADBE | 380.92 | 367.21 | 2025/05/02 | 17:49:04 | extend-hours | 13.71 | 3.73355845 | Adobe Inc. | ||
| ADGM | 1.26 | 1.16 | 2025/05/02 | 17:49:59 | extend-hours | 0.10 | 8.62068966 | Adagio Medical Holdings Inc Common Stock | ||
| ADI | 198.1 | 191.5 | 2025/05/02 | 17:23:41 | extend-hours | 6.6 | 3.44647520 | Analog Devices Inc. | ||
| ADMA | 23.692 | 24.35 | 2025/05/02 | 17:50:10 | extend-hours | -0.658 | -2.70225873 | ADMA Biologics Inc. | ||
| ADP | 304.43 | 292.4 | 2025/05/02 | 17:48:09 | extend-hours | 12.03 | 4.11422709 | Automatic Data Processing | ||
| ADPT | 9.86 | 7.76 | 2025/05/02 | 17:51:38 | extend-hours | 2.10 | 27.06185567 | Adaptive Biotechnologies Corporation Common Stock | ||
| ADSK | 279.6 | 270.8 | 2025/05/02 | 17:42:46 | extend-hours | 8.8 | 3.24963072 | Autodesk Inc | ||
| ADTN | 7.9328 | 7.78 | 2025/05/02 | 15:44:19 | extend-hours | 0.1528 | 1.96401028 | ADTRAN Holdings Inc. Common Stock | ||
| ADTX | 2.2401 | 2.25 | 2025/05/02 | 17:48:29 | extend-hours | -0.0099 | -0.4400 | Aditxt Inc. Common Stock | ||
| ADUS | 105.365 | 101.19 | 2025/05/02 | 14:06:51 | open | 4.175 | 4.12590177 | Addus HomeCare Corp. | ||
| ADVM | 3.4 | 2.86 | 2025/05/02 | 17:21:24 | extend-hours | 0.54 | 18.88111888 | Adverum Biotechnologies Inc. Common Stock | ||
| AEHL | 2.63 | 2.66 | 2025/05/02 | 17:47:46 | extend-hours | -0.03 | -1.12781955 | Antelope Enterprise Holdings Limited Class A Ordinary Shares | ||
| AEHR | 8.9673 | 8.65 | 2025/05/02 | 17:50:58 | extend-hours | 0.3173 | 3.66820809 | Aehr Test Systems | ||
| AEIS | 110.575 | 98.3 | 2025/05/02 | 15:44:19 | extend-hours | 12.275 | 12.48728383 | Advanced Energy Industries Inc | ||
| AEP | 107.66 | 107.2 | 2025/05/02 | 17:09:30 | extend-hours | 0.46 | 0.42910448 | American Electric Power Company Inc. | ||
| AEVA | 7.7 | 7.13 | 2025/05/02 | 17:47:08 | extend-hours | 0.57 | 7.99438990 | Aeva Technologies Inc. | ||
| AFRM | 52.2001 | 50.1 | 2025/05/02 | 17:51:40 | extend-hours | 2.1001 | 4.19181637 | Affirm Holdings Inc. Class A Common Stock | ||
| AGEN | 3.1013 | 3.19 | 2025/05/02 | 17:36:04 | extend-hours | -0.0887 | -2.78056426 | Agenus Inc. | ||
| AGFY | 22.35 | 15 | 2025/05/02 | 17:29:09 | extend-hours | 7.35 | 49.00 | Agrify Corporation Common Stock | ||
| AGIO | 30.15 | 29.68 | 2025/05/02 | 15:44:20 | extend-hours | 0.47 | 1.58355795 | Agios Pharmaceuticals Inc. | ||
| AGNC | 8.81 | 9.02 | 2025/05/02 | 17:51:19 | extend-hours | -0.21 | -2.32815965 | AGNC Investment Corp. Common Stock | ||
| AGRI | 1.91 | 1.83 | 2025/05/02 | 17:23:44 | extend-hours | 0.08 | 4.37158470 | AgriFORCE Growing Systems Ltd. Common Shares | ||
| AHCO | 8.78 | 8.14 | 2025/05/02 | 17:34:25 | extend-hours | 0.64 | 7.86240786 | AdaptHealth Corp. Common Stock | ||
| AIFF | 3.32 | 3.32 | 2025/05/02 | 17:48:45 | extend-hours | 0.00 | 0 | Firefly Neuroscience Inc. Common Stock | ||
| AIOT | 5.1 | 5.12 | 2025/05/02 | 17:32:04 | extend-hours | -0.02 | -0.39062500 | PowerFleet Inc. Common Stock | ||
| AIPI | 40.92 | 39.89 | 2025/05/02 | 17:36:08 | extend-hours | 1.03 | 2.58210078 | REX AI Equity Premium Income ETF | ||
| AIQ | 38.26 | 36.63 | 2025/05/02 | 17:45:51 | extend-hours | 1.63 | 4.44990445 | Global X Funds Global X Artificial Intelligence & Technology ETF | ||
| AIRJ | 5.21 | 4.99 | 2025/05/02 | 15:00:22 | open | 0.22 | 4.40881764 | AirJoule Technologies Corporation Class A Common Stock | ||
| AIRS | 3.05 | 2.09 | 2025/05/02 | 17:48:34 | extend-hours | 0.96 | 45.93301435 | AirSculpt Technologies Inc. Common Stock | ||
| AISP | 3.95 | 3.94 | 2025/05/02 | 17:30:48 | extend-hours | 0.01 | 0.25380711 | Airship AI Holdings Inc. Class A Common Stock | ||
| AKAM | 82.967 | 80.06 | 2025/05/02 | 17:43:58 | extend-hours | 2.907 | 3.63102673 | Akamai Technologies Inc | ||
| AKBA | 2.42 | 2.43 | 2025/05/02 | 17:44:21 | extend-hours | -0.01 | -0.41152263 | Akebia Therapeutics Inc. | ||
| AKRO | 47.01 | 41.89 | 2025/05/02 | 17:20:22 | extend-hours | 5.12 | 12.22248747 | Akero Therapeutics Inc. Common Stock | ||
| ALAB | 71.31 | 65.68 | 2025/05/02 | 17:49:36 | extend-hours | 5.63 | 8.57186358 | Astera Labs Inc. Common Stock | ||
| ALDX | 2.77 | 2.76 | 2025/05/02 | 17:32:59 | extend-hours | 0.01 | 0.36231884 | Aldeyra Therapeutics Inc. | ||
| ALEC | 1.3001 | 1.17 | 2025/05/02 | 17:27:22 | extend-hours | 0.1301 | 11.11965812 | Alector Inc. Common Stock | ||
| ALGM | 20.2395 | 18.76 | 2025/05/02 | 17:44:25 | extend-hours | 1.4795 | 7.88646055 | Allegro MicroSystems Inc. Common Stock | ||
| ALGN | 179.8 | 181.56 | 2025/05/02 | 17:37:14 | extend-hours | -1.76 | -0.96937651 | Align Technology Inc | ||
| ALGS | 5.8501 | 5.24 | 2025/05/02 | 17:42:26 | extend-hours | 0.6101 | 11.64312977 | Aligos Therapeutics Inc. Common Stock | ||
| ALGT | 50.5 | 45.7 | 2025/05/02 | 17:38:37 | extend-hours | 4.8 | 10.50328228 | Allegiant Travel Company | ||
| ALHC | 15.4 | 17.69 | 2025/05/02 | 17:51:37 | extend-hours | -2.29 | -12.94516676 | Alignment Healthcare Inc. Common Stock | ||
| ALKS | 31.5 | 27.76 | 2025/05/02 | 17:11:59 | extend-hours | 3.74 | 13.47262248 | Alkermes Inc. plc | ||
| ALKT | 26.55 | 26.24 | 2025/05/02 | 17:05:30 | extend-hours | 0.31 | 1.18140244 | Alkami Technology Inc. Common Stock | ||
| ALLO | 1.71 | 1.57 | 2025/05/02 | 17:03:54 | extend-hours | 0.14 | 8.91719745 | Allogene Therapeutics Inc. Common Stock | ||
| ALLR | 1.1002 | 1.06 | 2025/05/02 | 17:49:16 | extend-hours | 0.0402 | 3.79245283 | Allarity Therapeutics Inc. Common Stock | ||
| ALMS | 4.65 | 4.1 | 2025/05/02 | 17:22:01 | extend-hours | 0.55 | 13.41463415 | Alumis Inc. Common Stock | ||
| ALNY | 255.44 | 256.14 | 2025/05/02 | 16:56:26 | extend-hours | -0.70 | -0.27328805 | Alnylam Pharmaceuticals Inc. | ||
| ALT | 5.86 | 5.05 | 2025/05/02 | 17:47:37 | extend-hours | 0.81 | 16.03960396 | Altimmune Inc. Common Stock | ||
| AMAL | 29.5 | 28.15 | 2025/05/02 | 17:15:44 | extend-hours | 1.35 | 4.79573712 | Amalgamated Financial Corp. Common Stock (DE) | ||
| AMAT | 155 | 149 | 2025/05/02 | 17:50:36 | extend-hours | 6 | 4.02684564 | Applied Materials Inc | ||
| AMBA | 50.45 | 46.79 | 2025/05/02 | 17:31:35 | extend-hours | 3.66 | 7.82218423 | Ambarella Inc. Ordinary Shares | ||
| AMD | 98.95 | 95.755 | 2025/05/02 | 17:51:44 | extend-hours | 3.195 | 3.33664038 | Advanced Micro Devices | ||
| AMDL | 4.3379 | 4.07 | 2025/05/02 | 17:51:27 | extend-hours | 0.2679 | 6.58230958 | GraniteShares 2x Long AMD Daily ETF | ||
| AMED | 95.9 | 94.34 | 2025/05/02 | 16:59:38 | extend-hours | 1.56 | 1.65359339 | Amedisys Inc | ||
| AMGN | 281.5 | 281.12 | 2025/05/02 | 17:50:54 | extend-hours | 0.38 | 0.13517359 | Amgen Inc | ||
| AMIX | 2.02 | 2.71 | 2025/05/02 | 17:47:00 | extend-hours | -0.69 | -25.46125461 | Autonomix Medical Inc. Common Stock | ||
| AMKR | 18.34 | 17.66 | 2025/05/02 | 17:49:58 | extend-hours | 0.68 | 3.85050963 | Amkor Technology Inc | ||
| AMLX | 5.39 | 4.87 | 2025/05/02 | 17:01:26 | extend-hours | 0.52 | 10.67761807 | Amylyx Pharmaceuticals Inc. Common Stock | ||
| AMPH | 24.39 | 24.35 | 2025/05/02 | 15:44:18 | extend-hours | 0.04 | 0.16427105 | Amphastar Pharmaceuticals Inc. | ||
| AMPL | 9.3 | 9.12 | 2025/05/02 | 16:45:41 | extend-hours | 0.18 | 1.97368421 | Amplitude Inc. Class A Common Stock | ||
| AMRK | 24.27 | 24.33 | 2025/05/02 | 15:44:22 | extend-hours | -0.06 | -0.24660912 | A-Mark Precious Metals Inc. | ||
| AMRX | 7.97 | 7.54 | 2025/05/02 | 17:34:26 | extend-hours | 0.43 | 5.70291777 | Amneal Pharmaceuticals Inc. Class A Common Stock | ||
| AMSC | 21.0002 | 20.06 | 2025/05/02 | 17:40:58 | extend-hours | 0.9402 | 4.68693918 | American Superconductor Corp | ||
| AMTX | 1.28 | 1.3 | 2025/05/02 | 17:19:16 | extend-hours | -0.02 | -1.53846154 | Aemetis Inc. (DE) Common Stock | ||
| AMZD | 12.7699 | 13.17 | 2025/05/02 | 17:43:01 | extend-hours | -0.4001 | -3.03796507 | Direxion Daily AMZN Bear 1X Shares | ||
| AMZN | 189.94 | 183.99 | 2025/05/02 | 17:51:38 | extend-hours | 5.95 | 3.23387141 | Amazon.Com Inc | ||
| AMZU | 28.5 | 26.85 | 2025/05/02 | 17:50:11 | extend-hours | 1.65 | 6.14525140 | Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares | ||
| AMZZ | 23.7962 | 22.39 | 2025/05/02 | 17:39:14 | extend-hours | 1.4062 | 6.28048236 | GraniteShares 2x Long AMZN Daily ETF | ||
| ANAB | 21.42 | 21.45 | 2025/05/02 | 15:44:21 | extend-hours | -0.03 | -0.13986014 | AnaptysBio Inc. Common Stock | ||
| ANGI | 11.745 | 11.65 | 2025/05/02 | 15:44:22 | extend-hours | 0.095 | 0.81545064 | Angi Inc. Class A Common Stock | ||
| ANIP | 73.15 | 70.83 | 2025/05/02 | 16:44:53 | extend-hours | 2.32 | 3.27544826 | ANI Pharmaceuticals Inc. | ||
| ANNX | 1.9787 | 1.89 | 2025/05/02 | 17:33:36 | extend-hours | 0.0887 | 4.69312169 | Annexon Inc. Common Stock | ||
| ANSS | 328.92 | 317.59 | 2025/05/02 | 16:55:42 | extend-hours | 11.33 | 3.56749268 | Ansys Inc | ||
| AOSL | 20.4 | 18.69 | 2025/05/02 | 17:26:15 | extend-hours | 1.71 | 9.14927769 | Alpha and Omega Semiconductor Limited | ||
| APA | 16.69 | 16.22 | 2025/05/02 | 17:38:27 | extend-hours | 0.47 | 2.89765721 | APA Corporation Common Stock | ||
| APGE | 40.38 | 37.58 | 2025/05/02 | 15:44:20 | extend-hours | 2.80 | 7.45077169 | Apogee Therapeutics Inc. Common Stock | ||
| APLD | 5.29 | 4.69 | 2025/05/02 | 17:49:56 | extend-hours | 0.60 | 12.79317697 | Applied Digital Corporation Common Stock | ||
| APLS | 20.4 | 18.02 | 2025/05/02 | 17:20:56 | extend-hours | 2.38 | 13.20754717 | Apellis Pharmaceuticals Inc. Common Stock | ||
| APP | 307.2433 | 286.5 | 2025/05/02 | 17:50:49 | extend-hours | 20.7433 | 7.24024433 | Applovin Corporation Class A Common Stock | ||
| APPF | 212.17 | 201.48 | 2025/05/02 | 15:44:22 | extend-hours | 10.69 | 5.30573754 | AppFolio Inc. Class A | ||
| APPS | 3.1 | 3.25 | 2025/05/02 | 17:42:57 | extend-hours | -0.15 | -4.61538462 | Digital Turbine Inc. | ||
| AQST | 3.05 | 2.79 | 2025/05/02 | 17:38:21 | extend-hours | 0.26 | 9.31899642 | Aquestive Therapeutics Inc. Common Stock | ||
| ARAY | 1.36 | 1.62 | 2025/05/02 | 15:44:19 | extend-hours | -0.26 | -16.04938272 | Accuray Incorporated | ||
| ARBE | 1.395 | 1.38 | 2025/05/02 | 17:51:27 | extend-hours | 0.015 | 1.08695652 | Arbe Robotics Ltd. Ordinary Shares | ||
| ARCB | 61.9 | 59.57 | 2025/05/02 | 16:30:59 | extend-hours | 2.33 | 3.91136478 | ArcBest Corporation | ||
| ARCC | 20.82 | 20.91 | 2025/05/02 | 17:50:06 | extend-hours | -0.09 | -0.43041607 | Ares Capital Corporation | ||
| ARDX | 4.15 | 5.36 | 2025/05/02 | 17:49:22 | extend-hours | -1.21 | -22.57462687 | Ardelyx Inc. | ||
| AREB | 3.03 | 3.15 | 2025/05/02 | 17:50:53 | extend-hours | -0.12 | -3.80952381 | American Rebel Holdings Inc. Common Stock | ||
| ARGX | 650.09 | 624.95 | 2025/05/02 | 17:08:50 | extend-hours | 25.14 | 4.02272182 | argenx SE American Depositary Shares | ||
| ARHS | 8.3047 | 8.15 | 2025/05/02 | 15:44:22 | extend-hours | 0.1547 | 1.89815951 | Arhaus Inc. Class A Common Stock | ||
| ARKO | 4.165 | 4.11 | 2025/05/02 | 15:44:22 | extend-hours | 0.055 | 1.33819951 | ARKO Corp. Common Stock | ||
| ARM | 123.3 | 112.6 | 2025/05/02 | 17:50:50 | extend-hours | 10.7 | 9.50266430 | Arm Holdings plc American Depositary Shares | ||
| ARMG | 9.63 | 8.07 | 2025/05/02 | 17:44:30 | extend-hours | 1.56 | 19.33085502 | Leverage Shares 2X Long ARM Daily ETF | ||
| ARQQ | 16.94 | 15.7 | 2025/05/02 | 17:40:49 | extend-hours | 1.24 | 7.89808917 | Arqit Quantum Inc. Ordinary Shares | ||
| ARQT | 15.25 | 14.46 | 2025/05/02 | 17:33:52 | extend-hours | 0.79 | 5.46334716 | Arcutis Biotherapeutics Inc. Common Stock | ||
| ARRY | 5.02 | 5.29 | 2025/05/02 | 17:34:26 | extend-hours | -0.27 | -5.10396975 | Array Technologies Inc. Common Stock | ||
| ARVN | 7.698 | 9.31 | 2025/05/02 | 17:34:28 | extend-hours | -1.612 | -17.31471536 | Arvinas Inc | ||
| ARWR | 14.64 | 13.49 | 2025/05/02 | 15:00:21 | open | 1.15 | 8.52483321 | Arrowhead Research Corporation | ||
| ASLE | 7.175 | 6.87 | 2025/05/02 | 15:44:15 | open | 0.305 | 4.43959243 | AerSale Corporation Common Stock | ||
| ASMB | 14.1495 | 11.01 | 2025/05/02 | 17:43:20 | extend-hours | 3.1395 | 28.51498638 | Assembly Biosciences Inc | ||
| ASML | 690.01 | 665.605 | 2025/05/02 | 17:51:43 | extend-hours | 24.405 | 3.66658904 | ASML Holding NV | ||
| ASND | 172.4 | 165.1 | 2025/05/02 | 15:44:18 | extend-hours | 7.3 | 4.42156269 | Ascendis Pharma A/S American Depositary Shares | ||
| ASO | 39.43 | 37.71 | 2025/05/02 | 16:30:00 | extend-hours | 1.72 | 4.56112437 | Academy Sports and Outdoors Inc. | ||
| ASPI | 5.75 | 5.25 | 2025/05/02 | 17:49:49 | extend-hours | 0.50 | 9.52380952 | ASP Isotopes Inc. Common Stock | ||
| ASTL | 5.77 | 5.08 | 2025/05/02 | 17:47:16 | extend-hours | 0.69 | 13.58267717 | Algoma Steel Group Inc. Common Shares | ||
| ASTS | 26.56 | 24.21 | 2025/05/02 | 17:51:27 | extend-hours | 2.35 | 9.70673276 | AST SpaceMobile Inc. Class A Common Stock | ||
| ASUR | 9.96 | 9.76 | 2025/05/02 | 16:35:59 | extend-hours | 0.20 | 2.04918033 | Asure Software Inc | ||
| ASYS | 3.55 | 3.5 | 2025/05/02 | 17:29:00 | extend-hours | 0.05 | 1.42857143 | Amtech Systems Inc | ||
| ATAI | 1.49 | 1.46 | 2025/05/02 | 17:21:00 | extend-hours | 0.03 | 2.05479452 | ATAI Life Sciences N.V. Common Shares | ||
| ATAT | 24.48 | 23.86 | 2025/05/02 | 16:54:33 | extend-hours | 0.62 | 2.59849120 | Atour Lifestyle Holdings Limited American Depositary Shares | ||
| ATEC | 11.97 | 11.01 | 2025/05/02 | 16:32:05 | extend-hours | 0.96 | 8.71934605 | Alphatec Holdings Inc. | ||
| ATOM | 5.05 | 4.19 | 2025/05/02 | 17:49:26 | extend-hours | 0.86 | 20.52505967 | Atomera Incorporated Common Stock | ||
| ATPC | 2.059 | 2.39 | 2025/05/02 | 17:47:53 | extend-hours | -0.331 | -13.84937238 | Agape ATP Corporation Common Stock | ||
| ATRC | 30.02 | 33.47 | 2025/05/02 | 17:34:26 | extend-hours | -3.45 | -10.30773827 | AtriCure Inc. | ||
| ATYR | 3.66 | 3.3 | 2025/05/02 | 17:39:15 | extend-hours | 0.36 | 10.90909091 | aTyr Pharma Inc. Common Stock | ||
| AUPH | 8.21 | 8 | 2025/05/02 | 16:41:00 | extend-hours | 0.21 | 2.62500 | Aurinia Pharmaceuticals Inc | ||
| AUR | 8.09 | 7.21 | 2025/05/02 | 17:51:41 | extend-hours | 0.88 | 12.20527046 | Aurora Innovation Inc. Class A Common Stock | ||
| AUTL | 1.41 | 1.39 | 2025/05/02 | 17:06:30 | extend-hours | 0.02 | 1.43884892 | Autolus Therapeutics plc American Depositary Share | ||
| AVAV | 159.1 | 149.66 | 2025/05/02 | 17:45:10 | extend-hours | 9.44 | 6.30763063 | AeroVironment Inc. | ||
| AVDL | 8.705 | 8.71 | 2025/05/02 | 15:44:21 | extend-hours | -0.005 | -0.05740528 | Avadel Pharmaceuticals plc Ordinary Share | ||
| AVDX | 8.32 | 7.88 | 2025/05/02 | 15:44:16 | open | 0.44 | 5.58375635 | AvidXchange Holdings Inc. Common Stock | ||
| AVGO | 203.775 | 191.72 | 2025/05/02 | 17:51:06 | extend-hours | 12.055 | 6.28781556 | Broadcom Inc. Common Stock | ||
| AVGX | 20.27 | 18.09 | 2025/05/02 | 17:46:13 | extend-hours | 2.18 | 12.05085683 | Defiance Daily Target 2X Long AVGO ETF | ||
| AVL | 21.92 | 19.58 | 2025/05/02 | 17:39:26 | extend-hours | 2.34 | 11.95097038 | Direxion Daily AVGO Bull 2X Shares | ||
| AVPT | 16.85 | 16.11 | 2025/05/02 | 17:18:15 | extend-hours | 0.74 | 4.59342024 | AvePoint Inc. Class A Common Stock | ||
| AVT | 49.95 | 51.21 | 2025/05/02 | 15:44:22 | extend-hours | -1.26 | -2.46045694 | Avnet Inc. | ||
| AVXL | 9.54 | 9.57 | 2025/05/02 | 17:33:03 | extend-hours | -0.03 | -0.31347962 | Anavex Life Sciences | ||
| AXGN | 17.105 | 16.15 | 2025/05/02 | 15:44:19 | extend-hours | 0.955 | 5.91331269 | Axogen Inc. Common Stock | ||
| AXON | 627.95 | 603.57 | 2025/05/02 | 17:44:15 | extend-hours | 24.38 | 4.03929950 | Axon Enterprise Inc. Common Stock | ||
| AXSM | 113 | 107.615 | 2025/05/02 | 17:36:59 | extend-hours | 5.385 | 5.00394926 | Axsome Therapeutics Inc | ||
| AXTI | 1.4 | 1.42 | 2025/05/02 | 17:35:44 | extend-hours | -0.02 | -1.40845070 | AXT Inc | ||
| AZN | 72.64 | 70.4 | 2025/05/02 | 17:15:01 | extend-hours | 2.24 | 3.18181818 | AstraZeneca PLC | ||
| AZTA | 26.76 | 26.89 | 2025/05/02 | 16:48:35 | extend-hours | -0.13 | -0.48345110 | Azenta Inc. | ||
| BABX | 30.6 | 27.18 | 2025/05/02 | 17:47:02 | extend-hours | 3.42 | 12.58278146 | GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF | ||
| BAND | 12.49 | 12.57 | 2025/05/02 | 15:44:19 | extend-hours | -0.08 | -0.63643596 | Bandwidth Inc. Class A Common Stock | ||
| BANR | 63.07 | 61.38 | 2025/05/02 | 15:44:20 | extend-hours | 1.69 | 2.75333985 | Banner Corp. | ||
| BASE | 17.59 | 17.1 | 2025/05/02 | 17:34:25 | extend-hours | 0.49 | 2.86549708 | Couchbase Inc. Common Stock | ||
| BATRK | 40.3003 | 39.4 | 2025/05/02 | 15:44:19 | extend-hours | 0.9003 | 2.28502538 | Atlanta Braves Holdings Inc. Series C Common Stock | ||
| BBIO | 38.57 | 36.05 | 2025/05/02 | 17:49:11 | extend-hours | 2.52 | 6.99029126 | BridgeBio Pharma Inc. Common Stock | ||
| BBNX | 12.41 | 10.74 | 2025/05/02 | 17:18:29 | extend-hours | 1.67 | 15.54934823 | Beta Bionics Inc. Common Stock | ||
| BCAX | 15.1345 | 14.71 | 2025/05/02 | 14:06:48 | open | 0.4245 | 2.88579198 | Bicara Therapeutics Inc. Common Stock | ||
| BCDA | 2.62 | 2.52 | 2025/05/02 | 17:03:41 | extend-hours | 0.10 | 3.96825397 | BioCardia Inc. Common Stock | ||
| BCRX | 8.9 | 8.43 | 2025/05/02 | 16:49:27 | extend-hours | 0.47 | 5.57532622 | BioCryst Pharmaceuticals Inc | ||
| BCTX | 4 | 5.005 | 2025/05/02 | 17:34:13 | extend-hours | -1.005 | -20.07992008 | Briacell Therapeutics Corp. Common Shares | ||
| BDMD | 5.5 | 6 | 2025/05/02 | 17:44:04 | extend-hours | -0.5 | -8.33333333 | Baird Medical Investment Holdings Ltd Ordinary Share | ||
| BDTX | 1.78 | 1.6 | 2025/05/02 | 17:51:43 | extend-hours | 0.18 | 11.2500 | Black Diamond Therapeutics Inc. Common Stock | ||
| BEAM | 20.25 | 19.8 | 2025/05/02 | 17:23:57 | extend-hours | 0.45 | 2.27272727 | Beam Therapeutics Inc. Common Stock | ||
| BETR | 15.72 | 14.37 | 2025/05/02 | 17:40:10 | extend-hours | 1.35 | 9.39457203 | Better Home & Finance Holding Company Class A Common Stock | ||
| BGC | 9.405 | 8.98 | 2025/05/02 | 15:44:21 | extend-hours | 0.425 | 4.73273942 | BGC Group Inc. Class A Common Stock | ||
| BHAT | 2.08 | 2.09 | 2025/05/02 | 17:47:50 | extend-hours | -0.01 | -0.47846890 | Blue Hat Interactive Entertainment Technology Ordinary Shares | ||
| BHF | 58.9982 | 54.17 | 2025/05/02 | 15:44:19 | extend-hours | 4.8282 | 8.91305150 | Brighthouse Financial Inc. | ||
| BIDU | 89.83 | 89.465 | 2025/05/02 | 17:51:28 | extend-hours | 0.365 | 0.40798077 | Baidu Inc. | ||
| BIIB | 123.548 | 117.955 | 2025/05/02 | 17:18:11 | extend-hours | 5.593 | 4.74163876 | Biogen Inc. Common Stock | ||
| BILI | 18.0802 | 17.31 | 2025/05/02 | 17:36:14 | extend-hours | 0.7702 | 4.44945118 | Bilibili Inc. American Depositary Shares | ||
| BITF | 1.01 | 1 | 2025/05/02 | 17:50:20 | extend-hours | 0.01 | 1.00 | Bitfarms Ltd. Common Stock | ||
| BJDX | 1.88 | 1.74 | 2025/05/02 | 17:46:25 | extend-hours | 0.14 | 8.04597701 | Bluejay Diagnostics Inc. Common Stock | ||
| BJRI | 37.91 | 33.25 | 2025/05/02 | 16:42:15 | extend-hours | 4.66 | 14.01503759 | BJ's Restaurants Inc. | ||
| BKNG | 5,213 | 4849.99 | 2025/05/02 | 17:48:52 | extend-hours | 363.01 | 7.48475770 | Booking Holdings Inc. Common Stock | ||
| BKR | 37.23 | 36.03 | 2025/05/02 | 17:45:37 | extend-hours | 1.20 | 3.33055787 | Baker Hughes Company | ||
| BL | 47.36 | 46.9 | 2025/05/02 | 15:44:15 | open | 0.46 | 0.98081023 | BlackLine Inc. Common Stock | ||
| BLBD | 37.8813 | 35.5 | 2025/05/02 | 15:44:21 | extend-hours | 2.3813 | 6.70788732 | Blue Bird Corporation Common Stock | ||
| BLDE | 2.82 | 2.66 | 2025/05/02 | 17:40:38 | extend-hours | 0.16 | 6.01503759 | Blade Air Mobility Inc. Class A Common Stock | ||
| BLDP | 1.27 | 1.28 | 2025/05/02 | 17:28:35 | extend-hours | -0.01 | -0.7812500 | Ballard Power Systems Inc. | ||
| BLKB | 61.4 | 63.62 | 2025/05/02 | 17:34:26 | extend-hours | -2.22 | -3.48946872 | Blackbaud Inc. | ||
| BLMN | 8.27 | 8.18 | 2025/05/02 | 17:19:59 | extend-hours | 0.09 | 1.10024450 | Bloomin' Brands Inc. Common Stock | ||
| BLUE | 4.14 | 4.24 | 2025/05/02 | 17:09:56 | extend-hours | -0.10 | -2.35849057 | bluebird bio Inc. Common Stock | ||
| BMBL | 4.6201 | 4.39 | 2025/05/02 | 17:46:30 | extend-hours | 0.2301 | 5.24145786 | Bumble Inc. Class A Common Stock | ||
| BMR | 2.78 | 2.53 | 2025/05/02 | 17:50:53 | extend-hours | 0.25 | 9.88142292 | Beamr Imaging Ltd. Ordinary Share | ||
| BMRN | 62.415 | 62.72 | 2025/05/02 | 15:44:22 | extend-hours | -0.305 | -0.48628827 | BioMarin Pharmaceuticals Inc | ||
| BND | 72.7581 | 73.29 | 2025/05/02 | 17:45:15 | extend-hours | -0.5319 | -0.72574703 | Vanguard Total Bond Market | ||
| BNDX | 49.3 | 49.35 | 2025/05/02 | 16:47:37 | extend-hours | -0.05 | -0.10131712 | Vanguard Total International Bond ETF | ||
| BNGO | 4.29 | 4.37 | 2025/05/02 | 17:38:14 | extend-hours | -0.08 | -1.83066362 | Bionano Genomics Inc. Common Stock | ||
| BNTX | 105.57 | 103.72 | 2025/05/02 | 17:28:15 | extend-hours | 1.85 | 1.78364828 | BioNTech SE American Depositary Share | ||
| BNZI | 1.07 | 1.08 | 2025/05/02 | 17:49:43 | extend-hours | -0.01 | -0.92592593 | Banzai International Inc. Class A Common Stock | ||
| BOOM | 7.38 | 6.83 | 2025/05/02 | 17:31:44 | extend-hours | 0.55 | 8.05270864 | DMC Global Inc. Common Stock | ||
| BOTZ | 29.26 | 28.49 | 2025/05/02 | 17:47:32 | extend-hours | 0.77 | 2.70270270 | Global X Funds Global X Robotics & Artificial Intelligence ETF | ||
| BPMC | 105 | 88.04 | 2025/05/02 | 16:40:14 | extend-hours | 16.96 | 19.26397092 | Blueprint Medicines Corporation | ||
| BPOP | 99.48 | 96.45 | 2025/05/02 | 15:44:22 | extend-hours | 3.03 | 3.14152411 | Popular Inc | ||
| BRKL | 10.74 | 10.34 | 2025/05/02 | 17:34:26 | extend-hours | 0.40 | 3.86847195 | Brookline Bancorp Inc | ||
| BRKR | 40.35 | 39.5 | 2025/05/02 | 17:40:43 | extend-hours | 0.85 | 2.15189873 | Bruker Corporation | ||
