realGrid8
nasdaq\aggregates
2025/03/18
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AADI | 2.06 | 2.15 | 79,185 | 2025/03/18 | 19:59:44.000 | extend-hours | -0.09 | -4.18604651 | |
Aadi Bioscience Inc. Common Stock |
| AAL | 11.0899 | 11.17 | 46,851,270 | 2025/03/18 | 19:58:37.000 | extend-hours | -0.0801 | -0.71709937 | |
American Airlines Group Inc. |
| AAOI | 20.27 | 20.94 | 4,780,031 | 2025/03/18 | 19:58:54.000 | extend-hours | -0.67 | -3.19961796 | |
Applied Optoelectronics Inc. |
| AAON | 79.98 | 81.74 | 675,524 | 2025/03/18 | 15:55:32.000 | extend-hours | -1.76 | -2.15316858 | |
Aaon Inc |
| AAPB | 23.63 | 23.88 | 96,629 | 2025/03/18 | 19:33:59.000 | extend-hours | -0.25 | -1.04690117 | |
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF |
| AAPD | 17.9 | 17.79 | 1,162,006 | 2025/03/18 | 19:38:27.000 | extend-hours | 0.11 | 0.61832490 | |
Direxion Daily AAPL Bear 1X Shares |
| AAPL | 213 | 214.16 | 41,264,242 | 2025/03/18 | 19:59:47.000 | extend-hours | -1.16 | -0.54165110 | |
Apple Inc. |
| AAPU | 26.09 | 26.46 | 785,810 | 2025/03/18 | 19:18:43.000 | extend-hours | -0.37 | -1.39833711 | |
Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares |
| AAXJ | 76.68 | 76.99 | 310,136 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.31 | -0.40264969 | |
iShares MSCI All Country Asia ex Japan ETF |
| ABAT | 1.0399 | 1.07 | 777,357 | 2025/03/18 | 19:00:01.000 | extend-hours | -0.0301 | -2.81308411 | |
American Battery Technology Company Common Stock |
| ABCL | 2.35 | 2.52 | 3,363,886 | 2025/03/18 | 19:34:01.000 | extend-hours | -0.17 | -6.74603175 | |
AbCellera Biologics Inc. Common Shares |
| ABEO | 5.1999 | 5.23 | 334,076 | 2025/03/18 | 19:10:45.000 | extend-hours | -0.0301 | -0.57552581 | |
Abeona Therapeutics Inc. Common Stock |
| ABL | 7.88 | 7.58 | 178,466 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.30 | 3.95778364 | |
Abacus Life Inc. Class A Common Stock |
| ABNB | 124.1688 | 126 | 3,610,615 | 2025/03/18 | 19:11:01.000 | extend-hours | -1.8312 | -1.45333333 | |
Airbnb Inc. Class A Common Stock |
| ABOS | 1.21 | 1.3 | 175,448 | 2025/03/18 | 16:29:08.000 | extend-hours | -0.09 | -6.92307692 | |
Acumen Pharmaceuticals Inc. Common Stock |
| ABP | 0.5199 | 0.4959 | 67,124 | 2025/03/18 | 16:12:24.000 | extend-hours | 0.0240 | 4.83968542 | |
Abpro Holdings Inc Common Stock |
| ABSI | 2.93 | 3.14 | 4,631,089 | 2025/03/18 | 19:58:53.000 | extend-hours | -0.21 | -6.68789809 | |
Absci Corporation Common Stock |
| ABTS | 3.41 | 3.3 | 39,908 | 2025/03/18 | 14:40:34.000 | open | 0.11 | 3.33333333 | |
Abits Group Inc Ordinary Shares |
| ABUS | 3.25 | 3.202 | 533,111 | 2025/03/18 | 16:21:56.000 | extend-hours | 0.048 | 1.49906309 | |
Arbutus Biopharma Corporation Common Stock |
| ABVC | 0.6696 | 0.66 | 88,496 | 2025/03/18 | 19:21:14.000 | extend-hours | 0.0096 | 1.45454545 | |
ABVC BioPharma Inc. Common Stock |
| ABVE | 0.493 | 0.47 | 221,761 | 2025/03/18 | 19:52:41.000 | extend-hours | 0.023 | 4.89361702 | |
Above Food Ingredients Inc. Common Stock |
| ABVX | 6.78 | 6.54 | 304,189 | 2025/03/18 | 15:55:18.000 | open | 0.24 | 3.66972477 | |
Abivax SA American Depositary Shares |
| ACAD | 18 | 16.96 | 1,281,824 | 2025/03/18 | 17:14:29.000 | extend-hours | 1.04 | 6.13207547 | |
Acadia Pharmaceuticals Inc. |
| ACB | 4.34 | 4.46 | 911,493 | 2025/03/18 | 19:54:48.000 | extend-hours | -0.12 | -2.69058296 | |
Aurora Cannabis Inc. Common Shares |
| ACCD | 6.98 | 6.98 | 1,277,348 | 2025/03/18 | 16:26:36.000 | extend-hours | 0.00 | 0 | |
Accolade Inc. Common Stock |
| ACDC | 7.16 | 7.06 | 303,661 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.10 | 1.41643059 | |
ProFrac Holding Corp. Class A Common Stock |
| ACET | 0.7803 | 0.7575 | 125,680 | 2025/03/18 | 18:19:54.000 | extend-hours | 0.0228 | 3.00990099 | |
Adicet Bio Inc. Common Stock |
| ACGL | 92 | 95.41 | 1,413,712 | 2025/03/18 | 17:50:03.000 | extend-hours | -3.41 | -3.57404884 | |
Arch Capital Group Ltd |
| ACGLN | 17.91 | 17.85 | 70,435 | 2025/03/18 | 15:55:18.000 | open | 0.06 | 0.33613445 | |
Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G |
| ACHC | 29.14 | 29.25 | 1,240,709 | 2025/03/18 | 16:37:36.000 | extend-hours | -0.11 | -0.37606838 | |
Acadia Healthcare Company Inc. |
| ACHL | 1.49 | 1.44 | 775,027 | 2025/03/18 | 19:43:29.000 | extend-hours | 0.05 | 3.47222222 | |
Achilles Therapeutics plc American Depositary Shares |
| ACHV | 2.77 | 2.95 | 82,121 | 2025/03/18 | 18:54:14.000 | extend-hours | -0.18 | -6.10169492 | |
Achieve Life Sciences Inc. |
| ACIC | 12.19 | 12.16 | 90,669 | 2025/03/18 | 15:34:34.000 | open | 0.03 | 0.24671053 | |
American Coastal Insurance Corporation Common Stock |
| ACIU | 2.2 | 2.25 | 195,648 | 2025/03/18 | 19:43:13.000 | extend-hours | -0.05 | -2.22222222 | |
AC Immune SA |
| ACIW | 52.63 | 53 | 336,444 | 2025/03/18 | 15:55:22.000 | open | -0.37 | -0.69811321 | |
ACI Worldwide Inc. |
| ACLS | 57.31 | 57.64 | 405,712 | 2025/03/18 | 15:55:22.000 | open | -0.33 | -0.57251908 | |
Axcelis Technologies Inc |
| ACLX | 69.79 | 71.64 | 359,980 | 2025/03/18 | 15:55:21.000 | open | -1.85 | -2.58235623 | |
Arcellx Inc. Common Stock |
| ACMR | 30.4561 | 29.93 | 990,609 | 2025/03/18 | 18:01:49.000 | extend-hours | 0.5261 | 1.75776813 | |
ACM Research Inc. Class A Common Stock |
| ACOG | 6.5 | 6.61 | 90,132 | 2025/03/18 | 18:06:34.000 | extend-hours | -0.11 | -1.66414523 | |
Alpha Cognition Inc. Common Stock |
| ACON | 0.778 | 0.9025 | 6,024,832 | 2025/03/18 | 19:59:44.000 | extend-hours | -0.1245 | -13.79501385 | |
Aclarion Inc. Common Stock |
| ACRS | 1.58 | 1.59 | 2,104,222 | 2025/03/18 | 16:28:21.000 | extend-hours | -0.01 | -0.62893082 | |
Aclaris Therapeutics Inc. |
| ACT | 33.64 | 33.33 | 83,484 | 2025/03/18 | 14:48:18.000 | open | 0.31 | 0.93009301 | |
Enact Holdings Inc. Common Stock |
| ACTG | 3.445 | 3.5 | 196,915 | 2025/03/18 | 15:55:21.000 | open | -0.055 | -1.57142857 | |
Acacia Research Corporation |
| ACVA | 14.12 | 14.53 | 2,694,047 | 2025/03/18 | 18:26:49.000 | extend-hours | -0.41 | -2.82174811 | |
ACV Auctions Inc. Class A Common Stock |
| ACWI | 117.64 | 118.19 | 2,004,763 | 2025/03/18 | 18:45:10.000 | extend-hours | -0.55 | -0.46535240 | |
iShares MSCI ACWI ETF |
| ACWX | 57.24 | 57.24 | 873,469 | 2025/03/18 | 15:55:14.000 | open | 0.00 | 0 | |
iShares MSCI ACWI ex US ETF |
| ACXP | 0.407 | 0.48 | 336,060 | 2025/03/18 | 19:48:50.000 | extend-hours | -0.073 | -15.20833333 | |
Acurx Pharmaceuticals Inc. Common Stock |
| ADAG | 1.79 | 1.81 | 37,980 | 2025/03/18 | 14:45:41.000 | open | -0.02 | -1.10497238 | |
Adagene Inc. American Depositary Shares |
| ADAP | 0.4778 | 0.4582 | 501,623 | 2025/03/18 | 16:08:07.000 | extend-hours | 0.0196 | 4.27760803 | |
Adaptimmune Therapeutics plc American Depositary Shares |
| ADBE | 392.52 | 395.36 | 3,919,411 | 2025/03/18 | 19:22:05.000 | extend-hours | -2.84 | -0.71833266 | |
Adobe Inc. |
| ADD | 0.9901 | 0.98 | 530,385 | 2025/03/18 | 18:56:25.000 | extend-hours | 0.0101 | 1.03061224 | |
Color Star Technology Co. Ltd. Class A Ordinary Shares |
| ADEA | 13.65 | 13.69 | 344,082 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.04 | -0.29218408 | |
Adeia Inc. Common Stock |
| ADGM | 1.09 | 0.9844 | 31,573 | 2025/03/18 | 16:59:47.000 | extend-hours | 0.1056 | 10.72734661 | |
Adagio Medical Holdings Inc Common Stock |
| ADI | 209.16 | 210.58 | 2,249,382 | 2025/03/18 | 16:28:04.000 | extend-hours | -1.42 | -0.67432805 | |
Analog Devices Inc. |
| ADIL | 0.71 | 0.7119 | 54,913 | 2025/03/18 | 18:15:51.000 | extend-hours | -0.0019 | -0.26689142 | |
Adial Pharmaceuticals Inc |
| ADMA | 18.6665 | 18.474 | 2,620,643 | 2025/03/18 | 19:49:05.000 | extend-hours | 0.1925 | 1.04200498 | |
ADMA Biologics Inc. |
| ADN | 4.9 | 4.88 | 14,415 | 2025/03/18 | 13:45:05.000 | open | 0.02 | 0.40983607 | |
Advent Technologies Holdings Inc. Class A Common Stock |
| ADP | 295.93 | 295.85 | 1,120,295 | 2025/03/18 | 16:28:04.000 | extend-hours | 0.08 | 0.02704073 | |
Automatic Data Processing |
| ADPT | 7.315 | 7.44 | 1,886,521 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.125 | -1.68010753 | |
Adaptive Biotechnologies Corporation Common Stock |
| ADSE | 14.03 | 13.88 | 32,549 | 2025/03/18 | 14:49:03.000 | open | 0.15 | 1.08069164 | |
ADS-TEC ENERGY PLC Ordinary Shares |
| ADSK | 259.95 | 259.95 | 1,459,551 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.00 | 0 | |
Autodesk Inc |
| ADTN | 9.025 | 9.09 | 451,110 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.065 | -0.71507151 | |
ADTRAN Holdings Inc. Common Stock |
| ADTX | 7.98 | 5.81 | 91,160,194 | 2025/03/18 | 20:00:00.000 | extend-hours | 2.17 | 37.34939759 | |
Aditxt Inc. Common Stock |
| ADUS | 91.13 | 92.8 | 112,053 | 2025/03/18 | 15:55:17.000 | open | -1.67 | -1.79956897 | |
Addus HomeCare Corp. |
| ADV | 1.61 | 1.56 | 821,855 | 2025/03/18 | 17:58:50.000 | extend-hours | 0.05 | 3.20512821 | |
Advantage Solutions Inc. Class A Common Stock |
| ADVM | 5.07 | 4.5 | 241,040 | 2025/03/18 | 17:49:05.000 | extend-hours | 0.57 | 12.66666667 | |
Adverum Biotechnologies Inc. Common Stock |
| AEHL | 0.11 | 0.115 | 512,153 | 2025/03/18 | 19:27:46.000 | extend-hours | -0.005 | -4.34782609 | |
Antelope Enterprise Holdings Limited Class A Ordinary Shares |
| AEHR | 9.2907 | 9.66 | 852,395 | 2025/03/18 | 18:30:14.000 | extend-hours | -0.3693 | -3.82298137 | |
Aehr Test Systems |
| AEI | 0.8421 | 0.88 | 21,404 | 2025/03/18 | 19:51:48.000 | extend-hours | -0.0379 | -4.30681818 | |
Alset Inc. Common Stock (TX) |
| AEIS | 105.57 | 105.92 | 113,727 | 2025/03/18 | 15:55:14.000 | open | -0.35 | -0.33043807 | |
Advanced Energy Industries Inc |
| AEMD | 0.407 | 0.3649 | 122,003 | 2025/03/18 | 19:33:40.000 | extend-hours | 0.0421 | 11.53740751 | |
AETHLON MEDICAL INC |
| AEP | 106.11 | 106.29 | 2,629,452 | 2025/03/18 | 19:18:42.000 | extend-hours | -0.18 | -0.16934801 | |
American Electric Power Company Inc. |
| AEVA | 2.84 | 2.85 | 316,777 | 2025/03/18 | 19:15:37.000 | extend-hours | -0.01 | -0.35087719 | |
Aeva Technologies Inc. |
| AEYE | 11.47 | 12.61 | 106,485 | 2025/03/18 | 14:47:06.000 | open | -1.14 | -9.04044409 | |
AudioEye Inc. Common Stock |
| AFCG | 6.55 | 6.6 | 438,390 | 2025/03/18 | 19:44:34.000 | extend-hours | -0.05 | -0.75757576 | |
Advanced Flower Capital Inc. Common Stock |
| AFRM | 44.2088 | 46.82 | 10,604,137 | 2025/03/18 | 19:59:17.000 | extend-hours | -2.6112 | -5.57710380 | |
Affirm Holdings Inc. Class A Common Stock |
| AFYA | 18.035 | 17.75 | 91,711 | 2025/03/18 | 15:35:10.000 | open | 0.285 | 1.60563380 | |
Afya Limited Class A Common Shares |
| AGEN | 1.745 | 1.73 | 469,444 | 2025/03/18 | 15:36:01.000 | open | 0.015 | 0.86705202 | |
Agenus Inc. |
| AGIO | 31.46 | 31.61 | 408,821 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.15 | -0.47453338 | |
Agios Pharmaceuticals Inc. |
| AGMH | 0.068 | 0.0732 | 44,280,393 | 2025/03/18 | 20:00:00.000 | extend-hours | -0.0052 | -7.10382514 | |
AGM Group Holdings Inc. Class A Ordinary Shares |
| AGNC | 10.38 | 10.34 | 18,607,240 | 2025/03/18 | 19:46:13.000 | extend-hours | 0.04 | 0.38684720 | |
AGNC Investment Corp. Common Stock |
| AGRI | 1.44 | 1.4 | 47,103 | 2025/03/18 | 16:48:14.000 | extend-hours | 0.04 | 2.85714286 | |
AgriFORCE Growing Systems Ltd. Common Shares |
| AGYS | 75.655 | 74 | 139,938 | 2025/03/18 | 15:36:04.000 | open | 1.655 | 2.23648649 | |
Agilysys Inc. Common Stock (DE) |
| AHCO | 9.925 | 9.66 | 1,818,753 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.265 | 2.74327122 | |
AdaptHealth Corp. Common Stock |
| AIA | 76.84 | 76.99 | 38,742 | 2025/03/18 | 14:49:46.000 | open | -0.15 | -0.19483050 | |
iShares Asia 50 ETF |
| AIEV | 0.1676 | 0.1662 | 171,153 | 2025/03/18 | 19:28:06.000 | extend-hours | 0.0014 | 0.84235860 | |
Thunder Power Holdings Inc. Common Stock |
| AIFF | 4.56 | 5.8 | 3,587,692 | 2025/03/18 | 19:58:15.000 | extend-hours | -1.24 | -21.37931034 | |
Firefly Neuroscience Inc. Common Stock |
| AIFU | 0.3202 | 0.33 | 500,700 | 2025/03/18 | 19:28:23.000 | extend-hours | -0.0098 | -2.96969697 | |
AIX Inc. American Depositary Shares |
| AIMD | 0.5099 | 0.54 | 43,723 | 2025/03/18 | 15:35:34.000 | open | -0.0301 | -5.57407407 | |
Ainos Inc. Common Stock |
| AIOT | 5.75 | 5.82 | 741,478 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.07 | -1.20274914 | |
PowerFleet Inc. Common Stock |
| AIP | 7.7 | 7.91 | 97,443 | 2025/03/18 | 15:55:19.000 | open | -0.21 | -2.65486726 | |
Arteris Inc. Common Stock |
| AIPI | 42.6 | 43.11 | 75,335 | 2025/03/18 | 17:44:40.000 | extend-hours | -0.51 | -1.18302018 | |
REX AI Equity Premium Income ETF |
| AIQ | 37.5 | 38 | 740,537 | 2025/03/18 | 17:05:57.000 | extend-hours | -0.5 | -1.31578947 | |
Global X Funds Global X Artificial Intelligence & Technology ETF |
| AIRE | 1.25 | 1.26 | 48,718 | 2025/03/18 | 19:34:30.000 | extend-hours | -0.01 | -0.79365079 | |
reAlpha Tech Corp. Common Stock |
| AIRG | 4.155 | 4.12 | 70,458 | 2025/03/18 | 13:36:13.000 | open | 0.035 | 0.84951456 | |
Airgain Inc. Common Stock |
| AIRJ | 7.835 | 8.06 | 40,296 | 2025/03/18 | 15:35:11.000 | open | -0.225 | -2.79156328 | |
AirJoule Technologies Corporation Class A Common Stock |
| AIRR | 69.37 | 69.77 | 591,231 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.40 | -0.57331231 | |
First Trust RBA American Industrial Renaissance ETF |
| AIRS | 2.56 | 2.57 | 656,013 | 2025/03/18 | 15:36:04.000 | open | -0.01 | -0.38910506 | |
AirSculpt Technologies Inc. Common Stock |
| AISP | 4.3727 | 4 | 1,512,512 | 2025/03/18 | 19:59:16.000 | extend-hours | 0.3727 | 9.317500 | |
Airship AI Holdings Inc. Class A Common Stock |
| AISPW | 0.9962 | 0.98 | 73,558 | 2025/03/18 | 13:44:34.000 | open | 0.0162 | 1.65306122 | |
Airship AI Holdings Inc. Warrants |
| AIXI | 3.81 | 4.14 | 36,945 | 2025/03/18 | 15:36:02.000 | open | -0.33 | -7.97101449 | |
XIAO-I Corporation American Depositary Shares |
| AKAM | 82 | 83.37 | 1,634,507 | 2025/03/18 | 17:07:29.000 | extend-hours | -1.37 | -1.64327696 | |
Akamai Technologies Inc |
| AKBA | 2.5499 | 2.38 | 4,941,815 | 2025/03/18 | 19:15:07.000 | extend-hours | 0.1699 | 7.13865546 | |
Akebia Therapeutics Inc. |
| AKRO | 43.53 | 43.99 | 751,734 | 2025/03/18 | 16:15:13.000 | extend-hours | -0.46 | -1.04569220 | |
Akero Therapeutics Inc. Common Stock |
| AKTX | 1.33 | 1.13 | 76,424 | 2025/03/18 | 15:35:21.000 | open | 0.20 | 17.69911504 | |
Akari Therapeutics plc ADR (0.01 USD) |
| AKYA | 1.6 | 1.5 | 423,236 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.1 | 6.66666667 | |
Akoya BioSciences Inc. Common Stock |
| ALAB | 69.65 | 70.7 | 2,795,499 | 2025/03/18 | 18:51:24.000 | extend-hours | -1.05 | -1.48514851 | |
Astera Labs Inc. Common Stock |
| ALAR | 7.9399 | 8.16 | 40,234 | 2025/03/18 | 12:47:18.000 | open | -0.2201 | -2.69730392 | |
Alarum Technologies Ltd. American Depositary Share |
| ALBT | 4.79 | 4.95 | 19,138 | 2025/03/18 | 16:08:56.000 | extend-hours | -0.16 | -3.23232323 | |
Avalon GloboCare Corp. Common Stock |
| ALDX | 6.5809 | 6.32 | 678,465 | 2025/03/18 | 17:11:56.000 | extend-hours | 0.2609 | 4.12816456 | |
Aldeyra Therapeutics Inc. |
| ALEC | 1.32 | 1.38 | 446,124 | 2025/03/18 | 19:27:53.000 | extend-hours | -0.06 | -4.34782609 | |
Alector Inc. Common Stock |
| ALGM | 27.0873 | 26.47 | 2,493,563 | 2025/03/18 | 18:11:31.000 | extend-hours | 0.6173 | 2.33207405 | |
Allegro MicroSystems Inc. Common Stock |
| ALGN | 164.53 | 168 | 1,242,768 | 2025/03/18 | 16:25:11.000 | extend-hours | -3.47 | -2.06547619 | |
Align Technology Inc |
| ALGS | 10.855 | 11.04 | 98,316 | 2025/03/18 | 15:33:52.000 | open | -0.185 | -1.67572464 | |
Aligos Therapeutics Inc. Common Stock |
| ALGT | 52.62 | 53.14 | 318,247 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.52 | -0.97854723 | |
Allegiant Travel Company |
| ALHC | 16.81 | 16.08 | 4,578,857 | 2025/03/18 | 18:38:12.000 | extend-hours | 0.73 | 4.53980100 | |
Alignment Healthcare Inc. Common Stock |
| ALKS | 34.32 | 34.01 | 906,953 | 2025/03/18 | 16:16:46.000 | extend-hours | 0.31 | 0.91149662 | |
Alkermes Inc. plc |
| ALKT | 25.35 | 25.49 | 682,878 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.14 | -0.54923499 | |
Alkami Technology Inc. Common Stock |
| ALLK | 0.2542 | 0.2539 | 152,853 | 2025/03/18 | 18:01:06.000 | extend-hours | 0.0003 | 0.11815675 | |
Allakos Inc. |
| ALLO | 1.65 | 1.85 | 3,327,769 | 2025/03/18 | 19:48:34.000 | extend-hours | -0.20 | -10.81081081 | |
Allogene Therapeutics Inc. Common Stock |
| ALLR | 0.87 | 0.9102 | 1,508,013 | 2025/03/18 | 19:59:49.000 | extend-hours | -0.0402 | -4.41661173 | |
Allarity Therapeutics Inc. Common Stock |
| ALLT | 5.67 | 5.77 | 441,888 | 2025/03/18 | 19:43:50.000 | extend-hours | -0.10 | -1.73310225 | |
Allot Ltd. Ordinary Shares |
| ALNT | 23.69 | 23.3 | 51,710 | 2025/03/18 | 15:34:21.000 | open | 0.39 | 1.67381974 | |
Allient Inc. Common Stock |
| ALNY | 245.46 | 254.21 | 567,111 | 2025/03/18 | 15:36:09.000 | open | -8.75 | -3.44203611 | |
Alnylam Pharmaceuticals Inc. |
| ALRM | 58.41 | 58.01 | 286,624 | 2025/03/18 | 15:55:16.000 | open | 0.40 | 0.68953629 | |
Alarm.com Holdings Inc. |
| ALT | 5.7199 | 5.87 | 2,517,325 | 2025/03/18 | 19:52:54.000 | extend-hours | -0.1501 | -2.55706985 | |
Altimmune Inc. Common Stock |
| ALTI | 3.09 | 2.52 | 210,368 | 2025/03/18 | 17:21:21.000 | extend-hours | 0.57 | 22.61904762 | |
AlTi Global Inc. Class A Common Stock |
| ALTO | 1.292 | 1.38 | 503,295 | 2025/03/18 | 19:12:24.000 | extend-hours | -0.088 | -6.37681159 | |
Alto Ingredients Inc. Common Stock |
| ALTR | 111.96 | 111.4 | 520,635 | 2025/03/18 | 17:12:04.000 | extend-hours | 0.56 | 0.50269300 | |
Altair Engineering Inc. Class A Common Stock |
| ALVO | 11.37 | 11.19 | 55,502 | 2025/03/18 | 14:46:29.000 | open | 0.18 | 1.60857909 | |
Alvotech Ordinary Shares |
| ALXO | 0.7356 | 0.788 | 501,790 | 2025/03/18 | 16:03:16.000 | extend-hours | -0.0524 | -6.64974619 | |
ALX Oncology Holdings Inc. Common Stock |
| ALZN | 0.9419 | 0.9 | 635,884 | 2025/03/18 | 19:40:52.000 | extend-hours | 0.0419 | 4.65555556 | |
Alzamend Neuro Inc. Common Stock |
| AMAL | 29.26 | 29.51 | 224,727 | 2025/03/18 | 15:55:23.000 | open | -0.25 | -0.84717045 | |
Amalgamated Financial Corp. Common Stock (DE) |
| AMAT | 153.51 | 154.32 | 4,092,925 | 2025/03/18 | 19:00:08.000 | extend-hours | -0.81 | -0.52488336 | |
Applied Materials Inc |
| AMBA | 53.53 | 55.16 | 548,267 | 2025/03/18 | 15:36:01.000 | open | -1.63 | -2.95503988 | |
Ambarella Inc. Ordinary Shares |
| AMCX | 7.15 | 7.01 | 523,699 | 2025/03/18 | 17:59:57.000 | extend-hours | 0.14 | 1.99714693 | |
AMC Networks Inc. Class A |
| AMD | 103.56 | 103.85 | 26,805,453 | 2025/03/18 | 19:59:46.000 | extend-hours | -0.29 | -0.27924892 | |
Advanced Micro Devices |
| AMDL | 5.2999 | 5.32 | 8,951,326 | 2025/03/18 | 19:59:22.000 | extend-hours | -0.0201 | -0.37781955 | |
GraniteShares 2x Long AMD Daily ETF |
| AMED | 92.66 | 92.7 | 144,683 | 2025/03/18 | 15:34:12.000 | open | -0.04 | -0.04314995 | |
Amedisys Inc |
| AMGN | 319.9263 | 317.56 | 2,425,887 | 2025/03/18 | 19:42:50.000 | extend-hours | 2.3663 | 0.74515052 | |
Amgen Inc |
| AMKR | 19.595 | 19.42 | 1,031,805 | 2025/03/18 | 15:55:21.000 | open | 0.175 | 0.90113285 | |
Amkor Technology Inc |
| AMLX | 3.64 | 3.76 | 559,207 | 2025/03/18 | 17:27:06.000 | extend-hours | -0.12 | -3.19148936 | |
Amylyx Pharmaceuticals Inc. Common Stock |
| AMOD | 1.5 | 1.5 | 55,751 | 2025/03/18 | 19:21:55.000 | extend-hours | 0.0 | 0 | |
Alpha Modus Holdings Inc. Class A Common Stock |
| AMPG | 1.86 | 1.88 | 165,113 | 2025/03/18 | 15:34:52.000 | open | -0.02 | -1.06382979 | |
AMPLITECH GROUP INC. COM |
| AMPH | 27.37 | 27.5 | 478,096 | 2025/03/18 | 15:55:19.000 | open | -0.13 | -0.47272727 | |
Amphastar Pharmaceuticals Inc. |
| AMPL | 12.185 | 12.11 | 421,540 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.075 | 0.61932287 | |
Amplitude Inc. Class A Common Stock |
| AMRK | 28.81 | 27.89 | 207,771 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.92 | 3.29867336 | |
A-Mark Precious Metals Inc. |
| AMRN | 0.43 | 0.435 | 1,598,357 | 2025/03/18 | 19:50:28.000 | extend-hours | -0.005 | -1.14942529 | |
Amarin Corp Plc |