| BRKU | 32.1999 | 31.1 | 2025/05/02 | 17:51:13 | extend-hours | 1.0999 | 3.53665595 | Direxion Daily BRKB Bull 2X Shares | ||
| BRZE | 32.88 | 31.31 | 2025/05/02 | 17:33:14 | extend-hours | 1.57 | 5.01437240 | Braze Inc. Class A Common Stock | ||
| BSGM | 1.44 | 1 | 2025/05/02 | 17:18:35 | extend-hours | 0.44 | 44.00 | BioSig Technologies Inc. Common Stock | ||
| BSY | 43.56 | 43.18 | 2025/05/02 | 15:44:22 | extend-hours | 0.38 | 0.88003705 | Bentley Systems Incorporated Class B Common Stock | ||
| BTBT | 2.11 | 2.1095 | 2025/05/02 | 17:47:05 | extend-hours | 0.0005 | 0.02370230 | Bit Digital Inc. Ordinary Shares | ||
| BTCT | 4.1801 | 4.02 | 2025/05/02 | 17:35:08 | extend-hours | 0.1601 | 3.98258706 | BTC Digital Ltd. Ordinary Shares | ||
| BTDR | 11 | 10.02 | 2025/05/02 | 17:27:28 | extend-hours | 0.98 | 9.78043912 | Bitdeer Technologies Group Class A Ordinary Shares | ||
| BTGD | 32.5 | 32.24 | 2025/05/02 | 17:47:30 | extend-hours | 0.26 | 0.80645161 | STKD Bitcoin & Gold ETF | ||
| BTSG | 20.1 | 17.28 | 2025/05/02 | 16:31:50 | extend-hours | 2.82 | 16.31944444 | BrightSpring Health Services Inc. Common Stock | ||
| BUSE | 21.69 | 20.88 | 2025/05/02 | 16:40:45 | extend-hours | 0.81 | 3.87931034 | First Busey Corporation Class A Common Stock | ||
| BVS | 7.315 | 7.41 | 2025/05/02 | 15:44:15 | open | -0.095 | -1.28205128 | Bioventus Inc. Class A Common Stock | ||
| BWIN | 39.8 | 42.05 | 2025/05/02 | 17:17:59 | extend-hours | -2.25 | -5.35077289 | The Baldwin Insurance Group Inc. Class A Common Stock | ||
| BYND | 2.53 | 2.485 | 2025/05/02 | 17:41:22 | extend-hours | 0.045 | 1.81086519 | Beyond Meat Inc. Common Stock | ||
| BYRN | 23.44 | 22.53 | 2025/05/02 | 17:51:07 | extend-hours | 0.91 | 4.03905903 | Byrna Technologies Inc. Common Stock | ||
| BZ | 16.34 | 14.89 | 2025/05/02 | 17:37:02 | extend-hours | 1.45 | 9.73807925 | KANZHUN LIMITED American Depository Shares | ||
| BZAI | 2.63 | 2.39 | 2025/05/02 | 16:30:58 | extend-hours | 0.24 | 10.04184100 | Blaize Holdings Inc. Common Stock | ||
| BZUN | 2.77 | 2.39 | 2025/05/02 | 17:41:30 | extend-hours | 0.38 | 15.89958159 | Baozun Inc. American Depositary Shares | ||
| CACC | 487.88 | 487.5 | 2025/05/02 | 15:44:22 | extend-hours | 0.38 | 0.07794872 | Credit Acceptance Corp | ||
| CADL | 5.22 | 4.9 | 2025/05/02 | 17:43:36 | extend-hours | 0.32 | 6.53061224 | Candel Therapeutics Inc. Common Stock | ||
| CAKE | 49.6607 | 50.59 | 2025/05/02 | 17:04:45 | extend-hours | -0.9293 | -1.83692429 | Cheesecake Factory (The) | ||
| CALM | 92.91 | 95.32 | 2025/05/02 | 17:34:26 | extend-hours | -2.41 | -2.52832564 | Cal-Maine Foods Inc | ||
| CAMT | 68.1 | 65.95 | 2025/05/02 | 17:12:48 | extend-hours | 2.15 | 3.26004549 | Camtek Ltd | ||
| CAPR | 11.9 | 12.83 | 2025/05/02 | 17:46:08 | extend-hours | -0.93 | -7.24863601 | Capricor Therapeutics Inc | ||
| CAR | 96.99 | 93.76 | 2025/05/02 | 17:43:11 | extend-hours | 3.23 | 3.44496587 | Avis Budget Group Inc. | ||
| CARG | 27.64 | 28.15 | 2025/05/02 | 17:18:35 | extend-hours | -0.51 | -1.81172291 | CarGurus Inc. Class A Common Stock | ||
| CART | 45.22 | 39.91 | 2025/05/02 | 17:34:26 | extend-hours | 5.31 | 13.30493611 | Maplebear Inc. Common Stock | ||
| CASH | 81.78 | 79.31 | 2025/05/02 | 15:44:19 | extend-hours | 2.47 | 3.11436137 | Pathward Financial Inc. Common Stock | ||
| CASY | 459.07 | 452.8 | 2025/05/02 | 17:29:57 | extend-hours | 6.27 | 1.38471731 | Casey's General Stores Inc | ||
| CATY | 42.915 | 41.84 | 2025/05/02 | 15:44:21 | extend-hours | 1.075 | 2.56931166 | Cathay General Bancorp | ||
| CBNK | 31.4 | 29.5 | 2025/05/02 | 15:44:16 | open | 1.9 | 6.44067797 | Capital Bancorp Inc. | ||
| CBRL | 43.39 | 42.73 | 2025/05/02 | 17:01:37 | extend-hours | 0.66 | 1.54458226 | Cracker Barrel Old Country Store Inc. | ||
| CBSH | 62.9848 | 60.84 | 2025/05/02 | 15:44:22 | extend-hours | 2.1448 | 3.52531229 | Commerce Bancshares Inc | ||
| CCB | 81.0252 | 86.96 | 2025/05/02 | 15:44:19 | extend-hours | -5.9348 | -6.82474701 | Coastal Financial Corporation | ||
| CCCS | 9.275 | 9.03 | 2025/05/02 | 15:44:22 | extend-hours | 0.245 | 2.71317829 | CCC Intelligent Solutions Holdings Inc. Common Stock | ||
| CCEP | 89.71 | 88.06 | 2025/05/02 | 16:42:15 | extend-hours | 1.65 | 1.87372246 | Coca-Cola Europacific Partners plc Ordinary Shares | ||
| CCOI | 56.325 | 53.36 | 2025/05/02 | 15:44:22 | extend-hours | 2.965 | 5.55659670 | Cogent Communications Holdings Inc. | ||
| CDLX | 1.89 | 1.42 | 2025/05/02 | 17:50:46 | extend-hours | 0.47 | 33.09859155 | Cardlytics Inc. Common Stock | ||
| CDNA | 15.75 | 18.33 | 2025/05/02 | 17:22:02 | extend-hours | -2.58 | -14.07528642 | CareDx Inc. | ||
| CDNS | 308.79 | 289.64 | 2025/05/02 | 17:19:39 | extend-hours | 19.15 | 6.61165585 | Cadence Design Systems | ||
| CDTG | 0.64 | 2.46 | 2025/05/02 | 17:30:39 | extend-hours | -1.82 | -73.98373984 | CDT Environmental Technology Investment Holdings Limited ordinary shares | ||
| CDW | 165.52 | 157.55 | 2025/05/02 | 17:42:35 | extend-hours | 7.97 | 5.05871152 | CDW Corporation | ||
| CDXS | 2.5583 | 2.3 | 2025/05/02 | 17:41:13 | extend-hours | 0.2583 | 11.23043478 | Codexis Inc. | ||
| CECO | 25.92 | 21.47 | 2025/05/02 | 16:42:15 | extend-hours | 4.45 | 20.72659525 | Ceco Environmental Corp | ||
| CEG | 307 | 224.31 | 2025/05/02 | 17:49:02 | extend-hours | 82.69 | 36.86416121 | Constellation Energy Corporation Common Stock | ||
| CELH | 34.42 | 35.17 | 2025/05/02 | 17:51:14 | extend-hours | -0.75 | -2.13249929 | Celsius Holdings Inc. Common Stock | ||
| CENT | 34.605 | 34.28 | 2025/05/02 | 15:44:17 | extend-hours | 0.325 | 0.94807468 | Central Garden and Pet Co | ||
| CENTA | 30.27 | 30.14 | 2025/05/02 | 16:40:45 | extend-hours | 0.13 | 0.43132050 | Central Garden & Pet Company | ||
| CENX | 17.65 | 16.61 | 2025/05/02 | 17:40:51 | extend-hours | 1.04 | 6.26128838 | Century Aluminum Co | ||
| CEP | 48.99 | 32 | 2025/05/02 | 17:51:44 | extend-hours | 16.99 | 53.0937500 | Cantor Equity Partners Inc. Class A Ordinary Shares | ||
| CERS | 1.301 | 1.34 | 2025/05/02 | 16:33:55 | extend-hours | -0.039 | -2.91044776 | Cerus Corp | ||
| CERT | 12.91 | 13.8 | 2025/05/02 | 17:40:53 | extend-hours | -0.89 | -6.44927536 | Certara Inc. Common Stock | ||
| CETX | 1.35 | 1.42 | 2025/05/02 | 16:57:04 | extend-hours | -0.07 | -4.92957746 | CEMTREX INC. | ||
| CEVA | 27.115 | 26.3 | 2025/05/02 | 15:44:21 | extend-hours | 0.815 | 3.09885932 | CEVA Inc. | ||
| CFLT | 19.8 | 24.1 | 2025/05/02 | 17:48:27 | extend-hours | -4.3 | -17.84232365 | Confluent Inc. Class A Common Stock | ||
| CG | 40.76 | 38.87 | 2025/05/02 | 16:42:15 | extend-hours | 1.89 | 4.86236172 | The Carlyle Group Inc. Common Stock | ||
| CGC | 1.35 | 1.34 | 2025/05/02 | 17:42:31 | extend-hours | 0.01 | 0.74626866 | Canopy Growth Corporation Common Shares | ||
| CGNT | 9.891 | 9.79 | 2025/05/02 | 15:44:14 | open | 0.101 | 1.03166496 | Cognyte Software Ltd. Ordinary Shares | ||
| CGNX | 27.83 | 26.92 | 2025/05/02 | 16:37:45 | extend-hours | 0.91 | 3.38038633 | Cognex Corp | ||
| CGON | 29.05 | 28.26 | 2025/05/02 | 17:43:18 | extend-hours | 0.79 | 2.79547063 | CG Oncology Inc. Common stock | ||
| CGTL | 0.92 | 1.09 | 2025/05/02 | 17:44:17 | extend-hours | -0.17 | -15.59633028 | Creative Global Technology Holdings Limited Ordinary Shares | ||
| CHDN | 93.22 | 89.3 | 2025/05/02 | 17:51:41 | extend-hours | 3.92 | 4.38969765 | Churchill Downs Inc | ||
| CHEF | 61 | 52.75 | 2025/05/02 | 16:29:29 | extend-hours | 8.25 | 15.63981043 | The Chef's Warehouse Inc | ||
| CHKP | 216 | 212.7 | 2025/05/02 | 17:26:47 | extend-hours | 3.3 | 1.55148096 | Check Point Software Technologies Ltd | ||
| CHRD | 94.3 | 94.34 | 2025/05/02 | 16:35:29 | extend-hours | -0.04 | -0.04239983 | Chord Energy Corporation Common Stock | ||
| CHRS | 1.1 | 1 | 2025/05/02 | 17:34:09 | extend-hours | 0.1 | 10.0 | Coherus BioSciences Inc. | ||
| CHRW | 90.83 | 88.34 | 2025/05/02 | 16:40:45 | extend-hours | 2.49 | 2.81865520 | C.H. Robinson Worldwide Inc. | ||
| CHTR | 386.2 | 378.785 | 2025/05/02 | 17:26:59 | extend-hours | 7.415 | 1.95757488 | Charter Comm Inc Del CL A New | ||
| CHX | 25.23 | 24.45 | 2025/05/02 | 17:34:26 | extend-hours | 0.78 | 3.19018405 | ChampionX Corporation | ||
| CHY | 10.155 | 10.17 | 2025/05/02 | 15:44:16 | open | -0.015 | -0.14749263 | Calamos Convertible and High Income Fund | ||
| CIBR | 67.97 | 65.64 | 2025/05/02 | 17:36:25 | extend-hours | 2.33 | 3.54966484 | First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF | ||
| CIFR | 3.2 | 3.03 | 2025/05/02 | 17:51:32 | extend-hours | 0.17 | 5.61056106 | Cipher Mining Inc. Common Stock | ||
| CINF | 143.58 | 144.21 | 2025/05/02 | 16:29:43 | extend-hours | -0.63 | -0.43686291 | Cincinnati Financial Corp | ||
| CISS | 4.03 | 4.04 | 2025/05/02 | 17:31:00 | extend-hours | -0.01 | -0.24752475 | C3is Inc. Common Stock | ||
| CJMB | 5.15 | 4.2653 | 2025/05/02 | 15:44:22 | extend-hours | 0.8847 | 20.74180011 | Callan JMB Inc. Common Stock | ||
| CLBK | 15.01 | 13.6 | 2025/05/02 | 15:44:16 | open | 1.41 | 10.36764706 | Columbia Financial Inc. Common Stock | ||
| CLBT | 20.04 | 19.77 | 2025/05/02 | 16:43:59 | extend-hours | 0.27 | 1.36570561 | Cellebrite DI Ltd. Class A Ordinary Shares | ||
| CLDX | 20.86 | 21.26 | 2025/05/02 | 15:44:20 | extend-hours | -0.40 | -1.88146754 | Celldex Therapeutics Inc | ||
| CLMT | 11.49 | 10.96 | 2025/05/02 | 16:56:49 | extend-hours | 0.53 | 4.83576642 | Calumet Inc. Common Stock | ||
| CLNE | 1.59 | 1.48 | 2025/05/02 | 17:43:22 | extend-hours | 0.11 | 7.43243243 | Clean Energy Fuels Corp. | ||
| CLOV | 3.37 | 3.47 | 2025/05/02 | 17:41:09 | extend-hours | -0.10 | -2.88184438 | Clover Health Investments Corp | ||
| CLSK | 8.84 | 8.55 | 2025/05/02 | 17:48:32 | extend-hours | 0.29 | 3.39181287 | CLEANSPARK INC | ||
| CMCO | 15.8369 | 14.9 | 2025/05/02 | 15:44:15 | open | 0.9369 | 6.28791946 | Columbus McKinnon Corp/NY | ||
| CMCSA | 34.69 | 33.645 | 2025/05/02 | 17:51:36 | extend-hours | 1.045 | 3.10595928 | Comcast Corp | ||
| CMCT | 7.04 | 5.17 | 2025/05/02 | 17:49:08 | extend-hours | 1.87 | 36.17021277 | Creative Media & Community Trust Corporation Common stock | ||
| CME | 281.5 | 268.24 | 2025/05/02 | 17:41:50 | extend-hours | 13.26 | 4.94333433 | CME Group Inc. | ||
| CMPO | 11.3 | 10.84 | 2025/05/02 | 15:44:18 | extend-hours | 0.46 | 4.24354244 | CompoSecure Inc. Class A Common Stock | ||
| CMPS | 4.2 | 3.87 | 2025/05/02 | 17:43:29 | extend-hours | 0.33 | 8.52713178 | COMPASS Pathways Plc American Depository Shares | ||
| CMPX | 1.8901 | 1.89 | 2025/05/02 | 17:20:34 | extend-hours | 0.0001 | 0.00529101 | Compass Therapeutics Inc. Common Stock | ||
| CNDT | 2.17 | 2.11 | 2025/05/02 | 17:48:30 | extend-hours | 0.06 | 2.84360190 | Conduent Incorporated Common Stock | ||
| CNOB | 23.67 | 22.79 | 2025/05/02 | 16:40:43 | extend-hours | 0.88 | 3.86134269 | Center Bancorp Inc | ||
| CNTA | 13.76 | 13.68 | 2025/05/02 | 15:44:19 | extend-hours | 0.08 | 0.58479532 | Centessa Pharmaceuticals plc American Depositary Shares | ||
| CNXC | 51.2 | 50.93 | 2025/05/02 | 15:44:18 | extend-hours | 0.27 | 0.53013941 | Concentrix Corporation Common Stock | ||
| COCO | 34.35 | 30.01 | 2025/05/02 | 15:44:18 | extend-hours | 4.34 | 14.46184605 | The Vita Coco Company Inc. Common Stock | ||
| COGT | 5.9691 | 4.89 | 2025/05/02 | 16:52:22 | extend-hours | 1.0791 | 22.06748466 | Cogent Biosciences Inc. Common Stock | ||
| COHU | 17.01 | 16.56 | 2025/05/02 | 17:06:48 | extend-hours | 0.45 | 2.71739130 | Cohu Inc | ||
| COIN | 205.25 | 205.3 | 2025/05/02 | 17:51:42 | extend-hours | -0.05 | -0.02435460 | Coinbase Global Inc. Class A Common Stock | ||
| COKE | 1147.99 | 1338.09 | 2025/05/02 | 17:47:01 | extend-hours | -190.10 | -14.20681718 | Coca-Cola Consolidated Inc. Common Stock | ||
| COLB | 24.15 | 22.52 | 2025/05/02 | 16:48:53 | extend-hours | 1.63 | 7.23801066 | Columbia Banking Systems Inc | ||
| COLM | 62 | 63.2 | 2025/05/02 | 16:58:41 | extend-hours | -1.2 | -1.89873418 | Columbia Sportswear Co | ||
| COMM | 4.8 | 3.92 | 2025/05/02 | 17:08:03 | extend-hours | 0.88 | 22.44897959 | CommScope Holding Company Inc. | ||
| CONL | 18.3 | 18.45 | 2025/05/02 | 17:51:05 | extend-hours | -0.15 | -0.81300813 | GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF | ||
| COO | 83.26 | 81.73 | 2025/05/02 | 17:29:19 | extend-hours | 1.53 | 1.87201762 | The Cooper Companies Inc. Common Stock | ||
| COOP | 118.35 | 115.42 | 2025/05/02 | 16:24:02 | extend-hours | 2.93 | 2.53855484 | Mr. Cooper Group Inc. Common Stock | ||
| CORT | 74.16 | 71.66 | 2025/05/02 | 17:21:23 | extend-hours | 2.50 | 3.48869662 | Corcept Therapeutics Inc. | ||
| CORZ | 8.83 | 8.12 | 2025/05/02 | 17:38:01 | extend-hours | 0.71 | 8.74384236 | Core Scientific Inc. Common Stock | ||
| COST | 1008.2 | 978 | 2025/05/02 | 17:50:01 | extend-hours | 30.2 | 3.08793456 | Costco Wholesale Corp | ||
| CPB | 36.05 | 35.75 | 2025/05/02 | 17:36:56 | extend-hours | 0.30 | 0.83916084 | The Campbell's Company Common Stock | ||
| CPRT | 61.23 | 59.53 | 2025/05/02 | 17:49:44 | extend-hours | 1.70 | 2.85570301 | Copart Inc | ||
| CPRX | 24.5 | 23.53 | 2025/05/02 | 17:43:57 | extend-hours | 0.97 | 4.12239694 | Catalyst Pharmaceutical Inc. | ||
| CRAI | 166.66 | 161.42 | 2025/05/02 | 16:42:41 | extend-hours | 5.24 | 3.24619006 | CRA International Inc. | ||
| CRBP | 7.48 | 7.4 | 2025/05/02 | 17:47:51 | extend-hours | 0.08 | 1.08108108 | Corbus Pharmaceuticals Holdings Inc. | ||
| CRDF | 2.73 | 2.92 | 2025/05/02 | 16:42:07 | extend-hours | -0.19 | -6.50684932 | Cardiff Oncology Inc. Common Stock | ||
| CRDO | 48.36 | 43 | 2025/05/02 | 17:51:38 | extend-hours | 5.36 | 12.46511628 | Credo Technology Group Holding Ltd Ordinary Shares | ||
| CRMD | 9.5 | 9.06 | 2025/05/02 | 16:53:42 | extend-hours | 0.44 | 4.85651214 | CorMedix Inc. | ||
| CRML | 1.6791 | 1.395 | 2025/05/02 | 17:51:36 | extend-hours | 0.2841 | 20.36559140 | Critical Metals Corp. Ordinary Shares | ||
| CRNC | 9.71 | 9.5 | 2025/05/02 | 17:44:02 | extend-hours | 0.21 | 2.21052632 | Cerence Inc. Common Stock | ||
| CRNT | 2.4 | 2.15 | 2025/05/02 | 17:46:09 | extend-hours | 0.25 | 11.62790698 | Ceragon Networks Ltd | ||
| CRNX | 34.1 | 32.98 | 2025/05/02 | 15:00:19 | open | 1.12 | 3.39599757 | Crinetics Pharmaceuticals Inc. | ||
| CRON | 1.84 | 1.82 | 2025/05/02 | 17:46:11 | extend-hours | 0.02 | 1.09890110 | Cronos Group Inc. Common Share | ||
| CROX | 97.754 | 95.35 | 2025/05/02 | 17:41:27 | extend-hours | 2.404 | 2.52123755 | Crocs Inc. | ||
| CRSP | 38.75 | 37.88 | 2025/05/02 | 17:49:22 | extend-hours | 0.87 | 2.29672650 | CRISPR Therapeutics AG | ||
| CRSR | 7.69 | 7.4 | 2025/05/02 | 17:27:18 | extend-hours | 0.29 | 3.91891892 | Corsair Gaming Inc. Common Stock | ||
| CRTO | 29.45 | 34.11 | 2025/05/02 | 17:50:00 | extend-hours | -4.66 | -13.66168279 | Criteo S.A. | ||
| CRUS | 98.2 | 92.65 | 2025/05/02 | 17:39:49 | extend-hours | 5.55 | 5.99028602 | Cirrus Logic Inc | ||
| CRVL | 112.33 | 109.03 | 2025/05/02 | 15:44:17 | extend-hours | 3.30 | 3.02668990 | Corvel Corp | ||
| CRVO | 10.1087 | 9.13 | 2025/05/02 | 17:50:54 | extend-hours | 0.9787 | 10.71960570 | CervoMed Inc. Common Stock | ||
| CRWD | 440.28 | 424.49 | 2025/05/02 | 17:51:30 | extend-hours | 15.79 | 3.71975783 | CrowdStrike Holdings Inc. Class A Common Stock | ||
| CRWL | 33.15 | 31.2 | 2025/05/02 | 17:17:29 | extend-hours | 1.95 | 6.2500 | GraniteShares 2x Long CRWD Daily ETF | ||
| CSAI | 4.56 | 4.81 | 2025/05/02 | 17:37:56 | extend-hours | -0.25 | -5.19750520 | Cloudastructure Inc. Class A Common Stock | ||
| CSCO | 59.26 | 56.69 | 2025/05/02 | 17:48:46 | extend-hours | 2.57 | 4.53342741 | Cisco Systems Inc. Common Stock (DE) | ||
| CSGP | 77.8 | 81.16 | 2025/05/02 | 17:29:51 | extend-hours | -3.36 | -4.13997043 | CoStar Group Inc | ||
| CSGS | 60.15 | 58.99 | 2025/05/02 | 15:44:19 | extend-hours | 1.16 | 1.96643499 | CSG Systems International | ||
| CSIQ | 9.54 | 9.63 | 2025/05/02 | 17:47:31 | extend-hours | -0.09 | -0.93457944 | Canadian Solar Inc. Common Shares (ON) | ||
| CSTL | 19.4 | 20.32 | 2025/05/02 | 15:44:18 | extend-hours | -0.92 | -4.52755906 | Castle Biosciences Inc. Common Stock | ||
| CSX | 28.8 | 27.75 | 2025/05/02 | 17:42:23 | extend-hours | 1.05 | 3.78378378 | CSX Corporation | ||
| CTAS | 203 | 207.15 | 2025/05/02 | 17:29:32 | extend-hours | -4.15 | -2.00337919 | Cintas Corp | ||
| CTKB | 3.86 | 3.84 | 2025/05/02 | 16:53:10 | extend-hours | 0.02 | 0.52083333 | Cytek Biosciences Inc. Common Stock | ||
| CTNM | 4.11 | 4.49 | 2025/05/02 | 15:44:18 | extend-hours | -0.38 | -8.46325167 | Contineum Therapeutics Inc. Class A Common Stock | ||
| CTSH | 77.7 | 72.11 | 2025/05/02 | 17:28:34 | extend-hours | 5.59 | 7.75204549 | Cognizant Technology Solutions | ||
| CTSO | 0.95 | 1.1 | 2025/05/02 | 17:21:39 | extend-hours | -0.15 | -13.63636364 | Cytosorbents Corp. | ||
| CVAC | 3.58 | 3.47 | 2025/05/02 | 16:35:31 | extend-hours | 0.11 | 3.17002882 | CureVac N.V. Ordinary Shares | ||
| CVBF | 19.075 | 18.58 | 2025/05/02 | 15:44:19 | extend-hours | 0.495 | 2.66415501 | CVB Financial Corp | ||
| CVLT | 172.55 | 172.99 | 2025/05/02 | 17:34:26 | extend-hours | -0.44 | -0.25434996 | Commault Systems Inc. | ||
| CWST | 116.8929 | 115.42 | 2025/05/02 | 15:44:20 | extend-hours | 1.4729 | 1.27612199 | Casella Waste Systems Inc | ||
| CYBR | 357.5 | 348.79 | 2025/05/02 | 17:28:05 | extend-hours | 8.71 | 2.49720462 | CyberArk Software Ltd. | ||
| CYN | 5.19 | 4.46 | 2025/05/02 | 16:52:40 | extend-hours | 0.73 | 16.36771300 | Cyngn Inc. Common Stock | ||
| CYRX | 5.89 | 5.69 | 2025/05/02 | 14:06:53 | open | 0.20 | 3.51493849 | CryoPort Inc. Common Stock | ||
| CYTK | 37.8 | 40.72 | 2025/05/02 | 17:19:22 | extend-hours | -2.92 | -7.17092338 | Cytokinetics Inc. | ||
| CZR | 27.95 | 27.85 | 2025/05/02 | 17:22:05 | extend-hours | 0.10 | 0.35906643 | Caesars Entertainment Inc. Common Stock | ||
| DAKT | 13.43 | 12.47 | 2025/05/02 | 15:44:21 | extend-hours | 0.96 | 7.69847634 | Daktronics Inc | ||
| DASH | 204.75 | 186.15 | 2025/05/02 | 17:43:36 | extend-hours | 18.60 | 9.99194198 | DoorDash Inc. Class A Common Stock | ||
| DAVE | 102.85 | 93.52 | 2025/05/02 | 17:47:34 | extend-hours | 9.33 | 9.97647562 | Dave Inc. Class A Common Stock | ||
| DAWN | 7.965 | 7.7 | 2025/05/02 | 15:44:21 | extend-hours | 0.265 | 3.44155844 | Day One Biopharmaceuticals Inc. Common Stock | ||
| DBX | 28.5 | 28.33 | 2025/05/02 | 17:48:30 | extend-hours | 0.17 | 0.60007060 | Dropbox Inc. Class A | ||
| DCTH | 12.4 | 11.94 | 2025/05/02 | 16:40:43 | extend-hours | 0.46 | 3.85259631 | Delcath Systems Inc | ||
| DDI | 9.74 | 9.9095 | 2025/05/02 | 17:37:48 | extend-hours | -0.1695 | -1.71047984 | DoubleDown Interactive Co. Ltd. American Depository Shares | ||
| DDOG | 105 | 101.94 | 2025/05/02 | 17:49:06 | extend-hours | 3.06 | 3.00176574 | Datadog Inc. Class A Common Stock | ||
| DGII | 28.85 | 27.49 | 2025/05/02 | 15:44:22 | extend-hours | 1.36 | 4.94725355 | Digi International Inc | ||
| DGRW | 79.5 | 76.98 | 2025/05/02 | 17:41:24 | extend-hours | 2.52 | 3.27357755 | WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund | ||
| DHC | 2.29 | 2.31 | 2025/05/02 | 16:46:30 | extend-hours | -0.02 | -0.86580087 | Diversified Healthcare Trust Common Shares of Beneficial Interest | ||
| DIOD | 41.12 | 38.12 | 2025/05/02 | 16:28:41 | extend-hours | 3.00 | 7.86988458 | Diodes Inc | ||
| DJT | 25.52 | 25.74 | 2025/05/02 | 17:47:42 | extend-hours | -0.22 | -0.85470085 | Trump Media & Technology Group Corp. Common Stock | ||
| DKNG | 34.2982 | 33.26 | 2025/05/02 | 17:50:36 | extend-hours | 1.0382 | 3.12146723 | DraftKings Inc. Class A Common Stock | ||
| DLTR | 84.2 | 80.17 | 2025/05/02 | 17:43:42 | extend-hours | 4.03 | 5.02681801 | Dollar Tree Inc. | ||
| DNLI | 16.44 | 16.18 | 2025/05/02 | 16:41:14 | extend-hours | 0.26 | 1.60692213 | Denali Therapeutics Inc. Common Stock | ||
| DNTH | 21.7 | 21.49 | 2025/05/02 | 15:44:16 | open | 0.21 | 0.97719870 | Dianthus Therapeutics Inc. Common Stock | ||
| DNUT | 4.34 | 4.15 | 2025/05/02 | 17:36:03 | extend-hours | 0.19 | 4.57831325 | Krispy Kreme Inc. Common Stock | ||
| DOCU | 82.14 | 81.69 | 2025/05/02 | 17:38:45 | extend-hours | 0.45 | 0.55086302 | DocuSign Inc. Common Stock | ||
| DOGZ | 15.78 | 16.71 | 2025/05/02 | 17:33:30 | extend-hours | -0.93 | -5.56552962 | Dogness (International) Corporation Class A Common Stock | ||
| DOMH | 5.5 | 4.78 | 2025/05/02 | 17:51:27 | extend-hours | 0.72 | 15.06276151 | Dominari Holdings Inc. Common Stock | ||
| DOOO | 33.88 | 33.43 | 2025/05/02 | 17:28:47 | extend-hours | 0.45 | 1.34609632 | BRP Inc. Common Subordinate Voting Shares | ||
| DORM | 115.27 | 111 | 2025/05/02 | 16:42:15 | extend-hours | 4.27 | 3.84684685 | Dorman Products Inc. New | ||
| DOX | 89.48 | 86.6 | 2025/05/02 | 15:44:15 | open | 2.88 | 3.32563510 | Amdocs Limited | ||
| DPRO | 2 | 2.83 | 2025/05/02 | 17:49:59 | extend-hours | -0.83 | -29.32862191 | Draganfly Inc. Common Shares | ||
| DPZ | 484.61 | 489 | 2025/05/02 | 17:32:20 | extend-hours | -4.39 | -0.89775051 | Domino's Pizza Inc. | ||
| DRS | 42.59 | 36.93 | 2025/05/02 | 17:50:53 | extend-hours | 5.66 | 15.32629299 | Leonardo DRS Inc. Common Stock | ||
| DRVN | 17.23 | 16.37 | 2025/05/02 | 15:44:17 | extend-hours | 0.86 | 5.25351252 | Driven Brands Holdings Inc. Common Stock | ||
| DSGN | 4.71 | 4.03 | 2025/05/02 | 13:23:10 | open | 0.68 | 16.87344913 | Design Therapeutics Inc. Common Stock | ||
| DSP | 14.85 | 14.45 | 2025/05/02 | 17:46:04 | extend-hours | 0.40 | 2.76816609 | Viant Technology Inc. Class A Common Stock | ||
| DUOL | 489 | 383.21 | 2025/05/02 | 17:51:45 | extend-hours | 105.79 | 27.60627332 | Duolingo Inc. Class A Common Stock | ||
| DVAX | 11.33 | 11.27 | 2025/05/02 | 17:39:49 | extend-hours | 0.06 | 0.53238687 | Dynavax Technologies Corporation | ||
| DWTX | 5.08 | 5.54 | 2025/05/02 | 17:51:26 | extend-hours | -0.46 | -8.30324910 | Dogwood Therapeutics Inc. Common Stock | ||
| DXCM | 81.24 | 71.275 | 2025/05/02 | 17:41:19 | extend-hours | 9.965 | 13.98105928 | DexCom Inc. | ||
| DYN | 11.61 | 11.24 | 2025/05/02 | 16:44:54 | extend-hours | 0.37 | 3.29181495 | Dyne Therapeutics Inc. Common Stock | ||
| EA | 151.5 | 146.12 | 2025/05/02 | 17:43:40 | extend-hours | 5.38 | 3.68190528 | Electronic Arts Inc | ||
| EBAY | 68.5 | 65.79 | 2025/05/02 | 17:43:36 | extend-hours | 2.71 | 4.11916705 | eBay Inc | ||
| EBC | 15.279 | 14.87 | 2025/05/02 | 15:44:21 | extend-hours | 0.409 | 2.75050437 | Eastern Bankshares Inc. Common Stock | ||
| ECOR | 6.7999 | 7.38 | 2025/05/02 | 17:30:05 | extend-hours | -0.5801 | -7.86043360 | electroCore Inc. Common Stock | ||
| ECX | 1.39 | 1.23 | 2025/05/02 | 17:35:44 | extend-hours | 0.16 | 13.00813008 | ECARX Holdings Inc. Class A Ordinary shares | ||
| EDIT | 1.6697 | 1.57 | 2025/05/02 | 17:47:07 | extend-hours | 0.0997 | 6.35031847 | Editas Medicine Inc. Common Stock | ||
| EEFT | 106.84 | 97.78 | 2025/05/02 | 16:29:04 | extend-hours | 9.06 | 9.26569851 | Euronet Worldwide Inc | ||
| EGBN | 18.77 | 17.85 | 2025/05/02 | 16:26:43 | extend-hours | 0.92 | 5.15406162 | Eagle Bancorp Inc | ||
| EGHT | 1.78 | 1.74 | 2025/05/02 | 17:50:38 | extend-hours | 0.04 | 2.29885057 | 8x8 Inc. Common Stock | ||
| EH | 19.0497 | 16.78 | 2025/05/02 | 17:44:07 | extend-hours | 2.2697 | 13.52622169 | EHang Holdings Limited ADS | ||
| EHTH | 5.27 | 6.07 | 2025/05/02 | 15:00:17 | open | -0.80 | -13.17957166 | eHealth Inc. | ||
| ELAB | 2.32 | 2.35 | 2025/05/02 | 17:49:48 | extend-hours | -0.03 | -1.27659574 | PMGC Holdings Inc. Common Stock | ||
| ELVN | 21 | 18.68 | 2025/05/02 | 17:43:56 | extend-hours | 2.32 | 12.41970021 | Enliven Therapeutics Inc. Common Stock | ||
| EMB | 89.4401 | 90.28 | 2025/05/02 | 15:44:22 | extend-hours | -0.8399 | -0.93032787 | iShares J.P. Morgan USD Emerging Markets Bond ETF | ||
| EMBC | 12.6332 | 12.33 | 2025/05/02 | 15:44:17 | extend-hours | 0.3032 | 2.45904298 | Embecta Corp. Common Stock | ||
| EMXC | 58.5 | 56.38 | 2025/05/02 | 17:20:41 | extend-hours | 2.12 | 3.76019865 | iShares MSCI Emerging Markets ex China ETF | ||
| ENPH | 45.56 | 46.64 | 2025/05/02 | 17:51:43 | extend-hours | -1.08 | -2.31560892 | Enphase Energy Inc. | ||
| ENSC | 2.54 | 2.87 | 2025/05/02 | 17:51:36 | extend-hours | -0.33 | -11.49825784 | Ensysce Biosciences Inc. Common Stock | ||
| ENSG | 132.335 | 126.72 | 2025/05/02 | 15:44:22 | extend-hours | 5.615 | 4.43102904 | The Ensign Group Inc. | ||
| ENTA | 6.01 | 5.63 | 2025/05/02 | 15:44:18 | extend-hours | 0.38 | 6.74955595 | Enanta Pharmaceuticals Inc | ||
| ENTG | 83.32 | 79.28 | 2025/05/02 | 17:43:55 | extend-hours | 4.04 | 5.09586276 | Entegris Inc | ||
| ENVX | 6.35 | 6.91 | 2025/05/02 | 17:46:03 | extend-hours | -0.56 | -8.10419682 | Enovix Corporation Common Stock | ||
| EOLS | 12.5 | 11.33 | 2025/05/02 | 16:38:34 | extend-hours | 1.17 | 10.32656664 | Evolus Inc. Common Stock | ||
| EOSE | 5.34 | 5.41 | 2025/05/02 | 17:45:36 | extend-hours | -0.07 | -1.29390018 | Eos Energy Enterprises Inc. Class A Common Stock | ||
| EPSN | 7.19 | 7.28 | 2025/05/02 | 17:12:53 | extend-hours | -0.09 | -1.23626374 | Epsilon Energy Ltd. | ||
| EPWK | 22 | 14.44 | 2025/05/02 | 17:42:53 | extend-hours | 7.56 | 52.35457064 | EPWK Holdings Ltd. Class A Ordinary Shares | ||
| EQIX | 876.2 | 848.2 | 2025/05/02 | 17:35:52 | extend-hours | 28.0 | 3.30110823 | Equinix Inc. Common Stock REIT | ||
| ERAS | 1.56 | 1.39 | 2025/05/02 | 16:41:15 | extend-hours | 0.17 | 12.23021583 | Erasca Inc. Common Stock | ||
| ERIC | 8.22 | 8.27 | 2025/05/02 | 17:06:21 | extend-hours | -0.05 | -0.60459492 | Ericsson American Depositary Shares | ||
| ERIE | 364.31 | 349.39 | 2025/05/02 | 16:29:44 | extend-hours | 14.92 | 4.27029967 | Erie Indemnity Co | ||
| ESLT | 408.59 | 385.53 | 2025/05/02 | 12:22:39 | open | 23.06 | 5.98137629 | Elbit Systems Ltd | ||
| ESTA | 33.61 | 29.61 | 2025/05/02 | 15:44:21 | extend-hours | 4.00 | 13.50894968 | Establishment Labs Holdings Inc. | ||
| ETHA | 13.94 | 13.735 | 2025/05/02 | 17:48:24 | extend-hours | 0.205 | 1.49253731 | iShares Ethereum Trust ETF | ||
| ETNB | 8.56 | 7.37 | 2025/05/02 | 16:46:08 | extend-hours | 1.19 | 16.14654003 | 89bio Inc. Common Stock | ||
| ETSY | 44.13 | 45.78 | 2025/05/02 | 17:30:53 | extend-hours | -1.65 | -3.60419397 | Etsy Inc. | ||
| EU | 1.64 | 1.63 | 2025/05/02 | 17:21:37 | extend-hours | 0.01 | 0.61349693 | enCore Energy Corp. | ||
| EUFN | 30.35 | 30.12 | 2025/05/02 | 17:38:25 | extend-hours | 0.23 | 0.76361222 | iShares MSCI Europe Financials ETF | ||
| EVER | 26.69 | 23.06 | 2025/05/02 | 15:44:22 | extend-hours | 3.63 | 15.74154380 | EverQuote Inc. Class A Common Stock | ||
| EVGO | 2.86 | 2.8199 | 2025/05/02 | 17:49:26 | extend-hours | 0.0401 | 1.42203624 | EVgo Inc. Class A Common Stock | ||
| EVLV | 4.4 | 4.5 | 2025/05/02 | 17:46:42 | extend-hours | -0.1 | -2.22222222 | Evolv Technologies Holdings Inc. Class A Common Stock | ||
| EVRG | 69.25 | 68.96 | 2025/05/02 | 16:29:44 | extend-hours | 0.29 | 0.42053364 | Evergy Inc. | ||
| EWBC | 89.11 | 86.23 | 2025/05/02 | 17:18:25 | extend-hours | 2.88 | 3.33990491 | East-West Bancorp Inc | ||
| EWCZ | 3.42 | 3.23 | 2025/05/02 | 16:29:50 | extend-hours | 0.19 | 5.88235294 | European Wax Center Inc. Class A Common Stock | ||
| EWTX | 16.91 | 15.67 | 2025/05/02 | 16:40:36 | extend-hours | 1.24 | 7.91320996 | Edgewise Therapeutics Inc. Common Stock | ||
| EXAS | 51.7 | 45.8 | 2025/05/02 | 17:43:28 | extend-hours | 5.9 | 12.88209607 | Exact Sciences Corp | ||
| EXC | 46.47 | 46.46 | 2025/05/02 | 17:48:39 | extend-hours | 0.01 | 0.02152389 | Exelon Corporation | ||
| EXE | 105.88 | 106.33 | 2025/05/02 | 16:29:42 | extend-hours | -0.45 | -0.42321076 | Expand Energy Corporation Common Stock | ||
| EXEL | 39.7 | 38.34 | 2025/05/02 | 17:20:54 | extend-hours | 1.36 | 3.54720918 | Exelixis Inc | ||
| EXFY | 3.1 | 2.93 | 2025/05/02 | 17:50:32 | extend-hours | 0.17 | 5.80204778 | Expensify Inc. Class A Common Stock | ||
| EXLS | 46.87 | 44.26 | 2025/05/02 | 17:34:25 | extend-hours | 2.61 | 5.89697244 | ExlService Holdings Inc. | ||
| EXPE | 161.79 | 161.04 | 2025/05/02 | 17:35:14 | extend-hours | 0.75 | 0.46572280 | Expedia Group Inc. Common Stock | ||
| EXPI | 9.08 | 8.89 | 2025/05/02 | 16:54:49 | extend-hours | 0.19 | 2.13723285 | eXp World Holdings Inc. Common Stock | ||
| EXPO | 76.78 | 77.7 | 2025/05/02 | 17:34:25 | extend-hours | -0.92 | -1.18404118 | Exponent Inc | ||
| EXTR | 13.99 | 12.98 | 2025/05/02 | 17:34:25 | extend-hours | 1.01 | 7.78120185 | Extreme Networks | ||
| EYE | 13.14 | 12.16 | 2025/05/02 | 17:34:26 | extend-hours | 0.98 | 8.05921053 | National Vision Holdings Inc. Common Stock | ||
| EYEN | 1.17 | 1.13 | 2025/05/02 | 17:40:15 | extend-hours | 0.04 | 3.53982301 | Eyenovia Inc. Common Stock | ||
| EYPT | 7.12 | 6.72 | 2025/05/02 | 16:27:34 | extend-hours | 0.40 | 5.95238095 | EyePoint Pharmaceuticals Inc. Common Stock | ||
| EZPW | 15.58 | 16.14 | 2025/05/02 | 17:15:14 | extend-hours | -0.56 | -3.46964064 | Ezcorp Inc | ||
| FALN | 26.21 | 26.41 | 2025/05/02 | 16:54:59 | extend-hours | -0.20 | -0.75728891 | iShares Fallen Angels USD Bond ETF | ||
| FANG | 137 | 137.81 | 2025/05/02 | 17:42:01 | extend-hours | -0.81 | -0.58776576 | Diamondback Energy Inc. | ||
| FARO | 30.81 | 30.21 | 2025/05/02 | 17:24:06 | extend-hours | 0.60 | 1.98609732 | Faro Technologies Inc | ||
| FAST | 82.21 | 79.52 | 2025/05/02 | 17:47:32 | extend-hours | 2.69 | 3.38279678 | Fastenal Co | ||
| FBL | 30.88 | 25.78 | 2025/05/02 | 17:51:22 | extend-hours | 5.10 | 19.78277735 | GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF | ||
| FCEL | 4.06 | 4.08 | 2025/05/02 | 17:35:16 | extend-hours | -0.02 | -0.49019608 | FuelCell Energy Inc NEW (DE) | ||
| FCNCA | 1831.51 | 1769.83 | 2025/05/02 | 16:59:04 | extend-hours | 61.68 | 3.48508049 | First Citizens BancShares Inc | ||
| FEPI | 42.45 | 41.32 | 2025/05/02 | 17:25:57 | extend-hours | 1.13 | 2.73475315 | REX FANG & Innovation Equity Premium Income ETF | ||
| FFBC | 24 | 23.09 | 2025/05/02 | 16:40:45 | extend-hours | 0.91 | 3.94110004 | First Financial Bancorp | ||
| FFIN | 34.62 | 33.26 | 2025/05/02 | 15:44:16 | open | 1.36 | 4.08899579 | First Financial Bankshares Inc | ||
| FFIV | 269.62 | 260.03 | 2025/05/02 | 17:13:06 | extend-hours | 9.59 | 3.68803600 | F5 Inc. Common Stock | ||
| FHB | 23.29 | 22.89 | 2025/05/02 | 15:44:20 | extend-hours | 0.40 | 1.74748799 | First Hawaiian Inc. Common Stock | ||
| FIBK | 27.48 | 28.05 | 2025/05/02 | 17:10:34 | extend-hours | -0.57 | -2.03208556 | First Interstate BancSystem Inc. Common Stock (DE) | ||
| FIP | 4.3957 | 4.31 | 2025/05/02 | 17:06:55 | extend-hours | 0.0857 | 1.98839907 | FTAI Infrastructure Inc. Common Stock | ||
| FITB | 37.2 | 35.64 | 2025/05/02 | 17:17:52 | extend-hours | 1.56 | 4.37710438 | Fifth Third Bancorp | ||
| FIVE | 84.03 | 74.99 | 2025/05/02 | 17:42:35 | extend-hours | 9.04 | 12.05494066 | Five Below Inc. Common Stock | ||
| FIVN | 24.8994 | 25.17 | 2025/05/02 | 17:03:46 | extend-hours | -0.2706 | -1.07508939 | FIVE9 INC. | ||
| FIZZ | 43.1585 | 43.41 | 2025/05/02 | 15:44:20 | extend-hours | -0.2515 | -0.57935959 | National Beverage Corp. | ||
| FLEX | 36.735 | 35.34 | 2025/05/02 | 16:41:14 | extend-hours | 1.395 | 3.94736842 | Flex Ltd. Ordinary Shares | ||
| FLGT | 20.13 | 18.58 | 2025/05/02 | 17:46:10 | extend-hours | 1.55 | 8.34230355 | Fulgent Genetics Inc. Common Stock | ||
| FLNC | 4.34 | 4.16 | 2025/05/02 | 17:23:47 | extend-hours | 0.18 | 4.32692308 | Fluence Energy Inc. Class A Common Stock | ||
| FLWS | 5.6023 | 5.49 | 2025/05/02 | 15:44:22 | extend-hours | 0.1123 | 2.04553734 | 1-800-FLOWERS.COM Inc | ||
| FLYW | 9.7 | 9.11 | 2025/05/02 | 15:44:18 | extend-hours | 0.59 | 6.47639956 | Flywire Corporation Voting Common Stock | ||
| FMTO | 6.89 | 6.7 | 2025/05/02 | 17:51:23 | extend-hours | 0.19 | 2.83582090 | Femto Technologies Inc. Common Stock | ||
| FNGR | 2.75 | 2.02 | 2025/05/02 | 17:51:25 | extend-hours | 0.73 | 36.13861386 | FingerMotion Inc. Common Stock | ||
| FNKO | 4.1696 | 4 | 2025/05/02 | 17:28:22 | extend-hours | 0.1696 | 4.2400 | Funko Inc. Class A Common Stock | ||
| FOLD | 6.59 | 7.36 | 2025/05/02 | 17:36:35 | extend-hours | -0.77 | -10.46195652 | Amicus Therapeutics Inc | ||
| FORM | 30.31 | 28.1 | 2025/05/02 | 17:19:56 | extend-hours | 2.21 | 7.86476868 | FormFactor Inc. | ||
| FOX | 45.88 | 45.57 | 2025/05/02 | 16:46:08 | extend-hours | 0.31 | 0.68027211 | Fox Corporation Class B Common Stock | ||
| FOXA | 49.1601 | 49.16 | 2025/05/02 | 16:46:09 | extend-hours | 0.0001 | 0.00020342 | Fox Corporation Class A Common Stock | ||
| FRGT | 1.6297 | 1.04 | 2025/05/02 | 17:51:41 | extend-hours | 0.5897 | 56.70192308 | Freight Technologies Inc. Ordinary Shares | ||
| FROG | 34.9 | 33.12 | 2025/05/02 | 17:04:37 | extend-hours | 1.78 | 5.37439614 | JFrog Ltd. Ordinary Shares | ||
| FRPT | 78.85 | 73.07 | 2025/05/02 | 17:49:04 | extend-hours | 5.78 | 7.91022307 | Freshpet Inc. | ||
| FRSH | 14.755 | 14.13 | 2025/05/02 | 15:44:22 | extend-hours | 0.625 | 4.42321302 | Freshworks Inc. Class A Common Stock | ||
| FSLR | 130.35 | 140.72 | 2025/05/02 | 17:46:48 | extend-hours | -10.37 | -7.36924389 | First Solar Inc. | ||
| FSUN | 35.81 | 35.75 | 2025/05/02 | 15:44:14 | open | 0.06 | 0.16783217 | FirstSun Capital Bancorp Common Stock | ||
| FSV | 175.818767 | 172.3 | 2025/05/02 | 16:46:04 | extend-hours | 3.518767 | 2.04223273 | FirstService Corporation Common Shares | ||
| FTAI | 91.4 | 108.39 | 2025/05/02 | 17:47:52 | extend-hours | -16.99 | -15.67487776 | FTAI Aviation Ltd. Common Stock | ||
| FTDR | 52.4 | 40.53 | 2025/05/02 | 17:41:58 | extend-hours | 11.87 | 29.28694794 | Frontdoor Inc. Common Stock | ||
| FTFT | 1.61 | 1.55 | 2025/05/02 | 17:36:18 | extend-hours | 0.06 | 3.87096774 | Future FinTech Group Inc. | ||
| FTNT | 106.4 | 102.02 | 2025/05/02 | 17:30:40 | extend-hours | 4.38 | 4.29327583 | Fortinet Inc. | ||
| FTRE | 6.1948 | 6.05 | 2025/05/02 | 15:00:24 | open | 0.1448 | 2.39338843 | Fortrea Holdings Inc. Common Stock | ||
| FULC | 5.85 | 3.57 | 2025/05/02 | 17:49:47 | extend-hours | 2.28 | 63.86554622 | Fulcrum Therapeutics Inc. Common Stock | ||
| FULT | 17.335 | 16.83 | 2025/05/02 | 15:44:15 | open | 0.505 | 3.00059418 | Fulton Financial Corp | ||
| FUTU | 98.42 | 89.9 | 2025/05/02 | 17:51:30 | extend-hours | 8.52 | 9.47719689 | Futu Holdings Limited American Depositary Shares | ||
| FWONK | 91.4 | 87.57 | 2025/05/02 | 16:39:47 | extend-hours | 3.83 | 4.37364394 | Liberty Media Corporation Series C Liberty Formula One Common Stock | ||
| FWRD | 16.84 | 14.33 | 2025/05/02 | 17:45:37 | extend-hours | 2.51 | 17.51570133 | Forward Air Corp | ||
| FWRG | 18.46 | 18.99 | 2025/05/02 | 17:03:37 | extend-hours | -0.53 | -2.79094260 | First Watch Restaurant Group Inc. Common Stock | ||
| FYBR | 35.81 | 36.2 | 2025/05/02 | 17:30:10 | extend-hours | -0.39 | -1.07734807 | Frontier Communications Parent Inc. Common Stock | ||
| GAMB | 13.44 | 12.78 | 2025/05/02 | 16:54:29 | extend-hours | 0.66 | 5.16431925 | Gambling.com Group Limited Ordinary Shares | ||
| GBDC | 14.4 | 14.53 | 2025/05/02 | 17:42:18 | extend-hours | -0.13 | -0.89470062 | Golub Capital BDC Inc. | ||
| GCT | 13.69 | 13.16 | 2025/05/02 | 17:36:59 | extend-hours | 0.53 | 4.02735562 | GigaCloud Technology Inc Class A Ordinary Shares | ||
| GDC | 1.96 | 2.45 | 2025/05/02 | 08:05:20 | extend-hours | -0.49 | -20.0 | GD Culture Group Limited Common Stock | ||
| GDRX | 4.7925 | 4.64 | 2025/05/02 | 17:43:28 | extend-hours | 0.1525 | 3.28663793 | GoodRx Holdings Inc. Class A Common Stock | ||
| GDS | 28.2 | 23.73 | 2025/05/02 | 16:23:48 | extend-hours | 4.47 | 18.83691530 | GDS Holdings Limited ADS | ||
| GDYN | 13.4198 | 13.91 | 2025/05/02 | 15:44:18 | extend-hours | -0.4902 | -3.52408339 | Grid Dynamics Holdings Inc. Class A Common Stock | ||
| GEHC | 70.85 | 67.88 | 2025/05/02 | 17:45:41 | extend-hours | 2.97 | 4.37536830 | GE HealthCare Technologies Inc. Common Stock | ||
| GELS | 1.84 | 2.23 | 2025/05/02 | 17:45:04 | extend-hours | -0.39 | -17.48878924 | Gelteq Limited Ordinary Shares | ||
| GEN | 26.2 | 25.43 | 2025/05/02 | 16:45:03 | extend-hours | 0.77 | 3.02791978 | Gen Digital Inc. Common Stock | ||
| GERN | 1.39 | 1.39 | 2025/05/02 | 17:42:12 | extend-hours | 0.00 | 0 | Geron Corp | ||
| GEVO | 1.08 | 1.19 | 2025/05/02 | 17:39:00 | extend-hours | -0.11 | -9.24369748 | Gevo Inc. | ||
| GFAI | 1.011 | 1.05 | 2025/05/02 | 17:22:20 | extend-hours | -0.039 | -3.71428571 | Guardforce AI Co. Limited Ordinary Shares | ||
| GFS | 35.96 | 34.73 | 2025/05/02 | 17:40:16 | extend-hours | 1.23 | 3.54160668 | GlobalFoundries Inc. Ordinary Shares | ||
| GGAL | 58.18 | 62.26 | 2025/05/02 | 16:49:45 | extend-hours | -4.08 | -6.55316415 | Grupo Financiero Galicia SA | ||
| GGLL | 31.33 | 30.06 | 2025/05/02 | 17:50:30 | extend-hours | 1.27 | 4.22488357 | Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares | ||
| GH | 46.85 | 47.89 | 2025/05/02 | 17:34:25 | extend-hours | -1.04 | -2.17164335 | Guardant Health Inc. Common Stock | ||
| GIII | 25.47 | 24.96 | 2025/05/02 | 14:06:57 | open | 0.51 | 2.04326923 | G-Iii Apparel Group Ltd | ||
| GILD | 104 | 105.68 | 2025/05/02 | 17:43:51 | extend-hours | -1.68 | -1.58970477 | Gilead Sciences Inc | ||
| GLAD | 25.59 | 25.57 | 2025/05/02 | 17:43:21 | extend-hours | 0.02 | 0.07821666 | Gladstone Capital Corp | ||
| GLBE | 37.4 | 35.84 | 2025/05/02 | 17:20:13 | extend-hours | 1.56 | 4.35267857 | Global-E Online Ltd. Ordinary Shares | ||
| GLMD | 1.23 | 1.6 | 2025/05/02 | 17:47:34 | extend-hours | -0.37 | -23.12500 | Galmed Pharmaceuticals Ltd. | ||
| GLNG | 39.6 | 40.65 | 2025/05/02 | 17:09:57 | extend-hours | -1.05 | -2.58302583 | Golar LNG Ltd | ||
| GLPI | 47.1 | 47.86 | 2025/05/02 | 16:41:14 | extend-hours | -0.76 | -1.58796490 | Gaming and Leisure Properties Inc. | ||
| GLUE | 5.0131 | 4.92 | 2025/05/02 | 15:00:24 | open | 0.0931 | 1.89227642 | Monte Rosa Therapeutics Inc. Common Stock | ||
| GMAB | 21.68 | 21.04 | 2025/05/02 | 17:21:22 | extend-hours | 0.64 | 3.04182510 | Genmab A/S ADS | ||
| GNTX | 21.41 | 21.7 | 2025/05/02 | 15:00:24 | open | -0.29 | -1.33640553 | Gentex Corp | ||
| GO | 16.35 | 16.01 | 2025/05/02 | 16:36:53 | extend-hours | 0.34 | 2.12367270 | Grocery Outlet Holding Corp. Common Stock | ||
| GOCO | 9 | 10.46 | 2025/05/02 | 13:23:11 | open | -1.46 | -13.95793499 | GoHealth Inc. Class A Common Stock | ||
| GOGL | 7.9 | 7.57 | 2025/05/02 | 17:12:18 | extend-hours | 0.33 | 4.35931308 | Golden Ocean Group Limited Common Stock | ||
| GOGO | 7.785 | 7.68 | 2025/05/02 | 15:44:18 | extend-hours | 0.105 | 1.36718750 | Gogo Inc. | ||
| GOOG | 165.5342 | 162.045 | 2025/05/02 | 17:51:45 | extend-hours | 3.4892 | 2.15322904 | Alphabet Inc. Class C Capital Stock | ||
| GOOGL | 163.84 | 160.325 | 2025/05/02 | 17:51:43 | extend-hours | 3.515 | 2.19242164 | Alphabet Inc. Class A Common Stock | ||
| GOVX | 1.03 | 1.04 | 2025/05/02 | 17:41:14 | extend-hours | -0.01 | -0.96153846 | GeoVax Labs Inc. New | ||
| GPCR | 28.44 | 24.15 | 2025/05/02 | 17:42:27 | extend-hours | 4.29 | 17.76397516 | Structure Therapeutics Inc. American Depositary Shares | ||
| GPIQ | 45.39 | 44.37 | 2025/05/02 | 17:49:21 | extend-hours | 1.02 | 2.29885057 | Goldman Sachs Nasdaq 100 Core Premium Income ETF | ||
| GPIX | 46.59 | 45.67 | 2025/05/02 | 17:45:58 | extend-hours | 0.92 | 2.01445150 | Goldman Sachs S&P 500 Core Premium Income ETF | ||
| GPRE | 3.81 | 3.68 | 2025/05/02 | 17:31:33 | extend-hours | 0.13 | 3.53260870 | Green Plains Inc. | ||
| GRAB | 4.89 | 4.8 | 2025/05/02 | 17:44:52 | extend-hours | 0.09 | 1.87500 | Grab Holdings Limited Class A Ordinary Shares | ||
| GRAL | 35.7 | 36.955 | 2025/05/02 | 17:51:02 | extend-hours | -1.255 | -3.39602219 | GRAIL Inc. Common Stock | ||
| GRFS | 7.315 | 7.18 | 2025/05/02 | 15:44:21 | extend-hours | 0.135 | 1.88022284 | Grifois S.A. | ||
| GRI | 2.15 | 1.86 | 2025/05/02 | 17:46:15 | extend-hours | 0.29 | 15.59139785 | GRI Bio Inc. Common Stock | ||
| GRPN | 17.87 | 18.26 | 2025/05/02 | 16:33:51 | extend-hours | -0.39 | -2.13581599 | Groupon Inc.Common Stock | ||
| GRRR | 17.47 | 18.93 | 2025/05/02 | 17:49:53 | extend-hours | -1.46 | -7.71262546 | Gorilla Technology Group Inc. Ordinary shares | ||
| GRWG | 1.28 | 1.01 | 2025/05/02 | 17:06:30 | extend-hours | 0.27 | 26.73267327 | GROW GENERATION CORP | ||
| GSHD | 102.1416 | 94 | 2025/05/02 | 15:44:17 | open | 8.1416 | 8.66127660 | Goosehead Insurance Inc. Class A Common Stock | ||
| GSIT | 3.35 | 2.94 | 2025/05/02 | 16:51:44 | extend-hours | 0.41 | 13.94557823 | GSI Technology | ||
| GSM | 3.5539 | 3.55 | 2025/05/02 | 15:44:22 | extend-hours | 0.0039 | 0.10985915 | Ferroglobe PLC Ordinary Shares | ||
| GT | 10.777 | 10.95 | 2025/05/02 | 17:03:51 | extend-hours | -0.173 | -1.57990868 | Goodyear Tire & Rubber | ||
| GTLB | 46.64 | 46.72 | 2025/05/02 | 17:14:08 | extend-hours | -0.08 | -0.17123288 | GitLab Inc. Class A Common Stock | ||
| GTX | 10.885 | 9.08 | 2025/05/02 | 15:44:22 | extend-hours | 1.805 | 19.87885463 | Garrett Motion Inc. Common Stock | ||
| GUTS | 1.56 | 1.21 | 2025/05/02 | 17:51:39 | extend-hours | 0.35 | 28.92561983 | Fractyl Health Inc. Common Stock | ||
| GYRE | 9.21 | 9.38 | 2025/05/02 | 17:19:49 | extend-hours | -0.17 | -1.81236674 | Gyre Therapeutics Inc. Common Stock | ||
| HAFC | 23.58 | 22.89 | 2025/05/02 | 17:15:14 | extend-hours | 0.69 | 3.01441678 | Hanmi Financial Corp | ||
| HAIN | 3.0399 | 2.93 | 2025/05/02 | 15:44:21 | extend-hours | 0.1099 | 3.75085324 | Hain Celestial Group Inc | ||
| HALO | 61.53 | 60.11 | 2025/05/02 | 15:44:20 | extend-hours | 1.42 | 2.36233572 | Halozyme Therapeutics Inc. | ||
| HAS | 60.51 | 61.055 | 2025/05/02 | 17:19:01 | extend-hours | -0.545 | -0.89263779 | Hasbro Inc. | ||
| HBAN | 15.13 | 14.51 | 2025/05/02 | 17:35:39 | extend-hours | 0.62 | 4.27291523 | Huntington Bancshares Inc | ||
| HCSG | 14.7635 | 13.79 | 2025/05/02 | 15:00:18 | open | 0.9735 | 7.05946338 | Healthcare Services Group | ||
| HCWB | 7.3 | 7.3 | 2025/05/02 | 17:46:40 | extend-hours | 0.0 | 0 | HCW Biologics Inc. Common Stock | ||
| HEES | 90.66 | 89.51 | 2025/05/02 | 15:44:21 | extend-hours | 1.15 | 1.28477265 | H&E Equipment Services Inc. | ||
| HELE | 28.58 | 28.69 | 2025/05/02 | 17:26:10 | extend-hours | -0.11 | -0.38340885 | Helen Of Troy Ltd | ||
| HIMX | 7.75 | 7.05 | 2025/05/02 | 17:50:18 | extend-hours | 0.70 | 9.92907801 | Himax Technologies Inc. | ||
| HIVE | 1.7811 | 1.73 | 2025/05/02 | 17:28:50 | extend-hours | 0.0511 | 2.95375723 | HIVE Digital Technologies Ltd. Common Shares | ||
| HLIT | 8.85 | 9.09 | 2025/05/02 | 16:45:04 | extend-hours | -0.24 | -2.64026403 | Harmonic Inc | ||
| HLMN | 7.14 | 7.86 | 2025/05/02 | 16:42:15 | extend-hours | -0.72 | -9.16030534 | Hillman Solutions Corp. Common Stock | ||
| HLNE | 161.6 | 148.84 | 2025/05/02 | 15:44:21 | extend-hours | 12.76 | 8.57296426 | Hamilton Lane Incorporated Class A Common Stock | ||
| HLVX | 1.98 | 1.87 | 2025/05/02 | 17:03:11 | extend-hours | 0.11 | 5.88235294 | HilleVax Inc. Common Stock | ||
| HNRG | 15.27 | 14.61 | 2025/05/02 | 17:08:39 | extend-hours | 0.66 | 4.51745380 | Hallador Energy Company | ||
| HNST | 5.01 | 4.8 | 2025/05/02 | 17:50:28 | extend-hours | 0.21 | 4.37500 | The Honest Company Inc. Common Stock | ||
| HOLO | 8.7885 | 11.41 | 2025/05/02 | 17:51:38 | extend-hours | -2.6215 | -22.97546012 | MicroCloud Hologram Inc. Ordinary Shares | ||
| HOLX | 54.05 | 58.01 | 2025/05/02 | 17:39:52 | extend-hours | -3.96 | -6.82640924 | Hologic Inc | ||
| HON | 214.13 | 207.45 | 2025/05/02 | 17:34:25 | extend-hours | 6.68 | 3.22005302 | Honeywell International Inc. | ||
| HONE | 11.52 | 11.31 | 2025/05/02 | 15:44:20 | extend-hours | 0.21 | 1.85676393 | HarborOne Bancorp Inc. Common Stock | ||