| AMRX | 8.625 | 8.58 | 1,146,700 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.045 | 0.52447552 | |
Amneal Pharmaceuticals Inc. Class A Common Stock |
| AMSC | 18.9 | 19.71 | 483,081 | 2025/03/18 | 19:16:50.000 | extend-hours | -0.81 | -4.10958904 | |
American Superconductor Corp |
| AMSF | 51.4454 | 51.45 | 46,670 | 2025/03/18 | 15:55:17.000 | open | -0.0046 | -0.00894072 | |
AMERISAFE Inc. |
| AMTX | 1.97 | 2.04 | 928,700 | 2025/03/18 | 18:12:33.000 | extend-hours | -0.07 | -3.43137255 | |
Aemetis Inc. (DE) Common Stock |
| AMWD | 60.16 | 59.14 | 62,774 | 2025/03/18 | 15:35:17.000 | open | 1.02 | 1.72472100 | |
American Woodmark Corp |
| AMZD | 13.09 | 13.1 | 227,973 | 2025/03/18 | 15:55:14.000 | open | -0.01 | -0.07633588 | |
Direxion Daily AMZN Bear 1X Shares |
| AMZN | 192.8499 | 192.52 | 38,095,737 | 2025/03/18 | 19:59:47.000 | extend-hours | 0.3299 | 0.17135882 | |
Amazon.Com Inc |
| AMZU | 31.325 | 31.092 | 911,023 | 2025/03/18 | 19:55:22.000 | extend-hours | 0.233 | 0.74938891 | |
Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares |
| AMZZ | 25.7224 | 25.66 | 225,131 | 2025/03/18 | 19:54:23.000 | extend-hours | 0.0624 | 0.24318005 | |
GraniteShares 2x Long AMZN Daily ETF |
| ANAB | 16.275 | 16.26 | 437,376 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.015 | 0.09225092 | |
AnaptysBio Inc. Common Stock |
| ANDE | 43.64 | 43.48 | 204,605 | 2025/03/18 | 15:55:20.000 | open | 0.16 | 0.36798528 | |
Andersons Inc/The |
| ANEB | 1.665 | 1.51 | 18,426 | 2025/03/18 | 15:55:15.000 | open | 0.155 | 10.26490066 | |
Anebulo Pharmaceuticals Inc. Common Stock |
| ANGI | 1.5401 | 1.61 | 1,213,443 | 2025/03/18 | 19:33:44.000 | extend-hours | -0.0699 | -4.34161491 | |
Angi Inc. Class A Common Stock |
| ANGL | 28.895 | 28.91 | 621,109 | 2025/03/18 | 15:36:02.000 | open | -0.015 | -0.05188516 | |
VanEck Fallen Angel High Yield Bond ETF |
| ANGO | 9.37 | 9.52 | 487,706 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.15 | -1.57563025 | |
AngioDynamics Inc. |
| ANIK | 15.945 | 16.19 | 39,740 | 2025/03/18 | 15:33:28.000 | open | -0.245 | -1.51327980 | |
Anika Therapeutics Inc |
| ANIP | 64.295 | 64.4 | 146,694 | 2025/03/18 | 15:55:20.000 | open | -0.105 | -0.16304348 | |
ANI Pharmaceuticals Inc. |
| ANIX | 3.05 | 3.01 | 50,433 | 2025/03/18 | 15:35:43.000 | open | 0.04 | 1.32890365 | |
Anixa Biosciences Inc. |
| ANNX | 2.62 | 2.75 | 3,154,280 | 2025/03/18 | 19:06:58.000 | extend-hours | -0.13 | -4.72727273 | |
Annexon Inc. Common Stock |
| ANSS | 323.82 | 322.42 | 400,672 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.40 | 0.43421624 | |
Ansys Inc |
| ANTE | 0.64 | 1.17 | 17,348,122 | 2025/03/18 | 19:59:55.000 | extend-hours | -0.53 | -45.29914530 | |
AirNet Technology Inc. American Depositary Shares |
| ANY | 0.474 | 0.484 | 181,396 | 2025/03/18 | 17:46:15.000 | extend-hours | -0.010 | -2.06611570 | |
Sphere 3D Corp. Common Shares |
| AOHY | 11.05 | 11.12 | 55,179 | 2025/03/18 | 15:35:53.000 | open | -0.07 | -0.62949640 | |
Angel Oak High Yield Opportunities ETF |
| AOSL | 26.9 | 27.09 | 205,263 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.19 | -0.70136582 | |
Alpha and Omega Semiconductor Limited |
| AOUT | 13.26 | 13.56 | 38,879 | 2025/03/18 | 14:49:09.000 | open | -0.30 | -2.21238938 | |
American Outdoor Brands Inc. Common Stock |
| APA | 20.11 | 20.25 | 5,808,569 | 2025/03/18 | 19:46:54.000 | extend-hours | -0.14 | -0.69135802 | |
APA Corporation Common Stock |
| APDN | 2.16 | 1.8 | 1,304,737 | 2025/03/18 | 19:59:57.000 | extend-hours | 0.36 | 20.0 | |
Applied DNA Sciences Inc. |
| APEI | 22.145 | 22.34 | 71,562 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.195 | -0.87287377 | |
American Public Education Inc. |
| APGE | 39.01 | 39.87 | 534,473 | 2025/03/18 | 16:28:49.000 | extend-hours | -0.86 | -2.15701028 | |
Apogee Therapeutics Inc. Common Stock |
| API | 5.235 | 5.7 | 598,052 | 2025/03/18 | 15:55:24.000 | open | -0.465 | -8.15789474 | |
Agora Inc. American Depositary Shares |
| APLD | 7.01 | 7.14 | 17,917,830 | 2025/03/18 | 19:59:45.000 | extend-hours | -0.13 | -1.82072829 | |
Applied Digital Corporation Common Stock |
| APLS | 24.595 | 24.83 | 551,885 | 2025/03/18 | 15:36:10.000 | open | -0.235 | -0.94643576 | |
Apellis Pharmaceuticals Inc. Common Stock |
| APLT | 0.520226 | 0.55 | 1,349,092 | 2025/03/18 | 19:59:02.000 | extend-hours | -0.029774 | -5.41345455 | |
Applied Therapeutics Inc. Common Stock |
| APOG | 46.95 | 47 | 223,111 | 2025/03/18 | 18:23:12.000 | extend-hours | -0.05 | -0.10638298 | |
Apogee Enterprises Inc |
| APP | 278.52 | 299.5 | 8,641,806 | 2025/03/18 | 19:59:50.000 | extend-hours | -20.98 | -7.00500835 | |
Applovin Corporation Class A Common Stock |
| APPF | 212.67 | 214.08 | 98,901 | 2025/03/18 | 14:46:07.000 | open | -1.41 | -0.65863229 | |
AppFolio Inc. Class A |
| APPN | 29.46 | 29.56 | 782,029 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.10 | -0.33829499 | |
Appian Corporation Class A Common Stock |
| APPS | 3.43 | 3.67 | 4,556,140 | 2025/03/18 | 19:52:18.000 | extend-hours | -0.24 | -6.53950954 | |
Digital Turbine Inc. |
| AQST | 2.7148 | 2.84 | 920,446 | 2025/03/18 | 16:35:39.000 | extend-hours | -0.1252 | -4.40845070 | |
Aquestive Therapeutics Inc. Common Stock |
| ARAY | 1.815 | 1.85 | 187,520 | 2025/03/18 | 15:35:37.000 | open | -0.035 | -1.89189189 | |
Accuray Incorporated |
| ARBB | 0.6601 | 0.6784 | 217,820 | 2025/03/18 | 19:59:10.000 | extend-hours | -0.0183 | -2.69752358 | |
ARB IOT Group Limited Ordinary Shares |
| ARBE | 1.36 | 1.4 | 9,283,655 | 2025/03/18 | 19:59:54.000 | extend-hours | -0.04 | -2.85714286 | |
Arbe Robotics Ltd. Ordinary Shares |
| ARBK | 0.385 | 0.409 | 208,078 | 2025/03/18 | 19:56:28.000 | extend-hours | -0.024 | -5.86797066 | |
Argo Blockchain plc American Depositary Shares |
| ARCB | 72.39 | 75.2 | 276,955 | 2025/03/18 | 15:55:28.000 | extend-hours | -2.81 | -3.73670213 | |
ArcBest Corporation |
| ARCC | 21.75 | 21.7 | 4,301,405 | 2025/03/18 | 19:50:55.000 | extend-hours | 0.05 | 0.23041475 | |
Ares Capital Corporation |
| ARCT | 13.7 | 13.92 | 297,060 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.22 | -1.58045977 | |
Arcturus Therapeutics Holdings Inc. Common Stock |
| ARDX | 5.32 | 5.35 | 3,380,280 | 2025/03/18 | 16:20:16.000 | extend-hours | -0.03 | -0.56074766 | |
Ardelyx Inc. |
| AREB | 0.214 | 0.23 | 1,760,142 | 2025/03/18 | 19:59:10.000 | extend-hours | -0.016 | -6.95652174 | |
American Rebel Holdings Inc. Common Stock |
| AREC | 0.4752 | 0.485 | 242,867 | 2025/03/18 | 19:37:48.000 | extend-hours | -0.0098 | -2.02061856 | |
AMERICAN RESOURCES CORP |
| ARGX | 610 | 621.05 | 174,725 | 2025/03/18 | 16:56:46.000 | extend-hours | -11.05 | -1.77924483 | |
argenx SE American Depositary Shares |
| ARHS | 9.39 | 9.15 | 1,846,395 | 2025/03/18 | 17:01:43.000 | extend-hours | 0.24 | 2.62295082 | |
Arhaus Inc. Class A Common Stock |
| ARKO | 3.89 | 3.96 | 832,191 | 2025/03/18 | 16:21:03.000 | extend-hours | -0.07 | -1.76767677 | |
ARKO Corp. Common Stock |
| ARLP | 25.56 | 25.4 | 218,829 | 2025/03/18 | 15:55:20.000 | open | 0.16 | 0.62992126 | |
Alliance Resource Partners LP |
| ARM | 119.5782 | 120.56 | 3,109,718 | 2025/03/18 | 19:49:11.000 | extend-hours | -0.9818 | -0.81436629 | |
Arm Holdings plc American Depositary Shares |
| ARMG | 10.2465 | 10.24 | 34,644 | 2025/03/18 | 19:29:06.000 | extend-hours | 0.0065 | 0.06347656 | |
Leverage Shares 2X Long ARM Daily ETF |
| ARQ | 4.73 | 4.85 | 161,383 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.12 | -2.47422680 | |
Arq Inc. Common Stock |
| ARQQ | 19.73 | 20.45 | 2,198,417 | 2025/03/18 | 19:57:39.000 | extend-hours | -0.72 | -3.52078240 | |
Arqit Quantum Inc. Ordinary Shares |
| ARQT | 15.88 | 16.24 | 3,412,639 | 2025/03/18 | 19:54:06.000 | extend-hours | -0.36 | -2.21674877 | |
Arcutis Biotherapeutics Inc. Common Stock |
| ARRY | 6.25 | 6.1 | 3,791,865 | 2025/03/18 | 18:44:37.000 | extend-hours | 0.15 | 2.45901639 | |
Array Technologies Inc. Common Stock |
| ARTV | 5.05 | 5.77 | 97,537 | 2025/03/18 | 15:55:21.000 | open | -0.72 | -12.47833622 | |
Artiva Biotherapeutics Inc. Common Stock |
| ARVN | 8.3622 | 8.58 | 2,574,641 | 2025/03/18 | 18:26:37.000 | extend-hours | -0.2178 | -2.53846154 | |
Arvinas Inc |
| ARWR | 15.2 | 15.35 | 1,109,777 | 2025/03/18 | 16:41:32.000 | extend-hours | -0.15 | -0.97719870 | |
Arrowhead Research Corporation |
| ASLE | 8.13 | 8.23 | 1,210,970 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.10 | -1.21506683 | |
AerSale Corporation Common Stock |
| ASML | 730 | 729.9 | 993,054 | 2025/03/18 | 18:40:29.000 | extend-hours | 0.1 | 0.01370051 | |
ASML Holding NV |
| ASND | 165.17 | 168.01 | 336,313 | 2025/03/18 | 15:55:18.000 | open | -2.84 | -1.69037557 | |
Ascendis Pharma A/S American Depositary Shares |
| ASNS | 1.1 | 0.82 | 3,110,976 | 2025/03/18 | 19:59:23.000 | extend-hours | 0.28 | 34.14634146 | |
Actelis Networks Inc. Common Stock |
| ASO | 46.25 | 46.38 | 1,609,387 | 2025/03/18 | 16:36:49.000 | extend-hours | -0.13 | -0.28029323 | |
Academy Sports and Outdoors Inc. |
| ASPI | 4.1122 | 4.2 | 634,257 | 2025/03/18 | 17:57:58.000 | extend-hours | -0.0878 | -2.09047619 | |
ASP Isotopes Inc. Common Stock |
| ASPS | 0.97 | 0.904 | 56,317 | 2025/03/18 | 19:13:58.000 | extend-hours | 0.066 | 7.30088496 | |
Altisource Portfolio Solutions S.A. |
| ASRT | 0.7264 | 0.74 | 239,045 | 2025/03/18 | 15:36:02.000 | open | -0.0136 | -1.83783784 | |
Assertio Holdings Inc. Common Stock |
| ASST | 0.511 | 0.52 | 133,512 | 2025/03/18 | 18:26:02.000 | extend-hours | -0.009 | -1.73076923 | |
Asset Entities Inc. Class B Common Stock |
| ASTE | 36.415 | 36.25 | 78,937 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.165 | 0.45517241 | |
Astec Industries Inc |
| ASTH | 32.22 | 30.29 | 235,042 | 2025/03/18 | 15:36:10.000 | open | 1.93 | 6.37173985 | |
Astrana Health Inc. Common Stock |
| ASTI | 1.855 | 1.94 | 68,851 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.085 | -4.38144330 | |
Ascent Solar Technologies Inc. Common Stock |
| ASTL | 6.355 | 6.34 | 398,241 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.015 | 0.23659306 | |
Algoma Steel Group Inc. Common Shares |
| ASTS | 26.45 | 27.76 | 7,037,813 | 2025/03/18 | 19:59:41.000 | extend-hours | -1.31 | -4.71902017 | |
AST SpaceMobile Inc. Class A Common Stock |
| ASUR | 9.905 | 9.45 | 129,521 | 2025/03/18 | 15:55:19.000 | open | 0.455 | 4.81481481 | |
Asure Software Inc |
| ASYS | 4.98 | 4.97 | 59,069 | 2025/03/18 | 17:51:19.000 | extend-hours | 0.01 | 0.20120724 | |
Amtech Systems Inc |
| ATAI | 1.4 | 1.42 | 1,510,874 | 2025/03/18 | 18:54:51.000 | extend-hours | -0.02 | -1.40845070 | |
ATAI Life Sciences N.V. Common Shares |
| ATAT | 31 | 31.645 | 936,192 | 2025/03/18 | 18:02:53.000 | extend-hours | -0.645 | -2.03823669 | |
Atour Lifestyle Holdings Limited American Depositary Shares |
| ATEC | 9.365 | 9.67 | 798,939 | 2025/03/18 | 15:55:21.000 | open | -0.305 | -3.15408480 | |
Alphatec Holdings Inc. |
| ATER | 2.8 | 2.23 | 1,546,106 | 2025/03/18 | 19:59:56.000 | extend-hours | 0.57 | 25.56053812 | |
Aterian Inc. Common Stock |
| ATEX | 38.89 | 39.54 | 68,829 | 2025/03/18 | 15:35:08.000 | open | -0.65 | -1.64390491 | |
Anterix Inc. Common Stock |
| ATGL | 33.48 | 29.56 | 59,640 | 2025/03/18 | 15:34:09.000 | open | 3.92 | 13.26116373 | |
Alpha Technology Group Limited Class A Ordinary Shares |
| ATHA | 0.3271 | 0.32 | 41,497 | 2025/03/18 | 19:38:45.000 | extend-hours | 0.0071 | 2.2187500 | |
Athira Pharma Inc. Common Stock |
| ATLN | 5.75 | 5.99 | 50,158 | 2025/03/18 | 15:35:21.000 | open | -0.24 | -4.00667780 | |
Atlantic International Corp. Common Stock |
| ATLX | 6.04 | 6.48 | 275,983 | 2025/03/18 | 17:43:33.000 | extend-hours | -0.44 | -6.79012346 | |
Atlas Lithium Corporation Common Stock |
| ATNF | 1.05 | 1.07 | 58,177 | 2025/03/18 | 18:43:08.000 | extend-hours | -0.02 | -1.86915888 | |
180 Life Sciences Corp. Common Stock |
| ATNI | 22.8 | 23.06 | 53,114 | 2025/03/18 | 15:36:01.000 | open | -0.26 | -1.12749350 | |
ATN International Inc |
| ATOM | 6.02 | 6.06 | 228,131 | 2025/03/18 | 19:21:00.000 | extend-hours | -0.04 | -0.66006601 | |
Atomera Incorporated Common Stock |
| ATOS | 0.7104 | 0.7274 | 590,664 | 2025/03/18 | 19:28:16.000 | extend-hours | -0.0170 | -2.33709101 | |
Atossa Therapeutics Inc. Common Stock |
| ATRA | 6.9 | 7.16 | 26,239 | 2025/03/18 | 14:46:30.000 | open | -0.26 | -3.63128492 | |
Atara Biotherapeutics Inc |
| ATRC | 33.95 | 33.38 | 246,926 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.57 | 1.70760935 | |
AtriCure Inc. |
| ATRO | 25 | 24.79 | 652,645 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.21 | 0.84711577 | |
Astronics Corp |
| ATSG | 22.325 | 22.33 | 915,023 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.005 | -0.02239140 | |
Air Transport Services Group Inc. |
| ATXI | 0.3998 | 0.549 | 1,156,557 | 2025/03/18 | 19:58:54.000 | extend-hours | -0.1492 | -27.17668488 | |
Avenue Therapeutics Inc. Common Stock |
| ATXS | 6.49 | 6.35 | 283,592 | 2025/03/18 | 15:36:01.000 | open | 0.14 | 2.20472441 | |
Astria Therapeutics Inc. Common Stock |
| ATYR | 3.92 | 4.15 | 1,305,175 | 2025/03/18 | 19:45:02.000 | extend-hours | -0.23 | -5.54216867 | |
aTyr Pharma Inc. Common Stock |
| AUDC | 10.25 | 10.45 | 63,040 | 2025/03/18 | 14:49:02.000 | open | -0.20 | -1.91387560 | |
AudioCodes Ltd |
| AUPH | 8.225 | 8.35 | 607,974 | 2025/03/18 | 15:55:23.000 | open | -0.125 | -1.49700599 | |
Aurinia Pharmaceuticals Inc |
| AUR | 6.9203 | 6.79 | 9,319,932 | 2025/03/18 | 19:37:38.000 | extend-hours | 0.1303 | 1.91899853 | |
Aurora Innovation Inc. Class A Common Stock |
| AURA | 7.3998 | 7.44 | 36,715 | 2025/03/18 | 14:43:06.000 | open | -0.0402 | -0.54032258 | |
Aura Biosciences Inc. Common Stock |
| AUTL | 1.85 | 1.8 | 557,087 | 2025/03/18 | 19:34:15.000 | extend-hours | 0.05 | 2.77777778 | |
Autolus Therapeutics plc American Depositary Share |
| AVAH | 5.46 | 5.48 | 392,251 | 2025/03/18 | 15:55:20.000 | open | -0.02 | -0.36496350 | |
Aveanna Healthcare Holdings Inc. Common Stock |
| AVAV | 124.81 | 125.5 | 395,281 | 2025/03/18 | 16:39:09.000 | extend-hours | -0.69 | -0.54980080 | |
AeroVironment Inc. |
| AVDL | 8.65 | 8.78 | 509,606 | 2025/03/18 | 15:55:22.000 | open | -0.13 | -1.48063781 | |
Avadel Pharmaceuticals plc Ordinary Share |
| AVDX | 8.435 | 8.16 | 1,747,471 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.275 | 3.37009804 | |
AvidXchange Holdings Inc. Common Stock |
| AVGO | 188.4001 | 190.44 | 23,441,310 | 2025/03/18 | 19:59:33.000 | extend-hours | -2.0399 | -1.07115102 | |
Broadcom Inc. Common Stock |
| AVGX | 18.83 | 19.3 | 632,576 | 2025/03/18 | 19:58:21.000 | extend-hours | -0.47 | -2.43523316 | |
Defiance Daily Target 2X Long AVGO ETF |
| AVIR | 3.16 | 3.09 | 107,314 | 2025/03/18 | 15:55:24.000 | open | 0.07 | 2.26537217 | |
Atea Pharmaceuticals Inc. Common Stock |
| AVL | 20.55 | 20.98 | 354,287 | 2025/03/18 | 19:51:50.000 | extend-hours | -0.43 | -2.04957102 | |
Direxion Daily AVGO Bull 2X Shares |
| AVNW | 19.3496 | 19 | 88,726 | 2025/03/18 | 15:34:37.000 | open | 0.3496 | 1.8400 | |
Aviat Networks Inc. |
| AVO | 10.09 | 10.18 | 306,264 | 2025/03/18 | 15:36:07.000 | open | -0.09 | -0.88408644 | |
Mission Produce Inc. Common Stock |
| AVPT | 14.53 | 14.57 | 556,948 | 2025/03/18 | 15:55:22.000 | open | -0.04 | -0.27453672 | |
AvePoint Inc. Class A Common Stock |
| AVR | 6.41 | 6.71 | 114,315 | 2025/03/18 | 15:55:25.000 | open | -0.30 | -4.47093890 | |
Anteris Technologies Global Corp. Common Stock |
| AVS | 20.97 | 20.63 | 26,606 | 2025/03/18 | 13:45:34.000 | open | 0.34 | 1.64808531 | |
Direxion Daily AVGO Bear 1X Shares |
| AVT | 48.585 | 48.24 | 484,304 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.345 | 0.71517413 | |
Avnet Inc. |
| AVTE | 2.5 | 2.45 | 36,171 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.05 | 2.04081633 | |
Aerovate Therapeutics Inc. Common Stock |
| AVTX | 7.59 | 7.7 | 19,439 | 2025/03/18 | 14:49:16.000 | open | -0.11 | -1.42857143 | |
Avalo Therapeutics Inc. Common Stock |
| AVXL | 9.355 | 9.1 | 659,432 | 2025/03/18 | 15:55:14.000 | open | 0.255 | 2.80219780 | |
Anavex Life Sciences |
| AWH | 0.1157 | 0.125 | 1,890,384 | 2025/03/18 | 19:59:24.000 | extend-hours | -0.0093 | -7.4400 | |
Aspira Women's Health Inc. Common Stock |
| AXGN | 17.69 | 18.03 | 379,355 | 2025/03/18 | 15:55:15.000 | open | -0.34 | -1.88574598 | |
Axogen Inc. Common Stock |
| AXON | 539.99 | 548.7 | 546,866 | 2025/03/18 | 16:25:08.000 | extend-hours | -8.71 | -1.58738837 | |
Axon Enterprise Inc. Common Stock |
| AXSM | 124.9488 | 124.5 | 224,512 | 2025/03/18 | 15:34:56.000 | open | 0.4488 | 0.36048193 | |
Axsome Therapeutics Inc |
| AXTI | 1.7 | 1.8 | 347,308 | 2025/03/18 | 19:34:23.000 | extend-hours | -0.1 | -5.55555556 | |
AXT Inc |
| AZ | 6.94 | 6.8 | 85,468 | 2025/03/18 | 15:35:43.000 | open | 0.14 | 2.05882353 | |
A2Z Cust2Mate Solutions Corp. Common Shares |
| AZI | 0.53 | 0.52 | 472,159 | 2025/03/18 | 19:29:04.000 | extend-hours | 0.01 | 1.92307692 | |
Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares |
| AZN | 77.37 | 77.49 | 3,512,109 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.12 | -0.15485869 | |
AstraZeneca PLC |
| AZTA | 36.6175 | 37.18 | 457,331 | 2025/03/18 | 15:55:23.000 | open | -0.5625 | -1.51291017 | |
Azenta Inc. |
| BABX | 41.9518 | 44.27 | 1,607,992 | 2025/03/18 | 19:56:29.000 | extend-hours | -2.3182 | -5.23650328 | |
GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF |
| BACK | 0.4154 | 0.48 | 253,612 | 2025/03/18 | 18:21:37.000 | extend-hours | -0.0646 | -13.45833333 | |
IMAC Holdings Inc. Common Stock |
| BAER | 1.68 | 1.58 | 579,404 | 2025/03/18 | 19:11:09.000 | extend-hours | 0.10 | 6.32911392 | |
Bridger Aerospace Group Holdings Inc. Common Stock |
| BAND | 14.82 | 14.99 | 196,842 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.17 | -1.13408939 | |
Bandwidth Inc. Class A Common Stock |
| BANF | 110.35 | 110.44 | 81,744 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.09 | -0.08149221 | |
Bancfirst Corp |
| BANL | 1.11 | 1.1401 | 35,150 | 2025/03/18 | 13:44:47.000 | open | -0.0301 | -2.64011929 | |
CBL International Limited Ordinary Shares |
| BANR | 64.925 | 64.35 | 156,945 | 2025/03/18 | 15:36:06.000 | open | 0.575 | 0.89355089 | |
Banner Corp. |
| BAOS | 2.32 | 2 | 431,298 | 2025/03/18 | 19:28:29.000 | extend-hours | 0.32 | 16.00 | |
Baosheng Media Group Holdings Limited Ordinary shares |
| BASE | 13.199 | 13.46 | 1,158,583 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.261 | -1.93907875 | |
Couchbase Inc. Common Stock |
| BATRK | 39.2 | 38.84 | 89,804 | 2025/03/18 | 15:35:28.000 | open | 0.36 | 0.92687951 | |
Atlanta Braves Holdings Inc. Series C Common Stock |
| BBCP | 5.78 | 6 | 90,026 | 2025/03/18 | 15:36:09.000 | open | -0.22 | -3.66666667 | |
Concrete Pumping Holdings Inc. Common Stock |
| BBIO | 31.5 | 31.81 | 1,886,717 | 2025/03/18 | 16:08:08.000 | extend-hours | -0.31 | -0.97453631 | |
BridgeBio Pharma Inc. Common Stock |
| BBNX | 15.91 | 16.42 | 492,249 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.51 | -3.10596833 | |
Beta Bionics Inc. Common Stock |
| BBSI | 39.912 | 39.54 | 107,107 | 2025/03/18 | 15:55:14.000 | open | 0.372 | 0.94081942 | |
Barrett Business Services |
| BCAB | 0.3642 | 0.379 | 431,422 | 2025/03/18 | 15:36:07.000 | open | -0.0148 | -3.90501319 | |
BioAtla Inc. Common Stock |
| BCAL | 14.98 | 15.01 | 83,486 | 2025/03/18 | 15:55:14.000 | open | -0.03 | -0.19986676 | |
California BanCorp Common Stock |
| BCAX | 12.39 | 13.35 | 371,277 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.96 | -7.19101124 | |
Bicara Therapeutics Inc. Common Stock |
| BCPC | 165.61 | 167.97 | 66,586 | 2025/03/18 | 15:35:50.000 | open | -2.36 | -1.40501280 | |
Balchem Corporation |
| BCRX | 7.55 | 7.7 | 3,194,782 | 2025/03/18 | 18:53:01.000 | extend-hours | -0.15 | -1.94805195 | |
BioCryst Pharmaceuticals Inc |
| BCYC | 9.595 | 9.88 | 255,024 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.285 | -2.88461538 | |
Bicycle Therapeutics plc American Depositary Shares |
| BDMD | 5.8995 | 5.89 | 61,708 | 2025/03/18 | 18:10:34.000 | extend-hours | 0.0095 | 0.16129032 | |