| HOOD | 48.525 | 49.44 | 2025/05/02 | 17:51:31 | extend-hours | -0.915 | -1.85072816 | Robinhood Markets Inc. Class A Common Stock | ||
| HOPE | 10.06 | 9.94 | 2025/05/02 | 17:34:26 | extend-hours | 0.12 | 1.20724346 | Hope Bancorp Inc. | ||
| HPH | 6.98 | 8.25 | 2025/05/02 | 17:35:22 | extend-hours | -1.27 | -15.39393939 | Highest Performances Holdings Inc. American Depository Shares | ||
| HQY | 90 | 84.19 | 2025/05/02 | 17:41:18 | extend-hours | 5.81 | 6.90105713 | HealthEquity Inc | ||
| HRMY | 30.9 | 29.44 | 2025/05/02 | 17:48:28 | extend-hours | 1.46 | 4.95923913 | Harmony Biosciences Holdings Inc. Common Stock | ||
| HROW | 26 | 24.51 | 2025/05/02 | 17:08:56 | extend-hours | 1.49 | 6.07915137 | Harrow Inc. Common Stock | ||
| HRTX | 2.35 | 2.36 | 2025/05/02 | 17:49:21 | extend-hours | -0.01 | -0.42372881 | Heron Therapeutics Inc. | ||
| HRZN | 7.3798 | 8.72 | 2025/05/02 | 17:30:54 | extend-hours | -1.3402 | -15.36926606 | Horizon Technology Finance Corporation | ||
| HSAI | 18.36 | 15.58 | 2025/05/02 | 17:51:29 | extend-hours | 2.78 | 17.84338896 | Hesai Group American Depositary Share each ADS represents one Class B ordinary share | ||
| HSIC | 65.3 | 65.17 | 2025/05/02 | 16:29:43 | extend-hours | 0.13 | 0.19947829 | Henry Schein Inc | ||
| HST | 14.85 | 13.91 | 2025/05/02 | 17:19:31 | extend-hours | 0.94 | 6.75772825 | Host Hotels & Resorts Inc. | ||
| HTBK | 9.3 | 8.89 | 2025/05/02 | 16:40:44 | extend-hours | 0.41 | 4.61192351 | Heritage Commerce Corp | ||
| HTLD | 7.94 | 7.97 | 2025/05/02 | 17:18:00 | extend-hours | -0.03 | -0.37641154 | Heartland Express Inc | ||
| HTZ | 6.69 | 8.41 | 2025/05/02 | 17:45:26 | extend-hours | -1.72 | -20.45184304 | Hertz Global Holdings Inc Common Stock | ||
| HUBC | 2.86 | 2.55 | 2025/05/02 | 17:49:03 | extend-hours | 0.31 | 12.15686275 | Hub Cyber Security Ltd. Ordinary Shares | ||
| HUBG | 32.88 | 32.09 | 2025/05/02 | 17:34:26 | extend-hours | 0.79 | 2.46182611 | HUB Group Inc | ||
| HUMA | 1.3191 | 1.45 | 2025/05/02 | 17:48:08 | extend-hours | -0.1309 | -9.02758621 | Humacyte Inc. Common Stock | ||
| HURC | 15.87 | 15.69 | 2025/05/02 | 12:22:38 | open | 0.18 | 1.14722753 | Hurco Cos Inc | ||
| HURN | 147.36 | 134.28 | 2025/05/02 | 17:34:26 | extend-hours | 13.08 | 9.74084004 | Huron Consulting Group Inc. | ||
| HUT | 13.802 | 13.035 | 2025/05/02 | 17:50:14 | extend-hours | 0.767 | 5.88415804 | Hut 8 Corp. Common Stock | ||
| HWC | 54.055 | 51.61 | 2025/05/02 | 15:44:18 | extend-hours | 2.445 | 4.73745398 | Hancock Whitney Corporation Common Stock | ||
| IAC | 35.2292 | 35.46 | 2025/05/02 | 15:44:21 | extend-hours | -0.2308 | -0.65087422 | IAC Inc. Common Stock | ||
| IART | 16.95 | 16.66 | 2025/05/02 | 16:54:01 | extend-hours | 0.29 | 1.74069628 | Integra LifeSciences Holdings | ||
| IAS | 7.243 | 7.18 | 2025/05/02 | 15:44:19 | extend-hours | 0.063 | 0.87743733 | Integral Ad Science Holding Corp. Common Stock | ||
| IBB | 127 | 123.78 | 2025/05/02 | 16:57:29 | extend-hours | 3.22 | 2.60138956 | iShares Biotechnology ETF | ||
| IBEX | 25.71 | 24.33 | 2025/05/02 | 15:44:15 | open | 1.38 | 5.67200986 | IBEX Limited Common Shares | ||
| IBIT | 55.17 | 53.95 | 2025/05/02 | 17:51:35 | extend-hours | 1.22 | 2.26135310 | iShares Bitcoin Trust ETF | ||
| IBKR | 181.16 | 168.1 | 2025/05/02 | 17:48:18 | extend-hours | 13.06 | 7.76918501 | Interactive Brokers Group Inc. Class A Common Stock | ||
| IBOC | 62.56 | 60.99 | 2025/05/02 | 15:44:20 | extend-hours | 1.57 | 2.57419249 | International Bancshares Corp | ||
| IBRX | 2.58 | 2.62 | 2025/05/02 | 17:44:29 | extend-hours | -0.04 | -1.52671756 | ImmunityBio Inc. Common Stock | ||
| ICCT | 2.19 | 2.29 | 2025/05/02 | 17:43:47 | extend-hours | -0.10 | -4.36681223 | iCoreConnect Inc. Common stock | ||
| ICFI | 79.92 | 85.73 | 2025/05/02 | 17:36:32 | extend-hours | -5.81 | -6.77709087 | ICF International Inc. | ||
| ICLN | 11.805 | 11.9 | 2025/05/02 | 17:41:09 | extend-hours | -0.095 | -0.79831933 | iShares Global Clean Energy ETF | ||
| ICLR | 142.89 | 142.89 | 2025/05/02 | 17:19:55 | extend-hours | 0.00 | 0 | Icon Plc | ||
| ICUI | 140.97 | 135.43 | 2025/05/02 | 15:44:19 | extend-hours | 5.54 | 4.09067415 | ICU Medical Inc | ||
| IDCC | 210.4023 | 195.65 | 2025/05/02 | 15:44:19 | extend-hours | 14.7523 | 7.54014822 | InterDigital Inc. | ||
| IDXX | 471.9 | 433.69 | 2025/05/02 | 16:42:15 | extend-hours | 38.21 | 8.81044064 | Idexx Laboratories Inc | ||
| IDYA | 20.53 | 19.67 | 2025/05/02 | 17:05:09 | extend-hours | 0.86 | 4.37214032 | IDEAYA Biosciences Inc. Common Stock | ||
| IEF | 94.99 | 95.54 | 2025/05/02 | 17:50:47 | extend-hours | -0.55 | -0.57567511 | iShares 7-10 Year Treasury Bond ETF | ||
| IEI | 118.06 | 118.81 | 2025/05/02 | 16:33:43 | extend-hours | -0.75 | -0.63125999 | iShares 3-7 Year Treasury Bond ETF | ||
| IEP | 8.9997 | 8.7 | 2025/05/02 | 17:32:28 | extend-hours | 0.2997 | 3.44482759 | Icahn Enterprises L.P | ||
| IESC | 242 | 199.88 | 2025/05/02 | 17:42:52 | extend-hours | 42.12 | 21.07264359 | IES Holdings Inc. Common Stock | ||
| IGIC | 25.35 | 24.52 | 2025/05/02 | 12:22:23 | open | 0.83 | 3.38499184 | International General Insurance Holdings Ltd. Ordinary Share | ||
| IGSB | 52.1399 | 52.45 | 2025/05/02 | 15:44:16 | open | -0.3101 | -0.59122974 | iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF | ||
| IJT | 123.96 | 120.66 | 2025/05/02 | 16:26:18 | extend-hours | 3.30 | 2.73495773 | iShares S&P Small-Cap 600 Growth ETF | ||
| IKT | 2.21 | 2.18 | 2025/05/02 | 16:29:15 | extend-hours | 0.03 | 1.37614679 | Inhibikase Therapeutics Inc. Common Stock | ||
| ILMN | 77.9 | 76.61 | 2025/05/02 | 17:42:22 | extend-hours | 1.29 | 1.68385328 | Illumina Inc | ||
| IMNM | 8.9 | 8.69 | 2025/05/02 | 16:21:29 | extend-hours | 0.21 | 2.41657077 | Immunome Inc. | ||
| IMTX | 5.3 | 4.75 | 2025/05/02 | 15:44:20 | extend-hours | 0.55 | 11.57894737 | Immatics N.V. Ordinary Shares | ||
| IMUX | 1.12 | 1.12 | 2025/05/02 | 17:51:34 | extend-hours | 0.00 | 0 | Immunic Inc. Common Stock | ||
| IMVT | 15.81 | 15.42 | 2025/05/02 | 17:03:20 | extend-hours | 0.39 | 2.52918288 | Immunovant Inc. Common Stock | ||
| IMXI | 12.52 | 12.42 | 2025/05/02 | 15:44:18 | extend-hours | 0.10 | 0.80515298 | International Money Express Inc. | ||
| INBX | 12.2 | 12.28 | 2025/05/02 | 15:00:15 | open | -0.08 | -0.65146580 | Inhibrx Biosciences Inc. Common Stock | ||
| INCY | 61.32 | 59.39 | 2025/05/02 | 17:28:14 | extend-hours | 1.93 | 3.24970534 | Incyte Genomics Inc | ||
| INDB | 62.3 | 58.37 | 2025/05/02 | 16:39:48 | extend-hours | 3.93 | 6.73291074 | Independent Bank Corp/MA | ||
| INDI | 2.0296 | 1.98 | 2025/05/02 | 17:47:14 | extend-hours | 0.0496 | 2.50505051 | indie Semiconductor Inc. Class A Common Stock | ||
| INDV | 11.79 | 11.61 | 2025/05/02 | 17:25:50 | extend-hours | 0.18 | 1.55038760 | Indivior PLC Ordinary Shares | ||
| INGN | 7.05 | 7.24 | 2025/05/02 | 17:24:31 | extend-hours | -0.19 | -2.62430939 | Inogen Inc | ||
| INMD | 14.79 | 14.21 | 2025/05/02 | 17:39:33 | extend-hours | 0.58 | 4.08163265 | InMode Ltd. Ordinary Shares | ||
| INOD | 40.04 | 38.19 | 2025/05/02 | 17:51:41 | extend-hours | 1.85 | 4.84420005 | Innodata Inc. | ||
| INSM | 72.605 | 69.66 | 2025/05/02 | 15:44:21 | extend-hours | 2.945 | 4.22767729 | Insmed Inc. | ||
| INTA | 58.17 | 54.16 | 2025/05/02 | 17:06:38 | extend-hours | 4.01 | 7.40398818 | Intapp Inc. Common Stock | ||
| INTC | 20.608 | 20.31 | 2025/05/02 | 17:51:33 | extend-hours | 0.298 | 1.46725751 | Intel Corp | ||
| INTR | 6.5536 | 6.65 | 2025/05/02 | 15:44:21 | extend-hours | -0.0964 | -1.44962406 | Inter & Co. Inc. Class A Common Shares | ||
| INTU | 631 | 618.68 | 2025/05/02 | 17:35:32 | extend-hours | 12.32 | 1.99133639 | Intuit Inc | ||
| INTZ | 1.5299 | 1.36 | 2025/05/02 | 17:47:03 | extend-hours | 0.1699 | 12.49264706 | Intrusion Inc New | ||
| INVA | 18.785 | 18.34 | 2025/05/02 | 15:44:20 | extend-hours | 0.445 | 2.42639040 | Innoviva Inc. Common Stock | ||
| IONS | 33.06 | 29.82 | 2025/05/02 | 17:20:49 | extend-hours | 3.24 | 10.86519115 | Ionis Pharmaceuticals Inc. Common Stock | ||
| IOVA | 3.61 | 3.61 | 2025/05/02 | 17:51:33 | extend-hours | 0.00 | 0 | Iovance Biotherapeutics Inc. Common Stock | ||
| IPGP | 62.8 | 58.21 | 2025/05/02 | 16:52:11 | extend-hours | 4.59 | 7.88524309 | IPG Photonics Corporation | ||
| IQ | 1.96 | 1.88 | 2025/05/02 | 17:44:03 | extend-hours | 0.08 | 4.25531915 | iQIYI Inc. American Depositary Shares | ||
| IRBT | 2.53 | 2.42 | 2025/05/02 | 17:48:33 | extend-hours | 0.11 | 4.54545455 | iRobot Corporation | ||
| IRDM | 25.1707 | 24.2 | 2025/05/02 | 17:39:35 | extend-hours | 0.9707 | 4.01115702 | Iridium Communications Inc. | ||
| IREN | 6.51 | 6.33 | 2025/05/02 | 17:46:20 | extend-hours | 0.18 | 2.84360190 | IREN Limited Ordinary Shares | ||
| IRON | 49.51 | 46.02 | 2025/05/02 | 16:42:15 | extend-hours | 3.49 | 7.58365928 | Disc Medicine Inc. Common Stock | ||
| IRTC | 137.466 | 106.42 | 2025/05/02 | 17:50:18 | extend-hours | 31.046 | 29.17308777 | iRhythm Technologies Inc | ||
| ISRG | 528.75 | 512.9 | 2025/05/02 | 17:51:24 | extend-hours | 15.85 | 3.09027101 | Intuitive Surgical Inc. | ||
| ITRI | 108.23 | 109.04 | 2025/05/02 | 17:34:26 | extend-hours | -0.81 | -0.74284666 | Itron Inc | ||
| IUSB | 45.5955 | 45.96 | 2025/05/02 | 15:44:21 | extend-hours | -0.3645 | -0.79308094 | iShares Core Total USD Bond Market ETF | ||
| IXUS | 73.235 | 71.67 | 2025/05/02 | 15:44:20 | extend-hours | 1.565 | 2.18361937 | iShares Core MSCI Total International Stock ETF | ||
| JACK | 25.3015 | 25.64 | 2025/05/02 | 16:56:45 | extend-hours | -0.3385 | -1.32020281 | Jack in the Box Inc. | ||
| JAGX | 12.6 | 11.58 | 2025/05/02 | 17:46:31 | extend-hours | 1.02 | 8.80829016 | Jaguar Health Inc. | ||
| JAKK | 18.7479 | 19.37 | 2025/05/02 | 15:00:19 | open | -0.6221 | -3.21166753 | Jakks Pacific Inc | ||
| JAMF | 11.395 | 11.65 | 2025/05/02 | 15:44:21 | extend-hours | -0.255 | -2.18884120 | Jamf Holding Corp. Common Stock | ||
| JANX | 33.41 | 32.09 | 2025/05/02 | 15:00:17 | open | 1.32 | 4.11343098 | Janux Therapeutics Inc. Common Stock | ||
| JAZZ | 120.2722 | 112.34 | 2025/05/02 | 15:44:18 | extend-hours | 7.9322 | 7.06088659 | Jazz Pharmaceuticals Inc. | ||
| JBHT | 132.42 | 130.32 | 2025/05/02 | 16:45:54 | extend-hours | 2.10 | 1.61141805 | JB Hunt Transport Services Inc | ||
| JBLU | 4.7503 | 4.08 | 2025/05/02 | 17:51:33 | extend-hours | 0.6703 | 16.42892157 | JetBlue Airways Corp | ||
| JBSS | 60.975 | 66.51 | 2025/05/02 | 15:44:22 | extend-hours | -5.535 | -8.32205683 | John B. Sanfilippo & SON | ||
| JD | 34.33 | 32.985 | 2025/05/02 | 17:51:08 | extend-hours | 1.345 | 4.07761104 | JD.com Inc. | ||
| JEPQ | 51.46 | 51 | 2025/05/02 | 17:51:33 | extend-hours | 0.46 | 0.90196078 | J.P. Morgan Nasdaq Equity Premium Income ETF | ||
| JJSF | 128.7012 | 127.43 | 2025/05/02 | 15:00:16 | open | 1.2712 | 0.99756729 | J&J Snack Foods Corp | ||
| JKHY | 174.15 | 170.08 | 2025/05/02 | 16:29:43 | extend-hours | 4.07 | 2.39299153 | Henry (Jack) & Associates | ||
| JNVR | 78.75 | 66.66 | 2025/05/02 | 17:43:53 | extend-hours | 12.09 | 18.13681368 | Janover Inc. Common Stock | ||
| JTAI | 4.1301 | 3.87 | 2025/05/02 | 17:46:50 | extend-hours | 0.2601 | 6.72093023 | Jet.AI Inc. Common Stock | ||
| KALU | 68 | 63.66 | 2025/05/02 | 17:43:28 | extend-hours | 4.34 | 6.81746780 | Kaiser Aluminum Corporation | ||
| KALV | 14.64 | 13.08 | 2025/05/02 | 17:19:10 | extend-hours | 1.56 | 11.92660550 | KalVista Pharmaceuticals Inc. Common Stock | ||
| KBSX | 1.81 | 2.0228 | 2025/05/02 | 17:50:03 | extend-hours | -0.2128 | -10.52007119 | FST Corp. Ordinary Shares | ||
| KBWB | 62.77 | 60 | 2025/05/02 | 15:44:21 | extend-hours | 2.77 | 4.61666667 | Invesco KBW Bank ETF | ||
| KC | 15.29 | 12.34 | 2025/05/02 | 17:47:30 | extend-hours | 2.95 | 23.90599676 | Kingsoft Cloud Holdings Limited American Depositary Shares | ||
| KDLY | 2.1514 | 1.74 | 2025/05/02 | 17:28:24 | extend-hours | 0.4114 | 23.64367816 | Kindly MD Inc. Common Stock | ||
| KDP | 34.66 | 34.07 | 2025/05/02 | 17:46:04 | extend-hours | 0.59 | 1.73172879 | Keurig Dr Pepper Inc. | ||
| KHC | 28.74 | 28.895 | 2025/05/02 | 17:46:56 | extend-hours | -0.155 | -0.53642499 | The Kraft Heinz Company Common Stock | ||
| KINS | 17.75 | 18.49 | 2025/05/02 | 17:33:06 | extend-hours | -0.74 | -4.00216333 | Kingstone Companies Inc. | ||
| KITT | 1.06 | 1.05 | 2025/05/02 | 17:50:52 | extend-hours | 0.01 | 0.95238095 | Nauticus Robotics Inc. Common stock | ||
| KLAC | 696 | 683.63 | 2025/05/02 | 17:40:04 | extend-hours | 12.37 | 1.80945833 | KLA Corporation Common Stock | ||
| KLIC | 33.315 | 31.9 | 2025/05/02 | 15:44:17 | extend-hours | 1.415 | 4.43573668 | Kulicke & Soffa Industries Inc | ||
| KNSA | 27.74 | 22.55 | 2025/05/02 | 15:44:15 | open | 5.19 | 23.01552106 | Kiniksa Pharmaceuticals International plc Class A Ordinary Shares | ||
| KOD | 4.7 | 4.2 | 2025/05/02 | 17:29:46 | extend-hours | 0.5 | 11.90476190 | Kodiak Sciences Inc Common Stock | ||
| KOPN | 1.34 | 1.27 | 2025/05/02 | 17:36:17 | extend-hours | 0.07 | 5.51181102 | Kopin Corp | ||
| KRNT | 19.437 | 18.53 | 2025/05/02 | 15:44:22 | extend-hours | 0.907 | 4.89476525 | Kornit Digital Ltd. | ||
| KRNY | 6.64 | 6.32 | 2025/05/02 | 17:08:50 | extend-hours | 0.32 | 5.06329114 | Kearny Financial Corporation | ||
| KROS | 14.65 | 14.02 | 2025/05/02 | 16:40:36 | extend-hours | 0.63 | 4.49358060 | Keros Therapeutics Inc. Common Stock | ||
| KRYS | 166.71 | 168.47 | 2025/05/02 | 15:44:21 | extend-hours | -1.76 | -1.04469639 | Krystal Biotech Inc. Common Stock | ||
| KSCP | 5.3 | 4.99 | 2025/05/02 | 17:50:08 | extend-hours | 0.31 | 6.21242485 | Knightscope Inc. Class A Common Stock | ||
| KTOS | 36.45 | 33.5 | 2025/05/02 | 17:46:49 | extend-hours | 2.95 | 8.80597015 | Kratos Defense & Security Solutions Inc. | ||
| KTTA | 1.5 | 1.71 | 2025/05/02 | 17:44:12 | extend-hours | -0.21 | -12.28070175 | Pasithea Therapeutics Corp. Common Stock | ||
| KURA | 6.45 | 6.51 | 2025/05/02 | 17:03:16 | extend-hours | -0.06 | -0.92165899 | Kura Oncology Inc. | ||
| KVHI | 4.965 | 5.17 | 2025/05/02 | 15:44:22 | extend-hours | -0.205 | -3.96518375 | KVH Industries Inc | ||
| KWE | 6.8 | 4.36 | 2025/05/02 | 17:51:44 | extend-hours | 2.44 | 55.96330275 | KWESST Micro Systems Inc. Common Stock | ||
| KYMR | 35.545 | 33.56 | 2025/05/02 | 15:44:22 | extend-hours | 1.985 | 5.91477950 | Kymera Therapeutics Inc. Common Stock | ||
| LAB | 1.1509 | 1.17 | 2025/05/02 | 17:49:52 | extend-hours | -0.0191 | -1.63247863 | Standard BioTools Inc. Common Stock | ||
| LAES | 2.81 | 2.66 | 2025/05/02 | 17:51:45 | extend-hours | 0.15 | 5.63909774 | SEALSQ Corp Ordinary Shares | ||
| LAKE | 16.93 | 16.41 | 2025/05/02 | 15:44:20 | extend-hours | 0.52 | 3.16879951 | Lakeland Industries Inc | ||
| LAMR | 116.125 | 113.58 | 2025/05/02 | 15:44:20 | extend-hours | 2.545 | 2.24071139 | Lamar Advertising Co | ||
| LANC | 162.8 | 189.61 | 2025/05/02 | 16:40:24 | extend-hours | -26.81 | -14.13954960 | Lancaster Colony Corp | ||
| LASR | 8.79 | 7.76 | 2025/05/02 | 16:41:40 | extend-hours | 1.03 | 13.27319588 | nLIGHT Inc. Common Stock | ||
| LAUR | 22.29 | 19.66 | 2025/05/02 | 17:34:26 | extend-hours | 2.63 | 13.37741607 | Laureate Education Inc. Common Stock | ||
| LAZR | 3.98 | 3.85 | 2025/05/02 | 17:43:30 | extend-hours | 0.13 | 3.37662338 | Luminar Technologies Inc. Class A Common Stock | ||
| LBRDK | 89.49 | 86.82 | 2025/05/02 | 15:44:22 | extend-hours | 2.67 | 3.07532827 | Liberty Broadband Corporation Class C | ||
| LBTYA | 9.6686 | 10.96 | 2025/05/02 | 17:17:36 | extend-hours | -1.2914 | -11.78284672 | Liberty Global Ltd. Class A Common Shares | ||
| LBTYK | 9.94 | 11.44 | 2025/05/02 | 15:44:20 | extend-hours | -1.50 | -13.11188811 | Liberty Global Ltd. Class C Common Shares | ||
| LCID | 2.53 | 2.54 | 2025/05/02 | 17:51:19 | extend-hours | -0.01 | -0.39370079 | Lucid Group Inc. Common Stock | ||
| LE | 8.6 | 8.72 | 2025/05/02 | 15:44:19 | extend-hours | -0.12 | -1.37614679 | Lands' End Inc. Common Stock | ||
| LECO | 183.5 | 182.59 | 2025/05/02 | 16:42:15 | extend-hours | 0.91 | 0.49838436 | Lincoln Electric Holdings Inc | ||
| LEGN | 33.9704 | 34.43 | 2025/05/02 | 17:36:32 | extend-hours | -0.4596 | -1.33488237 | Legend Biotech Corporation American Depositary Shares | ||
| LENZ | 31.5 | 27.03 | 2025/05/02 | 17:04:51 | extend-hours | 4.47 | 16.53718091 | LENZ Therapeutics Inc. Common Stock | ||
| LFCR | 7.25 | 6.41 | 2025/05/02 | 15:44:20 | extend-hours | 0.84 | 13.10452418 | Lifecore Biomedical Inc. Common Stock | ||
| LFMD | 7.27 | 8.03 | 2025/05/02 | 17:42:07 | extend-hours | -0.76 | -9.46450809 | LifeMD Inc. Common Stock | ||
| LFST | 6.8292 | 6.53 | 2025/05/02 | 15:44:22 | extend-hours | 0.2992 | 4.58192956 | LifeStance Health Group Inc. Common Stock | ||
| LFUS | 193.13 | 176.89 | 2025/05/02 | 15:44:20 | extend-hours | 16.24 | 9.18084685 | Littelfuse Inc | ||
| LFVN | 11.9 | 12.14 | 2025/05/02 | 17:19:16 | extend-hours | -0.24 | -1.97693575 | Lifevantage Corporation Common Stock (Delaware) | ||
| LGHL | 2.65 | 2.8533 | 2025/05/02 | 17:50:22 | extend-hours | -0.2033 | -7.12508324 | Lion Group Holding Ltd. American Depositary Share | ||
| LGIH | 55 | 58.27 | 2025/05/02 | 16:56:00 | extend-hours | -3.27 | -5.61180710 | LGI Homes Inc. | ||
| LI | 25.13 | 24.3 | 2025/05/02 | 17:51:07 | extend-hours | 0.83 | 3.41563786 | Li Auto Inc. American Depositary Shares | ||
| LIF | 44.475 | 41.12 | 2025/05/02 | 15:44:16 | open | 3.355 | 8.15904669 | Life360 Inc. Common Stock | ||
| LILAK | 5.3796 | 5.56 | 2025/05/02 | 15:44:20 | extend-hours | -0.1804 | -3.24460432 | Liberty Latin America Ltd. Class C Common Stock | ||
| LIN | 454 | 448.84 | 2025/05/02 | 17:06:30 | extend-hours | 5.16 | 1.14963016 | Linde plc Ordinary Share | ||
| LINE | 45.98 | 56.46 | 2025/05/02 | 17:24:19 | extend-hours | -10.48 | -18.56181367 | Lineage Inc. Common Stock | ||
| LION | 7.325 | 6.97 | 2025/05/02 | 15:00:22 | open | 0.355 | 5.09325681 | Lionsgate Studios Corp. Common Shares | ||
| LITE | 62.9 | 59.76 | 2025/05/02 | 16:43:00 | extend-hours | 3.14 | 5.25435074 | Lumentum Holdings Inc. Common Stock | ||
| LIVN | 36.86 | 36.53 | 2025/05/02 | 15:44:21 | extend-hours | 0.33 | 0.90336710 | LivaNova PLC Ordinary Shares | ||
| LKFN | 58.1857 | 54.69 | 2025/05/02 | 15:44:19 | extend-hours | 3.4957 | 6.39184494 | Lakeland Financial Corp | ||
| LKQ | 39.34 | 37.14 | 2025/05/02 | 16:29:43 | extend-hours | 2.20 | 5.92353258 | LKQ Corporation | ||
| LLYVA | 72.68 | 71.44 | 2025/05/02 | 15:00:11 | open | 1.24 | 1.73572228 | Liberty Media Corporation Series A Liberty Live Common Stock | ||
| LLYVK | 73.69 | 72.3 | 2025/05/02 | 15:44:21 | extend-hours | 1.39 | 1.92254495 | Liberty Media Corporation Series C Liberty Live Common Stock | ||
| LMAT | 82.32 | 91.98 | 2025/05/02 | 17:44:00 | extend-hours | -9.66 | -10.50228311 | LeMaitre Vascular Inc. | ||
| LMNR | 16.55 | 15.28 | 2025/05/02 | 17:19:13 | extend-hours | 1.27 | 8.31151832 | Limoneira Co | ||
| LNT | 61.3 | 60.68 | 2025/05/02 | 17:29:21 | extend-hours | 0.62 | 1.02175346 | Alliant Energy Corporation Common Stock | ||
| LNTH | 109 | 102.27 | 2025/05/02 | 17:50:16 | extend-hours | 6.73 | 6.58061993 | Lantheus Holdings Inc | ||
| LNW | 91.5 | 84.75 | 2025/05/02 | 17:42:53 | extend-hours | 6.75 | 7.96460177 | Light & Wonder Inc. Common Stock | ||
| LOCO | 9.0996 | 9.36 | 2025/05/02 | 17:35:22 | extend-hours | -0.2604 | -2.78205128 | El Pollo Loco Holdings Inc. | ||
| LOGI | 77.58 | 77.95 | 2025/05/02 | 17:38:08 | extend-hours | -0.37 | -0.47466325 | Logitech International SA | ||
| LOPE | 186.135 | 175.33 | 2025/05/02 | 15:44:20 | extend-hours | 10.805 | 6.16266469 | Grand Canyon Education Inc | ||
| LOVE | 20.12 | 20.3 | 2025/05/02 | 16:26:27 | extend-hours | -0.18 | -0.88669951 | The Lovesac Company Common Stock | ||
| LPLA | 335.09 | 315.13 | 2025/05/02 | 15:44:19 | extend-hours | 19.96 | 6.33389395 | LPL Financial Holdings Inc. | ||
| LPRO | 1.37 | 1.24 | 2025/05/02 | 17:41:31 | extend-hours | 0.13 | 10.48387097 | Open Lending Corporation Common Stock | ||
| LQDA | 15.85 | 14.12 | 2025/05/02 | 17:51:34 | extend-hours | 1.73 | 12.25212465 | Liquidia Corporation Common Stock | ||
| LRCX | 74.54 | 70.89 | 2025/05/02 | 17:48:27 | extend-hours | 3.65 | 5.14882212 | Lam Research Corp | ||
| LRMR | 2.92 | 2.32 | 2025/05/02 | 17:31:37 | extend-hours | 0.60 | 25.86206897 | Larimar Therapeutics Inc. Common Stock | ||
| LSCC | 51 | 48.14 | 2025/05/02 | 17:19:35 | extend-hours | 2.86 | 5.94100540 | Lattice Semiconductor Corp | ||
| LSEA | 6.19 | 6.05 | 2025/05/02 | 16:40:41 | extend-hours | 0.14 | 2.31404959 | Landsea Homes Corporation Common Stock | ||
| LSTR | 137.01 | 134.96 | 2025/05/02 | 15:44:22 | extend-hours | 2.05 | 1.51896858 | Landstar System Inc | ||
| LUCD | 1.31 | 1.28 | 2025/05/02 | 16:50:18 | extend-hours | 0.03 | 2.3437500 | Lucid Diagnostics Inc. Common Stock | ||
| LULU | 277.36 | 267.96 | 2025/05/02 | 17:33:29 | extend-hours | 9.40 | 3.50798627 | lululemon athletica inc. | ||
| LUNG | 3.71 | 5.18 | 2025/05/02 | 17:12:22 | extend-hours | -1.47 | -28.37837838 | Pulmonx Corporation Common Stock | ||
| LUNR | 9.24 | 8.555 | 2025/05/02 | 17:51:14 | extend-hours | 0.685 | 8.00701344 | Intuitive Machines Inc. Class A Common Stock | ||
| LX | 8.42 | 8.17 | 2025/05/02 | 17:22:06 | extend-hours | 0.25 | 3.05997552 | LexinFintech Holdings Ltd. American Depositary Shares | ||
| LXEO | 4.78 | 3.49 | 2025/05/02 | 17:38:55 | extend-hours | 1.29 | 36.96275072 | Lexeo Therapeutics Inc. Common Stock | ||
| LYFT | 12.7499 | 12.28 | 2025/05/02 | 17:51:36 | extend-hours | 0.4699 | 3.82654723 | Lyft Inc. Class A Common Stock | ||
| LZ | 7.33 | 7.19 | 2025/05/02 | 15:44:22 | extend-hours | 0.14 | 1.94714882 | LegalZoom.com Inc. Common Stock | ||