Baird Medical Investment Holdings Ltd Ordinary Share |
| BDRX | 2 | 2.07 | 63,081 | 2025/03/18 | 19:32:55.000 | extend-hours | -0.07 | -3.38164251 | |
Biodexa Pharmaceuticals plc American Depositary Shs |
| BDSX | 0.7677 | 0.76 | 96,090 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.0077 | 1.01315789 | |
Biodesix Inc. Common Stock |
| BDTX | 1.6795 | 1.73 | 277,814 | 2025/03/18 | 18:25:50.000 | extend-hours | -0.0505 | -2.91907514 | |
Black Diamond Therapeutics Inc. Common Stock |
| BEAM | 22.75 | 23.92 | 1,912,687 | 2025/03/18 | 19:23:15.000 | extend-hours | -1.17 | -4.89130435 | |
Beam Therapeutics Inc. Common Stock |
| BECN | 122 | 122 | 1,368,516 | 2025/03/18 | 16:52:49.000 | extend-hours | 0 | 0 | |
Beacon Roofing Supply Inc. |
| BELFB | 74.08 | 74.66 | 45,421 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.58 | -0.77685508 | |
Bel Fuse Inc |
| BENF | 0.3322 | 0.3346 | 3,357,089 | 2025/03/18 | 19:49:44.000 | extend-hours | -0.0024 | -0.71727436 | |
Beneficient Class A Common Stock |
| BENFW | 0.0074 | 0.0074 | 40,753 | 2025/03/18 | 16:27:39.000 | extend-hours | 0.0000 | 0 | |
Beneficient Warrant |
| BFRG | 1.75 | 1.89 | 89,609 | 2025/03/18 | 17:56:26.000 | extend-hours | -0.14 | -7.40740741 | |
Bullfrog AI Holdings Inc. Common Stock |
| BFRI | 0.99 | 1.03 | 344,739 | 2025/03/18 | 18:28:16.000 | extend-hours | -0.04 | -3.88349515 | |
Biofrontera Inc. Common Stock |
| BGC | 9.045 | 9.05 | 1,290,929 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.005 | -0.05524862 | |
BGC Group Inc. Class A Common Stock |
| BGFV | 0.96 | 1 | 103,832 | 2025/03/18 | 18:09:34.000 | extend-hours | -0.04 | -4.00 | |
Big 5 Sporting Goods Corp |
| BHAT | 3.48 | 2.86 | 5,769,676 | 2025/03/18 | 19:59:45.000 | extend-hours | 0.62 | 21.67832168 | |
Blue Hat Interactive Entertainment Technology Ordinary Shares |
| BHF | 57.2 | 57.2 | 646,175 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.0 | 0 | |
Brighthouse Financial Inc. |
| BHIL | 0.731 | 0.815 | 67,156 | 2025/03/18 | 19:59:01.000 | extend-hours | -0.084 | -10.30674847 | |
Benson Hill Inc. |
| BIAF | 0.3 | 0.296 | 126,242 | 2025/03/18 | 17:04:59.000 | extend-hours | 0.004 | 1.35135135 | |
bioAffinity Technologies Inc. Common Stock |
| BIDU | 102.97 | 104.2 | 10,879,996 | 2025/03/18 | 19:59:26.000 | extend-hours | -1.23 | -1.18042226 | |
Baidu Inc. |
| BIGC | 5.8562 | 5.97 | 503,019 | 2025/03/18 | 19:08:59.000 | extend-hours | -0.1138 | -1.90619765 | |
BigCommerce Holdings Inc. Series 1 Common Stock |
| BIIB | 143.09 | 143.17 | 1,446,797 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.08 | -0.05587763 | |
Biogen Inc. Common Stock |
| BILI | 21.6799 | 22.28 | 4,279,339 | 2025/03/18 | 19:58:38.000 | extend-hours | -0.6001 | -2.69344704 | |
Bilibili Inc. American Depositary Shares |
| BIOX | 4.225 | 4.6 | 329,800 | 2025/03/18 | 15:36:09.000 | open | -0.375 | -8.15217391 | |
Bioceres Crop Solutions Corp. Ordinary Shares |
| BITF | 1.0099 | 1.08 | 31,510,532 | 2025/03/18 | 19:59:22.000 | extend-hours | -0.0701 | -6.49074074 | |
Bitfarms Ltd. Common Stock |
| BIVI | 1.0007 | 1.08 | 177,522 | 2025/03/18 | 19:32:54.000 | extend-hours | -0.0793 | -7.34259259 | |
BioVie Inc. Common Stock |
| BJDX | 4.25 | 4.32 | 101,791 | 2025/03/18 | 17:59:09.000 | extend-hours | -0.07 | -1.62037037 | |
Bluejay Diagnostics Inc. Common Stock |
| BJRI | 32.11 | 32.44 | 233,042 | 2025/03/18 | 15:55:20.000 | open | -0.33 | -1.01726264 | |
BJ's Restaurants Inc. |
| BKCH | 35.7603 | 37.29 | 33,985 | 2025/03/18 | 16:29:23.000 | extend-hours | -1.5297 | -4.10217216 | |
Global X Blockchain ETF |
| BKNG | 4471.51 | 4559.62 | 252,869 | 2025/03/18 | 16:49:25.000 | extend-hours | -88.11 | -1.93239788 | |
Booking Holdings Inc. Common Stock |
| BKR | 43.7 | 44 | 4,718,649 | 2025/03/18 | 16:46:56.000 | extend-hours | -0.3 | -0.68181818 | |
Baker Hughes Company |
| BKYI | 1.03 | 1.02 | 72,489 | 2025/03/18 | 18:39:31.000 | extend-hours | 0.01 | 0.98039216 | |
BIO-key International Inc. Common Stock |
| BL | 49.58 | 48.93 | 816,038 | 2025/03/18 | 16:06:45.000 | extend-hours | 0.65 | 1.32842837 | |
BlackLine Inc. Common Stock |
| BLBD | 35.15 | 34.4 | 450,389 | 2025/03/18 | 19:39:28.000 | extend-hours | 0.75 | 2.18023256 | |
Blue Bird Corporation Common Stock |
| BLBX | 3.5816 | 3.58 | 65,477 | 2025/03/18 | 18:36:19.000 | extend-hours | 0.0016 | 0.04469274 | |
Blackboxstocks Inc. Common Stock |
| BLDE | 3.065 | 3.22 | 552,514 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.155 | -4.81366460 | |
Blade Air Mobility Inc. Class A Common Stock |
| BLDP | 1.31 | 1.31 | 6,510,442 | 2025/03/18 | 18:45:31.000 | extend-hours | 0.00 | 0 | |
Ballard Power Systems Inc. |
| BLFS | 25.33 | 25.5 | 263,977 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.17 | -0.66666667 | |
BioLife Solutions Inc. |
| BLKB | 63.84 | 64.29 | 291,021 | 2025/03/18 | 15:55:19.000 | open | -0.45 | -0.69995334 | |
Blackbaud Inc. |
| BLMN | 7.8501 | 8.05 | 2,905,814 | 2025/03/18 | 17:14:32.000 | extend-hours | -0.1999 | -2.48322981 | |
Bloomin' Brands Inc. Common Stock |
| BLNE | 2.95 | 3.15 | 541,126 | 2025/03/18 | 19:43:08.000 | extend-hours | -0.20 | -6.34920635 | |
EASTSIDE DISTILLING INC. |
| BLNK | 1.02 | 1.03 | 1,913,026 | 2025/03/18 | 19:44:11.000 | extend-hours | -0.01 | -0.97087379 | |
Blink Charging Co. Common Stock |
| BLTE | 68.54 | 68.03 | 37,500 | 2025/03/18 | 15:35:56.000 | open | 0.51 | 0.74966926 | |
Belite Bio Inc American Depositary Shares |
| BLUE | 3.99 | 3.95 | 177,171 | 2025/03/18 | 15:35:57.000 | open | 0.04 | 1.01265823 | |
bluebird bio Inc. Common Stock |
| BLZE | 5.52 | 5.41 | 356,427 | 2025/03/18 | 16:04:23.000 | extend-hours | 0.11 | 2.03327172 | |
Backblaze Inc. Class A Common Stock |
| BMBL | 4.63 | 4.97 | 4,045,426 | 2025/03/18 | 19:09:06.000 | extend-hours | -0.34 | -6.84104628 | |
Bumble Inc. Class A Common Stock |
| BMEA | 2.53 | 2.51 | 446,673 | 2025/03/18 | 19:30:56.000 | extend-hours | 0.02 | 0.79681275 | |
Biomea Fusion Inc. Common Stock |
| BMR | 2.4 | 2.57 | 82,567 | 2025/03/18 | 17:15:15.000 | extend-hours | -0.17 | -6.61478599 | |
Beamr Imaging Ltd. Ordinary Share |
| BMRA | 0.6578 | 0.7 | 167,315 | 2025/03/18 | 19:59:47.000 | extend-hours | -0.0422 | -6.02857143 | |
BIOMERICA INC |
| BMRC | 22.35 | 22.21 | 37,430 | 2025/03/18 | 15:35:58.000 | open | 0.14 | 0.63034669 | |
Bank of Marin Bancorp |
| BMRN | 71.55 | 71.27 | 1,135,926 | 2025/03/18 | 16:15:10.000 | extend-hours | 0.28 | 0.39287218 | |
BioMarin Pharmaceuticals Inc |
| BNAI | 0.379 | 0.3879 | 556,592 | 2025/03/18 | 19:58:27.000 | extend-hours | -0.0089 | -2.29440577 | |
Brand Engagement Network Inc. Common Stock |
| BND | 73.1308 | 72.98 | 4,195,809 | 2025/03/18 | 18:52:34.000 | extend-hours | 0.1508 | 0.20663195 | |
Vanguard Total Bond Market |
| BNDW | 68.51 | 68.43 | 30,897 | 2025/03/18 | 14:46:07.000 | open | 0.08 | 0.11690779 | |
Vanguard Total World Bond ETF |
| BNDX | 48.57 | 48.5 | 4,233,502 | 2025/03/18 | 16:37:16.000 | extend-hours | 0.07 | 0.14432990 | |
Vanguard Total International Bond ETF |
| BNGO | 3.5 | 3.44 | 71,649 | 2025/03/18 | 18:04:48.000 | extend-hours | 0.06 | 1.74418605 | |
Bionano Genomics Inc. Common Stock |
| BNRG | 1.2301 | 1.25 | 35,011 | 2025/03/18 | 19:48:41.000 | extend-hours | -0.0199 | -1.59200 | |
Brenmiller Energy Ltd Ordinary Shares |
| BNTC | 15.43 | 15.3 | 54,277 | 2025/03/18 | 15:35:49.000 | open | 0.13 | 0.84967320 | |
Benitec Biopharma Inc. Common Stock |
| BNTX | 98.745 | 100.32 | 512,097 | 2025/03/18 | 15:55:21.000 | open | -1.575 | -1.56997608 | |
BioNTech SE American Depositary Share |
| BNZI | 1.26 | 1.125 | 5,337,869 | 2025/03/18 | 19:56:31.000 | extend-hours | 0.135 | 12.00 | |
Banzai International Inc. Class A Common Stock |
| BOKF | 102.815 | 102.27 | 71,707 | 2025/03/18 | 15:55:14.000 | open | 0.545 | 0.53290310 | |
BOK Financial Corp |
| BON | 0.508 | 0.5884 | 35,100,931 | 2025/03/18 | 19:59:59.000 | extend-hours | -0.0804 | -13.66417403 | |
Bon Natural Life Limited Ordinary Shares |
| BOOM | 8.22 | 8.34 | 80,764 | 2025/03/18 | 14:45:12.000 | open | -0.12 | -1.43884892 | |
DMC Global Inc. Common Stock |
| BOTZ | 30.43 | 30.65 | 484,410 | 2025/03/18 | 16:03:35.000 | extend-hours | -0.22 | -0.71778140 | |
Global X Funds Global X Robotics & Artificial Intelligence ETF |
| BOWN | 6.8 | 4.45 | 39,660 | 2025/03/18 | 19:59:16.000 | extend-hours | 2.35 | 52.80898876 | |
Bowen Acquisition Corp Ordinary Shares |
| BPMC | 89.84 | 92.34 | 365,487 | 2025/03/18 | 15:55:21.000 | open | -2.50 | -2.70738575 | |
Blueprint Medicines Corporation |
| BPOP | 89.23 | 89.86 | 361,273 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.63 | -0.70109059 | |
Popular Inc |
| BREA | 0.76 | 0.631 | 458,458 | 2025/03/18 | 19:56:00.000 | extend-hours | 0.129 | 20.44374010 | |
Brera Holdings PLC Class B Ordinary Shares |
| BRKL | 10.95 | 10.81 | 241,880 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.14 | 1.29509713 | |
Brookline Bancorp Inc |
| BRKR | 47.14 | 46.92 | 1,477,755 | 2025/03/18 | 16:38:05.000 | extend-hours | 0.22 | 0.46888321 | |
Bruker Corporation |
| BRKU | 30.4 | 31 | 132,937 | 2025/03/18 | 17:49:06.000 | extend-hours | -0.6 | -1.93548387 | |
Direxion Daily BRKB Bull 2X Shares |
| BRRR | 23.21 | 23.29 | 438,003 | 2025/03/18 | 16:22:00.000 | extend-hours | -0.08 | -0.34349506 | |
Coinshares Valkyrie Bitcoin Fund Common Shares of Beneficial Interest |
| BRY | 3.4671 | 3.35 | 921,857 | 2025/03/18 | 18:38:38.000 | extend-hours | 0.1171 | 3.49552239 | |
Berry Corporation (bry) Common Stock |
| BRZE | 35.67 | 35.8 | 616,149 | 2025/03/18 | 19:03:59.000 | extend-hours | -0.13 | -0.36312849 | |
Braze Inc. Class A Common Stock |
| BSCP | 20.7101 | 20.71 | 459,782 | 2025/03/18 | 15:35:35.000 | open | 0.0001 | 0.00048286 | |
Invesco BulletShares 2025 Corporate Bond ETF |
| BSCQ | 19.51 | 19.52 | 373,031 | 2025/03/18 | 15:35:53.000 | open | -0.01 | -0.05122951 | |
Invesco BulletShares 2026 Corporate Bond ETF |
| BSCR | 19.565 | 19.57 | 1,011,717 | 2025/03/18 | 15:55:14.000 | open | -0.005 | -0.02554931 | |
Invesco BulletShares 2027 Corporate Bond ETF |
| BSCS | 20.32 | 20.3 | 479,886 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.02 | 0.09852217 | |
Invesco BulletShares 2028 Corporate Bond ETF |
| BSCT | 18.51 | 18.48 | 313,545 | 2025/03/18 | 15:35:53.000 | open | 0.03 | 0.16233766 | |
Invesco BulletShares 2029 Corporate Bond ETF |
| BSCU | 16.555 | 16.54 | 389,346 | 2025/03/18 | 15:36:11.000 | open | 0.015 | 0.09068924 | |
Invesco BulletShares 2030 Corporate Bond ETF |
| BSCV | 16.27 | 16.27 | 347,105 | 2025/03/18 | 15:36:05.000 | open | 0.00 | 0 | |
Invesco BulletShares 2031 Corporate Bond ETF |
| BSCW | 20.3598 | 20.31 | 330,732 | 2025/03/18 | 15:35:12.000 | open | 0.0498 | 0.24519941 | |
Invesco BulletShares 2032 Corporate Bond ETF |
| BSCX | 20.8891 | 20.86 | 64,068 | 2025/03/18 | 15:35:16.000 | open | 0.0291 | 0.13950144 | |
Invesco BulletShares 2033 Corporate Bond ETF |
| BSCY | 20.505 | 20.43 | 51,266 | 2025/03/18 | 14:48:02.000 | open | 0.075 | 0.36710720 | |
Invesco BulletShares 2034 Corporate Bond ETF |
| BSGM | 0.665 | 0.687 | 63,866 | 2025/03/18 | 17:01:35.000 | extend-hours | -0.022 | -3.20232897 | |
BioSig Technologies Inc. Common Stock |
| BSJP | 23.12 | 23.1 | 127,913 | 2025/03/18 | 16:07:55.000 | extend-hours | 0.02 | 0.08658009 | |
Invesco BulletShares 2025 High Yield Corporate Bond ETF |
| BSJQ | 23.32 | 23.32 | 101,560 | 2025/03/18 | 15:35:38.000 | open | 0.00 | 0 | |
Invesco BulletShares 2026 High Yield Corporate Bond ETF |
| BSJR | 22.53 | 22.53 | 49,878 | 2025/03/18 | 15:35:53.000 | open | 0.00 | 0 | |
Invesco BulletShares 2027 High Yield Corporate Bond ETF |
| BSJS | 21.84 | 21.85 | 33,561 | 2025/03/18 | 15:35:38.000 | open | -0.01 | -0.04576659 | |
Invesco BulletShares 2028 High Yield Corporate Bond ETF |
| BSLK | 0.3397 | 0.315 | 171,539 | 2025/03/18 | 19:47:38.000 | extend-hours | 0.0247 | 7.84126984 | |
Bolt Projects Holdings Inc. Common Stock |
| BSMU | 21.76 | 21.7602 | 135,981 | 2025/03/18 | 13:41:47.000 | open | -0.0002 | -0.00091911 | |
Invesco BulletShares 2030 Municipal Bond ETF |
| BSVO | 19.625 | 19.6 | 212,813 | 2025/03/18 | 14:48:47.000 | open | 0.025 | 0.12755102 | |
EA Bridgeway Omni Small-Cap Value ETF |
| BSY | 42.17 | 42.36 | 504,193 | 2025/03/18 | 15:36:11.000 | open | -0.19 | -0.44853636 | |
Bentley Systems Incorporated Class B Common Stock |
| BTAI | 2.35 | 2.19 | 238,223 | 2025/03/18 | 20:00:00.000 | extend-hours | 0.16 | 7.30593607 | |
BioXcel Therapeutics Inc. Common Stock |
| BTBT | 2.28 | 2.34 | 10,830,138 | 2025/03/18 | 19:58:25.000 | extend-hours | -0.06 | -2.56410256 | |
Bit Digital Inc. Ordinary Shares |
| BTCS | 1.7804 | 1.87 | 145,992 | 2025/03/18 | 17:40:35.000 | extend-hours | -0.0896 | -4.79144385 | |
BTCS Inc. Common Stock |
| BTCT | 4.25 | 4.29 | 92,793 | 2025/03/18 | 18:40:55.000 | extend-hours | -0.04 | -0.93240093 | |
BTC Digital Ltd. Ordinary Shares |
| BTDR | 9.53 | 10.47 | 5,085,662 | 2025/03/18 | 19:42:46.000 | extend-hours | -0.94 | -8.97803247 | |
Bitdeer Technologies Group Class A Ordinary Shares |
| BTM | 1.3893 | 1.49 | 1,178,725 | 2025/03/18 | 18:37:52.000 | extend-hours | -0.1007 | -6.75838926 | |
Bitcoin Depot Inc. Class A Common Stock |
| BTMD | 4.4 | 4.32 | 224,275 | 2025/03/18 | 18:55:02.000 | extend-hours | 0.08 | 1.85185185 | |
Biote Corp. Class A Common Stock |
| BTOG | 0.2793 | 0.2898 | 9,741,194 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.0105 | -3.62318841 | |
Bit Origin Limited Ordinary Shares |
| BTSG | 17.72 | 17.23 | 1,180,442 | 2025/03/18 | 16:38:09.000 | extend-hours | 0.49 | 2.84387696 | |
BrightSpring Health Services Inc. Common Stock |
| BUG | 33.4857 | 33.46 | 161,733 | 2025/03/18 | 15:34:12.000 | open | 0.0257 | 0.07680813 | |
Global X Cybersecurity ETF |
| BUSE | 22.13 | 22.38 | 261,343 | 2025/03/18 | 15:55:18.000 | open | -0.25 | -1.11706881 | |
First Busey Corporation Class A Common Stock |
| BVS | 9.565 | 9.67 | 147,067 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.105 | -1.08583247 | |
Bioventus Inc. Class A Common Stock |
| BWIN | 41.515 | 40.27 | 358,336 | 2025/03/18 | 15:55:31.000 | extend-hours | 1.245 | 3.09163149 | |
The Baldwin Insurance Group Inc. Class A Common Stock |
| BWMN | 23.71 | 21.82 | 97,641 | 2025/03/18 | 15:34:51.000 | open | 1.89 | 8.66177819 | |
Bowman Consulting Group Ltd. Common Stock |
| BYND | 3.49 | 3.545 | 1,532,198 | 2025/03/18 | 19:17:22.000 | extend-hours | -0.055 | -1.55148096 | |
Beyond Meat Inc. Common Stock |
| BYRN | 18.36 | 19.07 | 614,392 | 2025/03/18 | 17:44:58.000 | extend-hours | -0.71 | -3.72312533 | |
Byrna Technologies Inc. Common Stock |
| BZ | 20.52 | 20.61 | 6,486,396 | 2025/03/18 | 19:14:10.000 | extend-hours | -0.09 | -0.43668122 | |
KANZHUN LIMITED American Depository Shares |
| BZAI | 3.39 | 3.33 | 552,937 | 2025/03/18 | 19:51:37.000 | extend-hours | 0.06 | 1.80180180 | |
Blaize Holdings Inc. Common Stock |
| BZFD | 2.11 | 2.2 | 282,100 | 2025/03/18 | 15:35:47.000 | open | -0.09 | -4.09090909 | |
BuzzFeed Inc. Class A Common Stock |
| BZUN | 3.48 | 3.5 | 172,412 | 2025/03/18 | 15:35:43.000 | open | -0.02 | -0.57142857 | |
Baozun Inc. American Depositary Shares |
| CABA | 1.69 | 1.79 | 919,018 | 2025/03/18 | 17:21:51.000 | extend-hours | -0.10 | -5.58659218 | |
Cabaletta Bio Inc. Common Stock |
| CACC | 482.69 | 485.58 | 47,308 | 2025/03/18 | 15:34:23.000 | open | -2.89 | -0.59516455 | |
Credit Acceptance Corp |
| CADL | 8.9982 | 8.92 | 737,470 | 2025/03/18 | 16:17:15.000 | extend-hours | 0.0782 | 0.87668161 | |
Candel Therapeutics Inc. Common Stock |
| CAKE | 46.855 | 46.7 | 912,274 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.155 | 0.33190578 | |
Cheesecake Factory (The) |
| CALM | 88.51 | 91.95 | 1,043,255 | 2025/03/18 | 17:52:55.000 | extend-hours | -3.44 | -3.74116368 | |
Cal-Maine Foods Inc |
| CAMT | 63 | 65.15 | 357,537 | 2025/03/18 | 16:24:51.000 | extend-hours | -2.15 | -3.30007675 | |
Camtek Ltd |
| CAN | 0.99 | 1.06 | 26,798,611 | 2025/03/18 | 19:57:13.000 | extend-hours | -0.07 | -6.60377358 | |
Canaan Inc. American Depositary Shares |
| CAPR | 11.68 | 12.88 | 1,426,402 | 2025/03/18 | 18:02:33.000 | extend-hours | -1.20 | -9.31677019 | |
Capricor Therapeutics Inc |
| CAPT | 0.6079 | 0.69 | 485,666 | 2025/03/18 | 19:51:13.000 | extend-hours | -0.0821 | -11.89855072 | |
Captivision Inc. Ordinary Shares |
| CAR | 58.02 | 58.33 | 1,148,191 | 2025/03/18 | 19:01:59.000 | extend-hours | -0.31 | -0.53145894 | |
Avis Budget Group Inc. |
| CARE | 16.705 | 16.6 | 29,993 | 2025/03/18 | 15:35:16.000 | open | 0.105 | 0.63253012 | |
Carter Bankshares Inc. Common Stock |
| CARG | 30.035 | 31.09 | 740,182 | 2025/03/18 | 15:55:23.000 | open | -1.055 | -3.39337408 | |
CarGurus Inc. Class A Common Stock |
| CARM | 0.4008 | 0.4 | 76,509 | 2025/03/18 | 15:33:25.000 | open | 0.0008 | 0.200 | |
Carisma Therapeutics Inc. Common Stock |
| CART | 40.85 | 40.3 | 3,622,300 | 2025/03/18 | 16:10:40.000 | extend-hours | 0.55 | 1.36476427 | |
Maplebear Inc. Common Stock |
| CASH | 72.35 | 72.54 | 63,734 | 2025/03/18 | 14:49:03.000 | open | -0.19 | -0.26192446 | |
Pathward Financial Inc. Common Stock |
| CASI | 2.43 | 2.25 | 9,658 | 2025/03/18 | 12:49:53.000 | open | 0.18 | 8.00 | |
CASI Pharmaceuticals Inc. Ordinary Shares |
| CASK | 0.5 | 0.4832 | 41,332 | 2025/03/18 | 18:50:57.000 | extend-hours | 0.0168 | 3.47682119 | |
Heritage Distilling Holding Company Inc. Common Stock |
| CASY | 387.42 | 397.65 | 133,757 | 2025/03/18 | 15:55:17.000 | open | -10.23 | -2.57261411 | |
Casey's General Stores Inc |
| CATY | 43.77 | 43.95 | 214,528 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.18 | -0.40955631 | |
Cathay General Bancorp |
| CBAT | 0.87 | 0.85 | 82,985 | 2025/03/18 | 19:39:03.000 | extend-hours | 0.02 | 2.35294118 | |
CBAK Energy Technology Inc. Common Stock |
| CBLL | 20.78 | 20.5 | 87,569 | 2025/03/18 | 14:45:20.000 | open | 0.28 | 1.36585366 | |
CeriBell Inc. Common Stock |
| CBRL | 40.6828 | 39.35 | 1,056,615 | 2025/03/18 | 16:53:57.000 | extend-hours | 1.3328 | 3.38703939 | |
Cracker Barrel Old Country Store Inc. |
| CBSH | 61.86 | 61.66 | 695,709 | 2025/03/18 | 16:22:06.000 | extend-hours | 0.20 | 0.32435939 | |
Commerce Bancshares Inc |
| CBUS | 2.23 | 2.38 | 105,179 | 2025/03/18 | 15:33:36.000 | open | -0.15 | -6.30252101 | |
Cibus Inc. Class A Common Stock |
| CCAP | 17.48 | 17.42 | 60,930 | 2025/03/18 | 13:44:08.000 | open | 0.06 | 0.34443169 | |
Crescent Capital BDC Inc. Common stock |
| CCB | 84.06 | 82.9 | 47,862 | 2025/03/18 | 14:45:26.000 | open | 1.16 | 1.39927624 | |
Coastal Financial Corporation |
| CCCC | 2.1 | 2.02 | 914,797 | 2025/03/18 | 18:32:12.000 | extend-hours | 0.08 | 3.96039604 | |
C4 Therapeutics Inc. |
| CCCS | 9.33 | 9.36 | 7,315,112 | 2025/03/18 | 17:37:22.000 | extend-hours | -0.03 | -0.32051282 | |
CCC Intelligent Solutions Holdings Inc. Common Stock |
| CCD | 21.6401 | 21.5 | 57,913 | 2025/03/18 | 13:42:24.000 | open | 0.1401 | 0.65162791 | |
Calamos Dynamic Convertible & Income Fund |
| CCEP | 85.59 | 84.5 | 3,498,884 | 2025/03/18 | 16:28:04.000 | extend-hours | 1.09 | 1.28994083 | |
Coca-Cola Europacific Partners plc Ordinary Shares |
| CCIR | 12.35 | 11.79 | 3,209,245 | 2025/03/18 | 19:55:43.000 | extend-hours | 0.56 | 4.74978796 | |
Cohen Circle Acquisition Corp. I Class A Ordinary Shares |
| CCIRW | 1.9 | 1.58 | 430,005 | 2025/03/18 | 14:47:42.000 | open | 0.32 | 20.25316456 | |
Cohen Circle Acquisition Corp. I Warrant |
| CCLD | 1.62 | 1.59 | 1,183,268 | 2025/03/18 | 19:59:50.000 | extend-hours | 0.03 | 1.88679245 | |
CareCloud Inc. Common Stock |
| CCOI | 70.335 | 71.09 | 166,278 | 2025/03/18 | 15:55:18.000 | open | -0.755 | -1.06203404 | |
Cogent Communications Holdings Inc. |
| CCRN | 14.92 | 15.24 | 478,425 | 2025/03/18 | 16:53:06.000 | extend-hours | -0.32 | -2.09973753 | |
Cross Country Healthcare Inc |
| CCSI | 24.26 | 24.65 | 128,883 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.39 | -1.58215010 | |
Consensus Cloud Solutions Inc. Common Stock |
| CDIO | 0.4271 | 0.4627 | 550,851 | 2025/03/18 | 19:34:34.000 | extend-hours | -0.0356 | -7.69397018 | |