| MANH | 183.64 | 173.34 | 2025/05/02 | 17:05:56 | extend-hours | 10.30 | 5.94207915 | Manhattan Associates Inc | ||
| MAPS | 1.24 | 1.18 | 2025/05/02 | 17:24:51 | extend-hours | 0.06 | 5.08474576 | WM Technology Inc. Class A Common Stock | ||
| MAR | 249.014 | 235.33 | 2025/05/02 | 17:43:48 | extend-hours | 13.684 | 5.81481324 | Marriot International Class A Common Stock | ||
| MARA | 14.5071 | 14.005 | 2025/05/02 | 17:51:43 | extend-hours | 0.5021 | 3.58514816 | MARA Holdings Inc. Common Stock | ||
| MASI | 165.87 | 163.98 | 2025/05/02 | 17:06:33 | extend-hours | 1.89 | 1.15257958 | Masimo Corporation | ||
| MAT | 16.42 | 15.63 | 2025/05/02 | 17:43:31 | extend-hours | 0.79 | 5.05438260 | Mattel Inc. | ||
| MATW | 19.91 | 20.82 | 2025/05/02 | 15:44:20 | extend-hours | -0.91 | -4.37079731 | Matthews International Corp | ||
| MBB | 92.6601 | 93.36 | 2025/05/02 | 15:44:22 | extend-hours | -0.6999 | -0.74967866 | iShares MBS ETF | ||
| MBIN | 31.345 | 30.25 | 2025/05/02 | 15:44:22 | extend-hours | 1.095 | 3.61983471 | Merchants Bancorp Common Stock | ||
| MBLY | 14.6 | 15.12 | 2025/05/02 | 16:52:37 | extend-hours | -0.52 | -3.43915344 | Mobileye Global Inc. Class A Common Stock | ||
| MBOT | 2.4 | 2.68 | 2025/05/02 | 17:51:33 | extend-hours | -0.28 | -10.44776119 | Microbot Medical Inc. Common Stock | ||
| MCHI | 53.42 | 51.71 | 2025/05/02 | 17:34:44 | extend-hours | 1.71 | 3.30690389 | iShares MSCI China ETF | ||
| MCHP | 47.9 | 45.81 | 2025/05/02 | 17:29:51 | extend-hours | 2.09 | 4.56232264 | Microchip Technology Inc | ||
| MCW | 7.52 | 7.09 | 2025/05/02 | 17:42:45 | extend-hours | 0.43 | 6.06488011 | Mister Car Wash Inc. | ||
| MDB | 171.65 | 174.49 | 2025/05/02 | 17:49:17 | extend-hours | -2.84 | -1.62760044 | MongoDB Inc. Class A | ||
| MDGL | 314.57 | 331.29 | 2025/05/02 | 15:44:19 | extend-hours | -16.72 | -5.04693773 | Madrigal Pharmaceuticals Inc. Common Stock | ||
| MDLZ | 67.74 | 65.07 | 2025/05/02 | 17:25:00 | extend-hours | 2.67 | 4.10327340 | Mondelez International Inc. Class A | ||
| MDXG | 6.32 | 6.77 | 2025/05/02 | 16:56:59 | extend-hours | -0.45 | -6.64697194 | MiMedx Group Inc | ||
| MEDP | 306 | 296.21 | 2025/05/02 | 16:30:04 | extend-hours | 9.79 | 3.30508761 | Medpace Holdings Inc. Common Stock | ||
| MELI | 2276.01 | 2225.39 | 2025/05/02 | 17:46:41 | extend-hours | 50.62 | 2.27465748 | Mercado Libre Inc | ||
| MEOH | 32.924402 | 31.26 | 2025/05/02 | 16:46:04 | extend-hours | 1.664402 | 5.32438260 | Methanex Corp | ||
| MERC | 3.97 | 4.57 | 2025/05/02 | 16:53:26 | extend-hours | -0.60 | -13.12910284 | Mercer International Inc | ||
| META | 597.13 | 546 | 2025/05/02 | 17:51:44 | extend-hours | 51.13 | 9.36446886 | Meta Platforms Inc. Class A Common Stock | ||
| METC | 9.995 | 9.86 | 2025/05/02 | 15:44:21 | extend-hours | 0.135 | 1.36916836 | Ramaco Resources Inc. Class A Common Stock | ||
| METD | 18.32 | 20.027 | 2025/05/02 | 17:35:57 | extend-hours | -1.707 | -8.52349328 | Direxion Daily META Bear 1X Shares | ||
| METU | 30.8 | 25.8 | 2025/05/02 | 17:50:57 | extend-hours | 5.0 | 19.37984496 | Direxion Daily META Bull 2X Shares | ||
| MFIC | 12.066 | 12.1 | 2025/05/02 | 15:44:22 | extend-hours | -0.034 | -0.28099174 | MidCap Financial Investment Corporation Common Stock | ||
| MGNI | 12.11 | 12.51 | 2025/05/02 | 17:46:09 | extend-hours | -0.40 | -3.19744205 | Magnite Inc. Common Stock | ||
| MGPI | 32.01 | 29.43 | 2025/05/02 | 15:44:16 | open | 2.58 | 8.76656473 | MGP Ingredients Inc | ||
| MGRX | 1.66 | 1.75 | 2025/05/02 | 17:24:00 | extend-hours | -0.09 | -5.14285714 | Mangoceuticals Inc. Common Stock | ||
| MGTX | 7.51 | 6.78 | 2025/05/02 | 17:13:29 | extend-hours | 0.73 | 10.76696165 | MeiraGTx Holdings plc Ordinary Shares | ||
| MIDD | 137.685 | 129.88 | 2025/05/02 | 15:44:22 | extend-hours | 7.805 | 6.00939329 | Middleby Corp | ||
| MIRM | 43.6686 | 41.05 | 2025/05/02 | 15:44:19 | extend-hours | 2.6186 | 6.37904994 | Mirum Pharmaceuticals Inc. Common Stock | ||
| MIST | 1.2909 | 1.34 | 2025/05/02 | 17:28:37 | extend-hours | -0.0491 | -3.66417910 | Milestone Pharmaceuticals Inc. Common Shares | ||
| MITK | 8.23 | 8.3 | 2025/05/02 | 15:44:19 | extend-hours | -0.07 | -0.84337349 | Mitek Systems Inc. | ||
| MKSI | 76.22 | 72.72 | 2025/05/02 | 17:00:44 | extend-hours | 3.50 | 4.81298130 | MKS Instruments Inc | ||
| MKTX | 225.68 | 219.02 | 2025/05/02 | 16:29:44 | extend-hours | 6.66 | 3.04081819 | MarketAxess Holdings Inc. | ||
| MLCO | 5.325 | 5.23 | 2025/05/02 | 15:44:22 | extend-hours | 0.095 | 1.81644359 | Melco Resorts & Entertainment Limited American Depositary Shares | ||
| MLGO | 4.4001 | 7.37 | 2025/05/02 | 17:51:21 | extend-hours | -2.9699 | -40.29715061 | MicroAlgo Inc. Ordinary Shares | ||
| MLTX | 42.45 | 39.2 | 2025/05/02 | 16:59:16 | extend-hours | 3.25 | 8.29081633 | MoonLake Immunotherapeutics Class A Ordinary Shares | ||
| MLYS | 14.65 | 13.47 | 2025/05/02 | 17:41:36 | extend-hours | 1.18 | 8.76020787 | Mineralys Therapeutics Inc. Common Stock | ||
| MMSI | 95.8378 | 95.51 | 2025/05/02 | 15:44:20 | extend-hours | 0.3278 | 0.34321014 | Merit Medical Systems Inc | ||
| MMYT | 112.53 | 105 | 2025/05/02 | 17:30:05 | extend-hours | 7.53 | 7.17142857 | MakeMyTrip Limited | ||
| MNDR | 1.55 | 1.45 | 2025/05/02 | 17:10:35 | extend-hours | 0.10 | 6.89655172 | Mobile-health Network Solutions Class A Ordinary Shares | ||
| MNDY | 275.56 | 274.39 | 2025/05/02 | 17:24:21 | extend-hours | 1.17 | 0.42640038 | monday.com Ltd. Ordinary Shares | ||
| MNKD | 5.05 | 4.72 | 2025/05/02 | 17:27:03 | extend-hours | 0.33 | 6.99152542 | Mannkind Corporation | ||
| MNMD | 6.99 | 6.34 | 2025/05/02 | 17:36:55 | extend-hours | 0.65 | 10.25236593 | Mind Medicine (MindMed) Inc. Common Shares | ||
| MNPR | 44.09 | 40.37 | 2025/05/02 | 16:44:38 | extend-hours | 3.72 | 9.21476344 | Monopar Therapeutics Inc. Common Stock | ||
| MNST | 59.75 | 58.59 | 2025/05/02 | 17:25:26 | extend-hours | 1.16 | 1.97986004 | Monster Beverage Corporation | ||
| MODV | 1.465 | 1.42 | 2025/05/02 | 15:44:18 | extend-hours | 0.045 | 3.16901408 | ModivCare Inc. Common Stock | ||
| MORN | 293.19 | 278.74 | 2025/05/02 | 17:26:35 | extend-hours | 14.45 | 5.18404248 | Morningstar Inc. | ||
| MPWR | 639.6 | 584.14 | 2025/05/02 | 17:50:17 | extend-hours | 55.46 | 9.49429931 | Monolithic Power Systems Inc. | ||
| MQ | 3.8998 | 3.97 | 2025/05/02 | 17:51:18 | extend-hours | -0.0702 | -1.76826196 | Marqeta Inc. Class A Common Stock | ||
| MRCY | 51.45 | 49.63 | 2025/05/02 | 17:06:34 | extend-hours | 1.82 | 3.66713681 | Mercury Systems Inc. | ||
| MRNA | 27.67 | 27.465 | 2025/05/02 | 17:47:42 | extend-hours | 0.205 | 0.74640451 | Moderna Inc. Common Stock | ||
| MRTN | 13.165 | 12.87 | 2025/05/02 | 15:44:21 | extend-hours | 0.295 | 2.29215229 | Marten Transport Ltd | ||
| MRUS | 46.32 | 45.27 | 2025/05/02 | 17:39:35 | extend-hours | 1.05 | 2.31941683 | Merus N.V. Common Shares | ||
| MRVI | 2.075 | 2.05 | 2025/05/02 | 15:44:22 | extend-hours | 0.025 | 1.21951220 | Maravai LifeSciences Holdings Inc. Class A Common Stock | ||
| MRVL | 62.55 | 58.21 | 2025/05/02 | 17:51:37 | extend-hours | 4.34 | 7.45576361 | Marvell Technology Inc. Common Stock | ||
| MRX | 45.13 | 43.77 | 2025/05/02 | 17:34:25 | extend-hours | 1.36 | 3.10715102 | Marex Group plc Ordinary Shares | ||
| MSFD | 12.92 | 14.43 | 2025/05/02 | 17:49:16 | extend-hours | -1.51 | -10.46431046 | Direxion Daily MSFT Bear 1X Shares | ||
| MSFL | 23.29 | 18.97 | 2025/05/02 | 17:17:05 | extend-hours | 4.32 | 22.77279916 | GraniteShares 2x Long MSFT Daily ETF | ||
| MSFT | 435 | 391.3 | 2025/05/02 | 17:51:44 | extend-hours | 43.7 | 11.16790187 | Microsoft Corp | ||
| MSFU | 38.88 | 31.65 | 2025/05/02 | 17:51:39 | extend-hours | 7.23 | 22.84360190 | Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares | ||
| MSPR | 1.87 | 1.99 | 2025/05/02 | 17:35:42 | extend-hours | -0.12 | -6.03015075 | MSP Recovery Inc. Class A Common Stock | ||
| MSTR | 394.89 | 369.02 | 2025/05/02 | 17:51:32 | extend-hours | 25.87 | 7.01046014 | MicroStrategy Inc | ||
| MSTX | 42.04 | 37 | 2025/05/02 | 17:51:44 | extend-hours | 5.04 | 13.62162162 | Tidal Trust II Defiance Daily Target 2x Long MSTR ETF | ||
| MTCH | 30.69 | 29.98 | 2025/05/02 | 16:41:13 | extend-hours | 0.71 | 2.36824550 | Match Group Inc | ||
| MTEN | 8.1 | 7.49 | 2025/05/02 | 17:51:19 | extend-hours | 0.61 | 8.14419226 | Mingteng International Corporation Inc. Ordinary Shares | ||
| MTSI | 112.46 | 103.19 | 2025/05/02 | 15:44:20 | extend-hours | 9.27 | 8.98342863 | MACOM Technology Solutions Holdings Inc | ||
| MTSR | 26.66 | 20.78 | 2025/05/02 | 17:16:26 | extend-hours | 5.88 | 28.29643888 | Metsera Inc. Common Stock | ||
| MU | 80.83 | 77.94 | 2025/05/02 | 17:51:26 | extend-hours | 2.89 | 3.70798050 | Micron Technology Inc. | ||
| MURA | 2.5808 | 2.62 | 2025/05/02 | 17:48:22 | extend-hours | -0.0392 | -1.49618321 | Mural Oncology plc Ordinary Shares | ||
| MUU | 10.72 | 10.12 | 2025/05/02 | 17:43:12 | extend-hours | 0.60 | 5.92885375 | Direxion Daily MU Bull 2X Shares | ||
| MVIS | 1.13 | 1.155 | 2025/05/02 | 17:42:11 | extend-hours | -0.025 | -2.16450216 | Microvision Inc | ||
| MVST | 2.05 | 2.07 | 2025/05/02 | 17:46:49 | extend-hours | -0.02 | -0.96618357 | Microvast Holdings Inc. Common Stock | ||
| MXL | 10.69 | 9.93 | 2025/05/02 | 17:34:26 | extend-hours | 0.76 | 7.65357503 | MaxLinear Inc. Common Stock | ||
| MYGN | 7.585 | 7.49 | 2025/05/02 | 15:44:22 | extend-hours | 0.095 | 1.26835781 | Myriad Genetics Inc | ||
| MYNZ | 2.9 | 3.81 | 2025/05/02 | 17:46:25 | extend-hours | -0.91 | -23.88451444 | Mainz Biomed N.V. Ordinary Shares | ||
| MYPS | 1.3997 | 1.22 | 2025/05/02 | 16:30:19 | extend-hours | 0.1797 | 14.72950820 | PLAYSTUDIOS Inc. Class A Common Stock | ||
| MYRG | 153 | 121.16 | 2025/05/02 | 17:28:48 | extend-hours | 31.84 | 26.27930010 | MYR Group Inc. | ||
| NAAS | 1.3201 | 1.41 | 2025/05/02 | 17:50:22 | extend-hours | -0.0899 | -6.37588652 | NaaS Technology Inc. American Depositary Shares | ||
| NAMS | 20.03 | 17.8 | 2025/05/02 | 16:40:34 | extend-hours | 2.23 | 12.52808989 | NewAmsterdam Pharma Company N.V. Ordinary Shares | ||
| NAOV | 4.17 | 4.66 | 2025/05/02 | 17:49:17 | extend-hours | -0.49 | -10.51502146 | NanoVibronix Inc. Common Stock | ||
| NAVI | 12.04 | 12.19 | 2025/05/02 | 17:47:35 | extend-hours | -0.15 | -1.23051682 | Navient Corporation | ||
| NB | 2.3485 | 2.8 | 2025/05/02 | 17:32:18 | extend-hours | -0.4515 | -16.12500 | NioCorp Developments Ltd. Common Stock | ||
| NBIS | 25.2518 | 24.11 | 2025/05/02 | 17:49:43 | extend-hours | 1.1418 | 4.73579428 | Nebius Group N.V. Class A Ordinary Shares | ||
| NBIX | 109.4977 | 106.26 | 2025/05/02 | 15:44:21 | extend-hours | 3.2377 | 3.04696029 | Neurocrine Biosciences Inc | ||
| NBTB | 43.41 | 42.49 | 2025/05/02 | 16:48:36 | extend-hours | 0.92 | 2.16521534 | NBT Bancorp Inc | ||
| NCNO | 23.11 | 22.82 | 2025/05/02 | 17:16:13 | extend-hours | 0.29 | 1.27081507 | nCino Inc. Common Stock | ||
| NDAQ | 78 | 75.18 | 2025/05/02 | 17:41:12 | extend-hours | 2.82 | 3.75099761 | Nasdaq Inc. Common Stock | ||
| NDRA | 6.15 | 4.29 | 2025/05/02 | 17:42:06 | extend-hours | 1.86 | 43.35664336 | ENDRA Life Sciences Inc. Common Stock | ||
| NDSN | 192.84 | 188.47 | 2025/05/02 | 16:29:42 | extend-hours | 4.37 | 2.31867141 | Nordson Corp | ||
| NEGG | 3.4 | 3.79 | 2025/05/02 | 11:30:32 | open | -0.39 | -10.29023747 | Newegg Commerce Inc. Common Shares | ||
| NEO | 7.64 | 9.64 | 2025/05/02 | 17:47:53 | extend-hours | -2.00 | -20.74688797 | NeoGenomics Inc. | ||
| NEOG | 5.6506 | 5.13 | 2025/05/02 | 17:37:32 | extend-hours | 0.5206 | 10.14814815 | Neogen Corp | ||
| NEON | 13.37 | 12.76 | 2025/05/02 | 17:15:13 | extend-hours | 0.61 | 4.78056426 | Neonode Inc. Common Stock | ||
| NEOV | 3.5983 | 2.81 | 2025/05/02 | 17:34:38 | extend-hours | 0.7883 | 28.05338078 | NeoVolta Inc. Common Stock | ||
| NEWT | 10.53 | 10.73 | 2025/05/02 | 15:44:15 | open | -0.20 | -1.86393290 | NewtekOne Inc. Common Stock | ||
| NEXN | 10.14 | 9.72 | 2025/05/02 | 17:11:28 | extend-hours | 0.42 | 4.32098765 | Nexxen International Ltd. American Depository Shares | ||
| NEXT | 7.55 | 7.6 | 2025/05/02 | 17:35:18 | extend-hours | -0.05 | -0.65789474 | NextDecade Corporation Common Stock | ||
| NFBK | 11.65 | 10.1 | 2025/05/02 | 13:23:09 | open | 1.55 | 15.34653465 | Northfield Bancorp Inc. | ||
| NFE | 6.1 | 5.68 | 2025/05/02 | 17:04:50 | extend-hours | 0.42 | 7.39436620 | New Fortress Energy Inc. Class A Common Stock | ||
| NFLX | 1154.6 | 1103.92 | 2025/05/02 | 17:51:35 | extend-hours | 50.68 | 4.59091238 | NetFlix Inc | ||
| NFXL | 56.25 | 51.64 | 2025/05/02 | 17:43:17 | extend-hours | 4.61 | 8.92718823 | Direxion Daily NFLX Bull 2X Shares | ||
| NFXS | 14.61 | 15.24 | 2025/05/02 | 17:50:58 | extend-hours | -0.63 | -4.13385827 | Direxion Daily NFLX Bear 1X Shares | ||
| NICE | 154.35 | 155.63 | 2025/05/02 | 17:24:20 | extend-hours | -1.28 | -0.82246354 | NICE Ltd | ||
| NMIH | 37.62 | 33.33 | 2025/05/02 | 17:34:26 | extend-hours | 4.29 | 12.87128713 | NMI Holdings Inc. Common Stock | ||
| NMRK | 11.135 | 11.14 | 2025/05/02 | 15:44:19 | extend-hours | -0.005 | -0.04488330 | Newmark Group Inc. Class A Common Stock | ||
| NN | 13.86 | 12.24 | 2025/05/02 | 17:24:08 | extend-hours | 1.62 | 13.23529412 | NextNav Inc. Common Stock | ||
| NNDM | 1.6 | 1.65 | 2025/05/02 | 17:45:15 | extend-hours | -0.05 | -3.03030303 | Nano Dimension Ltd. American Depositary Shares | ||
| NNE | 24.2497 | 24.05 | 2025/05/02 | 17:48:53 | extend-hours | 0.1997 | 0.83035343 | Nano Nuclear Energy Inc. Common Stock | ||
| NNOX | 5.1511 | 5.12 | 2025/05/02 | 17:47:12 | extend-hours | 0.0311 | 0.60742188 | NANO-X IMAGING LTD Ordinary Shares | ||
| NOVT | 121.98 | 118.01 | 2025/05/02 | 17:34:26 | extend-hours | 3.97 | 3.36412168 | Novanta Inc. Common Stock | ||
| NRDS | 9.24 | 9.04 | 2025/05/02 | 17:42:32 | extend-hours | 0.20 | 2.21238938 | NerdWallet Inc. Class A Common Stock | ||
| NRIX | 11.27 | 11.54 | 2025/05/02 | 17:34:26 | extend-hours | -0.27 | -2.33968804 | Nurix Therapeutics Inc. Common stock | ||
| NSSC | 23.9 | 22.69 | 2025/05/02 | 17:19:55 | extend-hours | 1.21 | 5.33274570 | Napco Security Technologies Inc | ||
| NTAP | 92.01 | 87.2 | 2025/05/02 | 17:17:53 | extend-hours | 4.81 | 5.51605505 | NetApp Inc | ||
| NTCL | 16.19 | 12.37 | 2025/05/02 | 17:43:22 | extend-hours | 3.82 | 30.88116411 | NETCLASS TECHNOLOGY INC Class A Ordinary Shares | ||
| NTCT | 21.14 | 21.01 | 2025/05/02 | 16:40:45 | extend-hours | 0.13 | 0.61875297 | Netscout Systems Inc | ||
| NTES | 109.06 | 105.5 | 2025/05/02 | 17:28:34 | extend-hours | 3.56 | 3.37440758 | NetEase inc. | ||
| NTGR | 27.765 | 24.32 | 2025/05/02 | 15:44:22 | extend-hours | 3.445 | 14.16529605 | NETGEAR Inc. | ||
| NTLA | 8.9475 | 8.57 | 2025/05/02 | 17:49:15 | extend-hours | 0.3775 | 4.40490082 | Intellia Therapeutics Inc | ||
| NTNX | 73.5 | 67.98 | 2025/05/02 | 17:12:15 | extend-hours | 5.52 | 8.12003530 | Nutanix Inc. Class A Common Stock | ||
| NTRA | 156.19 | 153.1 | 2025/05/02 | 16:41:34 | extend-hours | 3.09 | 2.01828870 | Natera Inc. Common Stock | ||
| NTRP | 1.83 | 2.25 | 2025/05/02 | 17:48:17 | extend-hours | -0.42 | -18.66666667 | NextTrip Inc. Common Stock | ||
| NTRS | 97.52 | 92.01 | 2025/05/02 | 16:29:43 | extend-hours | 5.51 | 5.98847951 | Northern Trust Corp | ||
| NUTX | 109.18 | 119.05 | 2025/05/02 | 17:48:58 | extend-hours | -9.87 | -8.29063419 | Nutex Health Inc. Common Stock | ||
| NUVL | 77.275 | 74.99 | 2025/05/02 | 15:44:19 | extend-hours | 2.285 | 3.04707294 | Nuvalent Inc. Class A Common Stock | ||
| NVAX | 6.43 | 6.61 | 2025/05/02 | 17:50:05 | extend-hours | -0.18 | -2.72314675 | Novavax Inc | ||
| NVCR | 18.22 | 18.32 | 2025/05/02 | 15:44:21 | extend-hours | -0.10 | -0.54585153 | NovoCure Limited Ordinary Shares | ||
| NVD | 25.18 | 28.49 | 2025/05/02 | 17:50:10 | extend-hours | -3.31 | -11.61811162 | GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF | ||
| NVDA | 114.24 | 107.67 | 2025/05/02 | 17:51:46 | extend-hours | 6.57 | 6.10197827 | Nvidia Corp | ||
| NVDD | 6.53 | 6.92 | 2025/05/02 | 17:25:25 | extend-hours | -0.39 | -5.63583815 | Direxion Daily NVDA Bear 1X Shares | ||
| NVDL | 38.24 | 34.11 | 2025/05/02 | 17:51:46 | extend-hours | 4.13 | 12.10788625 | GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF | ||
| NVDS | 24.09 | 26.27 | 2025/05/02 | 17:49:57 | extend-hours | -2.18 | -8.29843928 | Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF | ||
| NVDU | 54.05 | 48.02 | 2025/05/02 | 17:47:46 | extend-hours | 6.03 | 12.55726781 | Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares | ||
| NVEE | 18.18 | 17.25 | 2025/05/02 | 15:00:11 | open | 0.93 | 5.39130435 | NV5 Global Inc. Common Stock | ||
| NVMI | 198.28 | 192.98 | 2025/05/02 | 17:25:54 | extend-hours | 5.30 | 2.74639859 | Nova Ltd. Ordinary Shares | ||
| NVTS | 2.05 | 2 | 2025/05/02 | 17:51:12 | extend-hours | 0.05 | 2.500 | Navitas Semiconductor Corporation Common Stock | ||
| NWBI | 12.64 | 12.65 | 2025/05/02 | 17:36:41 | extend-hours | -0.01 | -0.07905138 | Northwest Bancshares Inc | ||
| NWE | 58.409 | 58.56 | 2025/05/02 | 15:44:22 | extend-hours | -0.151 | -0.25785519 | NorthWestern Energy Group Inc. Common Stock | ||
| NWL | 5.3 | 5.09 | 2025/05/02 | 17:32:52 | extend-hours | 0.21 | 4.12573674 | Newell Brands Inc. | ||
| NWS | 31.9 | 31.24 | 2025/05/02 | 16:29:42 | extend-hours | 0.66 | 2.11267606 | News Corporation Class B Common Stock | ||
| NWSA | 27.58 | 26.97 | 2025/05/02 | 16:29:43 | extend-hours | 0.61 | 2.26177234 | News Corporation Class A Common Stock | ||
| NXL | 1.65 | 1.82 | 2025/05/02 | 17:47:20 | extend-hours | -0.17 | -9.34065934 | Nexalin Technology Inc. Common Stock | ||
| NXPI | 189 | 181.515 | 2025/05/02 | 17:43:36 | extend-hours | 7.485 | 4.12362615 | NXP Semiconductors N.V. | ||
| NXST | 152.9308 | 151.24 | 2025/05/02 | 17:46:46 | extend-hours | 1.6908 | 1.11795821 | Nexstar Media Group Inc. Common Stock | ||
| NXT | 42.01 | 43.02 | 2025/05/02 | 17:27:11 | extend-hours | -1.01 | -2.34774523 | Nextracker Inc. Class A Common Stock | ||
| NYMT | 6.54 | 5.75 | 2025/05/02 | 17:29:18 | extend-hours | 0.79 | 13.73913043 | New York Mortgage Trust Inc. | ||
| OBIO | 2.87 | 2.64 | 2025/05/02 | 17:01:01 | extend-hours | 0.23 | 8.71212121 | Orchestra BioMed Holdings Inc. Ordinary Shares | ||
| OCSL | 13.65 | 14.9 | 2025/05/02 | 17:33:08 | extend-hours | -1.25 | -8.38926174 | Oaktree Specialty Lending Corporation | ||
| OCUL | 8.32 | 8.12 | 2025/05/02 | 17:42:37 | extend-hours | 0.20 | 2.46305419 | Ocular Therapeutix Inc. | ||
| ODD | 62.98 | 45 | 2025/05/02 | 17:40:04 | extend-hours | 17.98 | 39.95555556 | ODDITY Tech Ltd. Class A Ordinary Shares | ||
| ODFL | 157.28 | 147.96 | 2025/05/02 | 17:44:33 | extend-hours | 9.32 | 6.29899973 | Old Dominion Freight Line | ||
| ODP | 14.16 | 13.3 | 2025/05/02 | 15:44:14 | open | 0.86 | 6.46616541 | The ODP Corporation Common Stock | ||
| OFIX | 14.3 | 14.11 | 2025/05/02 | 16:52:59 | extend-hours | 0.19 | 1.34656272 | Orthofix Medical Inc. Common Stock (DE) | ||
| OGI | 1.16 | 1.1 | 2025/05/02 | 17:34:05 | extend-hours | 0.06 | 5.45454545 | Organigram Holdings Inc. Common Shares | ||
| OKTA | 114.07 | 109.6 | 2025/05/02 | 17:48:09 | extend-hours | 4.47 | 4.07846715 | Okta Inc. Class A Common Stock | ||
| OKYO | 1.33 | 1.56 | 2025/05/02 | 17:50:53 | extend-hours | -0.23 | -14.74358974 | OKYO Pharma Limited Ordinary Shares | ||
| OLB | 1.32 | 1.76 | 2025/05/02 | 17:45:52 | extend-hours | -0.44 | -25.00 | The OLB Group Inc. Common Stock | ||
| OLED | 144 | 124.92 | 2025/05/02 | 17:27:54 | extend-hours | 19.08 | 15.27377522 | Universal Display Corp | ||
| OLLI | 110.8 | 106.2 | 2025/05/02 | 16:55:26 | extend-hours | 4.6 | 4.33145009 | Ollie's Bargain Outlet Holdings Inc. Common Stock | ||
| OLMA | 5.695 | 4.89 | 2025/05/02 | 15:44:17 | extend-hours | 0.805 | 16.46216769 | Olema Pharmaceuticals Inc. Common Stock | ||
| OM | 12.2 | 11.55 | 2025/05/02 | 15:44:17 | extend-hours | 0.65 | 5.62770563 | Outset Medical Inc. Common Stock | ||
| OMAB | 87.69 | 87.22 | 2025/05/02 | 15:44:17 | extend-hours | 0.47 | 0.53886723 | Grupo Aeroportuario del Centro Norte S.A.B. de C.V | ||
| OMCL | 31.2627 | 30.71 | 2025/05/02 | 15:44:22 | extend-hours | 0.5527 | 1.79973950 | Omnicell Inc | ||
| OMER | 6.9915 | 7.21 | 2025/05/02 | 13:23:13 | open | -0.2185 | -3.03051318 | Omeros Corporation | ||
| OMEX | 1.08 | 1.57 | 2025/05/02 | 17:48:17 | extend-hours | -0.49 | -31.21019108 | Odyssey Marine Exploration Inc | ||
| OMH | 3.2 | 2.66 | 2025/05/02 | 17:50:51 | extend-hours | 0.54 | 20.30075188 | Ohmyhome Limited Ordinary Shares | ||
| ON | 42 | 38.91 | 2025/05/02 | 17:47:41 | extend-hours | 3.09 | 7.94140324 | ON Semiconductor Corp | ||
| ONB | 21.255 | 20.65 | 2025/05/02 | 15:44:21 | extend-hours | 0.605 | 2.92978208 | Old National Bancorp | ||
| ONC | 255.4303 | 249.09 | 2025/05/02 | 15:44:22 | extend-hours | 6.3403 | 2.54538520 | BeiGene Ltd. American Depositary Shares | ||
| ONEQ | 70.63 | 68.05 | 2025/05/02 | 17:38:18 | extend-hours | 2.58 | 3.79132990 | Fidelity Nasdaq Composite Index ETF | ||
| ONEW | 12.97 | 14.73 | 2025/05/02 | 15:44:21 | extend-hours | -1.76 | -11.94840462 | OneWater Marine Inc. Class A Common Stock | ||
| OPCH | 32.95 | 33.85 | 2025/05/02 | 16:40:45 | extend-hours | -0.90 | -2.65878877 | Option Care Health Inc. Common Stock | ||
| OPK | 1.3801 | 1.38 | 2025/05/02 | 17:49:31 | extend-hours | 0.0001 | 0.00724638 | Opko Health Inc. | ||
| OPRA | 17.46 | 16.87 | 2025/05/02 | 17:02:08 | extend-hours | 0.59 | 3.49733254 | Opera Limited American Depositary Shares | ||
| OPRT | 5.3 | 5.32 | 2025/05/02 | 15:44:17 | open | -0.02 | -0.37593985 | Oportun Financial Corporation Common Stock | ||
| ORGO | 5.315 | 4.68 | 2025/05/02 | 15:44:22 | extend-hours | 0.635 | 13.56837607 | Organogenesis Holdings Inc. Class A Common Stock | ||
| ORKA | 11.24 | 10.24 | 2025/05/02 | 17:33:00 | extend-hours | 1.00 | 9.76562500 | Oruka Therapeutics Inc. Common Stock | ||
| ORLY | 1,407 | 1362.22 | 2025/05/02 | 17:15:48 | extend-hours | 44.78 | 3.28728106 | O'Reilly Automotive Inc. | ||
| OS | 23.1 | 21.12 | 2025/05/02 | 15:44:22 | extend-hours | 1.98 | 9.37500 | OneStream Inc. Class A Common Stock | ||
| OSIS | 222.93 | 201.11 | 2025/05/02 | 15:44:19 | extend-hours | 21.82 | 10.84978370 | OSI Systems Inc | ||
| OSPN | 15.08 | 15.15 | 2025/05/02 | 15:44:21 | extend-hours | -0.07 | -0.46204620 | OneSpan Inc. Common Stock | ||
| OSW | 18.385 | 17.09 | 2025/05/02 | 15:44:21 | extend-hours | 1.295 | 7.57753072 | OneSpaWorld Holdings Limited Common Shares | ||
| OTEX | 26.12818 | 27.04 | 2025/05/02 | 16:46:06 | extend-hours | -0.91182 | -3.37211538 | Open Text Corp | ||
| OTLY | 10.88 | 10 | 2025/05/02 | 17:49:07 | extend-hours | 0.88 | 8.800 | Oatly Group AB American Depositary Shares | ||
| OUST | 8.33 | 7.69 | 2025/05/02 | 17:49:27 | extend-hours | 0.64 | 8.32249675 | Ouster Inc. | ||
| OXLC | 4.7197 | 4.62 | 2025/05/02 | 17:49:57 | extend-hours | 0.0997 | 2.15800866 | Oxford Lane Capital Corp. | ||
| OXSQ | 2.52 | 2.56 | 2025/05/02 | 17:37:27 | extend-hours | -0.04 | -1.562500 | Oxford Square Capital Corp. | ||
| OZK | 44.25 | 43.07 | 2025/05/02 | 17:32:10 | extend-hours | 1.18 | 2.73972603 | Bank OZK | ||
| PAA | 16.7 | 18.3 | 2025/05/02 | 17:08:22 | extend-hours | -1.6 | -8.74316940 | Plains All American Pipeline L.P. Common Units representing Limited Partner Interests | ||
| PACB | 1.14 | 1.13 | 2025/05/02 | 17:48:57 | extend-hours | 0.01 | 0.88495575 | Pacific Biosciences of California Inc. | ||
| PAGP | 17.94 | 19.24 | 2025/05/02 | 17:27:13 | extend-hours | -1.30 | -6.75675676 | Plains GP Holdings L.P. Class A Units representing Limited Partner Interests | ||
| PANW | 187.5012 | 182.96 | 2025/05/02 | 17:47:29 | extend-hours | 4.5412 | 2.48207258 | Palo Alto Networks Inc. Common Stock | ||
| PARA | 11.4599 | 11.65 | 2025/05/02 | 17:46:19 | extend-hours | -0.1901 | -1.63175966 | Paramount Global Class B Common Stock | ||
| PATK | 83.515 | 78.11 | 2025/05/02 | 15:44:22 | extend-hours | 5.405 | 6.91972859 | Patrick Industries Inc | ||
| PAX | 10.55 | 10.48 | 2025/05/02 | 17:09:56 | extend-hours | 0.07 | 0.66793893 | Patria Investments Limited Class A Common Shares | ||
| PAYO | 7.22 | 6.97 | 2025/05/02 | 17:08:39 | extend-hours | 0.25 | 3.58680057 | Payoneer Global Inc. Common Stock | ||
| PAYX | 149.81 | 144.16 | 2025/05/02 | 16:29:43 | extend-hours | 5.65 | 3.91925638 | Paychex Inc | ||
| PBPB | 8.745 | 8.04 | 2025/05/02 | 15:44:21 | extend-hours | 0.705 | 8.76865672 | Potbelly Corporation Common Stock | ||
| PBYI | 3.2 | 2.98 | 2025/05/02 | 16:37:13 | extend-hours | 0.22 | 7.38255034 | PUMA BIOTECHNOLOGY INC | ||
| PCAR | 89.77 | 86.66 | 2025/05/02 | 16:57:18 | extend-hours | 3.11 | 3.58873760 | Paccar Inc | ||
| PCH | 38.82 | 38.53 | 2025/05/02 | 15:44:21 | extend-hours | 0.29 | 0.75266026 | PotlatchDeltic Corporation Common Stock | ||
| PCRX | 26.3574 | 27.05 | 2025/05/02 | 15:00:24 | open | -0.6926 | -2.56044362 | Pacira BioSciences Inc. Common Stock | ||
| PCT | 6.758 | 6.9 | 2025/05/02 | 15:44:19 | extend-hours | -0.142 | -2.05797101 | PureCycle Technologies Inc. Common stock | ||
| PCTY | 192.72 | 188.59 | 2025/05/02 | 17:47:15 | extend-hours | 4.13 | 2.18993584 | Paylocity Holding Corporation Common Stock | ||
| PCVX | 36.07 | 32.72 | 2025/05/02 | 17:22:55 | extend-hours | 3.35 | 10.23838631 | Vaxcyte Inc. Common Stock | ||
| PDBC | 12.51 | 12.73 | 2025/05/02 | 17:19:32 | extend-hours | -0.22 | -1.72820110 | Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF | ||
| PDD | 110.81 | 103.315 | 2025/05/02 | 17:48:55 | extend-hours | 7.495 | 7.25451290 | PDD Holdings Inc. American Depositary Shares | ||
| PDEX | 46.45 | 69.15 | 2025/05/02 | 17:46:02 | extend-hours | -22.70 | -32.82718727 | Pro-Dex Inc New | ||
| PDYN | 6.24 | 6.45 | 2025/05/02 | 17:42:20 | extend-hours | -0.21 | -3.25581395 | Palladyne AI Corp. Common Stock | ||
| PEBO | 29.98 | 29.1 | 2025/05/02 | 16:54:00 | extend-hours | 0.88 | 3.02405498 | Peoples Bancorp Inc/OH | ||
| PEGA | 92.16 | 91.5 | 2025/05/02 | 17:34:26 | extend-hours | 0.66 | 0.72131148 | Pegasystems Inc | ||
| PENG | 17.59 | 16.98 | 2025/05/02 | 16:51:08 | extend-hours | 0.61 | 3.59246172 | Penguin Solutions Inc. Ordinary Shares | ||
| PENN | 15.98 | 15.73 | 2025/05/02 | 17:40:45 | extend-hours | 0.25 | 1.58931977 | PENN Entertainment Inc. Common Stock | ||
| PEP | 133.83 | 132.48 | 2025/05/02 | 17:51:28 | extend-hours | 1.35 | 1.01902174 | PepsiCo Inc. | ||
| PETS | 3.6 | 3.45 | 2025/05/02 | 15:44:17 | open | 0.15 | 4.34782609 | PetMed Express Inc. | ||
| PFF | 30.14 | 30.25 | 2025/05/02 | 17:09:03 | extend-hours | -0.11 | -0.36363636 | iShares Trust iShares Preferred and Income Securities ETF | ||
| PFG | 76.83 | 73.38 | 2025/05/02 | 17:34:26 | extend-hours | 3.45 | 4.70155356 | Principal Financial Group Inc. | ||
| PGEN | 1.62 | 1.54 | 2025/05/02 | 17:13:50 | extend-hours | 0.08 | 5.19480519 | Precigen Inc. Common Stock | ||
| PGNY | 22.78 | 22.77 | 2025/05/02 | 17:13:55 | extend-hours | 0.01 | 0.04391744 | Progyny Inc. Common Stock | ||
| PGY | 11.6 | 11.1 | 2025/05/02 | 17:46:53 | extend-hours | 0.5 | 4.50450450 | Pagaya Technologies Ltd. Class A Ordinary Shares | ||
| PHAT | 2.86 | 4.11 | 2025/05/02 | 17:51:46 | extend-hours | -1.25 | -30.41362530 | Phathom Pharmaceuticals Inc. Common Stock | ||
| PHUN | 2.9911 | 2.98 | 2025/05/02 | 17:42:15 | extend-hours | 0.0111 | 0.37248322 | Phunware Inc. Common Stock | ||
| PI | 98.8 | 90.71 | 2025/05/02 | 16:39:47 | extend-hours | 8.09 | 8.91853158 | Impinj Inc. Common Stock | ||
| PINC | 20.4867 | 20.19 | 2025/05/02 | 15:44:20 | extend-hours | 0.2967 | 1.46953938 | Premier Inc. Class A | ||
| PLAB | 19.22 | 18.35 | 2025/05/02 | 17:34:26 | extend-hours | 0.87 | 4.74114441 | Photronics Inc | ||
| PLAY | 19.65 | 19.83 | 2025/05/02 | 17:46:13 | extend-hours | -0.18 | -0.90771558 | Dave & Buster's Entertainment Inc. | ||
| PLCE | 5.25 | 5.33 | 2025/05/02 | 17:24:06 | extend-hours | -0.08 | -1.50093809 | Children's Place Inc. | ||
| PLMR | 151.81 | 148.63 | 2025/05/02 | 17:02:44 | extend-hours | 3.18 | 2.13954114 | Palomar Holdings Inc. Common stock | ||
| PLRX | 1.7096 | 1.46 | 2025/05/02 | 17:42:56 | extend-hours | 0.2496 | 17.09589041 | Pliant Therapeutics Inc. Common Stock | ||
| PLTD | 10.97 | 11.9 | 2025/05/02 | 17:46:53 | extend-hours | -0.93 | -7.81512605 | Direxion Daily PLTR Bear 1X Shares | ||
| PLTK | 5.465 | 5.22 | 2025/05/02 | 15:44:20 | extend-hours | 0.245 | 4.69348659 | Playtika Holding Corp. Common Stock | ||
| PLTR | 124.1 | 113.98 | 2025/05/02 | 17:51:45 | extend-hours | 10.12 | 8.87875066 | Palantir Technologies Inc. Class A Common Stock | ||
| PLTU | 55.7 | 47.17 | 2025/05/02 | 17:51:25 | extend-hours | 8.53 | 18.08352767 | Direxion Daily PLTR Bull 2X Shares | ||
| PLUG | 0.845 | 1.08 | 2025/05/02 | 17:51:37 | extend-hours | -0.235 | -21.75925926 | Plug Power Inc. | ||
| PLXS | 128.3108 | 124.97 | 2025/05/02 | 15:44:18 | extend-hours | 3.3408 | 2.67328159 | Plexus Corp | ||
| PLYA | 13.435 | 13.42 | 2025/05/02 | 15:44:18 | extend-hours | 0.015 | 0.11177347 | Playa Hotels & Resorts N.V. Ordinary Shares | ||
| PODD | 257.88 | 255.65 | 2025/05/02 | 17:30:30 | extend-hours | 2.23 | 0.87228633 | Insulet Corporation | ||
| POET | 4.36 | 4.31 | 2025/05/02 | 17:12:50 | extend-hours | 0.05 | 1.16009281 | POET Technologies Inc. Common Shares | ||
| PONY | 10.8979 | 10.2992 | 2025/05/02 | 17:51:42 | extend-hours | 0.5987 | 5.81307286 | Pony AI Inc. American Depositary Shares | ||
| POOL | 306.69 | 289.32 | 2025/05/02 | 16:39:48 | extend-hours | 17.37 | 6.00373289 | Pool Corporation | ||
| POWI | 51.135 | 49.27 | 2025/05/02 | 15:44:18 | extend-hours | 1.865 | 3.78526487 | Power Integrations Inc | ||
| POWL | 194.19 | 184.16 | 2025/05/02 | 17:43:35 | extend-hours | 10.03 | 5.44635100 | Powell Industries Inc | ||
| POWW | 2.1 | 1.85 | 2025/05/02 | 17:23:40 | extend-hours | 0.25 | 13.51351351 | AMMO Inc. Common Stock | ||
| PPBI | 21.41 | 20.35 | 2025/05/02 | 17:34:26 | extend-hours | 1.06 | 5.20884521 | Pacific Premier Bancorp Inc | ||
| PPC | 46.24 | 53.17 | 2025/05/02 | 17:18:08 | extend-hours | -6.93 | -13.03366560 | Pilgrims Pride Corporation | ||
| PPTA | 14.63 | 14.28 | 2025/05/02 | 17:42:35 | extend-hours | 0.35 | 2.45098039 | Perpetua Resources Corp. Common Shares | ||
| PRAA | 19.46 | 18.44 | 2025/05/02 | 15:44:21 | extend-hours | 1.02 | 5.53145336 | PRA Group Inc. | ||
| PRCH | 6.44 | 5.77 | 2025/05/02 | 17:15:11 | extend-hours | 0.67 | 11.61178510 | Porch Group Inc. Common Stock | ||
| PRCT | 56.54 | 54.25 | 2025/05/02 | 17:07:41 | extend-hours | 2.29 | 4.22119816 | PROCEPT BioRobotics Corporation Common Stock | ||
| PRDO | 30.48 | 24.85 | 2025/05/02 | 17:24:21 | extend-hours | 5.63 | 22.65593561 | Perdoceo Education Corporation | ||
| PRGS | 61.15 | 59.1 | 2025/05/02 | 17:02:17 | extend-hours | 2.05 | 3.46869712 | Progress Software Corp (DE) | ||
| PROK | 0.8 | 1.05 | 2025/05/02 | 17:50:18 | extend-hours | -0.25 | -23.80952381 | ProKidney Corp. Class A Ordinary Shares | ||
| PROP | 4.345 | 4.17 | 2025/05/02 | 15:44:14 | open | 0.175 | 4.19664269 | Prairie Operating Co. Common Stock | ||
| PRQR | 1.9984 | 1.53 | 2025/05/02 | 17:06:11 | extend-hours | 0.4684 | 30.61437908 | ProQR Therapeutics N.V. Ordinary Shares | ||
| PRTA | 8.5295 | 9.64 | 2025/05/02 | 17:34:55 | extend-hours | -1.1105 | -11.51970954 | Prothena Corporation plc Ordinary Shares | ||
| PRTG | 10.49 | 10.01 | 2025/05/02 | 17:48:52 | extend-hours | 0.48 | 4.79520480 | Portage Biotech Inc. Common Stock | ||
| PRTH | 7.76 | 7.2 | 2025/05/02 | 17:08:58 | extend-hours | 0.56 | 7.77777778 | Priority Technology Holdings Inc. | ||
| PSEC | 3.585 | 3.68 | 2025/05/02 | 17:51:04 | extend-hours | -0.095 | -2.58152174 | Prospect Capital Corporation | ||
| PSIX | 27.4999 | 26.83 | 2025/05/02 | 17:50:21 | extend-hours | 0.6699 | 2.49683190 | Power Solutions International Inc. Common Stock | ||
| PSMT | 100.94 | 98.89 | 2025/05/02 | 17:34:25 | extend-hours | 2.05 | 2.07301042 | Pricesmart Inc | ||
| PSNY | 1.07 | 1.06 | 2025/05/02 | 17:39:33 | extend-hours | 0.01 | 0.94339623 | Gores Guggenheim Inc. Class A Common Stock | ||
| PTC | 160.09 | 151.84 | 2025/05/02 | 16:29:43 | extend-hours | 8.25 | 5.43335090 | PTC INC | ||
| PTCT | 49.95 | 50.09 | 2025/05/02 | 17:34:25 | extend-hours | -0.14 | -0.27949691 | PTC Therapeutics Inc. | ||
| PTEN | 6.02 | 5.88 | 2025/05/02 | 17:26:32 | extend-hours | 0.14 | 2.38095238 | Patterson-UTI Energy Inc | ||
| PTGX | 45.845 | 44.16 | 2025/05/02 | 15:00:20 | open | 1.685 | 3.81567029 | Protagonist Therapeutics Inc | ||
| PTIR | 263.5 | 223.16 | 2025/05/02 | 17:50:43 | extend-hours | 40.34 | 18.07671626 | GraniteShares 2x Long PLTR Daily ETF | ||
| PTLO | 10.4938 | 10.38 | 2025/05/02 | 17:35:11 | extend-hours | 0.1138 | 1.09633911 | Portillo's Inc. Class A Common Stock | ||
| PTON | 6.87 | 6.55 | 2025/05/02 | 17:46:50 | extend-hours | 0.32 | 4.88549618 | Peloton Interactive Inc. Class A Common Stock | ||
| PUBM | 9.8 | 9.9 | 2025/05/02 | 17:34:26 | extend-hours | -0.1 | -1.01010101 | PubMatic Inc. Class A Common Stock | ||
| PWP | 17.5 | 16.98 | 2025/05/02 | 16:46:27 | extend-hours | 0.52 | 3.06242638 | Perella Weinberg Partners Class A Common Stock | ||
| PYPL | 67.44 | 66.37 | 2025/05/02 | 17:51:45 | extend-hours | 1.07 | 1.61217418 | PayPal Holdings Inc. Common Stock | ||
| PZZA | 35.5 | 33.56 | 2025/05/02 | 17:42:59 | extend-hours | 1.94 | 5.78069130 | Papa John's International Inc | ||
| QCOM | 139.7 | 146.66 | 2025/05/02 | 17:51:19 | extend-hours | -6.96 | -4.74567026 | Qualcomm Inc | ||
| QDEL | 29.1926 | 29.04 | 2025/05/02 | 15:44:22 | extend-hours | 0.1526 | 0.52548209 | QuidelOrtho Corporation Common Stock | ||
| QFIN | 43.02 | 40.5 | 2025/05/02 | 17:43:44 | extend-hours | 2.52 | 6.22222222 | Qifu Technology Inc. American Depositary Shares | ||
| QLYS | 128.485 | 125.8 | 2025/05/02 | 15:44:16 | open | 2.685 | 2.13434022 | Qualys Inc. Common Stock | ||
| QMCO | 11.36 | 11.58 | 2025/05/02 | 17:48:32 | extend-hours | -0.22 | -1.89982729 | Quantum Corporation | ||
| QNST | 18.795 | 17.4 | 2025/05/02 | 15:44:22 | extend-hours | 1.395 | 8.01724138 | QuinStreet Inc. | ||
| QNTM | 7.85 | 6.79 | 2025/05/02 | 17:45:53 | extend-hours | 1.06 | 15.61119293 | Quantum Biopharma Ltd. Class B Subordinate Voting Shares | ||
| QQQ | 488.97 | 470.17 | 2025/05/02 | 17:51:38 | extend-hours | 18.80 | 3.99855371 | Invesco QQQ Trust Series 1 | ||
| QQQI | 48.74 | 47.19 | 2025/05/02 | 17:49:54 | extend-hours | 1.55 | 3.28459419 | NEOS Nasdaq 100 High Income ETF | ||
| QQQM | 201.06 | 193.68 | 2025/05/02 | 17:51:24 | extend-hours | 7.38 | 3.81040892 | Invesco NASDAQ 100 ETF | ||
| QQQY | 24.95 | 24.12 | 2025/05/02 | 17:45:00 | extend-hours | 0.83 | 3.44112769 | Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF | ||
| QRVO | 70.9 | 63.06 | 2025/05/02 | 17:34:26 | extend-hours | 7.84 | 12.43260387 | Qorvo Inc. | ||
| QSI | 1.25 | 1.21 | 2025/05/02 | 17:50:38 | extend-hours | 0.04 | 3.30578512 | Quantum-Si Incorporated Class A Common Stock | ||
| QTUM | 77.88 | 74.86 | 2025/05/02 | 17:32:31 | extend-hours | 3.02 | 4.03419717 | Defiance Quantum ETF | ||
| QUBT | 7.94 | 7.28 | 2025/05/02 | 17:51:28 | extend-hours | 0.66 | 9.06593407 | Quantum Computing Inc. Common | ||
| QURE | 14.96 | 14.23 | 2025/05/02 | 17:09:38 | extend-hours | 0.73 | 5.13000703 | uniQure N.V. | ||
| QYLD | 16.36 | 16.25 | 2025/05/02 | 17:47:18 | extend-hours | 0.11 | 0.67692308 | Global X Funds Global X NASDAQ-100 Covered Call ETF | ||
| RAIL | 6.4 | 6.05 | 2025/05/02 | 16:51:54 | extend-hours | 0.35 | 5.78512397 | FreightCar America Inc. | ||
| RANI | 1.0991 | 1.11 | 2025/05/02 | 16:36:55 | extend-hours | -0.0109 | -0.98198198 | Rani Therapeutics Holdings Inc. Class A Common Stock | ||
| RARE | 39.5475 | 37.97 | 2025/05/02 | 15:44:22 | extend-hours | 1.5775 | 4.15459573 | Ultragenyx Pharmaceutical Inc. | ||
| RAY | 1.54 | 2.38 | 2025/05/02 | 17:42:09 | extend-hours | -0.84 | -35.29411765 | Raytech Holding Limited Ordinary Shares | ||
| RBBN | 3.32 | 3.66 | 2025/05/02 | 17:29:10 | extend-hours | -0.34 | -9.28961749 | Ribbon Communications Inc. Common Stock | ||
| RCAT | 5.94 | 5.1 | 2025/05/02 | 17:50:50 | extend-hours | 0.84 | 16.47058824 | Red Cat Holdings Inc. Common Stock | ||
| RCEL | 9.33 | 10.18 | 2025/05/02 | 15:44:20 | extend-hours | -0.85 | -8.34970530 | Avita Medical Inc. Common Stock | ||
| RCKT | 8.02 | 7.16 | 2025/05/02 | 17:06:58 | extend-hours | 0.86 | 12.01117318 | Rocket Pharmaceuticals Inc. Common Stock | ||
| RCKY | 18.975 | 13.27 | 2025/05/02 | 15:44:21 | extend-hours | 5.705 | 42.99171063 | Rocky Brands Inc. | ||
| RDFN | 9.4501 | 9.01 | 2025/05/02 | 17:36:05 | extend-hours | 0.4401 | 4.88457270 | Redfin Corporation Common Stock | ||
| RDNT | 53.34 | 51.1 | 2025/05/02 | 15:44:22 | extend-hours | 2.24 | 4.38356164 | RadNet Inc. Common Stock | ||
| RDUS | 29.36 | 29.25 | 2025/05/02 | 15:44:21 | extend-hours | 0.11 | 0.37606838 | Radius Recycling Inc. Class A Common Stock | ||
| RDVY | 58.435 | 56.66 | 2025/05/02 | 15:44:22 | extend-hours | 1.775 | 3.13272150 | First Trust Rising Dividend Achievers ETF | ||
| RDWR | 23.41 | 23.26 | 2025/05/02 | 15:44:22 | extend-hours | 0.15 | 0.64488392 | Radware Ltd. | ||
| REAL | 6.14 | 6.12 | 2025/05/02 | 16:34:10 | extend-hours | 0.02 | 0.32679739 | The RealReal Inc. Common Stock | ||
| REG | 73.03 | 71.75 | 2025/05/02 | 16:29:43 | extend-hours | 1.28 | 1.78397213 | Regency Centers Corporation | ||
| REGN | 605.61 | 561.75 | 2025/05/02 | 17:37:10 | extend-hours | 43.86 | 7.80774366 | Regeneron Pharmaceuticals Inc | ||
| REKR | 1.0299 | 1.01 | 2025/05/02 | 17:49:00 | extend-hours | 0.0199 | 1.97029703 | Rekor Systems Inc. Common Stock | ||
| RELY | 21.27 | 20.11 | 2025/05/02 | 17:18:21 | extend-hours | 1.16 | 5.76827449 | Remitly Global Inc. Common Stock | ||
| REVB | 2.87 | 2.9 | 2025/05/02 | 17:02:37 | extend-hours | -0.03 | -1.03448276 | Revelation Biosciences Inc. Common Stock | ||
| REYN | 23.31 | 23.34 | 2025/05/02 | 17:42:34 | extend-hours | -0.03 | -0.12853470 | Reynolds Consumer Products Inc. Common Stock | ||
| RGC | 60 | 35.67 | 2025/05/02 | 17:44:28 | extend-hours | 24.33 | 68.20857864 | Regencell Bioscience Holdings Limited Ordinary Shares | ||
| RGEN | 141.51 | 135.15 | 2025/05/02 | 16:32:51 | extend-hours | 6.36 | 4.70588235 | Repligen Corp | ||
| RGLD | 177 | 179.84 | 2025/05/02 | 17:50:08 | extend-hours | -2.84 | -1.57918149 | Royal Gold Inc | ||
| RGLS | 7.76 | 3.5 | 2025/05/02 | 17:49:25 | extend-hours | 4.26 | 121.71428571 | Regulus Therapeutics Inc. | ||
| RGNX | 10.58 | 9.09 | 2025/05/02 | 17:46:18 | extend-hours | 1.49 | 16.39163916 | REGENXBIO Inc. | ||
| RGP | 5.61 | 5.6 | 2025/05/02 | 17:30:33 | extend-hours | 0.01 | 0.17857143 | Resources Connection | ||
| RGTI | 10.4501 | 9.33 | 2025/05/02 | 17:51:44 | extend-hours | 1.1201 | 12.00535906 | Rigetti Computing Inc. Common Stock | ||
| RIME | 2.66 | 2.27 | 2025/05/02 | 17:48:06 | extend-hours | 0.39 | 17.18061674 | Algorhythm Holdings Inc. Common Stock | ||
| RIOT | 8.41 | 7.59 | 2025/05/02 | 17:51:22 | extend-hours | 0.82 | 10.80368906 | Riot Platforms Inc. Common Stock | ||
| RIVN | 13.77 | 13.15 | 2025/05/02 | 17:51:24 | extend-hours | 0.62 | 4.71482890 | Rivian Automotive Inc. Class A Common Stock | ||
| RKLB | 22.9 | 22.83 | 2025/05/02 | 17:51:38 | extend-hours | 0.07 | 0.30661410 | Rocket Lab USA Inc. Common Stock | ||
| RLAY | 3.2 | 3.33 | 2025/05/02 | 17:48:23 | extend-hours | -0.13 | -3.90390390 | Relay Therapeutics Inc. Common Stock | ||
| RMBS | 51.12 | 52 | 2025/05/02 | 16:26:12 | extend-hours | -0.88 | -1.69230769 | Rambus Inc | ||
| RMNI | 3.29 | 3.43 | 2025/05/02 | 17:01:29 | extend-hours | -0.14 | -4.08163265 | Rimini Street Inc. (DE) Common Stock | ||
| RMTI | 1.23 | 1.12 | 2025/05/02 | 17:48:31 | extend-hours | 0.11 | 9.82142857 | Rockwell Medical Inc. (DE) Common Stock | ||
| RNA | 32.37 | 30.91 | 2025/05/02 | 15:44:15 | open | 1.46 | 4.72339049 | Avidity Biosciences Inc. Common Stock | ||
| ROAD | 89.8257 | 80.68 | 2025/05/02 | 15:44:21 | extend-hours | 9.1457 | 11.33577095 | Construction Partners Inc. Class A Common Stock | ||
| ROCK | 57.93 | 52.31 | 2025/05/02 | 15:44:14 | open | 5.62 | 10.74364366 | Gibraltar Industries Inc. | ||
| ROIV | 11.48 | 11.17 | 2025/05/02 | 17:43:26 | extend-hours | 0.31 | 2.77529096 | Roivant Sciences Ltd. Common Shares | ||
| ROKU | 61.6 | 69.03 | 2025/05/02 | 17:51:36 | extend-hours | -7.43 | -10.76343619 | Roku Inc. Class A Common Stock | ||
| ROOT | 143.03 | 151.54 | 2025/05/02 | 17:35:31 | extend-hours | -8.51 | -5.61567903 | Root Inc. Class A Common Stock | ||
| ROP | 566.04 | 553.42 | 2025/05/02 | 17:34:25 | extend-hours | 12.62 | 2.28036573 | Roper Technologies Inc. Common Stock | ||
| ROST | 140.49 | 138.79 | 2025/05/02 | 16:42:15 | extend-hours | 1.70 | 1.22487211 | Ross Stores Inc | ||
| RPAY | 3.94 | 3.87 | 2025/05/02 | 16:50:39 | extend-hours | 0.07 | 1.80878553 | Repay Holdings Corporation Class A Common Stock | ||
| RPD | 23.7289 | 24.21 | 2025/05/02 | 15:44:22 | extend-hours | -0.4811 | -1.98719537 | Rapid7 Inc. Common Stock | ||
| RPRX | 32.89 | 32.49 | 2025/05/02 | 16:41:14 | extend-hours | 0.40 | 1.23114805 | Royalty Pharma plc Class A Ordinary Shares | ||
| RR | 2.16 | 2.19 | 2025/05/02 | 17:49:51 | extend-hours | -0.03 | -1.36986301 | Richtech Robotics Inc. Class B Common Stock | ||
| RRR | 43.51 | 42.62 | 2025/05/02 | 15:44:21 | extend-hours | 0.89 | 2.08822149 | Red Rock Resorts Inc. Class A Common Stock | ||
| RUM | 8.05 | 8.03 | 2025/05/02 | 17:39:12 | extend-hours | 0.02 | 0.24906600 | Rumble Inc. Class A Common Stock | ||
| RUN | 7.35 | 7.53 | 2025/05/02 | 17:37:41 | extend-hours | -0.18 | -2.39043825 | Sunrun Inc | ||
| RUSHA | 50.845 | 50.27 | 2025/05/02 | 15:44:21 | extend-hours | 0.575 | 1.14382335 | Rush Enterprises Inc | ||
| RVMD | 41.35 | 41.31 | 2025/05/02 | 16:43:00 | extend-hours | 0.04 | 0.09682885 | Revolution Medicines Inc. Common Stock | ||
| RVSB | 6.38 | 5.93 | 2025/05/02 | 15:44:22 | extend-hours | 0.45 | 7.58853288 | Riverview Bancorp Inc | ||
| RWAY | 9.3 | 9.36 | 2025/05/02 | 17:46:12 | extend-hours | -0.06 | -0.64102564 | Runway Growth Finance Corp. Common Stock | ||
| RXRX | 5.74 | 5.87 | 2025/05/02 | 17:51:18 | extend-hours | -0.13 | -2.21465077 | Recursion Pharmaceuticals Inc. Class A Common Stock | ||
| RXST | 16.64 | 14.63 | 2025/05/02 | 17:23:53 | extend-hours | 2.01 | 13.73889269 | RxSight Inc. Common Stock | ||
| RYAAY | 49.955 | 47.195 | 2025/05/02 | 15:44:22 | extend-hours | 2.760 | 5.84807713 | Ryanair Holdings plc American Depositary Shares | ||
| RYTM | 64.01 | 63.73 | 2025/05/02 | 17:34:26 | extend-hours | 0.28 | 0.43935352 | Rhythm Pharmaceuticals Inc. Common Stock | ||
| RZLT | 4.03 | 3.74 | 2025/05/02 | 17:26:16 | extend-hours | 0.29 | 7.75401070 | Rezolute Inc. Common Stock (NV) | ||
| RZLV | 2.21 | 2.25 | 2025/05/02 | 17:51:45 | extend-hours | -0.04 | -1.77777778 | Rezolve AI Limited Ordinary Shares | ||
| SABR | 2.4781 | 2.49 | 2025/05/02 | 17:12:00 | extend-hours | -0.0119 | -0.47791165 | Sabre Corporation | ||
| SAGE | 7.48 | 7.78 | 2025/05/02 | 16:57:40 | extend-hours | -0.30 | -3.85604113 | Sage Therapeutics Inc | ||
| SAIA | 258 | 233.38 | 2025/05/02 | 17:34:30 | extend-hours | 24.62 | 10.54931871 | Saia Inc. | ||
| SAIC | 118.5089 | 120.94 | 2025/05/02 | 15:44:21 | extend-hours | -2.4311 | -2.01017033 | Science Applications International Corporation Common Stock | ||
| SANA | 1.8997 | 1.76 | 2025/05/02 | 17:27:00 | extend-hours | 0.1397 | 7.937500 | Sana Biotechnology Inc. Common Stock | ||