Cardio Diagnostics Holdings Inc. Common stock |
| CDLX | 2.34 | 2.35 | 1,334,022 | 2025/03/18 | 19:02:32.000 | extend-hours | -0.01 | -0.42553191 | |
Cardlytics Inc. Common Stock |
| CDNA | 18.8 | 19.01 | 311,923 | 2025/03/18 | 15:55:21.000 | open | -0.21 | -1.10468175 | |
CareDx Inc. |
| CDNS | 253.88 | 252.04 | 1,719,294 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.84 | 0.73004285 | |
Cadence Design Systems |
| CDT | 1.0097 | 1.08 | 476,521 | 2025/03/18 | 19:59:05.000 | extend-hours | -0.0703 | -6.50925926 | |
Conduit Pharmaceuticals Inc. Common Stock |
| CDTTW | 0.0125 | 0.0127 | 34,695 | 2025/03/18 | 13:42:48.000 | open | -0.0002 | -1.57480315 | |
Conduit Pharmaceuticals Inc. Warrant |
| CDTX | 22.67 | 22.27 | 63,072 | 2025/03/18 | 14:49:12.000 | open | 0.40 | 1.79613830 | |
Cidara Therapeutics Inc. |
| CDW | 170.76 | 170.32 | 904,015 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.44 | 0.25833725 | |
CDW Corporation |
| CDXC | 7.865 | 7.91 | 389,008 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.045 | -0.56890013 | |
ChromaDex Corporation |
| CDXS | 2.71 | 2.85 | 620,748 | 2025/03/18 | 14:48:11.000 | open | -0.14 | -4.91228070 | |
Codexis Inc. |
| CDZI | 3.5995 | 3.5 | 398,739 | 2025/03/18 | 18:37:34.000 | extend-hours | 0.0995 | 2.84285714 | |
CADIZ Inc. |
| CECO | 23.44 | 23.37 | 104,341 | 2025/03/18 | 15:55:23.000 | open | 0.07 | 0.29952931 | |
Ceco Environmental Corp |
| CEG | 210.7805 | 217.92 | 2,668,200 | 2025/03/18 | 19:50:48.000 | extend-hours | -7.1395 | -3.27620228 | |
Constellation Energy Corporation Common Stock |
| CELC | 10.09 | 10.12 | 96,386 | 2025/03/18 | 15:55:25.000 | open | -0.03 | -0.29644269 | |
Celcuity Inc. Common Stock |
| CELH | 30.3512 | 29.91 | 11,056,139 | 2025/03/18 | 19:59:32.000 | extend-hours | 0.4412 | 1.47509194 | |
Celsius Holdings Inc. Common Stock |
| CELZ | 3.0811 | 3.21 | 33,141 | 2025/03/18 | 13:41:36.000 | open | -0.1289 | -4.01557632 | |
Creative Medical Technology Holdings Inc. Common Stock |
| CENT | 35.91 | 36.68 | 144,457 | 2025/03/18 | 15:55:20.000 | open | -0.77 | -2.09923664 | |
Central Garden and Pet Co |
| CENTA | 31.83 | 32.36 | 192,532 | 2025/03/18 | 15:55:14.000 | open | -0.53 | -1.63782447 | |
Central Garden & Pet Company |
| CENX | 20.25 | 20.66 | 919,497 | 2025/03/18 | 17:24:01.000 | extend-hours | -0.41 | -1.98451113 | |
Century Aluminum Co |
| CEPO | 10.14 | 10.14 | 169,872 | 2025/03/18 | 14:40:42.000 | open | 0.00 | 0 | |
Cantor Equity Partners I Inc. Class A Ordinary Shares |
| CERO | 0.87 | 0.9009 | 187,138 | 2025/03/18 | 18:20:54.000 | extend-hours | -0.0309 | -3.42990343 | |
CERo Therapeutics Holdings Inc. Common Stock |
| CERS | 1.4 | 1.41 | 3,013,401 | 2025/03/18 | 16:24:40.000 | extend-hours | -0.01 | -0.70921986 | |
Cerus Corp |
| CERT | 10.79 | 10.96 | 989,532 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.17 | -1.55109489 | |
Certara Inc. Common Stock |
| CETY | 0.69 | 0.6988 | 233,616 | 2025/03/18 | 19:40:26.000 | extend-hours | -0.0088 | -1.25930166 | |
Clean Energy Technologies Inc. Common Stock |
| CEVA | 29.97 | 30.1 | 108,755 | 2025/03/18 | 15:35:13.000 | open | -0.13 | -0.43189369 | |
CEVA Inc. |
| CFFN | 5.765 | 5.71 | 240,250 | 2025/03/18 | 15:36:07.000 | open | 0.055 | 0.96322242 | |
Capitol Federal Financial Inc. |
| CFLT | 26.26 | 26.88 | 3,942,250 | 2025/03/18 | 19:20:23.000 | extend-hours | -0.62 | -2.30654762 | |
Confluent Inc. Class A Common Stock |
| CG | 42.42 | 43.26 | 5,344,714 | 2025/03/18 | 16:09:58.000 | extend-hours | -0.84 | -1.94174757 | |
The Carlyle Group Inc. Common Stock |
| CGBD | 16.96 | 16.97 | 109,103 | 2025/03/18 | 15:35:21.000 | open | -0.01 | -0.05892752 | |
Carlyle Secured Lending Inc. Common Stock |
| CGBS | 0.2596 | 0.27 | 512,534 | 2025/03/18 | 19:11:02.000 | extend-hours | -0.0104 | -3.85185185 | |
Crown LNG Holdings Limited Ordinary Shares |
| CGC | 1.1609 | 1.3 | 15,300,263 | 2025/03/18 | 19:47:59.000 | extend-hours | -0.1391 | -10.700 | |
Canopy Growth Corporation Common Shares |
| CGEM | 8.94 | 8.86 | 276,046 | 2025/03/18 | 15:55:20.000 | open | 0.08 | 0.90293454 | |
Cullinan Therapeutics Inc. Common Stock |
| CGEN | 1.56 | 1.62 | 352,921 | 2025/03/18 | 15:35:45.000 | open | -0.06 | -3.70370370 | |
Compugen Ltd |
| CGNT | 8.44 | 8.44 | 95,330 | 2025/03/18 | 15:33:57.000 | open | 0.00 | 0 | |
Cognyte Software Ltd. Ordinary Shares |
| CGNX | 32.34 | 31.95 | 1,716,995 | 2025/03/18 | 17:04:46.000 | extend-hours | 0.39 | 1.22065728 | |
Cognex Corp |
| CGON | 27.53 | 27.39 | 380,067 | 2025/03/18 | 15:55:21.000 | open | 0.14 | 0.51113545 | |
CG Oncology Inc. Common stock |
| CGTX | 0.45 | 0.45 | 308,781 | 2025/03/18 | 19:53:56.000 | extend-hours | 0.00 | 0 | |
Cognition Therapeutics Inc. Common Stock |
| CHCO | 118.09 | 116.9 | 55,770 | 2025/03/18 | 15:36:11.000 | open | 1.19 | 1.01796407 | |
City Holding Co |
| CHDN | 110.39 | 111.54 | 304,412 | 2025/03/18 | 15:55:33.000 | extend-hours | -1.15 | -1.03102026 | |
Churchill Downs Inc |
| CHEF | 52.06 | 52.11 | 351,061 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.05 | -0.09595087 | |
The Chef's Warehouse Inc |
| CHEK | 0.75 | 0.7497 | 54,441 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.0003 | 0.04001601 | |
Check-Cap Ltd. |
| CHI | 10.045 | 10.01 | 196,405 | 2025/03/18 | 15:55:16.000 | open | 0.035 | 0.34965035 | |
Calamos Convertible Opportunities and Income Fund |
| CHKP | 229.5 | 230.24 | 764,128 | 2025/03/18 | 17:13:28.000 | extend-hours | -0.74 | -0.32140375 | |
Check Point Software Technologies Ltd |
| CHR | 1.83 | 1.78 | 280,886 | 2025/03/18 | 19:37:39.000 | extend-hours | 0.05 | 2.80898876 | |
Cheer Holding Inc. Class A Ordinary Share |
| CHRD | 108.822 | 108.23 | 615,131 | 2025/03/18 | 15:55:21.000 | open | 0.592 | 0.54698328 | |
Chord Energy Corporation Common Stock |
| CHRS | 0.8714 | 0.93 | 1,772,878 | 2025/03/18 | 19:41:12.000 | extend-hours | -0.0586 | -6.30107527 | |
Coherus BioSciences Inc. |
| CHRW | 100.055 | 100.77 | 961,310 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.715 | -0.70953657 | |
C.H. Robinson Worldwide Inc. |
| CHSN | 0.242 | 0.2367 | 373,808 | 2025/03/18 | 19:43:22.000 | extend-hours | 0.0053 | 2.23912125 | |
Chanson International Holding Class A Ordinary Shares |
| CHTR | 354.45 | 354.08 | 1,050,268 | 2025/03/18 | 16:25:08.000 | extend-hours | 0.37 | 0.10449616 | |
Charter Comm Inc Del CL A New |
| CHW | 6.5989 | 6.6 | 179,395 | 2025/03/18 | 15:34:49.000 | open | -0.0011 | -0.01666667 | |
Calamos Global Dynamic Income Fund |
| CHX | 29.55 | 29.7 | 5,542,945 | 2025/03/18 | 16:03:22.000 | extend-hours | -0.15 | -0.50505051 | |
ChampionX Corporation |
| CHY | 10.315 | 10.35 | 112,547 | 2025/03/18 | 15:34:41.000 | open | -0.035 | -0.33816425 | |
Calamos Convertible and High Income Fund |
| CIBR | 65.6182 | 65.44 | 443,519 | 2025/03/18 | 19:58:11.000 | extend-hours | 0.1782 | 0.27231051 | |
First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF |
| CIFR | 2.91 | 3.02 | 11,221,113 | 2025/03/18 | 19:59:30.000 | extend-hours | -0.11 | -3.64238411 | |
Cipher Mining Inc. Common Stock |
| CIGI | 122.37 | 125.8 | 119,189 | 2025/03/18 | 15:35:52.000 | open | -3.43 | -2.72655008 | |
Colliers International Group Inc. Subordinate Voting Shares |
| CINF | 145.88 | 147.15 | 968,055 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.27 | -0.86306490 | |
Cincinnati Financial Corp |
| CING | 3.68 | 3.68 | 26,737 | 2025/03/18 | 17:05:03.000 | extend-hours | 0.00 | 0 | |
Cingulate Inc. Common Stock |
| CISO | 0.76 | 0.91 | 1,643,807 | 2025/03/18 | 19:58:36.000 | extend-hours | -0.15 | -16.48351648 | |
CISO Global Inc. Common Stock |
| CIVB | 19.67 | 19.58 | 20,857 | 2025/03/18 | 15:55:21.000 | open | 0.09 | 0.45965271 | |
Civista Bancshares Inc. |
| CJET | 1.35 | 1.18 | 140,908 | 2025/03/18 | 17:00:37.000 | extend-hours | 0.17 | 14.40677966 | |
Chijet Motor Company Inc. Ordinary Shares |
| CJMB | 5.61 | 5.51 | 48,317 | 2025/03/18 | 16:24:49.000 | extend-hours | 0.10 | 1.81488203 | |
Callan JMB Inc. Common Stock |
| CKPT | 4.0001 | 4 | 2,957,567 | 2025/03/18 | 19:53:28.000 | extend-hours | 0.0001 | 0.002500 | |
Checkpoint Therapeutics Inc. Common Stock |
| CLAR | 4 | 4.04 | 92,954 | 2025/03/18 | 15:36:11.000 | open | -0.04 | -0.99009901 | |
Clarus Corporation Common Stock |
| CLBK | 15.21 | 15.22 | 35,554 | 2025/03/18 | 14:44:30.000 | open | -0.01 | -0.06570302 | |
Columbia Financial Inc. Common Stock |
| CLBT | 18.79 | 18.55 | 953,291 | 2025/03/18 | 19:10:04.000 | extend-hours | 0.24 | 1.29380054 | |
Cellebrite DI Ltd. Class A Ordinary Shares |
| CLDX | 19.88 | 20.13 | 229,277 | 2025/03/18 | 15:34:01.000 | open | -0.25 | -1.24192747 | |
Celldex Therapeutics Inc |
| CLEU | 1.97 | 1.86 | 131,225 | 2025/03/18 | 19:56:57.000 | extend-hours | 0.11 | 5.91397849 | |
China Liberal Education Holdings Limited Ordinary Shares |
| CLFD | 30.53 | 29.69 | 45,196 | 2025/03/18 | 14:49:34.000 | open | 0.84 | 2.82923543 | |
Clearfield Inc. |
| CLIK | 1.6 | 1.5704 | 386,249 | 2025/03/18 | 19:24:08.000 | extend-hours | 0.0296 | 1.88487010 | |
Click Holdings Limited Ordinary Share |
| CLLS | 1.2365 | 1.27 | 241,697 | 2025/03/18 | 19:08:57.000 | extend-hours | -0.0335 | -2.63779528 | |
Cellectis S.A. American Depositary Shares |
| CLMT | 12.975 | 12.98 | 485,983 | 2025/03/18 | 15:36:06.000 | open | -0.005 | -0.03852080 | |
Calumet Inc. Common Stock |
| CLNE | 1.76 | 1.85 | 1,973,197 | 2025/03/18 | 19:54:36.000 | extend-hours | -0.09 | -4.86486486 | |
Clean Energy Fuels Corp. |
| CLNN | 4.35 | 4.56 | 25,938 | 2025/03/18 | 16:54:43.000 | extend-hours | -0.21 | -4.60526316 | |
Clene Inc. Common Stock |
| CLOA | 51.74 | 51.73 | 195,065 | 2025/03/18 | 17:22:35.000 | extend-hours | 0.01 | 0.01933114 | |
BlackRock AAA CLO ETF |
| CLOU | 21.95 | 21.96 | 112,075 | 2025/03/18 | 16:50:01.000 | extend-hours | -0.01 | -0.04553734 | |
Global X Cloud Computing ETF |
| CLOV | 3.8 | 3.7 | 6,532,556 | 2025/03/18 | 19:33:47.000 | extend-hours | 0.1 | 2.70270270 | |
Clover Health Investments Corp |
| CLPT | 13.29 | 13.6 | 160,338 | 2025/03/18 | 15:55:23.000 | open | -0.31 | -2.27941176 | |
ClearPoint Neuro Inc. Common Stock |
| CLRB | 0.383 | 0.342 | 2,600,916 | 2025/03/18 | 19:49:58.000 | extend-hours | 0.041 | 11.98830409 | |
Cellectar Biosciences INC NEW |
| CLRO | 0.6599 | 0.637 | 27,405 | 2025/03/18 | 19:45:40.000 | extend-hours | 0.0229 | 3.59497645 | |
ClearOne Inc. (DE) Common Stock |
| CLSD | 0.9504 | 0.91 | 102,711 | 2025/03/18 | 19:28:34.000 | extend-hours | 0.0404 | 4.43956044 | |
Clearside Biomedical Inc. Common Stock |
| CLSK | 7.66 | 7.895 | 23,560,056 | 2025/03/18 | 19:59:15.000 | extend-hours | -0.235 | -2.97656745 | |
CLEANSPARK INC |
| CLYM | 1.335 | 1.37 | 38,333 | 2025/03/18 | 14:47:40.000 | open | -0.035 | -2.55474453 | |
Climb Bio Inc. Common Stock |
| CMCO | 17.84 | 18.16 | 246,598 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.32 | -1.76211454 | |
Columbus McKinnon Corp/NY |
| CMCSA | 36.4189 | 35.82 | 16,177,015 | 2025/03/18 | 17:20:46.000 | extend-hours | 0.5989 | 1.67197097 | |
Comcast Corp |
| CMCT | 0.2779 | 0.249 | 1,540,732 | 2025/03/18 | 19:57:00.000 | extend-hours | 0.0289 | 11.60642570 | |
Creative Media & Community Trust Corporation Common stock |
| CME | 266.45 | 263.71 | 2,540,201 | 2025/03/18 | 19:05:38.000 | extend-hours | 2.74 | 1.03902014 | |
CME Group Inc. |
| CMLS | 0.4675 | 0.4777 | 366,542 | 2025/03/18 | 13:44:53.000 | open | -0.0102 | -2.13523132 | |
Cumulus Media Inc. Class A Common Stock |
| CMND | 1.19 | 1.18 | 40,077 | 2025/03/18 | 19:44:25.000 | extend-hours | 0.01 | 0.84745763 | |
Clearmind Medicine Inc. Common Shares |
| CMPO | 10.55 | 11.08 | 454,300 | 2025/03/18 | 19:53:01.000 | extend-hours | -0.53 | -4.78339350 | |
CompoSecure Inc. Class A Common Stock |
| CMPR | 45.08 | 44.7 | 254,429 | 2025/03/18 | 16:38:02.000 | extend-hours | 0.38 | 0.85011186 | |
Cimpress PLC Ordinary Shares (Ireland) |
| CMPS | 3.26 | 3.45 | 1,248,773 | 2025/03/18 | 19:52:32.000 | extend-hours | -0.19 | -5.50724638 | |
COMPASS Pathways Plc American Depository Shares |
| CMPX | 2.32 | 2.33 | 613,860 | 2025/03/18 | 15:35:58.000 | open | -0.01 | -0.42918455 | |
Compass Therapeutics Inc. Common Stock |
| CMRX | 8.48 | 8.47 | 1,499,003 | 2025/03/18 | 19:51:01.000 | extend-hours | 0.01 | 0.11806375 | |
Chimerix Inc. |
| CMTL | 1.8517 | 1.99 | 216,951 | 2025/03/18 | 17:12:02.000 | extend-hours | -0.1383 | -6.94974874 | |
Comtech Telecommunications |
| CNCK | 6.18 | 6.4 | 30,040 | 2025/03/18 | 15:33:41.000 | open | -0.22 | -3.437500 | |
Coincheck Group N.V. Ordinary Shares |
| CNDT | 3.1197 | 3.05 | 682,972 | 2025/03/18 | 16:16:36.000 | extend-hours | 0.0697 | 2.28524590 | |
Conduent Incorporated Common Stock |
| CNEY | 0.1704 | 0.1775 | 687,725 | 2025/03/18 | 17:52:48.000 | extend-hours | -0.0071 | -4.00 | |
CN Energy Group Inc. Class A Ordinary Shares |
| CNOB | 23.62 | 23.46 | 65,553 | 2025/03/18 | 15:55:23.000 | open | 0.16 | 0.68201194 | |
Center Bancorp Inc |
| CNSP | 3.8723 | 3.2 | 217,144 | 2025/03/18 | 19:59:45.000 | extend-hours | 0.6723 | 21.00937500 | |
CNS Pharmaceuticals Inc. Common Stock |
| CNTA | 16.51 | 16.99 | 877,926 | 2025/03/18 | 16:17:37.000 | extend-hours | -0.48 | -2.82519129 | |
Centessa Pharmaceuticals plc American Depositary Shares |
| CNTM | 0.6067 | 0.64 | 162,515 | 2025/03/18 | 19:13:21.000 | extend-hours | -0.0333 | -5.20312500 | |
ConnectM Technology Solutions Inc. Common Stock |
| CNTY | 1.94 | 2.04 | 53,149 | 2025/03/18 | 15:35:47.000 | open | -0.10 | -4.90196078 | |
Century Casinos Inc |
| CNXC | 46.26 | 46 | 980,330 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.26 | 0.56521739 | |
Concentrix Corporation Common Stock |
| CNXN | 61.59 | 60.2 | 118,624 | 2025/03/18 | 15:35:37.000 | open | 1.39 | 2.30897010 | |
PC Connection Inc |
| COCO | 34.64 | 35.2 | 247,265 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.56 | -1.59090909 | |
The Vita Coco Company Inc. Common Stock |
| CODX | 0.45 | 0.45 | 94,090 | 2025/03/18 | 19:13:56.000 | extend-hours | 0.00 | 0 | |
Co-Diagnostics Inc. Common Stock |
| COEP | 9.7 | 9.14 | 203,664 | 2025/03/18 | 17:24:08.000 | extend-hours | 0.56 | 6.12691466 | |
Coeptis Therapeutics Holdings Inc. Common Stock |
| COFS | 28.67 | 28.65 | 27,193 | 2025/03/18 | 14:48:45.000 | open | 0.02 | 0.06980803 | |
CHOICEONE FINANCIAL |
| COGT | 7.305 | 7.24 | 466,264 | 2025/03/18 | 15:55:19.000 | open | 0.065 | 0.89779006 | |
Cogent Biosciences Inc. Common Stock |
| COHU | 17.08 | 17.23 | 193,918 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.15 | -0.87057458 | |
Cohu Inc |
| COIN | 181.2846 | 185 | 7,372,251 | 2025/03/18 | 19:59:47.000 | extend-hours | -3.7154 | -2.00832432 | |
Coinbase Global Inc. Class A Common Stock |
| COLB | 24.75 | 24.73 | 1,123,455 | 2025/03/18 | 16:52:48.000 | extend-hours | 0.02 | 0.08087343 | |
Columbia Banking Systems Inc |
| COLL | 29.7964 | 29.58 | 233,539 | 2025/03/18 | 15:55:17.000 | open | 0.2164 | 0.73157539 | |
Collegium Pharmaceutical Inc. Common Stock |
| COLM | 78.51 | 78.61 | 584,271 | 2025/03/18 | 16:09:10.000 | extend-hours | -0.10 | -0.12721028 | |
Columbia Sportswear Co |
| COMM | 5.27 | 5.18 | 3,731,994 | 2025/03/18 | 18:31:56.000 | extend-hours | 0.09 | 1.73745174 | |
CommScope Holding Company Inc. |
| COMT | 25.8391 | 26.02 | 123,691 | 2025/03/18 | 15:35:08.000 | open | -0.1809 | -0.69523444 | |
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF |
| CONI | 14.49 | 14.2716 | 354,963 | 2025/03/18 | 19:55:10.000 | extend-hours | 0.2184 | 1.53031195 | |
GraniteShares 1x Short COIN Daily ETF |
| CONL | 15.6 | 16.4099 | 5,264,447 | 2025/03/18 | 19:59:03.000 | extend-hours | -0.8099 | -4.93543532 | |
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF |
| COO | 80.04 | 79.82 | 1,621,754 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.22 | 0.27562015 | |
The Cooper Companies Inc. Common Stock |
| COOP | 103.15 | 101.25 | 643,600 | 2025/03/18 | 18:22:00.000 | extend-hours | 1.90 | 1.87654321 | |
Mr. Cooper Group Inc. Common Stock |
| COPJ | 20.4 | 20.72 | 15,588 | 2025/03/18 | 12:50:33.000 | open | -0.32 | -1.54440154 | |
Sprott Junior Copper Miners ETF |
| CORT | 56.78 | 57.45 | 481,717 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.67 | -1.16623151 | |
Corcept Therapeutics Inc. |
| CORZ | 8 | 8.57 | 13,589,333 | 2025/03/18 | 19:53:26.000 | extend-hours | -0.57 | -6.65110852 | |
Core Scientific Inc. Common Stock |
| CORZW | 3.4 | 3.67 | 977,994 | 2025/03/18 | 17:27:32.000 | extend-hours | -0.27 | -7.35694823 | |
Core Scientific Inc. Tranche 1 Warrants |
| COSM | 0.486042 | 0.518 | 178,432 | 2025/03/18 | 17:12:32.000 | extend-hours | -0.031958 | -6.16949807 | |
Cosmos Holdings Inc. Common Stock |
| COST | 899.9 | 913 | 2,031,404 | 2025/03/18 | 18:41:07.000 | extend-hours | -13.1 | -1.43483023 | |
Costco Wholesale Corp |
| COWG | 31.41 | 31.69 | 540,420 | 2025/03/18 | 15:55:14.000 | open | -0.28 | -0.88355948 | |
Pacer US Large Cap Cash Cows Growth Leaders ETF |
| COYA | 6.77 | 6.98 | 118,603 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.21 | -3.00859599 | |
Coya Therapeutics Inc. Common Stock |
| CPB | 38.8 | 39.05 | 3,431,402 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.25 | -0.64020487 | |
The Campbell's Company Common Stock |
| CPOP | 0.6303 | 0.68 | 58,645 | 2025/03/18 | 16:40:04.000 | extend-hours | -0.0497 | -7.30882353 | |
Pop Culture Group Co. Ltd Class A Ordinary Shares |
| CPRT | 52.93 | 53.48 | 3,721,793 | 2025/03/18 | 19:21:06.000 | extend-hours | -0.55 | -1.02842184 | |
Copart Inc |
| CPRX | 21.5 | 21.78 | 1,316,508 | 2025/03/18 | 17:59:20.000 | extend-hours | -0.28 | -1.28558310 | |
Catalyst Pharmaceutical Inc. |
| CPZ | 15.63 | 15.63 | 95,772 | 2025/03/18 | 12:48:05.000 | open | 0.00 | 0 | |
Calamos Long/Short Equity & Dynamic Income Trust Common Stock |
| CRAI | 178.475 | 174.02 | 34,754 | 2025/03/18 | 15:35:52.000 | open | 4.455 | 2.56005057 | |
CRA International Inc. |
| CRBP | 6.45 | 6.89 | 309,092 | 2025/03/18 | 18:04:19.000 | extend-hours | -0.44 | -6.38606676 | |
Corbus Pharmaceuticals Holdings Inc. |
| CRBU | 1.01 | 1.03 | 1,377,180 | 2025/03/18 | 18:48:11.000 | extend-hours | -0.02 | -1.94174757 | |
Caribou Biosciences Inc. Common Stock |
| CRCT | 5.395 | 5.41 | 220,134 | 2025/03/18 | 15:36:02.000 | open | -0.015 | -0.27726433 | |
Cricut Inc. Class A Common Stock |
| CRDF | 3.81 | 4.0499 | 1,055,189 | 2025/03/18 | 17:54:11.000 | extend-hours | -0.2399 | -5.92360305 | |
Cardiff Oncology Inc. Common Stock |
| CRDL | 1.11 | 1.19 | 73,473 | 2025/03/18 | 14:48:46.000 | open | -0.08 | -6.72268908 | |
Cardiol Therapeutics Inc. Class A Common Shares |
| CRDO | 44.04 | 46.685 | 5,233,119 | 2025/03/18 | 19:39:20.000 | extend-hours | -2.645 | -5.66563136 | |
Credo Technology Group Holding Ltd Ordinary Shares |
| CRESY | 10.55 | 10.79 | 229,469 | 2025/03/18 | 17:17:17.000 | extend-hours | -0.24 | -2.22428174 | |
Cresud SA |
| CRGO | 2.31 | 2.24 | 64,465 | 2025/03/18 | 15:55:15.000 | open | 0.07 | 3.12500 | |
Freightos Limited Ordinary shares |
| CRGX | 4.6 | 4.06 | 1,806,013 | 2025/03/18 | 19:59:24.000 | extend-hours | 0.54 | 13.30049261 | |
CARGO Therapeutics Inc. Common Stock |
| CRMD | 10.43 | 10.47 | 805,033 | 2025/03/18 | 16:46:42.000 | extend-hours | -0.04 | -0.38204394 | |
CorMedix Inc. |
| CRML | 1.8707 | 1.95 | 346,789 | 2025/03/18 | 19:07:32.000 | extend-hours | -0.0793 | -4.06666667 | |
Critical Metals Corp. Ordinary Shares |
| CRNC | 9.9876 | 10.11 | 965,934 | 2025/03/18 | 18:13:14.000 | extend-hours | -0.1224 | -1.21068249 | |
Cerence Inc. Common Stock |
| CRNT | 2.58 | 2.6 | 704,816 | 2025/03/18 | 19:35:26.000 | extend-hours | -0.02 | -0.76923077 | |
Ceragon Networks Ltd |
| CRNX | 34.36 | 34.7 | 452,540 | 2025/03/18 | 15:55:22.000 | open | -0.34 | -0.97982709 | |
Crinetics Pharmaceuticals Inc. |
| CRON | 1.8701 | 1.88 | 834,998 | 2025/03/18 | 18:17:41.000 | extend-hours | -0.0099 | -0.52659574 | |
Cronos Group Inc. Common Share |
| CROX | 103.88 | 102.8 | 943,388 | 2025/03/18 | 17:39:24.000 | extend-hours | 1.08 | 1.05058366 | |
Crocs Inc. |