| SARK | 49.63 | 50.32 | 2025/05/02 | 17:37:35 | extend-hours | -0.69 | -1.37122417 | Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF | ||
| SATL | 4.74 | 3.92 | 2025/05/02 | 17:51:25 | extend-hours | 0.82 | 20.91836735 | Satellogic Inc. Class A Ordinary Shares | ||
| SATS | 24.079 | 22.52 | 2025/05/02 | 15:44:22 | extend-hours | 1.559 | 6.92273535 | EchoStar Corporation | ||
| SAVA | 1.6291 | 1.58 | 2025/05/02 | 17:44:51 | extend-hours | 0.0491 | 3.10759494 | Cassava Sciences Inc. | ||
| SBAC | 243 | 234.08 | 2025/05/02 | 17:23:16 | extend-hours | 8.92 | 3.81066302 | SBA Communications Corp | ||
| SBCF | 24.45 | 23.68 | 2025/05/02 | 15:00:21 | open | 0.77 | 3.25168919 | Seacoast Banking Corp of Florida | ||
| SBGI | 15.09 | 14.75 | 2025/05/02 | 17:14:57 | extend-hours | 0.34 | 2.30508475 | Sinclair Inc. Class A Common Stock | ||
| SBLK | 15.03 | 14.55 | 2025/05/02 | 17:30:51 | extend-hours | 0.48 | 3.29896907 | Star Bulk Carriers Corp. | ||
| SBRA | 17.37 | 17.47 | 2025/05/02 | 16:34:26 | extend-hours | -0.10 | -0.57240985 | Sabra Healthcare REIT Inc. | ||
| SBUX | 84.61 | 83.64 | 2025/05/02 | 17:51:12 | extend-hours | 0.97 | 1.15973219 | Starbucks Corp | ||
| SCLX | 5.6 | 5.06 | 2025/05/02 | 17:42:42 | extend-hours | 0.54 | 10.67193676 | Scilex Holding Company Common Stock | ||
| SCVL | 18.16 | 17.83 | 2025/05/02 | 16:42:15 | extend-hours | 0.33 | 1.85081324 | Shoe Carnival Inc | ||
| SCZ | 67.49 | 66.48 | 2025/05/02 | 15:44:19 | extend-hours | 1.01 | 1.51925391 | iShares MSCI EAFE Small-Cap ETF | ||
| SDGR | 25.29 | 26.03 | 2025/05/02 | 17:36:54 | extend-hours | -0.74 | -2.84287361 | Schrodinger Inc. Common Stock | ||
| SDVY | 33.52 | 32.45 | 2025/05/02 | 15:44:16 | open | 1.07 | 3.29738059 | First Trust SMID Cap Rising Dividend Achievers ETF | ||
| SEAT | 2.8399 | 2.74 | 2025/05/02 | 17:39:09 | extend-hours | 0.0999 | 3.64598540 | Vivid Seats Inc. Class A Common Stock | ||
| SEDG | 13.11 | 12.75 | 2025/05/02 | 17:51:21 | extend-hours | 0.36 | 2.82352941 | SolarEdge Technologies Inc. | ||
| SEIC | 80.255 | 77.34 | 2025/05/02 | 15:44:18 | extend-hours | 2.915 | 3.76907163 | SEI Investments Co | ||
| SERV | 7.0888 | 6.62 | 2025/05/02 | 17:51:22 | extend-hours | 0.4688 | 7.08157100 | Serve Robotics Inc. Common Stock | ||
| SEZL | 55.69 | 49.53 | 2025/05/02 | 17:16:09 | extend-hours | 6.16 | 12.43690693 | Sezzle Inc. Common Stock | ||
| SFD | 23.1 | 20.05 | 2025/05/02 | 16:41:12 | extend-hours | 3.05 | 15.21197007 | Smithfield Foods Inc. Common Stock | ||
| SFIX | 3.325 | 3.31 | 2025/05/02 | 15:44:20 | extend-hours | 0.015 | 0.45317221 | Stitch Fix Inc. Class A Common Stock | ||
| SFM | 173.91 | 169.06 | 2025/05/02 | 17:39:53 | extend-hours | 4.85 | 2.86880397 | Sprouts Farmers Market Inc. | ||
| SFNC | 19.24 | 18.49 | 2025/05/02 | 16:40:45 | extend-hours | 0.75 | 4.05624662 | Simmons First National Corp | ||
| SGHT | 3.13 | 3.08 | 2025/05/02 | 15:44:20 | extend-hours | 0.05 | 1.62337662 | Sight Sciences Inc. Common Stock | ||
| SGMA | 1.54 | 1.214 | 2025/05/02 | 16:53:55 | extend-hours | 0.326 | 26.85337727 | Sigmatron International Inc | ||
| SGML | 8.42 | 8.195 | 2025/05/02 | 17:07:35 | extend-hours | 0.225 | 2.74557657 | Sigma Lithium Corporation Common Shares | ||
| SGMT | 3.8 | 3.3 | 2025/05/02 | 17:48:51 | extend-hours | 0.5 | 15.15151515 | Sagimet Biosciences Inc. Series A Common Stock | ||
| SGRY | 22.67 | 21.52 | 2025/05/02 | 17:00:36 | extend-hours | 1.15 | 5.34386617 | Surgery Partners Inc. Common Stock | ||
| SHC | 12.38 | 11.24 | 2025/05/02 | 16:39:48 | extend-hours | 1.14 | 10.14234875 | Sotera Health Company Common Stock | ||
| SHEN | 11.98 | 12.77 | 2025/05/02 | 16:40:45 | extend-hours | -0.79 | -6.18637431 | Shenandoah Telecom Co | ||
| SHFS | 3.32 | 3.75 | 2025/05/02 | 17:49:55 | extend-hours | -0.43 | -11.46666667 | SHF Holdings Inc. Class A Common Stock | ||
| SHLS | 3.86 | 3.75 | 2025/05/02 | 17:47:39 | extend-hours | 0.11 | 2.93333333 | Shoals Technologies Group Inc. Class A Common Stock | ||
| SHOO | 21.09 | 20.74 | 2025/05/02 | 16:42:15 | extend-hours | 0.35 | 1.68756027 | Steven Madden Ltd | ||
| SHV | 110.115 | 110.44 | 2025/05/02 | 17:50:21 | extend-hours | -0.325 | -0.29427744 | iShares Short Treasury Bond ETF | ||
| SHY | 82.58 | 82.94 | 2025/05/02 | 17:51:19 | extend-hours | -0.36 | -0.43404871 | iShares 1-3 Year Treasury Bond ETF | ||
| SHYF | 9.17 | 8.48 | 2025/05/02 | 15:00:16 | open | 0.69 | 8.13679245 | The Shyft Group Inc. Common Stock | ||
| SIBN | 14.14 | 14.46 | 2025/05/02 | 16:58:14 | extend-hours | -0.32 | -2.21300138 | SI-BONE Inc. Common Stock | ||
| SIDU | 1.61 | 1.58 | 2025/05/02 | 17:47:39 | extend-hours | 0.03 | 1.89873418 | Sidus Space Inc. Class A Common Stock | ||
| SIGA | 5.66 | 5.73 | 2025/05/02 | 17:19:03 | extend-hours | -0.07 | -1.22164049 | SIGA Technologies Inc. | ||
| SIGI | 87.68 | 86.8 | 2025/05/02 | 17:34:26 | extend-hours | 0.88 | 1.01382488 | Selective Insurance Group | ||
| SIMO | 53.9 | 44.36 | 2025/05/02 | 16:53:27 | extend-hours | 9.54 | 21.50586114 | Silicon Motion Technology Corporation | ||
| SION | 14.0082 | 12.04 | 2025/05/02 | 15:44:18 | extend-hours | 1.9682 | 16.34717608 | Sionna Therapeutics Inc. Common Stock | ||
| SIRI | 20.6 | 21.71 | 2025/05/02 | 17:51:19 | extend-hours | -1.11 | -5.11285122 | Sirius XM Holdings Inc | ||
| SITM | 163.7816 | 147.46 | 2025/05/02 | 15:44:22 | extend-hours | 16.3216 | 11.06849315 | SiTime Corporation Common Stock | ||
| SKBL | 12.52 | 12.23 | 2025/05/02 | 17:21:21 | extend-hours | 0.29 | 2.37121832 | Skyline Builders Group Holding Limited Class A Ordinary Shares | ||
| SKWD | 59.32 | 52.56 | 2025/05/02 | 17:48:53 | extend-hours | 6.76 | 12.86149163 | Skyward Specialty Insurance Group Inc. Common Stock | ||
| SKYE | 2.181 | 1.91 | 2025/05/02 | 17:33:22 | extend-hours | 0.271 | 14.18848168 | Skye Bioscience Inc. Common Stock | ||
| SKYW | 94.19 | 87.47 | 2025/05/02 | 15:44:17 | extend-hours | 6.72 | 7.68263405 | Skywest Inc | ||
| SLAB | 107.481 | 99.4 | 2025/05/02 | 15:44:20 | extend-hours | 8.081 | 8.12977867 | Silicon Laboratories Inc | ||
| SLDB | 4.29 | 3.21 | 2025/05/02 | 17:46:19 | extend-hours | 1.08 | 33.64485981 | Solid Biosciences Inc. Common Stock | ||
| SLDP | 1.1292 | 1.13 | 2025/05/02 | 17:51:21 | extend-hours | -0.0008 | -0.07079646 | Solid Power Inc. Class A Common Stock | ||
| SLM | 31.25 | 28.25 | 2025/05/02 | 16:50:18 | extend-hours | 3.00 | 10.61946903 | SLM Corporation | ||
| SLN | 4.12 | 3.5 | 2025/05/02 | 17:41:34 | extend-hours | 0.62 | 17.71428571 | Silence Therapeutics Plc American Depository Share | ||
| SLNO | 72.7 | 73.44 | 2025/05/02 | 17:44:52 | extend-hours | -0.74 | -1.00762527 | Soleno Therapeutics Inc. Common Stock | ||
| SLP | 33.7087 | 35.41 | 2025/05/02 | 15:44:18 | extend-hours | -1.7013 | -4.80457498 | Simulations Plus Inc. | ||
| SLRN | 2.59 | 2.17 | 2025/05/02 | 17:47:57 | extend-hours | 0.42 | 19.35483871 | ACELYRIN INC. Common Stock | ||
| SLS | 1.78 | 1.44 | 2025/05/02 | 17:43:10 | extend-hours | 0.34 | 23.61111111 | SELLAS Life Sciences Group Inc. Common Stock | ||
| SMCI | 33.6099 | 36.92 | 2025/05/02 | 17:51:46 | extend-hours | -3.3101 | -8.96560130 | Super Micro Computer Inc. Common Stock | ||
| SMCL | 10 | 12.41 | 2025/05/02 | 17:49:13 | extend-hours | -2.41 | -19.41982272 | GraniteShares 2x Long SMCI Daily ETF | ||
| SMCX | 27.1 | 33.51 | 2025/05/02 | 17:51:43 | extend-hours | -6.41 | -19.12861832 | Defiance Daily Target 2X Long SMCI ETF | ||
| SMH | 219.1 | 209.33 | 2025/05/02 | 17:50:58 | extend-hours | 9.77 | 4.66727177 | VanEck Semiconductor ETF | ||
| SMLR | 36.35 | 35.41 | 2025/05/02 | 17:50:40 | extend-hours | 0.94 | 2.65461734 | Semler Scientific Inc. | ||
| SMMT | 27.99 | 23.7 | 2025/05/02 | 17:49:47 | extend-hours | 4.29 | 18.10126582 | Summit Therapeutics Inc. Common Stock | ||
| SMPL | 36.71 | 35.31 | 2025/05/02 | 15:44:20 | extend-hours | 1.40 | 3.96488247 | The Simply Good Foods Company Common Stock | ||
| SMST | 1.38 | 1.61 | 2025/05/02 | 17:49:39 | extend-hours | -0.23 | -14.28571429 | Tidal Trust II Defiance Daily Target 2x Short MSTR ETF | ||
| SMTC | 34.13 | 29.51 | 2025/05/02 | 17:34:25 | extend-hours | 4.62 | 15.65570993 | Semtech Corp | ||
| SNBR | 7.08 | 7.4 | 2025/05/02 | 17:43:08 | extend-hours | -0.32 | -4.32432432 | Sleep Number Corporation Common Stock | ||
| SNCY | 10.96 | 9.23 | 2025/05/02 | 17:32:18 | extend-hours | 1.73 | 18.74322860 | Sun Country Airlines Holdings Inc. Common Stock | ||
| SNDL | 1.39 | 1.47 | 2025/05/02 | 17:51:13 | extend-hours | -0.08 | -5.44217687 | Sundial Growers Inc. Common Shares | ||
| SNDX | 13.73 | 13.45 | 2025/05/02 | 15:44:22 | extend-hours | 0.28 | 2.08178439 | Syndax Pharmaceuticals Inc. | ||
| SNEX | 91.16 | 87.57 | 2025/05/02 | 17:09:59 | extend-hours | 3.59 | 4.09957748 | StoneX Group Inc. Common Stock | ||
| SNOA | 3.3999 | 3.82 | 2025/05/02 | 17:19:11 | extend-hours | -0.4201 | -10.99738220 | Sonoma Pharmaceuticals Inc. Common Stock | ||
| SNPS | 474 | 445.83 | 2025/05/02 | 17:22:35 | extend-hours | 28.17 | 6.31855191 | Synopsys Inc | ||
| SNY | 55.14 | 53.14 | 2025/05/02 | 17:05:16 | extend-hours | 2.00 | 3.76364321 | Sanofi American Depositary Shares (Each representing one-half of one ordinary share) | ||
| SOBR | 3.52 | 3.29 | 2025/05/02 | 17:36:40 | extend-hours | 0.23 | 6.99088146 | SOBR Safe Inc. Common Stock | ||
| SOFI | 12.68 | 14.13 | 2025/05/02 | 17:51:45 | extend-hours | -1.45 | -10.26185421 | SoFi Technologies Inc. Common Stock | ||
| SOFX | 10.58 | 13.08 | 2025/05/02 | 17:49:37 | extend-hours | -2.50 | -19.11314985 | Defiance Daily Target 2X Long SOFI ETF | ||
| SOHU | 11.75 | 10.56 | 2025/05/02 | 14:06:50 | open | 1.19 | 11.26893939 | Sohu.com Limited American Depositary Shares | ||
| SONO | 9.41 | 9.14 | 2025/05/02 | 17:07:27 | extend-hours | 0.27 | 2.95404814 | Sonos Inc. Common Stock | ||
| SOUN | 9.4898 | 9.69 | 2025/05/02 | 17:51:33 | extend-hours | -0.2002 | -2.06604747 | SoundHound AI Inc. Class A Common Stock | ||
| SOXQ | 34.74 | 33 | 2025/05/02 | 17:30:18 | extend-hours | 1.74 | 5.27272727 | Invesco PHLX Semiconductor ETF | ||
| SOXX | 190.6 | 182.24 | 2025/05/02 | 17:51:30 | extend-hours | 8.36 | 4.58735733 | iShares Semiconductor ETF | ||
| SPCB | 5.62 | 6.03 | 2025/05/02 | 17:47:46 | extend-hours | -0.41 | -6.79933665 | SuperCom Ltd | ||
| SPRY | 14.6464 | 14.01 | 2025/05/02 | 15:44:18 | extend-hours | 0.6364 | 4.54246966 | ARS Pharmaceuticals Inc. Common Stock | ||
| SPSC | 144.3902 | 138.85 | 2025/05/02 | 17:38:08 | extend-hours | 5.5402 | 3.99006122 | SPS Commerce Inc. | ||
| SPT | 21.5 | 21.12 | 2025/05/02 | 15:44:22 | extend-hours | 0.38 | 1.79924242 | Sprout Social Inc Class A Common Stock | ||
| SQQQ | 28.57 | 32.16 | 2025/05/02 | 17:51:45 | extend-hours | -3.59 | -11.16293532 | ProShares UltraPro Short QQQ | ||
| SRAD | 23.7 | 22.6 | 2025/05/02 | 17:41:30 | extend-hours | 1.1 | 4.86725664 | Sportradar Group AG Class A Ordinary Shares | ||
| SRPT | 63.51 | 61.37 | 2025/05/02 | 17:46:31 | extend-hours | 2.14 | 3.48704579 | Sarepta Therapeutics Inc. Common Stock | ||
| SRRK | 32.845 | 31.57 | 2025/05/02 | 15:44:18 | extend-hours | 1.275 | 4.03864428 | Scholar Rock Holding Corporation Common Stock | ||
| SSNC | 77.7 | 73.13 | 2025/05/02 | 17:34:26 | extend-hours | 4.57 | 6.24914536 | SS&C Technologies Inc | ||
| SSP | 2.45 | 2.1 | 2025/05/02 | 17:48:14 | extend-hours | 0.35 | 16.66666667 | The E.W. Scripps Company | ||
| SSRM | 10.03 | 10.5 | 2025/05/02 | 17:34:26 | extend-hours | -0.47 | -4.47619048 | SSR Mining Inc. | ||
| SSYS | 9.71 | 9.7 | 2025/05/02 | 17:33:41 | extend-hours | 0.01 | 0.10309278 | Stratasys Inc (ISRAEL) | ||
| STAA | 19.03 | 18.16 | 2025/05/02 | 16:42:15 | extend-hours | 0.87 | 4.79074890 | Staar Surgical Co | ||
| STAI | 1.61 | 1.56 | 2025/05/02 | 17:44:55 | extend-hours | 0.05 | 3.20512821 | ScanTech AI Systems Inc. Common stock | ||
| STBX | 1.97 | 2.01 | 2025/05/02 | 17:48:59 | extend-hours | -0.04 | -1.99004975 | Starbox Group Holdings Ltd. Class A Ordinary Shares | ||
| STEC | 1.02 | 1.06 | 2025/05/02 | 17:33:32 | extend-hours | -0.04 | -3.77358491 | Santech Holdings Limited American Depositary Shares | ||
| STEP | 54.6 | 50.16 | 2025/05/02 | 16:42:15 | extend-hours | 4.44 | 8.85167464 | StepStone Group Inc. Class A Common Stock | ||
| STGW | 5.625 | 5.56 | 2025/05/02 | 15:44:20 | extend-hours | 0.065 | 1.16906475 | Stagwell Inc. Class A Common Stock | ||
| STIM | 4.66 | 4.44 | 2025/05/02 | 17:42:46 | extend-hours | 0.22 | 4.95495495 | Neuronetics Inc. Common Stock | ||
| STKH | 3.08 | 2.94 | 2025/05/02 | 17:44:41 | extend-hours | 0.14 | 4.76190476 | Steakholder Foods Ltd. American Depositary Shares | ||
| STKL | 4.530815 | 4.29 | 2025/05/02 | 16:46:04 | extend-hours | 0.240815 | 5.61340326 | SunOpta Inc. | ||
| STLD | 131.525 | 128.2 | 2025/05/02 | 17:21:01 | extend-hours | 3.325 | 2.59360374 | Steel Dynamics Inc | ||
| STNE | 13.73 | 14.24 | 2025/05/02 | 17:44:59 | extend-hours | -0.51 | -3.58146067 | StoneCo Ltd. Class A Common Shares | ||
| STOK | 9.84 | 9.52 | 2025/05/02 | 15:00:24 | open | 0.32 | 3.36134454 | Stoke Therapeutics Inc. Common Stock | ||
| STRA | 83.9 | 79.92 | 2025/05/02 | 13:22:55 | open | 3.98 | 4.97997998 | Strategic Education Inc. Common Stock | ||
| STRK | 91.07 | 86.88 | 2025/05/02 | 17:21:05 | extend-hours | 4.19 | 4.82274401 | MicroStrategy Incorporated 8.00% Series A Perpetual Strike Preferred Stock | ||
| STRL | 165.64 | 149.99 | 2025/05/02 | 16:57:06 | extend-hours | 15.65 | 10.43402894 | Sterling Infrastructure Inc. Common Stock | ||
| STSS | 4.7029 | 5.33 | 2025/05/02 | 17:47:47 | extend-hours | -0.6271 | -11.76547842 | Sharps Technology Inc. Common Stock | ||
| STX | 93.43 | 81.585 | 2025/05/02 | 17:47:00 | extend-hours | 11.845 | 14.51860023 | Seagate Technology Holdings PLC Ordinary Shares (Ireland) | ||
| SUNE | 2.29 | 2.56 | 2025/05/02 | 17:51:44 | extend-hours | -0.27 | -10.54687500 | SUNation Energy Inc. Common Stock | ||
| SVC | 1.97 | 1.85 | 2025/05/02 | 16:41:14 | extend-hours | 0.12 | 6.48648649 | Service Properties Trust Common Stock | ||
| SVRA | 3.405 | 3.15 | 2025/05/02 | 15:44:22 | extend-hours | 0.255 | 8.09523810 | Savara Inc. | ||
| SVRE | 2.2 | 2.06 | 2025/05/02 | 17:51:24 | extend-hours | 0.14 | 6.79611650 | SaverOne 2014 Ltd. American Depositary Shares | ||
| SWBI | 9.42 | 9.48 | 2025/05/02 | 17:22:00 | extend-hours | -0.06 | -0.63291139 | Smith & Wesson Brands Inc. Common Stock | ||
| SWIM | 6.01 | 5.5 | 2025/05/02 | 16:42:15 | extend-hours | 0.51 | 9.27272727 | Latham Group Inc. Common Stock | ||
| SWKS | 65.83 | 61.41 | 2025/05/02 | 17:16:08 | extend-hours | 4.42 | 7.19752483 | Skyworks Solutions Inc | ||
| SWTX | 46.2 | 46.15 | 2025/05/02 | 17:38:29 | extend-hours | 0.05 | 0.10834236 | SpringWorks Therapeutics Inc. Common Stock | ||
| SXTC | 2.31 | 2.35 | 2025/05/02 | 17:32:26 | extend-hours | -0.04 | -1.70212766 | China SXT Pharmaceuticals Inc. Ordinary Shares | ||
| SXTP | 2.34 | 2.73 | 2025/05/02 | 17:38:40 | extend-hours | -0.39 | -14.28571429 | 60 Degrees Pharmaceuticals Inc. Common Stock | ||
| SYBT | 74.445 | 73.57 | 2025/05/02 | 15:44:21 | extend-hours | 0.875 | 1.18934348 | Stock Yards Bancorp Inc. | ||
| SYM | 22.91 | 22 | 2025/05/02 | 17:31:37 | extend-hours | 0.91 | 4.13636364 | Symbotic Inc. Class A Common Stock | ||
| SYNA | 58.38 | 55.35 | 2025/05/02 | 16:30:23 | extend-hours | 3.03 | 5.47425474 | Synaptics Inc | ||
| SYRE | 15.11 | 14.58 | 2025/05/02 | 16:24:40 | extend-hours | 0.53 | 3.63511660 | Spyre Therapeutics Inc. Common Stock | ||
| SYTA | 1.14 | 1.15 | 2025/05/02 | 17:46:51 | extend-hours | -0.01 | -0.86956522 | Siyata Mobile Inc. | ||
| TARA | 3.66 | 3.54 | 2025/05/02 | 17:21:45 | extend-hours | 0.12 | 3.38983051 | Protara Therapeutics Inc. Common Stock | ||
| TARS | 47.38 | 50.02 | 2025/05/02 | 16:38:18 | extend-hours | -2.64 | -5.27788884 | Tarsus Pharmaceuticals Inc. Common Stock | ||
| TASK | 14.14 | 14 | 2025/05/02 | 17:07:31 | extend-hours | 0.14 | 1.00 | TaskUs Inc. Class A Common Stock | ||
| TBBK | 52.71 | 47.8 | 2025/05/02 | 17:21:20 | extend-hours | 4.91 | 10.27196653 | The Bancorp Inc. | ||
| TBCH | 9.9 | 11 | 2025/05/02 | 17:25:35 | extend-hours | -1.1 | -10.0 | Turtle Beach Corporation Common Stock | ||
| TBIL | 49.8599 | 50 | 2025/05/02 | 17:39:49 | extend-hours | -0.1401 | -0.280200 | US Treasury 3 Month Bill ETF | ||
| TBLA | 3.09 | 3 | 2025/05/02 | 17:19:28 | extend-hours | 0.09 | 3.00 | Taboola.com Ltd. Ordinary Shares | ||
| TBRG | 24.7 | 25.35 | 2025/05/02 | 16:33:28 | extend-hours | -0.65 | -2.56410256 | TruBridge Inc. Common Stock | ||
| TCBI | 70.504 | 68.29 | 2025/05/02 | 15:44:20 | extend-hours | 2.214 | 3.24205594 | Texas Capital Bancshares Inc. | ||
| TCMD | 14.03 | 14.13 | 2025/05/02 | 15:00:10 | open | -0.10 | -0.70771408 | Tactile Systems Technology Inc. | ||
| TCOM | 60.76 | 59.19 | 2025/05/02 | 17:21:38 | extend-hours | 1.57 | 2.65247508 | Trip.com Group Limited American Depositary Shares | ||
| TDUP | 4.53 | 4.33 | 2025/05/02 | 17:46:28 | extend-hours | 0.20 | 4.61893764 | ThredUp Inc. Class A Common Stock | ||
| TEAM | 208.82 | 229.14 | 2025/05/02 | 17:47:06 | extend-hours | -20.32 | -8.86794100 | Atlassian Corporation Class A Common Stock | ||
| TECH | 50.49 | 50.21 | 2025/05/02 | 16:39:47 | extend-hours | 0.28 | 0.55765784 | Bio-Techne Corp. | ||
| TELO | 2.64 | 2.47 | 2025/05/02 | 13:23:08 | open | 0.17 | 6.88259109 | Telomir Pharmaceuticals Inc. Common Stock | ||
| TEM | 57 | 55.37 | 2025/05/02 | 17:51:27 | extend-hours | 1.63 | 2.94383240 | Tempus AI Inc. Class A Common Stock | ||
| TENB | 30.77 | 32.99 | 2025/05/02 | 17:34:26 | extend-hours | -2.22 | -6.72931191 | Tenable Holdings Inc. | ||
| TER | 76.15 | 75.04 | 2025/05/02 | 17:37:08 | extend-hours | 1.11 | 1.47921109 | Teradyne Inc. Common Stock | ||
| TERN | 3.65 | 2.91 | 2025/05/02 | 17:45:02 | extend-hours | 0.74 | 25.42955326 | Terns Pharmaceuticals Inc. Common Stock | ||
| TFIN | 54.682 | 53.44 | 2025/05/02 | 15:44:21 | extend-hours | 1.242 | 2.32410180 | Triumph Financial Inc. Common Stock | ||
| TFSL | 13.482 | 12.99 | 2025/05/02 | 15:44:22 | extend-hours | 0.492 | 3.78752887 | TFS Financial Corporation | ||
| TGL | 2.0999 | 2.26 | 2025/05/02 | 17:29:54 | extend-hours | -0.1601 | -7.08407080 | Treasure Global Inc. Common Stock | ||
| TGTX | 43.95 | 42.18 | 2025/05/02 | 17:45:39 | extend-hours | 1.77 | 4.19630156 | TG Therapeutics Inc. | ||
| TH | 7.224 | 6.23 | 2025/05/02 | 15:44:22 | extend-hours | 0.994 | 15.95505618 | Target Hospitality Corp. Common Stock | ||
| THAR | 1.5786 | 1.4 | 2025/05/02 | 17:16:09 | extend-hours | 0.1786 | 12.75714286 | Tharimmune Inc. Common Stock | ||
| THRD | 5.25 | 5.14 | 2025/05/02 | 17:13:38 | extend-hours | 0.11 | 2.14007782 | Third Harmonic Bio Inc. Common Stock | ||
| THRM | 26.53 | 24.8 | 2025/05/02 | 16:40:45 | extend-hours | 1.73 | 6.97580645 | Gentherm Inc | ||
| THRY | 13.395 | 13.61 | 2025/05/02 | 15:44:19 | extend-hours | -0.215 | -1.57972079 | Thryv Holdings Inc. Common Stock | ||
| THTX | 2.76 | 2.77 | 2025/05/02 | 17:50:00 | extend-hours | -0.01 | -0.36101083 | Theratechnologies Inc. Common | ||
| TIGO | 33.575 | 33.72 | 2025/05/02 | 15:44:15 | open | -0.145 | -0.43001186 | Millicom International Cellular S.A. Common Stock | ||
| TIGR | 8.87 | 8.2 | 2025/05/02 | 17:46:17 | extend-hours | 0.67 | 8.17073171 | UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares | ||
| TIPT | 21.1139 | 22.05 | 2025/05/02 | 15:44:21 | extend-hours | -0.9361 | -4.24535147 | Tiptree Inc. Common Stock | ||
| TITN | 18.18 | 16.79 | 2025/05/02 | 15:44:20 | extend-hours | 1.39 | 8.27873734 | Titan Machinery Inc. | ||
| TIVC | 4.42 | 6.28 | 2025/05/02 | 17:47:01 | extend-hours | -1.86 | -29.61783439 | Tivic Health Systems Inc. Common Stock | ||
| TLN | 228.94 | 210.44 | 2025/05/02 | 17:49:21 | extend-hours | 18.50 | 8.79110435 | Talen Energy Corporation Common Stock | ||
| TLS | 2.76 | 2.66 | 2025/05/02 | 15:44:21 | extend-hours | 0.10 | 3.75939850 | Telos Corporation Common Stock | ||
| TLT | 87.79 | 89.32 | 2025/05/02 | 17:51:47 | extend-hours | -1.53 | -1.71294223 | iShares 20+ Year Treasury Bond ETF | ||
| TMC | 3.0199 | 3.6 | 2025/05/02 | 17:48:50 | extend-hours | -0.5801 | -16.11388889 | TMC the metals company Inc. Common Stock | ||
| TMCI | 7.36 | 6.88 | 2025/05/02 | 15:44:21 | extend-hours | 0.48 | 6.97674419 | Treace Medical Concepts Inc. Common Stock | ||
| TMDX | 90.5 | 91.14 | 2025/05/02 | 17:47:44 | extend-hours | -0.64 | -0.70221637 | TransMedics Group Inc. Common Stock | ||
| TMUS | 248.7 | 236.71 | 2025/05/02 | 17:50:29 | extend-hours | 11.99 | 5.06526974 | T-Mobile US Inc. | ||
| TNDM | 21.48 | 17.4 | 2025/05/02 | 17:37:18 | extend-hours | 4.08 | 23.44827586 | Tandem Diabetes Care Inc. | ||
| TNON | 1.19 | 1.15 | 2025/05/02 | 17:47:15 | extend-hours | 0.04 | 3.47826087 | Tenon Medical Inc. Common Stock | ||
| TNXP | 19.83 | 16.99 | 2025/05/02 | 17:50:09 | extend-hours | 2.84 | 16.71571513 | Tonix Pharmaceuticals Holding Corp. | ||
| TOI | 2.8 | 2.89 | 2025/05/02 | 17:45:22 | extend-hours | -0.09 | -3.11418685 | The Oncology Institute Inc. Common Stock | ||
| TPG | 47.72 | 46.81 | 2025/05/02 | 15:44:19 | extend-hours | 0.91 | 1.94402905 | TPG Inc. Class A Common Stock | ||
| TQQQ | 59.43 | 53.04 | 2025/05/02 | 17:51:43 | extend-hours | 6.39 | 12.04751131 | ProShares UltraPro QQQ | ||
| TREE | 43.69 | 51.82 | 2025/05/02 | 17:50:40 | extend-hours | -8.13 | -15.68892320 | LendingTree Inc. | ||
| TRIN | 14.87 | 14.85 | 2025/05/02 | 17:26:51 | extend-hours | 0.02 | 0.13468013 | Trinity Capital Inc. Common Stock | ||
| TRIP | 12.87 | 12.79 | 2025/05/02 | 17:02:00 | extend-hours | 0.08 | 0.62548866 | TripAdvisor Inc. | ||
| TRMB | 65 | 61.17 | 2025/05/02 | 16:49:37 | extend-hours | 3.83 | 6.26123917 | Trimble Inc. Common Stock | ||