| CRSP | 40.97 | 42.67 | 1,907,169 | 2025/03/18 | 19:12:21.000 | extend-hours | -1.70 | -3.98406375 | |
CRISPR Therapeutics AG |
| CRSR | 10.045 | 10.2 | 444,465 | 2025/03/18 | 15:55:23.000 | open | -0.155 | -1.51960784 | |
Corsair Gaming Inc. Common Stock |
| CRTO | 34.945 | 35.16 | 143,832 | 2025/03/18 | 15:55:18.000 | open | -0.215 | -0.61149033 | |
Criteo S.A. |
| CRUS | 100.92 | 99.66 | 290,106 | 2025/03/18 | 15:55:21.000 | open | 1.26 | 1.26429862 | |
Cirrus Logic Inc |
| CRVL | 106.06 | 105.62 | 59,380 | 2025/03/18 | 15:55:22.000 | open | 0.44 | 0.41658777 | |
Corvel Corp |
| CRVO | 9.61 | 9.73 | 5,034,848 | 2025/03/18 | 19:59:43.000 | extend-hours | -0.12 | -1.23329908 | |
CervoMed Inc. Common Stock |
| CRVS | 4.7 | 4.74 | 411,280 | 2025/03/18 | 15:55:22.000 | open | -0.04 | -0.84388186 | |
Corvus Pharmaceuticals Inc. |
| CRWD | 363.0283 | 362.1 | 3,124,218 | 2025/03/18 | 19:50:17.000 | extend-hours | 0.9283 | 0.25636564 | |
CrowdStrike Holdings Inc. Class A Common Stock |
| CRWL | 24.41 | 24.12 | 132,208 | 2025/03/18 | 18:05:55.000 | extend-hours | 0.29 | 1.20232172 | |
GraniteShares 2x Long CRWD Daily ETF |
| CSAI | 5.4 | 6 | 144,464 | 2025/03/18 | 19:56:02.000 | extend-hours | -0.6 | -10.0 | |
Cloudastructure Inc. Class A Common Stock |
| CSCO | 60.37 | 60.665 | 16,026,811 | 2025/03/18 | 19:40:35.000 | extend-hours | -0.295 | -0.48627710 | |
Cisco Systems Inc. Common Stock (DE) |
| CSGP | 78.36 | 79.39 | 2,617,184 | 2025/03/18 | 16:38:01.000 | extend-hours | -1.03 | -1.29739262 | |
CoStar Group Inc |
| CSGS | 60.93 | 60.61 | 152,435 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.32 | 0.52796568 | |
CSG Systems International |
| CSIQ | 9.805 | 10 | 609,676 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.195 | -1.9500 | |
Canadian Solar Inc. Common Shares (ON) |
| CSLR | 1.44 | 1.49 | 283,546 | 2025/03/18 | 16:21:27.000 | extend-hours | -0.05 | -3.35570470 | |
Complete Solaria Inc. Common Stock |
| CSQ | 16.3499 | 16.43 | 76,904 | 2025/03/18 | 14:47:29.000 | open | -0.0801 | -0.48752282 | |
Calamos Strategic Total Return Fund |
| CSTE | 2.93 | 3 | 65,889 | 2025/03/18 | 15:34:19.000 | open | -0.07 | -2.33333333 | |
Caesarstone Ltd. |
| CSTL | 20.46 | 20.02 | 311,031 | 2025/03/18 | 15:55:14.000 | open | 0.44 | 2.19780220 | |
Castle Biosciences Inc. Common Stock |
| CSWC | 22 | 21.78 | 348,567 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.22 | 1.01010101 | |
Capital Southwest Corp |
| CSWI | 286.11 | 293.82 | 161,790 | 2025/03/18 | 16:37:36.000 | extend-hours | -7.71 | -2.62405554 | |
CSW Industrials Inc |
| CSX | 30.42 | 30.36 | 9,663,707 | 2025/03/18 | 18:06:56.000 | extend-hours | 0.06 | 0.19762846 | |
CSX Corporation |
| CTAS | 193.01 | 194 | 1,469,945 | 2025/03/18 | 17:30:59.000 | extend-hours | -0.99 | -0.51030928 | |
Cintas Corp |
| CTKB | 4.265 | 4.32 | 542,710 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.055 | -1.27314815 | |
Cytek Biosciences Inc. Common Stock |
| CTLP | 7.6002 | 7.78 | 282,283 | 2025/03/18 | 19:53:18.000 | extend-hours | -0.1798 | -2.31105398 | |
Cantaloupe Inc. Common Stock |
| CTMX | 0.6 | 0.6215 | 1,511,678 | 2025/03/18 | 19:56:39.000 | extend-hours | -0.0215 | -3.45937249 | |
CytomX Therapeutics Inc. |
| CTNM | 7.175 | 7 | 112,317 | 2025/03/18 | 15:36:11.000 | open | 0.175 | 2.500 | |
Contineum Therapeutics Inc. Class A Common Stock |
| CTOR | 0.5891 | 0.58 | 55,152 | 2025/03/18 | 13:37:28.000 | open | 0.0091 | 1.56896552 | |
Citius Oncology Inc. Common Stock |
| CTRN | 21.33 | 22 | 114,918 | 2025/03/18 | 15:34:01.000 | open | -0.67 | -3.04545455 | |
Citi Trends Inc. |
| CTSH | 79.58 | 80 | 2,468,195 | 2025/03/18 | 16:28:04.000 | extend-hours | -0.42 | -0.52500 | |
Cognizant Technology Solutions |
| CTXR | 1.6 | 1.53 | 51,925 | 2025/03/18 | 16:12:28.000 | extend-hours | 0.07 | 4.57516340 | |
Citius Pharmaceuticals Inc. Common |
| CUE | 0.9748 | 0.9479 | 83,702 | 2025/03/18 | 14:43:02.000 | open | 0.0269 | 2.83785209 | |
Cue Biopharma Inc. |
| CURI | 3.05 | 2.88 | 369,561 | 2025/03/18 | 16:30:50.000 | extend-hours | 0.17 | 5.90277778 | |
CuriosityStream Inc. Class A Common Stock |
| CURR | 1.8 | 2.65 | 2,304,090 | 2025/03/18 | 19:58:23.000 | extend-hours | -0.85 | -32.07547170 | |
Currenc Group Inc. Ordinary Shares |
| CVAC | 3.03 | 3.04 | 384,992 | 2025/03/18 | 15:55:21.000 | open | -0.01 | -0.32894737 | |
CureVac N.V. Ordinary Shares |
| CVBF | 18.705 | 18.74 | 314,864 | 2025/03/18 | 15:55:20.000 | open | -0.035 | -0.18676628 | |
CVB Financial Corp |
| CVCO | 505.26 | 500.93 | 16,954 | 2025/03/18 | 13:44:11.000 | open | 4.33 | 0.86439223 | |
Cavco Industries Inc. |
| CVGI | 1.515 | 1.55 | 166,216 | 2025/03/18 | 15:36:09.000 | open | -0.035 | -2.25806452 | |
Commercial Vehicle Group Inc. |
| CVGW | 23.82 | 23.67 | 106,138 | 2025/03/18 | 15:35:30.000 | open | 0.15 | 0.63371356 | |
Calavo Growers Inc |
| CVLT | 160.88 | 158.87 | 180,983 | 2025/03/18 | 15:35:54.000 | open | 2.01 | 1.26518537 | |
Commault Systems Inc. |
| CVRX | 11.8796 | 11.57 | 71,814 | 2025/03/18 | 15:34:52.000 | open | 0.3096 | 2.67588591 | |
CVRx Inc. Common Stock |
| CWCO | 27.39 | 27 | 211,561 | 2025/03/18 | 15:35:16.000 | open | 0.39 | 1.44444444 | |
Consolidated Water Co Inc |
| CWD | 0.561 | 0.62 | 415,977 | 2025/03/18 | 16:44:55.000 | extend-hours | -0.059 | -9.51612903 | |
CaliberCos Inc. Class A Common Stock |
| CWST | 107.19 | 108.7 | 190,985 | 2025/03/18 | 15:36:11.000 | open | -1.51 | -1.38914443 | |
Casella Waste Systems Inc |
| CXAI | 0.9999 | 1.02 | 187,170 | 2025/03/18 | 19:38:41.000 | extend-hours | -0.0201 | -1.97058824 | |
CXApp Inc. Class A Common Stock |
| CXDO | 5.61 | 5.94 | 118,679 | 2025/03/18 | 17:16:05.000 | extend-hours | -0.33 | -5.55555556 | |
CREXENDO INC |
| CXSE | 35.75 | 36.23 | 38,412 | 2025/03/18 | 19:26:13.000 | extend-hours | -0.48 | -1.32486889 | |
WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund |
| CYBR | 344.87 | 347.57 | 299,753 | 2025/03/18 | 15:55:23.000 | open | -2.70 | -0.77682194 | |
CyberArk Software Ltd. |
| CYCC | 0.323 | 0.3058 | 106,135 | 2025/03/18 | 18:56:08.000 | extend-hours | 0.0172 | 5.62459124 | |
Cyclacel Pharmaceuticals Inc |
| CYN | 4.8048 | 4.48 | 76,999 | 2025/03/18 | 19:11:43.000 | extend-hours | 0.3248 | 7.2500 | |
Cyngn Inc. Common Stock |
| CYRX | 6.185 | 6.43 | 425,656 | 2025/03/18 | 15:55:21.000 | open | -0.245 | -3.81026439 | |
CryoPort Inc. Common Stock |
| CYTK | 43.48 | 44.16 | 1,221,558 | 2025/03/18 | 17:53:39.000 | extend-hours | -0.68 | -1.53985507 | |
Cytokinetics Inc. |
| CZR | 28.08 | 28.08 | 3,790,979 | 2025/03/18 | 18:39:46.000 | extend-hours | 0.00 | 0 | |
Caesars Entertainment Inc. Common Stock |
| DADA | 1.88 | 1.87 | 527,585 | 2025/03/18 | 17:35:00.000 | extend-hours | 0.01 | 0.53475936 | |
Dada Nexus Limited American Depositary Shares |
| DAKT | 12.51 | 12.66 | 316,810 | 2025/03/18 | 16:49:02.000 | extend-hours | -0.15 | -1.18483412 | |
Daktronics Inc |
| DALN | 5.48 | 6.48 | 111,309 | 2025/03/18 | 13:45:26.000 | open | -1.00 | -15.43209877 | |
DallasNews Corporation Series A Common Stock |
| DAPP | 10.05 | 10.4 | 299,162 | 2025/03/18 | 15:55:19.000 | open | -0.35 | -3.36538462 | |
VanEck Digital Transformation ETF |
| DASH | 185.17 | 188.03 | 5,677,853 | 2025/03/18 | 19:46:52.000 | extend-hours | -2.86 | -1.52103388 | |
DoorDash Inc. Class A Common Stock |
| DATS | 2.3545 | 2.45 | 62,795 | 2025/03/18 | 14:49:27.000 | open | -0.0955 | -3.89795918 | |
DatChat Inc. Common Stock |
| DAVE | 84.395 | 86.1 | 151,813 | 2025/03/18 | 15:34:59.000 | open | -1.705 | -1.98025552 | |
Dave Inc. Class A Common Stock |
| DAWN | 8.165 | 8.53 | 857,114 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.365 | -4.27901524 | |
Day One Biopharmaceuticals Inc. Common Stock |
| DAX | 41.67 | 41.41 | 707,485 | 2025/03/18 | 19:56:19.000 | extend-hours | 0.26 | 0.62786766 | |
Global X Funds Global X DAX Germany ETF |
| DBVT | 4.9 | 5.09 | 14,599 | 2025/03/18 | 12:48:07.000 | open | -0.19 | -3.73280943 | |
DBV Technologies S.A. |
| DBX | 26.55 | 26.07 | 4,442,023 | 2025/03/18 | 18:20:40.000 | extend-hours | 0.48 | 1.84119678 | |
Dropbox Inc. Class A |
| DCGO | 2.825 | 2.85 | 541,811 | 2025/03/18 | 15:36:01.000 | open | -0.025 | -0.87719298 | |
DocGo Inc. Common Stock |
| DCOM | 28.18 | 28.26 | 121,582 | 2025/03/18 | 15:55:21.000 | open | -0.08 | -0.28308563 | |
Dime Community Bancshares Inc. Common Stock |
| DCTH | 14.05 | 13.5 | 460,414 | 2025/03/18 | 19:57:51.000 | extend-hours | 0.55 | 4.07407407 | |
Delcath Systems Inc |
| DDOG | 102.9 | 103.24 | 2,953,395 | 2025/03/18 | 18:28:33.000 | extend-hours | -0.34 | -0.32932972 | |
Datadog Inc. Class A Common Stock |
| DENN | 3.91 | 3.9 | 1,169,003 | 2025/03/18 | 19:54:45.000 | extend-hours | 0.01 | 0.25641026 | |
DENNY'S CORP |
| DEVS | 0.33 | 0.38 | 2,454,371 | 2025/03/18 | 19:52:54.000 | extend-hours | -0.05 | -13.15789474 | |
DevvStream Corp. Common Stock |
| DFGP | 53.3599 | 53.16 | 84,966 | 2025/03/18 | 15:35:18.000 | open | 0.1999 | 0.37603461 | |
Dimensional Global Core Plus Fixed Income ETF |
| DFLI | 1.29 | 1.28 | 50,382 | 2025/03/18 | 15:36:07.000 | open | 0.01 | 0.7812500 | |
Dragonfly Energy Holdings Corp. Common Stock (NV) |
| DGICA | 18.525 | 18.55 | 107,158 | 2025/03/18 | 15:35:41.000 | open | -0.025 | -0.13477089 | |
Donegal Group Inc |
| DGII | 29.18 | 29.17 | 113,080 | 2025/03/18 | 15:55:15.000 | open | 0.01 | 0.03428180 | |
Digi International Inc |
| DGLY | 0.0695 | 0.07 | 17,983,236 | 2025/03/18 | 19:59:46.000 | extend-hours | -0.0005 | -0.71428571 | |
Digital Ally Inc. Common Stock |
| DGNX | 71.38 | 74.99 | 45,624 | 2025/03/18 | 14:49:24.000 | open | -3.61 | -4.81397520 | |
Diginex Limited Ordinary Shares |
| DGRW | 78.0525 | 79.92 | 553,179 | 2025/03/18 | 17:37:10.000 | extend-hours | -1.8675 | -2.33671171 | |
WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund |
| DH | 2.775 | 2.65 | 977,206 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.125 | 4.71698113 | |
Definitive Healthcare Corp. Class A Common Stock |
| DHAI | 0.32 | 0.32 | 931,703 | 2025/03/18 | 19:47:02.000 | extend-hours | 0.00 | 0 | |
DIH Holdings US Inc. Class A Common Stock |
| DHC | 2.655 | 2.67 | 363,200 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.015 | -0.56179775 | |
Diversified Healthcare Trust Common Shares of Beneficial Interest |
| DHIL | 145.61 | 145.55 | 5,022 | 2025/03/18 | 12:44:32.000 | open | 0.06 | 0.04122295 | |
Diamond Hill Investment Group |
| DIBS | 3 | 2.89 | 111,227 | 2025/03/18 | 15:34:07.000 | open | 0.11 | 3.80622837 | |
1stdibs.com Inc. Common Stock |
| DIOD | 46.55 | 46.73 | 923,358 | 2025/03/18 | 16:02:45.000 | extend-hours | -0.18 | -0.38519153 | |
Diodes Inc |
| DJT | 20.23 | 20.39 | 1,809,969 | 2025/03/18 | 19:57:03.000 | extend-hours | -0.16 | -0.78469838 | |
Trump Media & Technology Group Corp. Common Stock |
| DJTWW | 12.71 | 12.76 | 35,823 | 2025/03/18 | 16:17:17.000 | extend-hours | -0.05 | -0.39184953 | |
Trump Media & Technology Group Corp. Warrants |
| DKNG | 36.92 | 38.35 | 7,714,101 | 2025/03/18 | 19:59:28.000 | extend-hours | -1.43 | -3.72881356 | |
DraftKings Inc. Class A Common Stock |
| DLHC | 4.685 | 4.63 | 10,880 | 2025/03/18 | 15:35:52.000 | open | 0.055 | 1.18790497 | |
DLH Holdings Corp. |
| DLO | 9.1 | 9.35 | 507,199 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.25 | -2.67379679 | |
DLocal Limited Class A Common Shares |
| DLTH | 2.12 | 2.21 | 33,572 | 2025/03/18 | 14:49:32.000 | open | -0.09 | -4.07239819 | |
Duluth Holdings Inc. Class B Common Stock |
| DLTR | 65.5 | 65.65 | 2,092,950 | 2025/03/18 | 17:14:18.000 | extend-hours | -0.15 | -0.22848439 | |
Dollar Tree Inc. |
| DMAC | 5.245 | 6 | 75,578 | 2025/03/18 | 15:55:17.000 | open | -0.755 | -12.58333333 | |
DiaMedica Therapeutics Inc. Common Stock |
| DMLP | 29.87 | 30.03 | 102,746 | 2025/03/18 | 18:52:38.000 | extend-hours | -0.16 | -0.53280053 | |
Dorchester Minerals LP |
| DMN | 0.1248 | 0.1194 | 7,093,453 | 2025/03/18 | 19:59:10.000 | extend-hours | 0.0054 | 4.52261307 | |
Damon Inc. Common Stock |
| DMRC | 14.08 | 14.66 | 186,691 | 2025/03/18 | 15:55:21.000 | open | -0.58 | -3.95634379 | |
Digimarc Corporation |
| DNLI | 14.55 | 15.24 | 449,282 | 2025/03/18 | 15:35:12.000 | open | -0.69 | -4.52755906 | |
Denali Therapeutics Inc. Common Stock |
| DNTH | 20.86 | 21.81 | 219,376 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.95 | -4.35580009 | |
Dianthus Therapeutics Inc. Common Stock |
| DNUT | 5.69 | 5.38 | 3,330,688 | 2025/03/18 | 19:59:45.000 | extend-hours | 0.31 | 5.76208178 | |
Krispy Kreme Inc. Common Stock |
| DOCU | 85 | 82.59 | 3,193,297 | 2025/03/18 | 18:54:45.000 | extend-hours | 2.41 | 2.91802882 | |
DocuSign Inc. Common Stock |
| DOMH | 4.38 | 4.92 | 231,144 | 2025/03/18 | 18:59:56.000 | extend-hours | -0.54 | -10.97560976 | |
Dominari Holdings Inc. Common Stock |
| DOMO | 8.675 | 8.46 | 245,851 | 2025/03/18 | 15:55:15.000 | open | 0.215 | 2.54137116 | |
Domo Inc. Class B Common Stock |
| DOOO | 39.14 | 39.31 | 92,250 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.17 | -0.43245993 | |
BRP Inc. Common Subordinate Voting Shares |
| DORM | 124.9 | 126.19 | 170,349 | 2025/03/18 | 15:55:22.000 | open | -1.29 | -1.02226801 | |
Dorman Products Inc. New |
| DOX | 89.2 | 88.78 | 593,730 | 2025/03/18 | 19:57:45.000 | extend-hours | 0.42 | 0.47307952 | |
Amdocs Limited |
| DOYU | 8.39 | 9.74 | 657,557 | 2025/03/18 | 16:47:54.000 | extend-hours | -1.35 | -13.86036961 | |
DouYu International Holdings Limited ADS |
| DPRO | 2.8 | 3.02 | 99,503 | 2025/03/18 | 16:55:32.000 | extend-hours | -0.22 | -7.28476821 | |
Draganfly Inc. Common Shares |
| DPZ | 450.9987 | 448.07 | 640,886 | 2025/03/18 | 16:53:45.000 | extend-hours | 2.9287 | 0.65362555 | |
Domino's Pizza Inc. |
| DRCT | 0.85 | 0.829 | 74,904 | 2025/03/18 | 16:13:10.000 | extend-hours | 0.021 | 2.53317250 | |
Direct Digital Holdings Inc. Class A Common Stock |
| DRIV | 22.46 | 22.94 | 46,199 | 2025/03/18 | 16:11:14.000 | extend-hours | -0.48 | -2.09241500 | |
Global X Autonomous & Electric Vehicles ETF |
| DRMA | 1.1995 | 1.174 | 61,271 | 2025/03/18 | 18:46:54.000 | extend-hours | 0.0255 | 2.17206133 | |
Dermata Therapeutics Inc. Common Stock |
| DRS | 33.9034 | 32.79 | 1,091,613 | 2025/03/18 | 19:59:26.000 | extend-hours | 1.1134 | 3.39554742 | |
Leonardo DRS Inc. Common Stock |
| DRVN | 17.32 | 17.33 | 519,963 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.01 | -0.05770340 | |
Driven Brands Holdings Inc. Common Stock |
| DSGN | 4.85 | 4.95 | 84,004 | 2025/03/18 | 15:35:43.000 | open | -0.10 | -2.02020202 | |
Design Therapeutics Inc. Common Stock |
| DSGR | 29.575 | 29.7 | 30,436 | 2025/03/18 | 14:48:55.000 | open | -0.125 | -0.42087542 | |
Distribution Solutions Group Inc. Common Stock |
| DSGX | 99.11 | 99.68 | 235,693 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.57 | -0.57182986 | |
Descartes Systems Group Inc |
| DSP | 11.9 | 11.91 | 415,905 | 2025/03/18 | 18:42:46.000 | extend-hours | -0.01 | -0.08396306 | |
Viant Technology Inc. Class A Common Stock |
| DTCR | 17.7 | 17.79 | 91,670 | 2025/03/18 | 15:35:45.000 | open | -0.09 | -0.50590219 | |
Global X Funds Global X Data Center & Digital Infrastructure ETF |
| DTI | 2.74 | 2.76 | 38,841 | 2025/03/18 | 14:45:02.000 | open | -0.02 | -0.72463768 | |
Drilling Tools International Corporation Common Stock |
| DTIL | 4.85 | 4.97 | 59,695 | 2025/03/18 | 19:59:32.000 | extend-hours | -0.12 | -2.41448692 | |
Precision BioSciences Inc. Common Stock |
| DUO | 0.3689 | 0.403 | 2,529,666 | 2025/03/18 | 19:52:29.000 | extend-hours | -0.0341 | -8.46153846 | |
Fangdd Network Group Ltd. Class A Ordinary Shares |
| DUOL | 292.28 | 294.91 | 478,217 | 2025/03/18 | 15:35:31.000 | open | -2.63 | -0.89179750 | |
Duolingo Inc. Class A Common Stock |
| DVAX | 13.89 | 13.6 | 1,370,911 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.29 | 2.13235294 | |
Dynavax Technologies Corporation |
| DVY | 133.08 | 133.12 | 306,803 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.04 | -0.03004808 | |
iShares Select Dividend ETF |
| DWAS | 78.5 | 78.81 | 53,811 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.31 | -0.39335110 | |
Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright SmallCap Momentum ETF |
| DWTX | 5.8 | 6.05 | 279,174 | 2025/03/18 | 19:59:23.000 | extend-hours | -0.25 | -4.13223140 | |
Dogwood Therapeutics Inc. Common Stock |
| DXCM | 70.7 | 71.25 | 2,509,662 | 2025/03/18 | 16:28:04.000 | extend-hours | -0.55 | -0.77192982 | |
DexCom Inc. |
| DXLG | 1.995 | 1.89 | 222,242 | 2025/03/18 | 15:55:20.000 | open | 0.105 | 5.55555556 | |
Destination XL Group Inc. Common Stock |
| DXPE | 85.08 | 83.66 | 83,338 | 2025/03/18 | 15:55:28.000 | extend-hours | 1.42 | 1.69734640 | |
DXP Enterprises Inc |
| DXST | 1.14 | 0.983 | 98,429 | 2025/03/18 | 17:54:19.000 | extend-hours | 0.157 | 15.97151577 | |
Decent Holding Inc Ordinary Shares |
| DYAI | 1.37 | 1.4 | 296,584 | 2025/03/18 | 16:20:01.000 | extend-hours | -0.03 | -2.14285714 | |
Dyadic International Inc. |
| DYN | 12.58 | 12.14 | 1,778,205 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.44 | 3.62438221 | |
Dyne Therapeutics Inc. Common Stock |
| EA | 141.87 | 142.12 | 2,668,064 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.25 | -0.17590768 | |
Electronic Arts Inc |
| EBAY | 65.24 | 67.31 | 4,552,648 | 2025/03/18 | 16:25:11.000 | extend-hours | -2.07 | -3.07532313 | |
eBay Inc |
| EBC | 16.365 | 16.27 | 811,267 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.095 | 0.58389674 | |
Eastern Bankshares Inc. Common Stock |
| ECOR | 8.55 | 8.58 | 208,071 | 2025/03/18 | 15:34:42.000 | open | -0.03 | -0.34965035 | |
electroCore Inc. Common Stock |
| ECPG | 33.82 | 33.41 | 99,087 | 2025/03/18 | 15:34:05.000 | open | 0.41 | 1.22717749 | |
Encore Capital Group Inc. |
| ECX | 2.61 | 2.65 | 4,180,973 | 2025/03/18 | 16:40:33.000 | extend-hours | -0.04 | -1.50943396 | |
ECARX Holdings Inc. Class A Ordinary shares |
| EDIT | 1.35 | 1.41 | 1,555,264 | 2025/03/18 | 19:49:40.000 | extend-hours | -0.06 | -4.25531915 | |
Editas Medicine Inc. Common Stock |
| EEFT | 105.945 | 104.44 | 667,551 | 2025/03/18 | 15:55:33.000 | extend-hours | 1.505 | 1.44101877 | |
Euronet Worldwide Inc |
| EEMA | 76.87 | 77.06 | 50,211 | 2025/03/18 | 14:42:04.000 | open | -0.19 | -0.24656112 | |
iShares MSCI Emerging Markets Asia ETF |
| EFSC | 56.45 | 56.54 | 219,477 | 2025/03/18 | 16:38:14.000 | extend-hours | -0.09 | -0.15917934 | |
Enterprise Financial Services Corporation |
| EGBN | 21.78 | 21.59 | 156,548 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.19 | 0.88003705 | |
Eagle Bancorp Inc |
| EGHT | 2.23 | 2.22 | 776,310 | 2025/03/18 | 16:30:32.000 | extend-hours | 0.01 | 0.45045045 | |
8x8 Inc. Common Stock |
| EH | 24.88 | 25.39 | 1,455,444 | 2025/03/18 | 19:52:37.000 | extend-hours | -0.51 | -2.00866483 | |
EHang Holdings Limited ADS |
| EHTH | 7.295 | 7.68 | 233,174 | 2025/03/18 | 15:55:23.000 | open | -0.385 | -5.01302083 | |
eHealth Inc. |
| EJH | 1.01 | 0.98 | 883,340 | 2025/03/18 | 19:49:46.000 | extend-hours | 0.03 | 3.06122449 | |
E-Home Household Service Holdings Limited Ordinary Shares |
| ELAB | 4.46 | 4.23 | 204,155 | 2025/03/18 | 16:33:34.000 | extend-hours | 0.23 | 5.43735225 | |
PMGC Holdings Inc. Common Stock |
| ELDN | 3.55 | 3.6 | 130,572 | 2025/03/18 | 15:35:12.000 | open | -0.05 | -1.38888889 | |
Eledon Pharmaceuticals Inc. Common Stock |
| ELEV | 0.4769 | 0.52 | 640,846 | 2025/03/18 | 19:30:27.000 | extend-hours | -0.0431 | -8.28846154 | |
Elevation Oncology Inc. Common stock |
| ELPW | 0.715 | 0.64 | 34,680 | 2025/03/18 | 18:28:31.000 | extend-hours | 0.075 | 11.7187500 | |
Elong Power Holding Limited Class A Ordinary Shares |
| ELSE | 4.6 | 4.6 | 32,932 | 2025/03/18 | 14:45:04.000 | open | 0.0 | 0 | |
Electro-Sensors Inc |
| ELVA | 2.615 | 2.55 | 22,462 | 2025/03/18 | 14:48:50.000 | open | 0.065 | 2.54901961 | |
Electrovaya Inc. Common Shares |
| ELVN | 20.425 | 20.57 | 184,274 | 2025/03/18 | 15:55:18.000 | open | -0.145 | -0.70491006 | |
Enliven Therapeutics Inc. Common Stock |
| EMB | 90.96 | 90.75 | 4,384,227 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.21 | 0.23140496 | |