| TRMD | 16.6748 | 16.36 | 2025/05/02 | 17:47:34 | extend-hours | 0.3148 | 1.92420538 | TORM plc Class A Common Stock | ||
| TRMK | 34.955 | 33.54 | 2025/05/02 | 15:00:20 | open | 1.415 | 4.21884317 | Trustmark Corp | ||
| TRML | 16.05 | 16.69 | 2025/05/02 | 16:42:00 | extend-hours | -0.64 | -3.83463152 | Tourmaline Bio Inc. Common Stock | ||
| TROW | 91.75 | 88.56 | 2025/05/02 | 17:47:18 | extend-hours | 3.19 | 3.60207769 | T Rowe Price Group Inc | ||
| TRS | 25.01 | 24.45 | 2025/05/02 | 17:36:38 | extend-hours | 0.56 | 2.29038855 | Trimas Corporation | ||
| TRUE | 1.56 | 1.55 | 2025/05/02 | 16:50:42 | extend-hours | 0.01 | 0.64516129 | TrueCar Inc. | ||
| TRUP | 44.51 | 37.6 | 2025/05/02 | 17:41:53 | extend-hours | 6.91 | 18.37765957 | Trupanion Inc. | ||
| TRVG | 5.31 | 4.03 | 2025/05/02 | 17:24:17 | extend-hours | 1.28 | 31.76178660 | trivago N.V. American Depositary Shares | ||
| TRVI | 7.29 | 6.54 | 2025/05/02 | 17:09:46 | extend-hours | 0.75 | 11.46788991 | Trevi Therapeutics Inc. Common Stock | ||
| TSCO | 51.19 | 48.62 | 2025/05/02 | 17:24:11 | extend-hours | 2.57 | 5.28589058 | Tractor Supply Co | ||
| TSDD | 33.15 | 33.92 | 2025/05/02 | 17:51:24 | extend-hours | -0.77 | -2.27004717 | GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF | ||
| TSEM | 38 | 36.58 | 2025/05/02 | 17:12:23 | extend-hours | 1.42 | 3.88190268 | Tower Semiconductor Ltd | ||
| TSHA | 2.5801 | 1.78 | 2025/05/02 | 17:20:36 | extend-hours | 0.8001 | 44.94943820 | Taysha Gene Therapies Inc. Common Stock | ||
| TSL | 11.34 | 11.18 | 2025/05/02 | 17:50:48 | extend-hours | 0.16 | 1.43112701 | GraniteShares 1.25x Long TSLA Daily ETF | ||
| TSLA | 287.84 | 285.5 | 2025/05/02 | 17:51:46 | extend-hours | 2.34 | 0.81961471 | Tesla Inc. Common Stock | ||
| TSLG | 5.2696 | 5.2 | 2025/05/02 | 17:48:40 | extend-hours | 0.0696 | 1.33846154 | Leverage Shares 2X Long TSLA Daily ETF | ||
| TSLL | 10.64 | 10.5 | 2025/05/02 | 17:51:43 | extend-hours | 0.14 | 1.33333333 | Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares | ||
| TSLQ | 26.25 | 26.96 | 2025/05/02 | 17:51:14 | extend-hours | -0.71 | -2.63353116 | Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF | ||
| TSLR | 16.86 | 16.67 | 2025/05/02 | 17:50:25 | extend-hours | 0.19 | 1.13977205 | GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF | ||
| TSLS | 9.15 | 9.24 | 2025/05/02 | 17:51:10 | extend-hours | -0.09 | -0.97402597 | Direxion Daily TSLA Bear 1X Shares | ||
| TSMU | 17.77 | 14.98 | 2025/05/02 | 16:34:29 | extend-hours | 2.79 | 18.62483311 | GraniteShares 2x Long TSM Daily ETF | ||
| TSMX | 21.14 | 17.76 | 2025/05/02 | 17:49:22 | extend-hours | 3.38 | 19.03153153 | Direxion Daily TSM Bull 2X Shares | ||
| TSSI | 7.57 | 7.25 | 2025/05/02 | 17:50:40 | extend-hours | 0.32 | 4.41379310 | TSS Inc. Common Stock | ||
| TTAN | 117.89 | 119 | 2025/05/02 | 17:41:09 | extend-hours | -1.11 | -0.93277311 | ServiceTitan Inc. Class A Common Stock | ||
| TTD | 54.159 | 54.6 | 2025/05/02 | 17:51:16 | extend-hours | -0.441 | -0.80769231 | The Trade Desk Inc. | ||
| TTEK | 31.2785 | 31.21 | 2025/05/02 | 17:47:27 | extend-hours | 0.0685 | 0.21948094 | Tetra Tech Inc | ||
| TTGT | 7.99 | 7.81 | 2025/05/02 | 16:42:15 | extend-hours | 0.18 | 2.30473752 | TechTarget Inc. Common Stock | ||
| TTMI | 25.03 | 20.07 | 2025/05/02 | 17:34:26 | extend-hours | 4.96 | 24.71350274 | TTM Technologies Inc | ||
| TTWO | 219.5 | 225.2 | 2025/05/02 | 17:51:18 | extend-hours | -5.7 | -2.53108348 | Take-Two Interactive Software Inc | ||
| TVGN | 0.99 | 1.1 | 2025/05/02 | 17:30:58 | extend-hours | -0.11 | -10.0 | Tevogen Bio Holdings Inc. Common Stock | ||
| TVTX | 21.15 | 19.36 | 2025/05/02 | 15:44:20 | extend-hours | 1.79 | 9.24586777 | Travere Therapeutics Inc. Common Stock | ||
| TW | 141.86 | 136.13 | 2025/05/02 | 16:42:15 | extend-hours | 5.73 | 4.20921178 | Tradeweb Markets Inc. Class A Common Stock | ||
| TWST | 39.4785 | 40.1 | 2025/05/02 | 15:44:22 | extend-hours | -0.6215 | -1.54987531 | Twist Bioscience Corporation Common Stock | ||
| TXG | 8.5 | 8.55 | 2025/05/02 | 17:49:05 | extend-hours | -0.05 | -0.58479532 | 10x Genomics Inc. Class A Common Stock | ||
| TXN | 164.43 | 159.49 | 2025/05/02 | 17:37:58 | extend-hours | 4.94 | 3.09737288 | Texas Instruments Incorporated | ||
| TXRH | 171 | 164.99 | 2025/05/02 | 17:39:53 | extend-hours | 6.01 | 3.64264501 | Texas Roadhouse Inc. | ||
| TZUP | 5.2 | 5.1 | 2025/05/02 | 17:41:14 | extend-hours | 0.1 | 1.96078431 | Thumzup Media Corporation Common Stock | ||
| UAL | 74.15 | 68.46 | 2025/05/02 | 17:50:52 | extend-hours | 5.69 | 8.31142273 | United Airlines Holdings Inc. Common Stock | ||
| UBRL | 28.22 | 24.68 | 2025/05/02 | 17:50:18 | extend-hours | 3.54 | 14.34359806 | GraniteShares 2x Long UBER Daily ETF | ||
| UBSI | 35.22 | 34.15 | 2025/05/02 | 15:44:21 | extend-hours | 1.07 | 3.13323572 | United Bankshares Inc | ||
| UCTT | 19.7 | 19.09 | 2025/05/02 | 16:53:39 | extend-hours | 0.61 | 3.19539026 | Ultra Clean Holdings Inc. | ||
| UDMY | 6.61 | 6.95 | 2025/05/02 | 16:23:46 | extend-hours | -0.34 | -4.89208633 | Udemy Inc. Common Stock | ||
| UFPI | 102.25 | 100.07 | 2025/05/02 | 17:32:48 | extend-hours | 2.18 | 2.17847507 | UFP Industries Inc. Common Stock | ||
| UFPT | 203.5 | 209.3 | 2025/05/02 | 15:44:18 | extend-hours | -5.8 | -2.77114190 | UFP Technologies Inc | ||
| ULCC | 3.36 | 3.15 | 2025/05/02 | 17:50:11 | extend-hours | 0.21 | 6.66666667 | Frontier Group Holdings Inc. Common Stock | ||
| ULTA | 395.81 | 384.36 | 2025/05/02 | 17:29:50 | extend-hours | 11.45 | 2.97897804 | Ulta Beauty Inc. Common Stock | ||
| ULY | 9.75 | 7.18 | 2025/05/02 | 17:13:40 | extend-hours | 2.57 | 35.79387187 | Urgent.ly Inc. Common Stock | ||
| UMBF | 100.52 | 95.28 | 2025/05/02 | 17:15:01 | extend-hours | 5.24 | 5.49958018 | UMB Financial Corp | ||
| UPBD | 24.175 | 20.51 | 2025/05/02 | 15:44:19 | extend-hours | 3.665 | 17.86933203 | Upbound Group Inc. Common Stock | ||
| UPC | 4.7001 | 5.41 | 2025/05/02 | 17:50:35 | extend-hours | -0.7099 | -13.12199630 | Universe Pharmaceuticals Inc. Ordinary Shares | ||
| UPST | 50.42 | 50.01 | 2025/05/02 | 17:50:01 | extend-hours | 0.41 | 0.81983603 | Upstart Holdings Inc. Common stock | ||
| UPWK | 13.35 | 13.36 | 2025/05/02 | 16:39:11 | extend-hours | -0.01 | -0.07485030 | Upwork Inc. Common Stock | ||
| UPXI | 14.18 | 13.51 | 2025/05/02 | 17:51:14 | extend-hours | 0.67 | 4.95928942 | Upexi Inc. Common Stock | ||
| URBN | 54.51 | 52.52 | 2025/05/02 | 17:34:26 | extend-hours | 1.99 | 3.78903275 | Urban Outfitters Inc | ||
| URGN | 11.55 | 11.215 | 2025/05/02 | 15:44:22 | extend-hours | 0.335 | 2.98707089 | UroGen Pharma Ltd. Ordinary Shares | ||
| UROY | 1.96 | 1.9 | 2025/05/02 | 17:44:36 | extend-hours | 0.06 | 3.15789474 | Uranium Royalty Corp. Common Stock | ||
| USAU | 9.958 | 10.3 | 2025/05/02 | 17:50:41 | extend-hours | -0.342 | -3.32038835 | U.S. Gold Corp. Common Stock | ||
| USLM | 99.34 | 92.28 | 2025/05/02 | 16:32:09 | extend-hours | 7.06 | 7.65062852 | United States Lime & Minerals | ||
| USOI | 52.5 | 55.53 | 2025/05/02 | 17:43:11 | extend-hours | -3.03 | -5.45650999 | UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24 2037 | ||
| USOY | 9.86 | 10.74 | 2025/05/02 | 17:50:08 | extend-hours | -0.88 | -8.19366853 | Defiance Oil Enhanced Options Income ETF | ||
| UTHR | 295 | 294.59 | 2025/05/02 | 17:24:55 | extend-hours | 0.41 | 0.13917648 | United Therapeutics Corp | ||
| VBTX | 24.02 | 23.36 | 2025/05/02 | 15:44:21 | extend-hours | 0.66 | 2.82534247 | Veritex Holdings Inc. | ||
| VC | 80.025 | 79.41 | 2025/05/02 | 15:44:20 | extend-hours | 0.615 | 0.77446165 | VISTEON CORPORATION | ||
| VCEL | 40.46 | 38.7 | 2025/05/02 | 17:03:27 | extend-hours | 1.76 | 4.54780362 | Vericel Corporation | ||
| VCIG | 5.57 | 4.6 | 2025/05/02 | 17:44:27 | extend-hours | 0.97 | 21.08695652 | VCI Global Limited Ordinary Share | ||
| VCIT | 81.49 | 81.59 | 2025/05/02 | 17:27:30 | extend-hours | -0.10 | -0.12256404 | Vanguard Intermediate-Term Corporate Bond ETF | ||
| VCLT | 73.6 | 74.74 | 2025/05/02 | 17:42:43 | extend-hours | -1.14 | -1.52528766 | Vanguard Long-Term Corporate Bond ETF | ||
| VCSH | 78.605 | 79.08 | 2025/05/02 | 15:44:22 | extend-hours | -0.475 | -0.60065756 | Vanguard Short-Term Corporate Bond ETF | ||
| VCYT | 29.75 | 31.6 | 2025/05/02 | 17:38:57 | extend-hours | -1.85 | -5.85443038 | Veracyte Inc. | ||
| VECO | 20.26 | 18.9 | 2025/05/02 | 16:30:46 | extend-hours | 1.36 | 7.19576720 | Veeco Instruments Inc | ||
| VERA | 24.05 | 23.28 | 2025/05/02 | 17:38:22 | extend-hours | 0.77 | 3.30756014 | Vera Therapeutics Inc. Class A Common Stock | ||
| VERV | 5.26 | 5.69 | 2025/05/02 | 17:50:55 | extend-hours | -0.43 | -7.55711775 | Verve Therapeutics Inc. Common Stock | ||
| VERX | 39.17 | 39.2 | 2025/05/02 | 15:44:22 | extend-hours | -0.03 | -0.07653061 | Vertex Inc. Class A Common Stock | ||
| VGIT | 59.24 | 59.68 | 2025/05/02 | 16:49:29 | extend-hours | -0.44 | -0.73726542 | Vanguard Intermediate-Term Treasury ETF | ||
| VGLT | 55.7 | 56.69 | 2025/05/02 | 17:43:28 | extend-hours | -0.99 | -1.74633974 | Vanguard Long-Term Treasury ETF | ||
| VGSH | 58.54 | 58.85 | 2025/05/02 | 17:34:26 | extend-hours | -0.31 | -0.52676296 | Vanguard Short-Term Treasury ETF | ||
| VIAV | 9.28 | 10.51 | 2025/05/02 | 17:13:32 | extend-hours | -1.23 | -11.70313987 | Viavi Solutions Inc. Common Stock | ||
| VICR | 41.57 | 51.05 | 2025/05/02 | 17:28:00 | extend-hours | -9.48 | -18.57002938 | Vicor Corp | ||
| VIGI | 87.25 | 85.8 | 2025/05/02 | 17:18:17 | extend-hours | 1.45 | 1.68997669 | Vanguard International Dividend Appreciation ETF | ||
| VIGL | 2.75 | 1.84 | 2025/05/02 | 17:22:09 | extend-hours | 0.91 | 49.45652174 | Vigil Neuroscience Inc. Common Stock | ||
| VIR | 6.14 | 6.07 | 2025/05/02 | 17:47:54 | extend-hours | 0.07 | 1.15321252 | Vir Biotechnology Inc. Common Stock | ||
| VIRC | 8.79 | 9.09 | 2025/05/02 | 17:24:36 | extend-hours | -0.30 | -3.30033003 | Virco Mfg. Corporation | ||
| VIRT | 41.21 | 38.98 | 2025/05/02 | 16:22:46 | extend-hours | 2.23 | 5.72088250 | Virtu Financial Inc. Class A | ||
| VITL | 35.5 | 33.59 | 2025/05/02 | 17:18:26 | extend-hours | 1.91 | 5.68621614 | Vital Farms Inc. Common Stock | ||
| VKTX | 29.749 | 27.05 | 2025/05/02 | 17:51:32 | extend-hours | 2.699 | 9.97781885 | Viking Therapeutics Inc | ||
| VLY | 8.9298 | 8.58 | 2025/05/02 | 17:39:56 | extend-hours | 0.3498 | 4.07692308 | Valley National Bancorp | ||
| VMAR | 6.4 | 6.33 | 2025/05/02 | 17:37:01 | extend-hours | 0.07 | 1.10584518 | Vision Marine Technologies Inc. Common Shares | ||
| VMBS | 45.73 | 46.11 | 2025/05/02 | 17:18:20 | extend-hours | -0.38 | -0.82411624 | Vanguard Mortgage-Backed Securities ETF | ||
| VMEO | 5.1863 | 4.99 | 2025/05/02 | 16:49:27 | extend-hours | 0.1963 | 3.93386774 | Vimeo Inc. Common Stock | ||
| VNDA | 4.55 | 4.28 | 2025/05/02 | 17:10:39 | extend-hours | 0.27 | 6.30841121 | Vanda Pharmaceuticals Inc. | ||
| VNET | 7.13 | 5.55 | 2025/05/02 | 17:50:20 | extend-hours | 1.58 | 28.46846847 | VNET Group Inc. American Depositary Shares | ||
| VNOM | 42.2 | 41.79 | 2025/05/02 | 17:15:40 | extend-hours | 0.41 | 0.98109596 | Viper Energy Inc. Class A Common Stock | ||
| VOD | 9.64 | 9.58 | 2025/05/02 | 17:51:20 | extend-hours | 0.06 | 0.62630480 | Vodafone Group PLC | ||
| VONG | 97.43 | 93.37 | 2025/05/02 | 17:30:49 | extend-hours | 4.06 | 4.34829174 | Vanguard Russell 1000 Growth ETF | ||
| VONV | 83.4899 | 79.28 | 2025/05/02 | 17:33:02 | extend-hours | 4.2099 | 5.31016650 | Vanguard Russell 1000 Value ETF | ||
| VRDN | 13.76 | 13.37 | 2025/05/02 | 15:44:16 | open | 0.39 | 2.91697831 | Viridian Therapeutics Inc. Common Stock | ||
| VRNA | 72.52 | 74.18 | 2025/05/02 | 15:44:20 | extend-hours | -1.66 | -2.23779995 | Verona Pharma plc | ||
| VRNS | 43.02 | 42.21 | 2025/05/02 | 15:44:22 | extend-hours | 0.81 | 1.91897655 | Varonis Systems Inc. | ||
| VRNT | 17.62 | 18.19 | 2025/05/02 | 17:00:06 | extend-hours | -0.57 | -3.13358988 | Verint Systems Inc | ||
| VRRM | 22.95 | 21.92 | 2025/05/02 | 17:44:28 | extend-hours | 1.03 | 4.69890511 | Verra Mobility Corporation Class A Common Stock | ||
| VRSK | 294.65 | 287.32 | 2025/05/02 | 16:55:42 | extend-hours | 7.33 | 2.55116247 | Verisk Analytics Inc. Common Stock | ||
| VRSN | 284.09 | 275.03 | 2025/05/02 | 17:34:26 | extend-hours | 9.06 | 3.29418609 | VeriSign Inc | ||
| VRTX | 502 | 494.26 | 2025/05/02 | 17:37:57 | extend-hours | 7.74 | 1.56597742 | Vertex Pharmaceuticals Inc | ||
| VSAT | 9.47 | 9.35 | 2025/05/02 | 16:57:19 | extend-hours | 0.12 | 1.28342246 | Viasat Inc | ||
| VSEC | 124.1509 | 114.22 | 2025/05/02 | 15:44:22 | extend-hours | 9.9309 | 8.69453686 | VSE Corp | ||
| VSTM | 7.37 | 7 | 2025/05/02 | 17:44:42 | extend-hours | 0.37 | 5.28571429 | Verastem Inc. | ||
| VTRS | 8.67 | 8.15 | 2025/05/02 | 17:45:16 | extend-hours | 0.52 | 6.38036810 | Viatris Inc. Common Stock | ||
| VTWO | 81.13 | 78.57 | 2025/05/02 | 17:09:32 | extend-hours | 2.56 | 3.25824106 | Vanguard Russell 2000 ETF | ||
| VUZI | 1.94 | 2 | 2025/05/02 | 17:51:03 | extend-hours | -0.06 | -3.00 | Vuzix Corporation | ||
| VVPR | 3.62 | 2.9 | 2025/05/02 | 17:45:00 | extend-hours | 0.72 | 24.82758621 | VivoPower International PLC | ||
| VXUS | 65.11 | 63.74 | 2025/05/02 | 17:46:57 | extend-hours | 1.37 | 2.14935676 | Vanguard Total International Stock ETF | ||
| VYMI | 76.51 | 75.83 | 2025/05/02 | 17:31:00 | extend-hours | 0.68 | 0.89674271 | Vanguard International High Dividend Yield ETF | ||
| WAFD | 29.09 | 28.13 | 2025/05/02 | 15:44:20 | extend-hours | 0.96 | 3.41272663 | WaFd Inc. Common Stock | ||
| WASH | 28.62 | 27.76 | 2025/05/02 | 16:40:45 | extend-hours | 0.86 | 3.09798271 | Washington Trust Bancorp Inc | ||
| WAY | 41 | 36.6 | 2025/05/02 | 17:50:00 | extend-hours | 4.4 | 12.02185792 | Waystar Holding Corp. Common Stock | ||
| WB | 8.38 | 8.15 | 2025/05/02 | 17:19:09 | extend-hours | 0.23 | 2.82208589 | Weibo Corporation | ||
| WBA | 10.97 | 10.94 | 2025/05/02 | 17:49:05 | extend-hours | 0.03 | 0.27422303 | Walgreens Boots Alliance Inc | ||
| WBD | 8.5691 | 8.645 | 2025/05/02 | 17:49:40 | extend-hours | -0.0759 | -0.87796414 | Warner Bros. Discovery Inc. Series A Common Stock | ||
| WBTN | 9.64 | 9.18 | 2025/05/02 | 17:46:57 | extend-hours | 0.46 | 5.01089325 | WEBTOON Entertainment Inc. Common Stock | ||
| WDAY | 248.7 | 239.82 | 2025/05/02 | 17:16:08 | extend-hours | 8.88 | 3.70277708 | Workday Inc. Class A Common Stock | ||
| WDC | 44.7 | 40.71 | 2025/05/02 | 17:17:53 | extend-hours | 3.99 | 9.80103169 | Western Digital Corp. | ||
| WEN | 12.5991 | 12.73 | 2025/05/02 | 17:28:07 | extend-hours | -0.1309 | -1.02827965 | The Wendy's Company | ||
| WERN | 26.06 | 28.05 | 2025/05/02 | 16:42:15 | extend-hours | -1.99 | -7.09447415 | Werner Enterprises Inc | ||
| WEYS | 31.14 | 28.2 | 2025/05/02 | 15:00:21 | open | 2.94 | 10.42553191 | Weyco Group Inc | ||
| WFRD | 45 | 43.61 | 2025/05/02 | 17:51:00 | extend-hours | 1.39 | 3.18734235 | Weatherford International plc Ordinary Shares | ||
| WGS | 66.5 | 113.09 | 2025/05/02 | 17:37:40 | extend-hours | -46.59 | -41.19727651 | GeneDx Holdings Corp. Class A Common Stock | ||
| WHLR | 1.2403 | 1.16 | 2025/05/02 | 17:51:14 | extend-hours | 0.0803 | 6.92241379 | Wheeler Real Estate Investment Trust Inc | ||
| WIMI | 4.63 | 4.8 | 2025/05/02 | 17:25:17 | extend-hours | -0.17 | -3.54166667 | WiMi Hologram Cloud Inc. American Depositary Share | ||
| WING | 270.12 | 223.38 | 2025/05/02 | 16:59:54 | extend-hours | 46.74 | 20.92398603 | Wingstop Inc | ||
| WIX | 166.83 | 165.23 | 2025/05/02 | 17:49:03 | extend-hours | 1.60 | 0.96834715 | WIX.com Ltd. | ||
| WKEY | 4.25 | 3.85 | 2025/05/02 | 17:40:44 | extend-hours | 0.40 | 10.38961039 | WISeKey International Holding AG American Depositary Shares | ||
| WKHS | 1.13 | 1.16 | 2025/05/02 | 17:47:34 | extend-hours | -0.03 | -2.58620690 | Workhorse Group Inc | ||
| WKSP | 3.14 | 3.2 | 2025/05/02 | 16:47:54 | extend-hours | -0.06 | -1.87500 | Worksport Ltd. Common Stock | ||
| WLDS | 1.67 | 2 | 2025/05/02 | 17:40:41 | extend-hours | -0.33 | -16.500 | Wearable Devices Ltd. Ordinary Share | ||
| WMG | 31 | 29.6 | 2025/05/02 | 16:48:47 | extend-hours | 1.4 | 4.72972973 | Warner Music Group Corp. Class A Common Stock | ||
| WNW | 2.25 | 2.17 | 2025/05/02 | 17:39:19 | extend-hours | 0.08 | 3.68663594 | Meiwu Technology Company Limited Ordinary Shares | ||
| WOOF | 3.06 | 3.15 | 2025/05/02 | 17:21:04 | extend-hours | -0.09 | -2.85714286 | Petco Health and Wellness Company Inc. Class A Common Stock | ||
| WRD | 7.48 | 6.7 | 2025/05/02 | 17:51:38 | extend-hours | 0.78 | 11.64179104 | WeRide Inc. American Depositary Shares | ||
| WSBC | 30.4256 | 29.58 | 2025/05/02 | 15:44:17 | open | 0.8456 | 2.85868830 | WesBanco Inc | ||
| WSC | 26.87 | 24.82 | 2025/05/02 | 17:47:16 | extend-hours | 2.05 | 8.25946817 | WillScot Holdings Corporation Class A Common Stock | ||
| WSFS | 53.2317 | 52.32 | 2025/05/02 | 15:44:19 | extend-hours | 0.9117 | 1.74254587 | WSFS Financial Corp | ||
| WTFC | 115.78 | 111.99 | 2025/05/02 | 15:44:18 | extend-hours | 3.79 | 3.38423073 | Wintrust Financial Corp | ||
| WTW | 317.76 | 302.65 | 2025/05/02 | 17:34:24 | extend-hours | 15.11 | 4.99256567 | Willis Towers Watson Public Limited Company Ordinary Shares | ||
| WULF | 3.2 | 3 | 2025/05/02 | 17:50:23 | extend-hours | 0.2 | 6.66666667 | TeraWulf Inc. Common Stock | ||
| WVE | 8.155 | 6.81 | 2025/05/02 | 15:44:22 | extend-hours | 1.345 | 19.75036711 | Wave Life Sciences Ltd. Ordinary Shares | ||
| WWD | 193.91 | 186.89 | 2025/05/02 | 17:12:37 | extend-hours | 7.02 | 3.75622024 | Woodward Inc. | ||
| WYNN | 82.5027 | 81.88 | 2025/05/02 | 17:30:48 | extend-hours | 0.6227 | 0.76050318 | Wynn Resorts Ltd | ||
| XEL | 70.77 | 69.56 | 2025/05/02 | 16:29:43 | extend-hours | 1.21 | 1.73950546 | Xcel Energy Inc. | ||
| XENE | 38.28 | 37.76 | 2025/05/02 | 16:42:15 | extend-hours | 0.52 | 1.37711864 | Xenon Pharmaceuticals Inc | ||
| XERS | 4.72 | 4.38 | 2025/05/02 | 16:29:08 | extend-hours | 0.34 | 7.76255708 | Xeris Biopharma Holdings Inc. Common Stock | ||
| XFOR | 3.85 | 5.33 | 2025/05/02 | 17:48:01 | extend-hours | -1.48 | -27.76735460 | X4 Pharmaceuticals Inc. Common Stock | ||
| XGN | 6.02 | 6.74 | 2025/05/02 | 17:04:38 | extend-hours | -0.72 | -10.68249258 | Exagen Inc. Common Stock | ||
| XMTR | 27.63 | 26.42 | 2025/05/02 | 17:27:15 | extend-hours | 1.21 | 4.57986374 | Xometry Inc. Class A Common Stock | ||
| XNCR | 11.45 | 10.54 | 2025/05/02 | 14:06:57 | open | 0.91 | 8.63377609 | Xencor Inc. | ||
| XOVR | 16.99 | 16.35 | 2025/05/02 | 17:45:34 | extend-hours | 0.64 | 3.91437309 | EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF | ||
| XP | 16.2 | 16.26 | 2025/05/02 | 16:26:57 | extend-hours | -0.06 | -0.36900369 | XP Inc. Class A Common Stock | ||
| XPEL | 29.8622 | 27.17 | 2025/05/02 | 15:44:22 | extend-hours | 2.6922 | 9.90872286 | XPEL Inc. Common Stock | ||
| XRAY | 14.095 | 13.72 | 2025/05/02 | 15:44:22 | extend-hours | 0.375 | 2.73323615 | DENTSPLY SIRONA Inc. | ||
| XRX | 4.83 | 4.36 | 2025/05/02 | 17:51:47 | extend-hours | 0.47 | 10.77981651 | Xerox Holdings Corporation Common Stock | ||
| XTIA | 1.33 | 1.23 | 2025/05/02 | 17:49:20 | extend-hours | 0.10 | 8.13008130 | XTI Aerospace Inc. Common Stock | ||
| YHC | 2.26 | 2.17 | 2025/05/02 | 17:39:04 | extend-hours | 0.09 | 4.14746544 | LQR House Inc. Common Stock | ||
| YOSH | 17.56 | 13.32 | 2025/05/02 | 17:15:07 | extend-hours | 4.24 | 31.83183183 | Yoshiharu Global Co. Class A Common Stock | ||
| Z | 68.9 | 65.61 | 2025/05/02 | 17:35:26 | extend-hours | 3.29 | 5.01447950 | Zillow Group Inc. Class C Capital Stock | ||
| ZBAI | 1 | 1 | 2025/05/02 | 17:24:26 | extend-hours | 0 | 0 | ATIF Holdings Limited Ordinary Shares | ||
| ZBRA | 255.95 | 262.11 | 2025/05/02 | 16:42:15 | extend-hours | -6.16 | -2.35015833 | Zebra Technologies Corporation | ||
| ZCAR | 7.55 | 3.78 | 2025/05/02 | 17:51:06 | extend-hours | 3.77 | 99.73544974 | Zoomcar Holdings Inc. Common Stock | ||
| ZD | 31.47 | 30.72 | 2025/05/02 | 15:44:22 | extend-hours | 0.75 | 2.44140625 | Ziff Davis Inc. Common Stock | ||
| ZENA | 2.23 | 2.21 | 2025/05/02 | 17:42:33 | extend-hours | 0.02 | 0.90497738 | ZenaTech Inc. Common Stock | ||
| ZEUS | 35.04 | 31.52 | 2025/05/02 | 15:44:17 | extend-hours | 3.52 | 11.16751269 | Olympic Steel Inc. | ||
| ZG | 67.48 | 64.91 | 2025/05/02 | 15:44:19 | extend-hours | 2.57 | 3.95932830 | ZILLOW GROUP INC CLASS A | ||
| ZI | 8.96 | 8.61 | 2025/05/02 | 16:25:13 | extend-hours | 0.35 | 4.06504065 | ZoomInfo Technologies Inc Common Stock | ||
| ZIMV | 9.38 | 9.34 | 2025/05/02 | 14:06:49 | open | 0.04 | 0.42826552 | ZimVie Inc. Common Stock | ||
| ZION | 46.14 | 44.66 | 2025/05/02 | 16:48:48 | extend-hours | 1.48 | 3.31392745 | Zions Bancorporation N.A. | ||
| ZLAB | 31.15 | 31.46 | 2025/05/02 | 17:28:22 | extend-hours | -0.31 | -0.98537826 | Zai Lab Limited American Depositary Shares | ||
| ZM | 78.23 | 75.92 | 2025/05/02 | 17:46:58 | extend-hours | 2.31 | 3.04267650 | Zoom Communications Inc. Class A Common Stock | ||
| ZNTL | 1.4319 | 1.4 | 2025/05/02 | 16:48:57 | extend-hours | 0.0319 | 2.27857143 | Zentalis Pharmaceuticals Inc. Common Stock | ||
| ZS | 230.43 | 220.74 | 2025/05/02 | 17:51:43 | extend-hours | 9.69 | 4.38977983 | Zscaler Inc. Common Stock | ||
| ZUMZ | 11.9983 | 11.67 | 2025/05/02 | 15:44:17 | extend-hours | 0.3283 | 2.81319623 | Zumiez Inc. | ||
| ZVRA | 7.97 | 7.25 | 2025/05/02 | 17:23:23 | extend-hours | 0.72 | 9.93103448 | Zevra Therapeutics Inc. Common Stock | ||
| ZYBT | 13.6 | 14.235 | 2025/05/02 | 17:32:22 | extend-hours | -0.635 | -4.46083597 | Zhengye Biotechnology Holding Limited Ordinary Shares | ||
| ZYXI | 2.31 | 2.24 | 2025/05/02 | 17:47:24 | extend-hours | 0.07 | 3.12500 | ZYNEX INC |
Last Update on: 2025-05-02_23:59:51
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.