iShares J.P. Morgan USD Emerging Markets Bond ETF |
| EMBC | 13.43 | 13.49 | 209,022 | 2025/03/18 | 15:35:06.000 | open | -0.06 | -0.44477391 | |
Embecta Corp. Common Stock |
| EMXC | 57.1711 | 56.03 | 1,955,830 | 2025/03/18 | 17:52:19.000 | extend-hours | 1.1411 | 2.03658754 | |
iShares MSCI Emerging Markets ex China ETF |
| ENLV | 1.16 | 1.14 | 138,860 | 2025/03/18 | 15:35:17.000 | open | 0.02 | 1.75438596 | |
Enlivex Therapeutics Ltd. Ordinary Shares |
| ENPH | 61.2108 | 63.02 | 2,817,998 | 2025/03/18 | 19:54:25.000 | extend-hours | -1.8092 | -2.87083466 | |
Enphase Energy Inc. |
| ENSG | 129.5 | 129.27 | 113,942 | 2025/03/18 | 15:36:12.000 | open | 0.23 | 0.17792218 | |
The Ensign Group Inc. |
| ENTA | 6.16 | 5.97 | 163,830 | 2025/03/18 | 15:35:56.000 | open | 0.19 | 3.18257956 | |
Enanta Pharmaceuticals Inc |
| ENTG | 100.26 | 99.77 | 916,531 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.49 | 0.49112960 | |
Entegris Inc |
| ENVB | 1.6715 | 1.75 | 63,375 | 2025/03/18 | 17:50:41.000 | extend-hours | -0.0785 | -4.48571429 | |
Enveric Biosciences Inc. Common Stock |
| ENVX | 7.8371 | 8.045 | 5,194,243 | 2025/03/18 | 19:14:14.000 | extend-hours | -0.2079 | -2.58421380 | |
Enovix Corporation Common Stock |
| EOLS | 13.14 | 13.38 | 549,465 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.24 | -1.79372197 | |
Evolus Inc. Common Stock |
| EOSE | 4.1091 | 4.12 | 2,696,800 | 2025/03/18 | 19:36:27.000 | extend-hours | -0.0109 | -0.26456311 | |
Eos Energy Enterprises Inc. Class A Common Stock |
| EPSN | 7.18 | 7.32 | 36,644 | 2025/03/18 | 15:35:50.000 | open | -0.14 | -1.91256831 | |
Epsilon Energy Ltd. |
| EPWK | 4.87 | 4.69 | 190,893 | 2025/03/18 | 15:33:47.000 | open | 0.18 | 3.83795309 | |
EPWK Holdings Ltd. Class A Ordinary Shares |
| EQIX | 841.26 | 863.7 | 685,329 | 2025/03/18 | 16:38:07.000 | extend-hours | -22.44 | -2.59812435 | |
Equinix Inc. Common Stock REIT |
| ERAS | 1.4 | 1.45 | 817,578 | 2025/03/18 | 16:51:02.000 | extend-hours | -0.05 | -3.44827586 | |
Erasca Inc. Common Stock |
| ERIC | 8.24 | 8.2 | 26,753,099 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.04 | 0.48780488 | |
Ericsson American Depositary Shares |
| ERIE | 417.74 | 422.38 | 44,975 | 2025/03/18 | 15:55:29.000 | extend-hours | -4.64 | -1.09853686 | |
Erie Indemnity Co |
| ERII | 16.125 | 15.75 | 400,666 | 2025/03/18 | 15:35:37.000 | open | 0.375 | 2.38095238 | |
Energy Recovery Inc. |
| ERNA | 0.2651 | 0.2713 | 61,880 | 2025/03/18 | 19:27:05.000 | extend-hours | -0.0062 | -2.28529303 | |
Eterna Therapeutics Inc. Common Stock |
| ESEA | 30.6 | 28.4 | 79,391 | 2025/03/18 | 17:47:18.000 | extend-hours | 2.2 | 7.74647887 | |
Euroseas Ltd.(Marshall Islands) |
| ESGD | 84.58 | 84.42 | 325,420 | 2025/03/18 | 15:36:11.000 | open | 0.16 | 0.18952855 | |
iShares Trust iShares ESG Aware MSCI EAFE ETF |
| ESGE | 35.84 | 36.03 | 746,184 | 2025/03/18 | 17:22:56.000 | extend-hours | -0.19 | -0.52733833 | |
iShares Inc. iShares ESG Aware MSCI EM ETF |
| ESGL | 1.7945 | 1.78 | 19,603 | 2025/03/18 | 13:39:13.000 | open | 0.0145 | 0.81460674 | |
ESGL Holdings Limited Ordinary Shares |
| ESGR | 331.99 | 332.17 | 120,496 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.18 | -0.05418912 | |
Enstar Group |
| ESGU | 122.08 | 122.79 | 292,603 | 2025/03/18 | 15:55:21.000 | open | -0.71 | -0.57822298 | |
iShares Trust iShares ESG Aware MSCI USA ETF |
| ESLT | 408 | 395.99 | 215,206 | 2025/03/18 | 18:17:09.000 | extend-hours | 12.01 | 3.03290487 | |
Elbit Systems Ltd |
| ESPO | 88.8 | 89.64 | 20,164 | 2025/03/18 | 14:47:45.000 | open | -0.84 | -0.93708166 | |
VanEck Video Gaming and eSports ETF |
| ESPR | 1.58 | 1.54 | 3,441,323 | 2025/03/18 | 19:41:22.000 | extend-hours | 0.04 | 2.59740260 | |
Esperion Therapeutics Inc. |
| ESQ | 72.015 | 71.01 | 31,778 | 2025/03/18 | 14:46:08.000 | open | 1.005 | 1.41529362 | |
Esquire Financial Holdings Inc. Common Stock |
| ESTA | 38.36 | 38.91 | 208,154 | 2025/03/18 | 15:36:09.000 | open | -0.55 | -1.41351838 | |
Establishment Labs Holdings Inc. |
| ETHA | 14.65 | 14.38 | 8,244,521 | 2025/03/18 | 19:57:47.000 | extend-hours | 0.27 | 1.87760779 | |
iShares Ethereum Trust ETF |
| ETNB | 8.47 | 8.51 | 899,593 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.04 | -0.47003525 | |
89bio Inc. Common Stock |
| ETON | 14.68 | 13.56 | 645,989 | 2025/03/18 | 15:35:27.000 | open | 1.12 | 8.25958702 | |
Eton Pharmaceutcials Inc. Common Stock |
| ETSY | 44.8 | 45.86 | 3,190,826 | 2025/03/18 | 17:23:42.000 | extend-hours | -1.06 | -2.31138247 | |
Etsy Inc. |
| EU | 1.5999 | 1.55 | 2,486,622 | 2025/03/18 | 18:36:57.000 | extend-hours | 0.0499 | 3.21935484 | |
enCore Energy Corp. |
| EUDA | 4.08 | 4.21 | 93,362 | 2025/03/18 | 14:43:43.000 | open | -0.13 | -3.08788599 | |
EUDA Health Holdings Limited Ordinary Shares |
| EUFN | 29.88 | 29.36 | 5,152,744 | 2025/03/18 | 19:26:33.000 | extend-hours | 0.52 | 1.77111717 | |
iShares MSCI Europe Financials ETF |
| EVAX | 1.9 | 1.93 | 47,499 | 2025/03/18 | 16:46:51.000 | extend-hours | -0.03 | -1.55440415 | |
Evaxion Biotech A/S American Depositary Share |
| EVCM | 9.95 | 9.91 | 86,987 | 2025/03/18 | 15:34:50.000 | open | 0.04 | 0.40363269 | |
EverCommerce Inc. Common Stock |
| EVER | 26.6 | 28.24 | 1,069,466 | 2025/03/18 | 19:31:30.000 | extend-hours | -1.64 | -5.80736544 | |
EverQuote Inc. Class A Common Stock |
| EVGO | 2.56 | 2.55 | 2,694,706 | 2025/03/18 | 18:59:16.000 | extend-hours | 0.01 | 0.39215686 | |
EVgo Inc. Class A Common Stock |
| EVLV | 3.01 | 3.14 | 989,112 | 2025/03/18 | 19:03:14.000 | extend-hours | -0.13 | -4.14012739 | |
Evolv Technologies Holdings Inc. Class A Common Stock |
| EVO | 3.66 | 3.67 | 32,930 | 2025/03/18 | 14:48:29.000 | open | -0.01 | -0.27247956 | |
Evotec SE American Depositary Shares |
| EVOK | 3.29 | 3.49 | 38,531 | 2025/03/18 | 18:04:04.000 | extend-hours | -0.20 | -5.73065903 | |
Evoke Pharma Inc. |
| EVRG | 67.1 | 67.5 | 1,556,499 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.4 | -0.59259259 | |
Evergy Inc. |
| EVTV | 0.2455 | 0.243 | 196,662 | 2025/03/18 | 17:03:08.000 | extend-hours | 0.0025 | 1.02880658 | |
Envirotech Vehicles Inc. Common Stock |
| EWBC | 88.27 | 88.17 | 540,344 | 2025/03/18 | 15:36:08.000 | open | 0.10 | 0.11341726 | |
East-West Bancorp Inc |
| EWCZ | 4.215 | 4.22 | 500,606 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.005 | -0.11848341 | |
European Wax Center Inc. Class A Common Stock |
| EWJV | 34.5 | 34.25 | 138,629 | 2025/03/18 | 18:18:36.000 | extend-hours | 0.25 | 0.72992701 | |
iShares MSCI Japan Value ETF |
| EWTX | 26.4 | 26.31 | 1,096,886 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.09 | 0.34207526 | |
Edgewise Therapeutics Inc. Common Stock |
| EWZS | 10.99 | 11.01 | 135,708 | 2025/03/18 | 15:34:47.000 | open | -0.02 | -0.18165304 | |
iShares MSCI Brazil Small-Cap ETF |
| EXAS | 45.02 | 45.18 | 1,830,291 | 2025/03/18 | 16:16:56.000 | extend-hours | -0.16 | -0.35413900 | |
Exact Sciences Corp |
| EXC | 44.4899 | 44.4 | 5,113,733 | 2025/03/18 | 17:06:35.000 | extend-hours | 0.0899 | 0.20247748 | |
Exelon Corporation |
| EXE | 106.8062 | 106.62 | 4,874,392 | 2025/03/18 | 19:01:02.000 | extend-hours | 0.1862 | 0.17463890 | |
Expand Energy Corporation Common Stock |
| EXEL | 36.36 | 36.97 | 1,851,867 | 2025/03/18 | 16:38:00.000 | extend-hours | -0.61 | -1.64998648 | |
Exelixis Inc |
| EXFY | 3.395 | 3.31 | 454,210 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.085 | 2.56797583 | |
Expensify Inc. Class A Common Stock |
| EXLS | 46.88 | 46.21 | 543,998 | 2025/03/18 | 15:55:17.000 | open | 0.67 | 1.44990262 | |
ExlService Holdings Inc. |
| EXPE | 165.28 | 166.51 | 1,825,463 | 2025/03/18 | 17:25:23.000 | extend-hours | -1.23 | -0.73869437 | |
Expedia Group Inc. Common Stock |
| EXPI | 9.2042 | 9.56 | 876,986 | 2025/03/18 | 16:05:34.000 | extend-hours | -0.3558 | -3.72175732 | |
eXp World Holdings Inc. Common Stock |
| EXPO | 82.58 | 82.3 | 173,850 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.28 | 0.34021871 | |
Exponent Inc |
| EXTR | 14.79 | 14.69 | 387,770 | 2025/03/18 | 15:36:08.000 | open | 0.10 | 0.68073519 | |
Extreme Networks |
| EYE | 12.08 | 11.86 | 1,476,284 | 2025/03/18 | 16:55:52.000 | extend-hours | 0.22 | 1.85497470 | |
National Vision Holdings Inc. Common Stock |
| EYPT | 6.26 | 6.6 | 399,778 | 2025/03/18 | 18:06:39.000 | extend-hours | -0.34 | -5.15151515 | |
EyePoint Pharmaceuticals Inc. Common Stock |
| EZPW | 14.21 | 13.74 | 343,122 | 2025/03/18 | 19:17:43.000 | extend-hours | 0.47 | 3.42066958 | |
Ezcorp Inc |
| FA | 13.3 | 13.39 | 562,020 | 2025/03/18 | 15:36:11.000 | open | -0.09 | -0.67214339 | |
First Advantage Corporation Common Stock |
| FAAS | 0.468 | 0.506 | 157,230 | 2025/03/18 | 19:42:39.000 | extend-hours | -0.038 | -7.50988142 | |
DigiAsia Corp. Ordinary Shares |
| FALN | 26.85 | 26.84 | 497,823 | 2025/03/18 | 15:36:13.000 | open | 0.01 | 0.03725782 | |
iShares Fallen Angels USD Bond ETF |
| FAMI | 2 | 1.9 | 34,712 | 2025/03/18 | 16:24:11.000 | extend-hours | 0.1 | 5.26315789 | |
Farmmi Inc. |
| FANG | 154.98 | 153.99 | 2,255,681 | 2025/03/18 | 19:10:27.000 | extend-hours | 0.99 | 0.64289889 | |
Diamondback Energy Inc. |
| FARM | 2.17 | 2.28 | 164,120 | 2025/03/18 | 17:06:16.000 | extend-hours | -0.11 | -4.82456140 | |
Farmer Bros Co |
| FARO | 28.565 | 28.56 | 96,120 | 2025/03/18 | 14:49:40.000 | open | 0.005 | 0.01750700 | |
Faro Technologies Inc |
| FAST | 76.1 | 75.82 | 2,667,327 | 2025/03/18 | 16:48:11.000 | extend-hours | 0.28 | 0.36929570 | |
Fastenal Co |
| FATBB | 3.1547 | 3.05 | 5,236 | 2025/03/18 | 13:45:27.000 | open | 0.1047 | 3.43278689 | |
FAT Brands Inc. Class B Common Stock |
| FATE | 0.9193 | 0.951 | 794,947 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.0317 | -3.33333333 | |
Fate Therapeutics Inc. |
| FBGL | 0.849 | 0.79 | 435,254 | 2025/03/18 | 19:59:46.000 | extend-hours | 0.059 | 7.46835443 | |
FBS Global Limited Ordinary Shares |
| FBIO | 1.72 | 1.76 | 201,787 | 2025/03/18 | 17:45:29.000 | extend-hours | -0.04 | -2.27272727 | |
Fortress Biotech Inc. |
| FBL | 31.1304 | 33.3 | 758,278 | 2025/03/18 | 19:58:05.000 | extend-hours | -2.1696 | -6.51531532 | |
GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF |
| FBLA | 11.34 | 11.31 | 26,379 | 2025/03/18 | 14:47:00.000 | open | 0.03 | 0.26525199 | |
FB Bancorp Inc. Common Stock |
| FBLG | 1.02 | 1 | 139,732 | 2025/03/18 | 19:57:43.000 | extend-hours | 0.02 | 2.00 | |
FibroBiologics Inc. Common Stock |
| FBMS | 34.58 | 34.56 | 61,054 | 2025/03/18 | 15:36:00.000 | open | 0.02 | 0.05787037 | |
First Bancshares Inc. |
| FBNC | 40.37 | 40.25 | 96,517 | 2025/03/18 | 15:55:20.000 | open | 0.12 | 0.29813665 | |
First Bancorp/NC |
| FBRX | 5.58 | 5.55 | 53,952 | 2025/03/18 | 15:35:06.000 | open | 0.03 | 0.54054054 | |
Forte Biosciences Inc. Common Stock |
| FCCO | 22.205 | 22.4 | 39,972 | 2025/03/18 | 13:42:31.000 | open | -0.195 | -0.87053571 | |
First Community Corp |
| FCEL | 5.7298 | 6.04 | 710,664 | 2025/03/18 | 19:30:16.000 | extend-hours | -0.3102 | -5.13576159 | |
FuelCell Energy Inc NEW (DE) |
| FCFS | 117.6 | 116.91 | 90,095 | 2025/03/18 | 14:48:34.000 | open | 0.69 | 0.59019759 | |
FirstCash Holdings Inc. Common Stock |
| FDIG | 25.97 | 26.48 | 40,175 | 2025/03/18 | 14:44:05.000 | open | -0.51 | -1.92598187 | |
Fidelity Crypto Industry and Digital Payments ETF |
| FDMT | 3.96 | 4.15 | 607,987 | 2025/03/18 | 19:35:08.000 | extend-hours | -0.19 | -4.57831325 | |
4D Molecular Therapeutics Inc. Common Stock |
| FDUS | 21.19 | 21.28 | 303,789 | 2025/03/18 | 16:39:13.000 | extend-hours | -0.09 | -0.42293233 | |
Fidus Investment Corp. |
| FEAM | 3.2 | 3.96 | 749,281 | 2025/03/18 | 19:59:28.000 | extend-hours | -0.76 | -19.19191919 | |
5E Advanced Materials Inc. Common Stock |
| FEAT | 35.2 | 35.21 | 23,085 | 2025/03/18 | 19:15:48.000 | extend-hours | -0.01 | -0.02840102 | |
YieldMax Dorsey Wright Featured 5 Income ETF |
| FELE | 99.17 | 99.35 | 107,738 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.18 | -0.18117765 | |
Franklin Electric Co Inc |
| FEMY | 1.54 | 1.56 | 167,729 | 2025/03/18 | 15:35:30.000 | open | -0.02 | -1.28205128 | |
Femasys Inc. Common Stock |
| FENC | 6.59 | 6.4 | 120,257 | 2025/03/18 | 15:55:23.000 | open | 0.19 | 2.9687500 | |
Fennec Pharmaceuticals Inc. Common Stock |
| FEPI | 43.4 | 43.76 | 201,895 | 2025/03/18 | 18:42:09.000 | extend-hours | -0.36 | -0.82266910 | |
REX FANG & Innovation Equity Premium Income ETF |
| FER | 44.305 | 43.96 | 56,416 | 2025/03/18 | 15:34:40.000 | open | 0.345 | 0.78480437 | |
Ferrovial SE Ordinary Shares |
| FFBC | 24.92 | 24.67 | 154,230 | 2025/03/18 | 15:55:21.000 | open | 0.25 | 1.01337657 | |
First Financial Bancorp |
| FFIC | 13.19 | 13.08 | 257,213 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.11 | 0.84097859 | |
Flushing Financial Corp |
| FFIN | 35.48 | 35.42 | 232,412 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.06 | 0.16939582 | |
First Financial Bankshares Inc |
| FFIV | 264.83 | 265.24 | 322,171 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.41 | -0.15457699 | |
F5 Inc. Common Stock |
| FFNW | 22.655 | 22.59 | 69,271 | 2025/03/18 | 15:34:16.000 | open | 0.065 | 0.28773794 | |
First Financial Northwest Inc |
| FGEN | 0.35 | 0.3766 | 2,902,600 | 2025/03/18 | 19:54:22.000 | extend-hours | -0.0266 | -7.06319703 | |
FibroGen Inc |
| FHB | 24.48 | 24.51 | 538,477 | 2025/03/18 | 15:55:14.000 | open | -0.03 | -0.12239902 | |
First Hawaiian Inc. Common Stock |
| FHTX | 4.51 | 4.52 | 57,290 | 2025/03/18 | 15:34:52.000 | open | -0.01 | -0.22123894 | |
Foghorn Therapeutics Inc. Common Stock |
| FIBK | 28.845 | 29 | 295,020 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.155 | -0.53448276 | |
First Interstate BancSystem Inc. Common Stock (DE) |
| FINX | 28.28 | 28.42 | 21,454 | 2025/03/18 | 13:39:59.000 | open | -0.14 | -0.49261084 | |
Global X Funds Global X FinTech ETF |
| FIP | 5.15 | 5.23 | 630,204 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.08 | -1.52963671 | |
FTAI Infrastructure Inc. Common Stock |
| FISI | 25.745 | 25.74 | 138,323 | 2025/03/18 | 15:55:17.000 | open | 0.005 | 0.01942502 | |
Financial Institutions Inc |
| FITB | 38.89 | 38.99 | 3,305,335 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.10 | -0.25647602 | |
Fifth Third Bancorp |
| FIVE | 74.843 | 73.13 | 2,234,544 | 2025/03/18 | 16:50:03.000 | extend-hours | 1.713 | 2.34240394 | |
Five Below Inc. Common Stock |
| FIVN | 29.79 | 29.9 | 1,105,153 | 2025/03/18 | 17:27:07.000 | extend-hours | -0.11 | -0.36789298 | |
FIVE9 INC. |
| FIXD | 43.765 | 43.57 | 692,331 | 2025/03/18 | 15:35:43.000 | open | 0.195 | 0.44755566 | |
First Trust TCW Opportunistic Fixed Income ETF |
| FIZZ | 40.69 | 40.68 | 126,177 | 2025/03/18 | 15:55:22.000 | open | 0.01 | 0.02458210 | |
National Beverage Corp. |
| FKWL | 5.47 | 5.92 | 44,656 | 2025/03/18 | 13:42:43.000 | open | -0.45 | -7.60135135 | |
Franklin Wireless Corp. Common Stock |
| FLEX | 34.78 | 34.98 | 2,392,226 | 2025/03/18 | 19:41:27.000 | extend-hours | -0.20 | -0.57175529 | |
Flex Ltd. Ordinary Shares |
| FLGC | 0.66 | 0.69 | 74,367 | 2025/03/18 | 14:41:34.000 | open | -0.03 | -4.34782609 | |
Flora Growth Corp. Common Stock |
| FLGT | 17.125 | 17.33 | 367,881 | 2025/03/18 | 15:55:22.000 | open | -0.205 | -1.18291979 | |
Fulgent Genetics Inc. Common Stock |
| FLL | 4.015 | 4.01 | 48,180 | 2025/03/18 | 15:35:22.000 | open | 0.005 | 0.12468828 | |
Full House Resorts Inc. |
| FLNC | 5.39 | 5.47 | 4,404,924 | 2025/03/18 | 19:29:47.000 | extend-hours | -0.08 | -1.46252285 | |
Fluence Energy Inc. Class A Common Stock |
| FLUX | 1.82 | 1.78 | 109,013 | 2025/03/18 | 18:09:08.000 | extend-hours | 0.04 | 2.24719101 | |
Flux Power Holdings Inc. Common Stock |
| FLWS | 5.54 | 5.5 | 402,302 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.04 | 0.72727273 | |
1-800-FLOWERS.COM Inc |
| FLYE | 0.4656 | 0.46 | 146,221 | 2025/03/18 | 19:06:39.000 | extend-hours | 0.0056 | 1.21739130 | |
Fly-E Group Inc. Common Stock |
| FLYW | 10.385 | 10.53 | 1,015,468 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.145 | -1.37701804 | |
Flywire Corporation Voting Common Stock |
| FMB | 50.8902 | 50.88 | 82,821 | 2025/03/18 | 15:34:43.000 | open | 0.0102 | 0.02004717 | |
First Trust Managed Municipal ETF |
| FMNB | 13.12 | 13.08 | 58,246 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.04 | 0.30581040 | |
Farmers National Banc Corp |
| FMTO | 2.29 | 2.3 | 62,580 | 2025/03/18 | 15:34:40.000 | open | -0.01 | -0.43478261 | |
Femto Technologies Inc. Common Stock |
| FNGR | 1.4198 | 1.39 | 167,719 | 2025/03/18 | 16:20:28.000 | extend-hours | 0.0298 | 2.14388489 | |
FingerMotion Inc. Common Stock |
| FNKO | 7.135 | 7.31 | 607,236 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.175 | -2.39398085 | |
Funko Inc. Class A Common Stock |
| FOLD | 8.9893 | 9.11 | 1,678,797 | 2025/03/18 | 17:16:44.000 | extend-hours | -0.1207 | -1.32491767 | |
Amicus Therapeutics Inc |
| FORM | 32.85 | 32.37 | 555,852 | 2025/03/18 | 18:37:39.000 | extend-hours | 0.48 | 1.48285449 | |
FormFactor Inc. |
| FOSL | 1.37 | 1.382 | 536,304 | 2025/03/18 | 18:20:57.000 | extend-hours | -0.012 | -0.86830680 | |
Fossil Group Inc. |
| FOX | 48.45 | 48.755 | 932,608 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.305 | -0.62557686 | |
Fox Corporation Class B Common Stock |
| FOXA | 52.38 | 52.36 | 2,938,490 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.02 | 0.03819710 | |
Fox Corporation Class A Common Stock |
| FOXF | 25.04 | 24.35 | 445,835 | 2025/03/18 | 15:55:24.000 | open | 0.69 | 2.83367556 | |
Fox Factory Holding Corp. Common Stock |
| FRGT | 1.29 | 1.41 | 68,582 | 2025/03/18 | 19:55:07.000 | extend-hours | -0.12 | -8.51063830 | |
Freight Technologies Inc. Ordinary Shares |
| FRME | 40.64 | 40.41 | 289,096 | 2025/03/18 | 15:34:07.000 | open | 0.23 | 0.56916605 | |
First Merchants Corp |
| FROG | 33.69 | 34.18 | 421,171 | 2025/03/18 | 16:27:59.000 | extend-hours | -0.49 | -1.43358689 | |
JFrog Ltd. Ordinary Shares |
| FRPT | 85.23 | 88.84 | 1,346,489 | 2025/03/18 | 15:55:33.000 | extend-hours | -3.61 | -4.06348492 | |
Freshpet Inc. |
| FRSH | 15.19 | 15.08 | 2,204,101 | 2025/03/18 | 16:50:44.000 | extend-hours | 0.11 | 0.72944297 | |
Freshworks Inc. Class A Common Stock |
| FRST | 10.11 | 10.01 | 48,372 | 2025/03/18 | 14:48:45.000 | open | 0.10 | 0.99900100 | |
Primis Financial Corp. Common Stock |
| FRSX | 0.7062 | 0.71 | 309,954 | 2025/03/18 | 19:39:57.000 | extend-hours | -0.0038 | -0.53521127 | |
Foresight Autonomous Holdings Ltd. American Depositary Shares |
| FSBC | 28.33 | 27.92 | 103,549 | 2025/03/18 | 15:55:24.000 | open | 0.41 | 1.46848138 | |
Five Star Bancorp Common Stock |
| FSLR | 127.4 | 131.51 | 2,984,565 | 2025/03/18 | 19:57:45.000 | extend-hours | -4.11 | -3.12523762 | |
First Solar Inc. |
| FSV | 167.86 | 167.73 | 193,595 | 2025/03/18 | 15:55:14.000 | open | 0.13 | 0.07750551 | |
FirstService Corporation Common Shares |
| FTA | 76.62 | 76.7 | 33,003 | 2025/03/18 | 15:34:52.000 | open | -0.08 | -0.10430248 | |
First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI) |
| FTAI | 102.89 | 106.83 | 716,935 | 2025/03/18 | 15:55:30.000 | extend-hours | -3.94 | -3.68810259 | |
FTAI Aviation Ltd. Common Stock |
| FTCS | 88.4999 | 88.74 | 165,488 | 2025/03/18 | 15:35:10.000 | open | -0.2401 | -0.27056570 | |
First Trust Capital Strength ETF |
| FTDR | 37.035 | 37.46 | 369,600 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.425 | -1.13454351 | |
Frontdoor Inc. Common Stock |
| FTEL | 0.612 | 0.56 | 312,440 | 2025/03/18 | 17:03:00.000 | extend-hours | 0.052 | 9.28571429 | |
Fitell Corporation Ordinary Shares |
| FTFT | 0.197 | 0.1894 | 409,167 | 2025/03/18 | 19:34:17.000 | extend-hours | 0.0076 | 4.01267159 | |
Future FinTech Group Inc. |
| FTGC | 25.295 | 25.42 | 404,492 | 2025/03/18 | 15:35:42.000 | open | -0.125 | -0.49173879 | |
First Trust Global Tactical Commodity Strategy Fund |
| FTGS | 29.7065 | 29.91 | 186,697 | 2025/03/18 | 15:33:27.000 | open | -0.2035 | -0.68037446 | |
First Trust Growth Strength ETF |
| FTHI | 21.9999 | 22.17 | 271,763 | 2025/03/18 | 15:55:15.000 | open | -0.1701 | -0.76725304 | |
First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF |
| FTHM | 0.93 | 1 | 145,733 | 2025/03/18 | 16:12:04.000 | extend-hours | -0.07 | -7.00 | |
Fathom Holdings Inc. Common Stock |
| FTLF | 13.87 | 13.65 | 12,898 | 2025/03/18 | 19:57:45.000 | extend-hours | 0.22 | 1.61172161 | |
FitLife Brands Inc. Common Stock |
| FTNT | 96.91 | 96.08 | 3,334,354 | 2025/03/18 | 18:28:17.000 | extend-hours | 0.83 | 0.86386345 | |
Fortinet Inc. |
| FTRE | 9.64 | 9.8 | 1,340,708 | 2025/03/18 | 16:37:38.000 | extend-hours | -0.16 | -1.63265306 | |
Fortrea Holdings Inc. Common Stock |
| FTSL | 45.905 | 45.91 | 157,696 | 2025/03/18 | 15:35:59.000 | open | -0.005 | -0.01089087 | |
First Trust Senior Loan Fund ETF |
| FTSM | 59.9217 | 59.9 | 479,198 | 2025/03/18 | 15:35:45.000 | open | 0.0217 | 0.03622705 | |
First Trust Enhanced Short Maturity ETF |
| FUFU | 4.22 | 4.6 | 216,900 | 2025/03/18 | 15:55:22.000 | open | -0.38 | -8.26086957 | |
BitFuFu Inc. Class A Ordinary Shares |
| FULC | 3.035 | 3.09 | 256,815 | 2025/03/18 | 15:35:56.000 | open | -0.055 | -1.77993528 | |
Fulcrum Therapeutics Inc. Common Stock |
| FULT | 18.27 | 18.08 | 629,549 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.19 | 1.05088496 | |
Fulton Financial Corp |
| FUTU | 114.45 | 117.5 | 3,607,645 | 2025/03/18 | 19:29:09.000 | extend-hours | -3.05 | -2.59574468 | |
Futu Holdings Limited American Depositary Shares |
| FV | 55.5875 | 55.8 | 87,434 | 2025/03/18 | 15:34:30.000 | open | -0.2125 | -0.38082437 | |
First Trust Dorsey Wright Focus 5 ETF |
| FWONA | 79.95 | 79.64 | 74,894 | 2025/03/18 | 15:55:25.000 | open | 0.31 | 0.38925163 | |
Liberty Media Corporation Series A Liberty Formula One Common Stock |
| FWONK | 87.57 | 86.89 | 777,257 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.68 | 0.78259869 | |
Liberty Media Corporation Series C Liberty Formula One Common Stock |
| FWRD | 20.49 | 20.19 | 605,102 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.30 | 1.48588410 | |
Forward Air Corp |
| FWRG | 16.41 | 16.14 | 544,612 | 2025/03/18 | 15:35:23.000 | open | 0.27 | 1.67286245 | |
First Watch Restaurant Group Inc. Common Stock |
| FYBR | 35.75 | 35.79 | 4,993,949 | 2025/03/18 | 16:06:21.000 | extend-hours | -0.04 | -0.11176306 | |
Frontier Communications Parent Inc. Common Stock |
| FYX | 91.39 | 92.01 | 24,606 | 2025/03/18 | 15:55:14.000 | open | -0.62 | -0.67383980 | |
First Trust Small Cap Core AlphaDEX Fund |
| GABC | 38.885 | 38.63 | 57,368 | 2025/03/18 | 15:35:07.000 | open | 0.255 | 0.66010872 | |
German American Bancorp Inc. |
| GAIN | 13.4531 | 13.54 | 149,557 | 2025/03/18 | 17:49:57.000 | extend-hours | -0.0869 | -0.64180207 | |
Gladstone Investment Corporation |
| GAINI | 25.45 | 25.46 | 23,419 | 2025/03/18 | 13:44:41.000 | open | -0.01 | -0.03927730 | |
Gladstone Investment Corporation 7.875% Notes due 2030 |
| GALT | 1.565 | 1.58 | 174,886 | 2025/03/18 | 15:35:38.000 | open | -0.015 | -0.94936709 | |
Galectin Therapeutics Inc. |
| GAMB | 12.25 | 12.3 | 713,297 | 2025/03/18 | 18:01:21.000 | extend-hours | -0.05 | -0.40650407 | |
Gambling.com Group Limited Ordinary Shares |
| GAME | 0.785 | 0.79 | 175,288 | 2025/03/18 | 15:35:12.000 | open | -0.005 | -0.63291139 | |
GameSquare Holdings Inc. Common Stock |
| GAN | 1.79 | 1.81 | 91,469 | 2025/03/18 | 14:44:55.000 | open | -0.02 | -1.10497238 | |
GAN Limited Ordinary Shares |
| GANX | 2.45 | 2.4 | 193,561 | 2025/03/18 | 16:18:18.000 | extend-hours | 0.05 | 2.08333333 | |
Gain Therapeutics Inc. Common Stock |
| GASS | 5.69 | 5.7 | 61,733 | 2025/03/18 | 14:48:33.000 | open | -0.01 | -0.17543860 | |
StealthGas Inc. |
| GAUZ | 9.365 | 9.66 | 32,116 | 2025/03/18 | 14:42:44.000 | open | -0.295 | -3.05383023 | |
Gauzy Ltd. Ordinary Shares |
| GBDC | 14.9 | 14.97 | 1,170,612 | 2025/03/18 | 16:06:59.000 | extend-hours | -0.07 | -0.46760187 | |
Golub Capital BDC Inc. |
| GBIO | 0.57 | 0.5353 | 323,378 | 2025/03/18 | 17:51:58.000 | extend-hours | 0.0347 | 6.48234635 | |
Generation Bio Co. Common Stock |
| GCBC | 23.56 | 23.57 | 22,401 | 2025/03/18 | 15:35:48.000 | open | -0.01 | -0.04242681 | |
Greene County Bancorp Inc |
| GCMG | 13.245 | 12.98 | 235,450 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.265 | 2.04160247 | |
GCM Grosvenor Inc. Class A Common Stock |
| GCT | 14.69 | 14.69 | 680,861 | 2025/03/18 | 19:52:36.000 | extend-hours | 0.00 | 0 | |
GigaCloud Technology Inc Class A Ordinary Shares |
| GCTK | 0.3551 | 0.36 | 266,575 | 2025/03/18 | 19:55:56.000 | extend-hours | -0.0049 | -1.36111111 | |
GlucoTrack Inc. Common Stock |
| GDEN | 27.33 | 27.03 | 242,962 | 2025/03/18 | 15:36:08.000 | open | 0.30 | 1.10987791 | |
Golden Entertainment Inc. Common Stock |
| GDRX | 4.65 | 4.48 | 1,781,155 | 2025/03/18 | 16:21:54.000 | extend-hours | 0.17 | 3.79464286 | |
GoodRx Holdings Inc. Class A Common Stock |
| GDS | 35.989 | 36.02 | 2,937,416 | 2025/03/18 | 19:59:33.000 | extend-hours | -0.031 | -0.08606330 | |
GDS Holdings Limited ADS |
| GDYN | 16.65 | 17.26 | 258,695 | 2025/03/18 | 15:35:16.000 | open | -0.61 | -3.53418308 | |
Grid Dynamics Holdings Inc. Class A Common Stock |
| GEHC | 82.14 | 82.16 | 2,794,465 | 2025/03/18 | 16:28:04.000 | extend-hours | -0.02 | -0.02434275 | |
GE HealthCare Technologies Inc. Common Stock |
| GEN | 27.8 | 27.72 | 2,782,618 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.08 | 0.28860029 | |
Gen Digital Inc. Common Stock |
| GEOS | 7.38 | 7.39 | 51,057 | 2025/03/18 | 15:35:55.000 | open | -0.01 | -0.13531800 | |
Geospace Technologies Corporation Common Stock |
| GERN | 1.71 | 1.72 | 9,171,546 | 2025/03/18 | 19:08:01.000 | extend-hours | -0.01 | -0.58139535 | |
Geron Corp |
| GEVO | 1.38 | 1.485 | 3,204,983 | 2025/03/18 | 19:52:24.000 | extend-hours | -0.105 | -7.07070707 | |
Gevo Inc. |
| GFAI | 1.07 | 1.12 | 117,927 | 2025/03/18 | 19:59:41.000 | extend-hours | -0.05 | -4.46428571 | |
Guardforce AI Co. Limited Ordinary Shares |
| GFS | 38.62 | 38.42 | 2,099,482 | 2025/03/18 | 19:55:21.000 | extend-hours | 0.20 | 0.52056221 | |
GlobalFoundries Inc. Ordinary Shares |
| GGAL | 54.6 | 57.89 | 1,449,236 | 2025/03/18 | 17:35:18.000 | extend-hours | -3.29 | -5.68319226 | |
Grupo Financiero Galicia SA |
| GGLL | 31.5 | 32.67 | 1,227,553 | 2025/03/18 | 19:53:53.000 | extend-hours | -1.17 | -3.58126722 | |
Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares |
| GGLS | 14.22 | 13.95 | 80,330 | 2025/03/18 | 16:56:24.000 | extend-hours | 0.27 | 1.93548387 | |
Direxion Daily GOOGL Bear 1X Shares |
| GGR | 0.3474 | 0.36 | 1,012,379 | 2025/03/18 | 16:40:45.000 | extend-hours | -0.0126 | -3.500 | |
Gogoro Inc. Ordinary Shares |
| GH | 44.09 | 42 | 1,425,090 | 2025/03/18 | 16:06:01.000 | extend-hours | 2.09 | 4.97619048 | |
Guardant Health Inc. Common Stock |
| GHRS | 10.39 | 10.64 | 181,132 | 2025/03/18 | 15:55:22.000 | open | -0.25 | -2.34962406 | |
GH Research PLC Ordinary Shares |
| GIFI | 6.55 | 6.185 | 59,605 | 2025/03/18 | 17:28:04.000 | extend-hours | 0.365 | 5.90137429 | |
Gulf Island Fabrication Inc |
| GIFT | 1.96 | 2.2 | 171,775 | 2025/03/18 | 19:57:58.000 | extend-hours | -0.24 | -10.90909091 | |
Giftify Inc. Common Stock |
| GIII | 26.23 | 26.525 | 546,592 | 2025/03/18 | 15:55:22.000 | open | -0.295 | -1.11215834 | |
G-Iii Apparel Group Ltd |
| GILD | 106.958 | 112.19 | 9,621,707 | 2025/03/18 | 19:59:08.000 | extend-hours | -5.232 | -4.66351725 | |
Gilead Sciences Inc |
| GILT | 7.1688 | 7.12 | 248,242 | 2025/03/18 | 17:41:10.000 | extend-hours | 0.0488 | 0.68539326 | |
Gilat Satellite Networks Ltd |
| GLAD | 27.3825 | 27.26 | 65,186 | 2025/03/18 | 15:36:10.000 | open | 0.1225 | 0.44937638 | |
Gladstone Capital Corp |
| GLBE | 36.32 | 36.64 | 1,388,603 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.32 | -0.87336245 | |
Global-E Online Ltd. Ordinary Shares |
| GLDD | 8.91 | 8.64 | 339,245 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.27 | 3.12500 | |
Great Lakes Dredge & Dock Corporation |
| GLMD | 2.3799 | 2.49 | 695,718 | 2025/03/18 | 19:59:42.000 | extend-hours | -0.1101 | -4.42168675 | |
Galmed Pharmaceuticals Ltd. |
| GLNG | 35.01 | 34.97 | 1,109,367 | 2025/03/18 | 17:27:29.000 | extend-hours | 0.04 | 0.11438376 | |
Golar LNG Ltd |
| GLPG | 25.88 | 26.06 | 124,507 | 2025/03/18 | 15:34:19.000 | open | -0.18 | -0.69071374 | |
Galapagos NV |
| GLPI | 50.6 | 50.55 | 1,056,078 | 2025/03/18 | 17:31:07.000 | extend-hours | 0.05 | 0.09891197 | |
Gaming and Leisure Properties Inc. |
| GLRE | 13.33 | 13.38 | 52,128 | 2025/03/18 | 15:55:21.000 | open | -0.05 | -0.37369208 | |
Greenlight Captial RE LTD. Class A |
| GLUE | 6.7 | 6.55 | 672,067 | 2025/03/18 | 15:36:09.000 | open | 0.15 | 2.29007634 | |
Monte Rosa Therapeutics Inc. Common Stock |
| GLXG | 0.87 | 0.91 | 34,449 | 2025/03/18 | 19:11:48.000 | extend-hours | -0.04 | -4.39560440 | |
Galaxy Payroll Group Limited Ordinary Shares |
| GLYC | 0.2738 | 0.2612 | 153,652 | 2025/03/18 | 18:33:53.000 | extend-hours | 0.0126 | 4.82388974 | |
GlycoMimetics Inc. |
| GMAB | 20.14 | 20.47 | 899,078 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.33 | -1.61211529 | |
Genmab A/S ADS |
| GMGI | 2.0899 | 2.08 | 71,540 | 2025/03/18 | 19:15:33.000 | extend-hours | 0.0099 | 0.47596154 | |
Golden Matrix Group Inc. Common Stock |
| GMHS | 1.45 | 1.32 | 68,242 | 2025/03/18 | 19:54:04.000 | extend-hours | 0.13 | 9.84848485 | |
Gamehaus Holdings Inc. Class A Ordinary Shares |
| GNLN | 0.4921 | 0.511 | 168,097 | 2025/03/18 | 17:48:04.000 | extend-hours | -0.0189 | -3.69863014 | |
Greenlane Holdings Inc. Class A Common Stock |
| GNLX | 3.64 | 3.75 | 103,752 | 2025/03/18 | 15:35:19.000 | open | -0.11 | -2.93333333 | |
Genelux Corporation Common Stock |
| GNPX | 0.3693 | 0.45 | 44,026,124 | 2025/03/18 | 19:59:26.000 | extend-hours | -0.0807 | -17.93333333 | |
Genprex Inc. Common Stock |
| GNTX | 23.985 | 24.16 | 1,400,698 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.175 | -0.72433775 | |
Gentex Corp |
| GO | 12.795 | 12.84 | 1,040,934 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.045 | -0.35046729 | |
Grocery Outlet Holding Corp. Common Stock |
| GOGL | 7.66 | 7.75 | 2,046,899 | 2025/03/18 | 19:58:37.000 | extend-hours | -0.09 | -1.16129032 | |
Golden Ocean Group Limited Common Stock |
| GOGO | 7.02 | 6.43 | 2,255,346 | 2025/03/18 | 19:55:07.000 | extend-hours | 0.59 | 9.17573872 | |
Gogo Inc. |
| GOOD | 15.056 | 15.05 | 695,133 | 2025/03/18 | 19:06:37.000 | extend-hours | 0.006 | 0.03986711 | |
Gladstone Commercial Corporation - REIT |
| GOOG | 162.8701 | 165.96 | 22,850,083 | 2025/03/18 | 19:57:26.000 | extend-hours | -3.0899 | -1.86183418 | |
Alphabet Inc. Class C Capital Stock |
| GOOGL | 160.7 | 163.675 | 36,138,265 | 2025/03/18 | 19:59:25.000 | extend-hours | -2.975 | -1.81762639 | |
Alphabet Inc. Class A Common Stock |
| GORV | 0.8996 | 0.7081 | 502,120 | 2025/03/18 | 19:49:48.000 | extend-hours | 0.1915 | 27.04420280 | |
Lazydays Holdings Inc. Common Stock |
| GOSS | 1.4261 | 1.37 | 2,647,532 | 2025/03/18 | 17:44:43.000 | extend-hours | 0.0561 | 4.09489051 | |
Gossamer Bio Inc. Common Stock |
| GOVI | 27.765 | 27.62 | 802,292 | 2025/03/18 | 15:35:07.000 | open | 0.145 | 0.52498190 | |
Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF |
| GOVX | 1.4104 | 1.48 | 460,343 | 2025/03/18 | 19:23:10.000 | extend-hours | -0.0696 | -4.70270270 | |
GeoVax Labs Inc. New |
| GPCR | 21.11 | 21.48 | 277,332 | 2025/03/18 | 16:15:23.000 | extend-hours | -0.37 | -1.72253259 | |
Structure Therapeutics Inc. American Depositary Shares |
| GPIQ | 44.97 | 45.46 | 166,331 | 2025/03/18 | 15:35:37.000 | open | -0.49 | -1.07787066 | |
Goldman Sachs Nasdaq 100 Core Premium Income ETF |
| GPIX | 46.5779 | 46.97 | 69,611 | 2025/03/18 | 15:35:39.000 | open | -0.3921 | -0.83478816 | |
Goldman Sachs S&P 500 Core Premium Income ETF |
| GPRE | 5.185 | 5.6 | 1,411,961 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.415 | -7.41071429 | |
Green Plains Inc. |
| GPRO | 0.76 | 0.7539 | 8,134,411 | 2025/03/18 | 19:54:43.000 | extend-hours | 0.0061 | 0.80912588 | |
GoPro Inc. |
| GRAB | 4.58 | 4.635 | 35,923,848 | 2025/03/18 | 19:58:43.000 | extend-hours | -0.055 | -1.18662352 | |
Grab Holdings Limited Class A Ordinary Shares |
| GRAL | 28.18 | 29.19 | 947,662 | 2025/03/18 | 19:58:59.000 | extend-hours | -1.01 | -3.46008907 | |
GRAIL Inc. Common Stock |
| GRFS | 8.105 | 8.07 | 432,855 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.035 | 0.43370508 | |
Grifois S.A. |
| GRID | 118.07 | 118.79 | 1,375,961 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.72 | -0.60611163 | |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund |
| GRPN | 15.9999 | 15.67 | 2,183,713 | 2025/03/18 | 17:45:08.000 | extend-hours | 0.3299 | 2.10529675 | |
Groupon Inc.Common Stock |
| GRRR | 27.2 | 27.2 | 2,474,763 | 2025/03/18 | 19:59:56.000 | extend-hours | 0.0 | 0 | |
Gorilla Technology Group Inc. Ordinary shares |
| GRRRW | 1.08 | 1.12 | 268,197 | 2025/03/18 | 19:39:30.000 | extend-hours | -0.04 | -3.57142857 | |
Gorilla Technology Group Inc. Warrant |
| GRWG | 1.0989 | 1.07 | 510,360 | 2025/03/18 | 15:35:55.000 | open | 0.0289 | 2.70093458 | |
GROW GENERATION CORP |
| GRYP | 0.1958 | 0.2155 | 799,044 | 2025/03/18 | 19:17:24.000 | extend-hours | -0.0197 | -9.14153132 | |
Gryphon Digital Mining Inc Common Stock |
| GSHD | 114.79 | 115.08 | 114,486 | 2025/03/18 | 15:55:18.000 | open | -0.29 | -0.25199861 | |
Goosehead Insurance Inc. Class A Common Stock |
| GSIT | 2.6398 | 2.65 | 47,645 | 2025/03/18 | 16:42:23.000 | extend-hours | -0.0102 | -0.38490566 | |
GSI Technology |
| GSIW | 0.4699 | 0.4659 | 138,012 | 2025/03/18 | 16:33:35.000 | extend-hours | 0.0040 | 0.85855334 | |
Garden Stage Limited Ordinary Shares |
| GSM | 4.07 | 4.05 | 558,014 | 2025/03/18 | 16:18:43.000 | extend-hours | 0.02 | 0.49382716 | |
Ferroglobe PLC Ordinary Shares |
| GT | 8.97 | 9.14 | 4,359,001 | 2025/03/18 | 17:23:05.000 | extend-hours | -0.17 | -1.85995624 | |
Goodyear Tire & Rubber |
| GTI | 0.0991 | 0.0993 | 2,445,009 | 2025/03/18 | 19:49:42.000 | extend-hours | -0.0002 | -0.20140987 | |
Graphjet Technology Class A Ordinary Shares |
| GTLB | 49.9 | 51.43 | 2,160,645 | 2025/03/18 | 18:59:04.000 | extend-hours | -1.53 | -2.97491736 | |
GitLab Inc. Class A Common Stock |
| GTX | 8.945 | 8.92 | 573,637 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.025 | 0.28026906 | |
Garrett Motion Inc. Common Stock |
| GURE | 0.688 | 0.65 | 25,871 | 2025/03/18 | 15:35:28.000 | open | 0.038 | 5.84615385 | |
Gulf Resources Inc. (NV) Common Stock |
| GUTS | 1.3604 | 1.25 | 126,789 | 2025/03/18 | 18:56:46.000 | extend-hours | 0.1104 | 8.83200 | |
Fractyl Health Inc. Common Stock |
| GV | 6.11 | 5.92 | 809,497 | 2025/03/18 | 19:59:55.000 | extend-hours | 0.19 | 3.20945946 | |
Visionary Holdings Inc. Common Shares |
| GWAV | 0.3019 | 0.329 | 1,614,794 | 2025/03/18 | 19:59:34.000 | extend-hours | -0.0271 | -8.23708207 | |
Greenwave Technology Solutions Inc. Common Stock |
| GXAI | 1.23 | 1.25 | 87,610 | 2025/03/18 | 18:20:24.000 | extend-hours | -0.02 | -1.600 | |
Gaxos.ai Inc. Common Stock |
| GYRE | 8.51 | 11.5 | 747,437 | 2025/03/18 | 18:55:41.000 | extend-hours | -2.99 | -26.00 | |
Gyre Therapeutics Inc. Common Stock |
| HAFC | 21.815 | 21.95 | 122,587 | 2025/03/18 | 15:55:20.000 | open | -0.135 | -0.61503417 | |
Hanmi Financial Corp |
| HAIN | 3.93 | 4.01 | 2,220,127 | 2025/03/18 | 17:33:27.000 | extend-hours | -0.08 | -1.99501247 | |
Hain Celestial Group Inc |
| HALO | 62.57 | 62.62 | 759,979 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.05 | -0.07984669 | |
Halozyme Therapeutics Inc. |
| HAS | 59.96 | 60.26 | 1,458,289 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.30 | -0.49784268 | |
Hasbro Inc. |
| HBAN | 14.76 | 14.69 | 22,923,201 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.07 | 0.47651464 | |
Huntington Bancshares Inc |
| HBANP | 18.24 | 18.03 | 49,432 | 2025/03/18 | 15:35:59.000 | open | 0.21 | 1.16472546 | |
Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock |
| HBIO | 0.69 | 0.6892 | 237,594 | 2025/03/18 | 18:03:11.000 | extend-hours | 0.0008 | 0.11607661 | |
Harvard Bioscience Inc |
| HBNC | 15.645 | 15.59 | 77,082 | 2025/03/18 | 15:36:13.000 | open | 0.055 | 0.35279025 | |
Horizon Bancorp Inc. Common Stock |
| HCAI | 7.7787 | 9.89 | 134,789 | 2025/03/18 | 16:44:40.000 | extend-hours | -2.1113 | -21.34782609 | |
Huachen AI Parking Management Technology Holding Co. Ltd. Ordinary Shares |
| HCAT | 4.545 | 4.37 | 530,705 | 2025/03/18 | 15:36:13.000 | open | 0.175 | 4.00457666 | |
Health Catalyst Inc Common Stock |
| HCKT | 28.45 | 28.23 | 53,890 | 2025/03/18 | 15:33:35.000 | open | 0.22 | 0.77931279 | |
Hackett Group Inc (The). |
| HCSG | 10.86 | 10.94 | 197,091 | 2025/03/18 | 15:55:20.000 | open | -0.08 | -0.73126143 | |
Healthcare Services Group |
| HCTI | 0.3994 | 0.4049 | 168,013 | 2025/03/18 | 19:56:42.000 | extend-hours | -0.0055 | -1.35836009 | |
Healthcare Triangle Inc. Common Stock |
| HCWB | 0.316 | 0.324 | 100,608 | 2025/03/18 | 17:43:47.000 | extend-hours | -0.008 | -2.46913580 | |
HCW Biologics Inc. Common Stock |
| HDSN | 6.045 | 6.03 | 191,582 | 2025/03/18 | 14:45:48.000 | open | 0.015 | 0.24875622 | |
Hudson Technologies Inc |
| HEES | 93.84 | 93.4 | 343,165 | 2025/03/18 | 15:55:19.000 | open | 0.44 | 0.47109208 | |
H&E Equipment Services Inc. |
| HELE | 51.945 | 53.26 | 196,596 | 2025/03/18 | 15:35:57.000 | open | -1.315 | -2.46901990 | |
Helen Of Troy Ltd |
| HEPA | 0.9288 | 0.8 | 6,451,857 | 2025/03/18 | 19:59:54.000 | extend-hours | 0.1288 | 16.100 | |
Hepion Pharmaceuticals Inc. Common Stock |
| HEPS | 3.18 | 3.3 | 237,922 | 2025/03/18 | 15:55:23.000 | open | -0.12 | -3.63636364 | |
D-Market Electronic Services & Trading American Depositary Shares |
| HFFG | 2.78 | 2.45 | 297,821 | 2025/03/18 | 19:14:46.000 | extend-hours | 0.33 | 13.46938776 | |
HF Foods Group Inc. Common Stock |
| HFWA | 23.59 | 23.73 | 254,286 | 2025/03/18 | 15:55:22.000 | open | -0.14 | -0.58997050 | |
Heritage Financial Corp |
| HGBL | 2.33 | 2.28 | 111,920 | 2025/03/18 | 14:43:33.000 | open | 0.05 | 2.19298246 | |
HERITAGE GLOBAL INC |
| HIMX | 9.42 | 9.18 | 2,891,241 | 2025/03/18 | 19:15:00.000 | extend-hours | 0.24 | 2.61437908 | |
Himax Technologies Inc. |
| HIT | 0.6998 | 0.76 | 2,319,739 | 2025/03/18 | 19:59:46.000 | extend-hours | -0.0602 | -7.92105263 | |
Health In Tech Inc. Class A Common Stock |
| HITI | 2.14 | 2.2 | 1,475,816 | 2025/03/18 | 18:12:08.000 | extend-hours | -0.06 | -2.72727273 | |
High Tide Inc. Common Shares |
| HIVE | 1.61 | 1.73 | 8,287,660 | 2025/03/18 | 19:57:16.000 | extend-hours | -0.12 | -6.93641618 | |
HIVE Digital Technologies Ltd. Common Shares |
| HLAL | 48.95 | 49.41 | 43,117 | 2025/03/18 | 14:46:53.000 | open | -0.46 | -0.93098563 | |
Wahed FTSE USA Shariah ETF |
| HLIT | 10.4 | 10.47 | 758,762 | 2025/03/18 | 17:06:01.000 | extend-hours | -0.07 | -0.66857689 | |
Harmonic Inc |
| HLMN | 9.01 | 9.12 | 570,506 | 2025/03/18 | 15:36:12.000 | open | -0.11 | -1.20614035 | |
Hillman Solutions Corp. Common Stock |
| HLNE | 144.83 | 142.55 | 189,732 | 2025/03/18 | 15:55:27.000 | extend-hours | 2.28 | 1.59943879 | |
Hamilton Lane Incorporated Class A Common Stock |
| HLVX | 1.7 | 1.75 | 104,563 | 2025/03/18 | 15:36:05.000 | open | -0.05 | -2.85714286 | |
HilleVax Inc. Common Stock |
| HMST | 9.096 | 9 | 63,586 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.096 | 1.06666667 | |
HomeStreet Inc. |
| HNNA | 10.55 | 10.59 | 10,326 | 2025/03/18 | 13:45:26.000 | open | -0.04 | -0.37771483 | |
Hennessy Advisors Inc. |
| HNRG | 11.95 | 11.46 | 1,131,373 | 2025/03/18 | 16:37:36.000 | extend-hours | 0.49 | 4.27574171 | |
Hallador Energy Company |
| HNST | 4.9991 | 5.12 | 2,420,852 | 2025/03/18 | 19:58:38.000 | extend-hours | -0.1209 | -2.36132812 | |
The Honest Company Inc. Common Stock |
| HOFT | 11.52 | 11.58 | 29,564 | 2025/03/18 | 15:34:42.000 | open | -0.06 | -0.51813472 | |
Hooker Furnishings Corporation Common Stock |
| HOLO | 0.746 | 0.81 | 17,722,045 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.064 | -7.90123457 | |
MicroCloud Hologram Inc. Ordinary Shares |
| HOLOW | 0.1099 | 0.1219 | 62,890 | 2025/03/18 | 16:05:33.000 | extend-hours | -0.0120 | -9.84413454 | |
MicroCloud Hologram Inc. Warrant |
| HOLX | 61.98 | 61.89 | 3,696,950 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.09 | 0.14541929 | |
Hologic Inc |
| HON | 209.7587 | 210.41 | 3,638,499 | 2025/03/18 | 18:22:15.000 | extend-hours | -0.6513 | -0.30953852 | |
Honeywell International Inc. |
| HONE | 10.74 | 10.64 | 59,115 | 2025/03/18 | 15:34:10.000 | open | 0.10 | 0.93984962 | |
HarborOne Bancorp Inc. Common Stock |
| HOOD | 40.01 | 40.8 | 44,489,919 | 2025/03/18 | 19:59:24.000 | extend-hours | -0.79 | -1.93627451 | |
Robinhood Markets Inc. Class A Common Stock |
| HOPE | 10.475 | 10.47 | 382,052 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.005 | 0.04775549 | |
Hope Bancorp Inc. |
| HOTH | 1.04 | 1.18 | 1,398,767 | 2025/03/18 | 19:58:37.000 | extend-hours | -0.14 | -11.86440678 | |
Hoth Therapeutics Inc. Common Stock |
| HOVR | 0.54 | 0.53 | 114,741 | 2025/03/18 | 19:50:02.000 | extend-hours | 0.01 | 1.88679245 | |
New Horizon Aircraft Ltd. Class A Ordinary Share |
| HOWL | 1.18 | 1.18 | 167,395 | 2025/03/18 | 17:44:15.000 | extend-hours | 0.00 | 0 | |
Werewolf Therapeutics Inc. Common Stock |
| HPAI | 5.5 | 5.8391 | 4,088 | 2025/03/18 | 14:49:31.000 | open | -0.3391 | -5.80740183 | |
Helport AI Limited Ordinary Shares |
| HPH | 0.1523 | 0.1501 | 1,052,459 | 2025/03/18 | 19:57:33.000 | extend-hours | 0.0022 | 1.46568954 | |
Highest Performances Holdings Inc. American Depository Shares |
| HPK | 12.07 | 12.41 | 171,278 | 2025/03/18 | 15:34:20.000 | open | -0.34 | -2.73972603 | |
HighPeak Energy Inc. Common Stock |
| HQY | 87.99 | 100.07 | 2,064,905 | 2025/03/18 | 19:59:37.000 | extend-hours | -12.08 | -12.07154992 | |
HealthEquity Inc |
| HRMY | 35.2 | 34.32 | 820,549 | 2025/03/18 | 16:07:21.000 | extend-hours | 0.88 | 2.56410256 | |
Harmony Biosciences Holdings Inc. Common Stock |
| HROW | 27.25 | 28.93 | 2,101,650 | 2025/03/18 | 19:46:13.000 | extend-hours | -1.68 | -5.80712064 | |
Harrow Inc. Common Stock |
| HRTX | 2.49 | 2.35 | 2,286,696 | 2025/03/18 | 17:11:49.000 | extend-hours | 0.14 | 5.95744681 | |
Heron Therapeutics Inc. |
| HRZN | 9.1525 | 9.25 | 198,737 | 2025/03/18 | 18:54:01.000 | extend-hours | -0.0975 | -1.05405405 | |
Horizon Technology Finance Corporation |
| HSAI | 20.56 | 22.78 | 13,601,084 | 2025/03/18 | 19:59:39.000 | extend-hours | -2.22 | -9.74539069 | |
Hesai Group American Depositary Share each ADS represents one Class B ordinary share |
| HSIC | 72 | 71.6 | 794,253 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.4 | 0.55865922 | |
Henry Schein Inc |
| HSII | 42.33 | 42.42 | 51,802 | 2025/03/18 | 14:46:11.000 | open | -0.09 | -0.21216407 | |
Heidrick & Struggles Inc |
| HST | 15.07 | 15.26 | 5,481,074 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.19 | -1.24508519 | |
Host Hotels & Resorts Inc. |
| HSTM | 31.3928 | 30.92 | 152,725 | 2025/03/18 | 15:55:16.000 | open | 0.4728 | 1.52910737 | |
HealthStream Inc |
| HTBK | 9.645 | 9.61 | 149,321 | 2025/03/18 | 15:55:25.000 | open | 0.035 | 0.36420395 | |
Heritage Commerce Corp |
| HTCO | 1.7 | 1.65 | 48,098 | 2025/03/18 | 13:38:23.000 | open | 0.05 | 3.03030303 | |
High-Trend International Group Class A Ordinary Shares |
| HTCR | 0.94 | 1 | 24,439 | 2025/03/18 | 19:00:08.000 | extend-hours | -0.06 | -6.00 | |
Heartcore Enterprises Inc. Common Stock |
| HTHT | 38.545 | 38.32 | 2,019,092 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.225 | 0.58716075 | |
H World Group Limited American Depositary Shares |
| HTLD | 9.475 | 9.48 | 253,035 | 2025/03/18 | 15:55:21.000 | open | -0.005 | -0.05274262 | |
Heartland Express Inc |
| HTOO | 0.3199 | 0.33 | 160,993 | 2025/03/18 | 17:32:41.000 | extend-hours | -0.0101 | -3.06060606 | |
Fusion Fuel Green PLC Class A Ordinary Shares |
| HTOOW | 0.0142 | 0.0189 | 31,717 | 2025/03/18 | 17:09:32.000 | extend-hours | -0.0047 | -24.86772487 | |
Fusion Fuel Green PLC Warrant |
| HTZ | 3.49 | 3.58 | 10,496,067 | 2025/03/18 | 17:35:34.000 | extend-hours | -0.09 | -2.51396648 | |
Hertz Global Holdings Inc Common Stock |
| HTZWW | 2 | 2.07 | 152,517 | 2025/03/18 | 15:34:18.000 | open | -0.07 | -3.38164251 | |
Hertz Global Holdings Warrants |
| HUBC | 0.515 | 0.525 | 866,968 | 2025/03/18 | 19:09:29.000 | extend-hours | -0.010 | -1.90476190 | |
Hub Cyber Security Ltd. Ordinary Shares |
| HUBG | 37.28 | 38.01 | 436,224 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.73 | -1.92054722 | |
HUB Group Inc |
| HUMA | 3.14 | 2.99 | 2,428,005 | 2025/03/18 | 19:59:12.000 | extend-hours | 0.15 | 5.01672241 | |
Humacyte Inc. Common Stock |
| HURA | 2.8 | 2.485 | 341,402 | 2025/03/18 | 18:24:42.000 | extend-hours | 0.315 | 12.67605634 | |
TuHURA Biosciences Inc. Common Stock |
| HURN | 148.67 | 148.55 | 119,952 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.12 | 0.08078088 | |
Huron Consulting Group Inc. |
| HUT | 12.25 | 12.6 | 3,539,216 | 2025/03/18 | 19:56:14.000 | extend-hours | -0.35 | -2.77777778 | |
Hut 8 Corp. Common Stock |
| HWC | 51.61 | 51.25 | 265,113 | 2025/03/18 | 15:55:22.000 | open | 0.36 | 0.70243902 | |
Hancock Whitney Corporation Common Stock |
| HWKN | 106.03 | 106.41 | 79,390 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.38 | -0.35710929 | |
Hawkins Inc |
| HYLS | 41.1822 | 41.14 | 112,367 | 2025/03/18 | 15:35:39.000 | open | 0.0422 | 0.10257657 | |
First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF |
| HYMC | 3.4 | 3 | 770,038 | 2025/03/18 | 19:59:23.000 | extend-hours | 0.4 | 13.33333333 | |
Hycroft Mining Holding Corporation Class A Common Stock |
| HYPR | 0.9 | 0.9499 | 3,685,785 | 2025/03/18 | 19:58:27.000 | extend-hours | -0.0499 | -5.25318455 | |
Hyperfine Inc. Class A Common Stock |
| IAC | 46.89 | 46.9 | 703,658 | 2025/03/18 | 15:35:27.000 | open | -0.01 | -0.02132196 | |
IAC Inc. Common Stock |
| IART | 22.695 | 23.12 | 249,029 | 2025/03/18 | 15:36:11.000 | open | -0.425 | -1.83823529 | |
Integra LifeSciences Holdings |
| IAS | 9.035 | 9.11 | 536,666 | 2025/03/18 | 15:35:21.000 | open | -0.075 | -0.82327113 | |
Integral Ad Science Holding Corp. Common Stock |
| IBB | 133.9 | 135.2 | 509,333 | 2025/03/18 | 16:10:55.000 | extend-hours | -1.3 | -0.96153846 | |
iShares Biotechnology ETF |
| IBCP | 31.02 | 30.82 | 33,653 | 2025/03/18 | 15:35:22.000 | open | 0.20 | 0.64892927 | |
Independent Bank Corp. |
| IBG | 0.471 | 0.476 | 65,241 | 2025/03/18 | 13:38:33.000 | open | -0.005 | -1.05042017 | |
Innovation Beverage Group Limited Ordinary Shares |
| IBIT | 46.9901 | 46.825 | 33,034,640 | 2025/03/18 | 19:59:48.000 | extend-hours | 0.1651 | 0.35258943 | |
iShares Bitcoin Trust ETF |
| IBKR | 172.29 | 171.51 | 1,113,361 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.78 | 0.45478398 | |
Interactive Brokers Group Inc. Class A Common Stock |
| IBOC | 62.23 | 62.05 | 256,809 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.18 | 0.29008864 | |
International Bancshares Corp |
| IBRX | 2.83 | 2.86 | 4,136,160 | 2025/03/18 | 17:50:05.000 | extend-hours | -0.03 | -1.04895105 | |
ImmunityBio Inc. Common Stock |
| IBTF | 23.34 | 23.33 | 378,932 | 2025/03/18 | 16:03:17.000 | extend-hours | 0.01 | 0.04286327 | |
iShares iBonds Dec 2025 Term Treasury ETF |
| IBTG | 22.875 | 22.87 | 610,224 | 2025/03/18 | 15:33:30.000 | open | 0.005 | 0.02186270 | |
iShares iBonds Dec 2026 Term Treasury ETF |
| IBTH | 22.3406 | 22.34 | 266,411 | 2025/03/18 | 15:34:20.000 | open | 0.0006 | 0.00268577 | |
iShares iBonds Dec 2027 Term Treasury ETF |
| IBTI | 22.137 | 22.11 | 365,840 | 2025/03/18 | 15:35:24.000 | open | 0.027 | 0.12211669 | |
iShares iBonds Dec 2028 Term Treasury ETF |
| IBTL | 20.185 | 20.12 | 30,973 | 2025/03/18 | 13:42:36.000 | open | 0.065 | 0.32306163 | |
iShares iBonds Dec 2031 Term Treasury ETF |
| ICAD | 2.315 | 2.35 | 141,172 | 2025/03/18 | 15:36:11.000 | open | -0.035 | -1.48936170 | |
Icad Inc |
| ICCM | 1.5054 | 1.52 | 399,948 | 2025/03/18 | 17:13:44.000 | extend-hours | -0.0146 | -0.96052632 | |
IceCure Medical Ltd. Ordinary Shares |
| ICCT | 0.528 | 0.5268 | 58,415 | 2025/03/18 | 19:59:37.000 | extend-hours | 0.0012 | 0.22779043 | |
iCoreConnect Inc. Common stock |
| ICFI | 89.03 | 86.74 | 123,778 | 2025/03/18 | 15:34:34.000 | open | 2.29 | 2.64007378 | |
ICF International Inc. |
| ICHR | 26.975 | 26.95 | 136,011 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.025 | 0.09276438 | |
Ichor Holdings |
| ICLN | 11.8599 | 11.84 | 1,827,805 | 2025/03/18 | 16:15:46.000 | extend-hours | 0.0199 | 0.16807432 | |
iShares Global Clean Energy ETF |
| ICLR | 185.83 | 185.3 | 719,100 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.53 | 0.28602267 | |
Icon Plc |
| ICON | 0.104 | 0.1045 | 8,655,351 | 2025/03/18 | 19:59:55.000 | extend-hours | -0.0005 | -0.47846890 | |
Icon Energy Corp. Common stock |
| ICU | 2.16 | 2.18 | 106,467 | 2025/03/18 | 17:32:09.000 | extend-hours | -0.02 | -0.91743119 | |
SeaStar Medical Holding Corporation Common Stock |
| ICUI | 147.745 | 149.06 | 125,186 | 2025/03/18 | 15:55:28.000 | extend-hours | -1.315 | -0.88219509 | |
ICU Medical Inc |
| IDCC | 219.17 | 218.67 | 247,902 | 2025/03/18 | 15:36:02.000 | open | 0.50 | 0.22865505 | |
InterDigital Inc. |
| IDXX | 419.52 | 420.98 | 377,870 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.46 | -0.34680982 | |
Idexx Laboratories Inc |
| IDYA | 18.4 | 18.82 | 311,472 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.42 | -2.23166844 | |
IDEAYA Biosciences Inc. Common Stock |
| IEF | 94.69 | 94.42 | 8,818,100 | 2025/03/18 | 17:08:33.000 | extend-hours | 0.27 | 0.28595637 | |
iShares 7-10 Year Treasury Bond ETF |
| IEI | 118.51 | 117.18 | 1,429,825 | 2025/03/18 | 19:03:32.000 | extend-hours | 1.33 | 1.13500597 | |
iShares 3-7 Year Treasury Bond ETF |
| IEP | 9.3727 | 9.58 | 331,396 | 2025/03/18 | 19:22:22.000 | extend-hours | -0.2073 | -2.16388309 | |
Icahn Enterprises L.P |
| IESC | 178.54 | 184.92 | 108,483 | 2025/03/18 | 15:55:33.000 | extend-hours | -6.38 | -3.45014060 | |
IES Holdings Inc. Common Stock |
| IEUS | 59.94 | 59.95 | 16,431 | 2025/03/18 | 15:55:14.000 | open | -0.01 | -0.01668057 | |
iShares MSCI Europe Small-Cap ETF |
| IFRX | 1.225 | 1.22 | 215,749 | 2025/03/18 | 15:55:17.000 | open | 0.005 | 0.40983607 | |
InflaRx N.V. Common Stock |
| IFV | 20.5401 | 20.45 | 36,932 | 2025/03/18 | 14:43:56.000 | open | 0.0901 | 0.44058680 | |
First Trust Dorsey Wright International Focus 5 ETF |
| IGF | 54.29 | 54.48 | 820,718 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.19 | -0.34875184 | |
iShares Global Infrastructure ETF |
| IGIB | 52.255 | 52.17 | 1,094,457 | 2025/03/18 | 15:55:20.000 | open | 0.085 | 0.16292889 | |
iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF |
| IGIC | 25.53 | 25.76 | 36,626 | 2025/03/18 | 14:47:18.000 | open | -0.23 | -0.89285714 | |
International General Insurance Holdings Ltd. Ordinary Share |
| IGMS | 1.2096 | 1.22 | 105,909 | 2025/03/18 | 15:33:37.000 | open | -0.0104 | -0.85245902 | |
IGM Biosciences Inc. Common Stock |
| IGOV | 39.6484 | 39.41 | 50,131 | 2025/03/18 | 15:35:48.000 | open | 0.2384 | 0.60492261 | |
iShares 1-3 Year International Treasury Bond ETF |
| IGSB | 52.1322 | 51.96 | 2,834,504 | 2025/03/18 | 15:55:19.000 | open | 0.1722 | 0.33140878 | |
iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF |
| IHRT | 1.4607 | 1.56 | 712,312 | 2025/03/18 | 19:49:54.000 | extend-hours | -0.0993 | -6.36538462 | |
iHeartMedia Inc. Class A Common Stock |
| IIIV | 23.9 | 23.97 | 63,944 | 2025/03/18 | 14:43:09.000 | open | -0.07 | -0.29203171 | |
i3 Verticals Inc. Class A Common Stock |
| IINN | 0.75 | 0.6974 | 460,710 | 2025/03/18 | 16:42:58.000 | extend-hours | 0.0526 | 7.54229997 | |
Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares |
| IJT | 124.08 | 124.47 | 80,480 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.39 | -0.31332851 | |
iShares S&P Small-Cap 600 Growth ETF |
| IKNA | 1.31 | 1.375 | 20,191 | 2025/03/18 | 13:39:48.000 | open | -0.065 | -4.72727273 | |
Ikena Oncology Inc. Common Stock |
| IKT | 2.37 | 2.41 | 122,364 | 2025/03/18 | 14:49:07.000 | open | -0.04 | -1.65975104 | |
Inhibikase Therapeutics Inc. Common Stock |
| ILLR | 0.839 | 0.83 | 311,216 | 2025/03/18 | 19:57:54.000 | extend-hours | 0.009 | 1.08433735 | |
Triller Group Inc. Common Stock |
| ILMN | 85.1 | 85.58 | 1,435,381 | 2025/03/18 | 19:45:44.000 | extend-hours | -0.48 | -0.56087871 | |
Illumina Inc |
| ILPT | 3.425 | 3.59 | 341,563 | 2025/03/18 | 15:55:22.000 | open | -0.165 | -4.59610028 | |
Industrial Logistics Properties Trust Common Shares of Beneficial Interest |
| IMAB | 0.838 | 0.8487 | 448,813 | 2025/03/18 | 19:00:42.000 | extend-hours | -0.0107 | -1.26075174 | |
I-MAB American Depositary Shares |
| IMCR | 28.37 | 29.82 | 157,202 | 2025/03/18 | 15:55:31.000 | extend-hours | -1.45 | -4.86250838 | |
Immunocore Holdings plc American Depositary Shares |
| IMG | 0.505 | 0.52 | 25,350 | 2025/03/18 | 16:54:19.000 | extend-hours | -0.015 | -2.88461538 | |
CIMG Inc. Common Stock |
| IMKTA | 62.425 | 62.38 | 49,663 | 2025/03/18 | 15:34:35.000 | open | 0.045 | 0.07213851 | |
Ingles Markets Inc |
| IMMP | 1.7462 | 1.828 | 38,453 | 2025/03/18 | 19:16:08.000 | extend-hours | -0.0818 | -4.47483589 | |
Immutep Limited American Depositary Shares |
| IMMR | 7.575 | 7.77 | 299,224 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.195 | -2.50965251 | |
Immersion Corp |
| IMMX | 1.97 | 1.76 | 83,728 | 2025/03/18 | 16:46:34.000 | extend-hours | 0.21 | 11.93181818 | |
Immix Biopharma Inc. Common Stock |
| IMNM | 8.5 | 8.87 | 599,721 | 2025/03/18 | 18:37:05.000 | extend-hours | -0.37 | -4.17136415 | |
Immunome Inc. |
| IMOS | 18.51 | 18.61 | 12,929 | 2025/03/18 | 14:47:24.000 | open | -0.10 | -0.53734551 | |
ChipMOS TECHNOLOGIES INC |
| IMPP | 2.52 | 2.55 | 97,358 | 2025/03/18 | 19:19:00.000 | extend-hours | -0.03 | -1.17647059 | |
Imperial Petroleum Inc. Common Shares |
| IMRX | 1.68 | 1.65 | 98,535 | 2025/03/18 | 17:33:34.000 | extend-hours | 0.03 | 1.81818182 | |
Immuneering Corporation Class A Common Stock |
| IMTX | 4.7 | 5.01 | 623,016 | 2025/03/18 | 19:55:17.000 | extend-hours | -0.31 | -6.18762475 | |
Immatics N.V. Ordinary Shares |
| IMUX | 1.14 | 1.15 | 299,141 | 2025/03/18 | 18:49:01.000 | extend-hours | -0.01 | -0.86956522 | |
Immunic Inc. Common Stock |
| IMVT | 19.99 | 19.87 | 812,583 | 2025/03/18 | 19:59:59.000 | extend-hours | 0.12 | 0.60392552 | |
Immunovant Inc. Common Stock |
| IMXI | 13.03 | 13.07 | 298,798 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.04 | -0.30604438 | |
International Money Express Inc. |
| INAB | 0.229 | 0.2275 | 840,585 | 2025/03/18 | 19:59:57.000 | extend-hours | 0.0015 | 0.65934066 | |
IN8bio Inc. Common Stock |
| INBS | 2.16 | 2.17 | 65,867 | 2025/03/18 | 19:48:23.000 | extend-hours | -0.01 | -0.46082949 | |
Intelligent Bio Solutions Inc. Common Stock |
| INCY | 60 | 61.03 | 3,347,111 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.03 | -1.68769458 | |
Incyte Genomics Inc |
| INDB | 63.58 | 63.68 | 117,308 | 2025/03/18 | 15:34:20.000 | open | -0.10 | -0.15703518 | |
Independent Bank Corp/MA |
| INDI | 2.3 | 2.44 | 4,746,493 | 2025/03/18 | 19:56:41.000 | extend-hours | -0.14 | -5.73770492 | |
indie Semiconductor Inc. Class A Common Stock |
| INDP | 0.81 | 0.9318 | 18,015,599 | 2025/03/18 | 19:58:55.000 | extend-hours | -0.1218 | -13.07147457 | |
Indaptus Therapeutics Inc. Common Stock |
| INDV | 9.66 | 9.97 | 1,260,343 | 2025/03/18 | 18:09:32.000 | extend-hours | -0.31 | -3.10932798 | |
Indivior PLC Ordinary Shares |
| INDY | 49.14 | 49.08 | 210,775 | 2025/03/18 | 15:35:57.000 | open | 0.06 | 0.12224939 | |
iShares S&P India Nifty 50 Index Fund |
| INGN | 7.69 | 7.41 | 209,562 | 2025/03/18 | 19:23:32.000 | extend-hours | 0.28 | 3.77867746 | |
Inogen Inc |
| INKT | 8 | 9.22 | 31,170 | 2025/03/18 | 15:34:55.000 | open | -1.22 | -13.23210412 | |
MiNK Therapeutics Inc. Common Stock |
| INLF | 1.74 | 1.7 | 64,311 | 2025/03/18 | 15:33:40.000 | open | 0.04 | 2.35294118 | |
INLIF LIMITED Ordinary Shares |
| INMB | 7.28 | 7.61 | 387,104 | 2025/03/18 | 18:55:48.000 | extend-hours | -0.33 | -4.33639947 | |
INmune Bio Inc. Common stock |
| INMD | 18.185 | 18.25 | 989,635 | 2025/03/18 | 15:55:16.000 | open | -0.065 | -0.35616438 | |
InMode Ltd. Ordinary Shares |
| INO | 2.1199 | 2.11 | 619,656 | 2025/03/18 | 19:56:04.000 | extend-hours | 0.0099 | 0.46919431 | |
Inovio Pharmaceuticals Inc. |
| INOD | 41.52 | 44.85 | 1,240,191 | 2025/03/18 | 19:56:33.000 | extend-hours | -3.33 | -7.42474916 | |
Innodata Inc. |
| INSE | 8.6 | 9.03 | 192,744 | 2025/03/18 | 16:06:10.000 | extend-hours | -0.43 | -4.76190476 | |
Inspired Entertainment Inc. |
| INSG | 9.4599 | 9.64 | 75,665 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.1801 | -1.86825726 | |
Inseego Corp. Common Stock |
| INSM | 77.635 | 76.74 | 656,902 | 2025/03/18 | 15:35:58.000 | open | 0.895 | 1.16627574 | |
Insmed Inc. |
| INTA | 58.1171 | 59.81 | 510,425 | 2025/03/18 | 19:05:13.000 | extend-hours | -1.6929 | -2.83046313 | |
Intapp Inc. Common Stock |
| INTC | 25.9398 | 25.55 | 128,598,356 | 2025/03/18 | 19:59:45.000 | extend-hours | 0.3898 | 1.52563601 | |
Intel Corp |
| INTR | 5.7641 | 6.03 | 1,481,774 | 2025/03/18 | 19:45:51.000 | extend-hours | -0.2659 | -4.40961857 | |
Inter & Co. Inc. Class A Common Shares |
| INTU | 599.7 | 598.9 | 1,182,567 | 2025/03/18 | 18:16:34.000 | extend-hours | 0.8 | 0.13357823 | |
Intuit Inc |
| INTZ | 1.1745 | 1.47 | 918,894 | 2025/03/18 | 19:16:38.000 | extend-hours | -0.2955 | -20.10204082 | |
Intrusion Inc New |
| INVA | 17.31 | 17.45 | 440,123 | 2025/03/18 | 15:55:20.000 | open | -0.14 | -0.80229226 | |
Innoviva Inc. Common Stock |
| INVE | 3.436 | 3.3 | 90,926 | 2025/03/18 | 14:42:39.000 | open | 0.136 | 4.12121212 | |
Identive Inc. |
| INVZ | 0.7 | 0.7004 | 3,396,982 | 2025/03/18 | 19:59:31.000 | extend-hours | -0.0004 | -0.05711022 | |
Innoviz Technologies Ltd. Ordinary shares |
| INZY | 0.976 | 1.01 | 379,827 | 2025/03/18 | 15:35:49.000 | open | -0.034 | -3.36633663 | |
Inozyme Pharma Inc. Common Stock |
| IOBT | 0.9009 | 0.9308 | 66,083 | 2025/03/18 | 18:14:00.000 | extend-hours | -0.0299 | -3.21229050 | |
IO Biotech Inc. Common Stock |
| IONS | 33.15 | 33.81 | 1,007,447 | 2025/03/18 | 16:20:22.000 | extend-hours | -0.66 | -1.95208518 | |
Ionis Pharmaceuticals Inc. Common Stock |
| IOSP | 98.79 | 98.82 | 148,095 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.03 | -0.03035823 | |
Innospec Inc. |
| IOVA | 3.62 | 3.71 | 6,262,665 | 2025/03/18 | 19:52:57.000 | extend-hours | -0.09 | -2.42587601 | |
Iovance Biotherapeutics Inc. Common Stock |
| IPA | 0.4 | 0.42 | 474,443 | 2025/03/18 | 19:55:08.000 | extend-hours | -0.02 | -4.76190476 | |
IMMUNOPRECISE ANTIBODIES LTD |
| IPAR | 123.11 | 124.16 | 186,635 | 2025/03/18 | 15:36:00.000 | open | -1.05 | -0.84568299 | |
Interparfums Inc. Common Stock |
| IPDN | 3.09 | 2.8033 | 51,036 | 2025/03/18 | 08:20:25.000 | extend-hours | 0.2867 | 10.22723219 | |
Professional Diversity Network Inc. |
| IPGP | 66.04 | 63.37 | 271,916 | 2025/03/18 | 15:55:33.000 | extend-hours | 2.67 | 4.21335017 | |
IPG Photonics Corporation |
| IPKW | 47.45 | 47.41 | 80,773 | 2025/03/18 | 15:35:53.000 | open | 0.04 | 0.08437039 | |
Invesco International BuyBack Achievers ETF |
| IPSC | 0.6065 | 0.6306 | 287,553 | 2025/03/18 | 18:30:53.000 | extend-hours | -0.0241 | -3.82175706 | |
Century Therapeutics Inc. Common Stock |
| IQ | 2.4893 | 2.52 | 32,907,553 | 2025/03/18 | 19:28:09.000 | extend-hours | -0.0307 | -1.21825397 | |
iQIYI Inc. American Depositary Shares |
| IRBT | 3.4415 | 3.75 | 1,804,361 | 2025/03/18 | 19:54:21.000 | extend-hours | -0.3085 | -8.22666667 | |
iRobot Corporation |
| IRD | 1.1484 | 0.9416 | 1,095,200 | 2025/03/18 | 19:59:26.000 | extend-hours | 0.2068 | 21.96261682 | |
Opus Genetics Inc. Common Stock |
| IRDM | 27.315 | 27.61 | 736,855 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.295 | -1.06845346 | |
Iridium Communications Inc. |
| IREN | 6.69 | 7.1 | 11,901,321 | 2025/03/18 | 19:59:32.000 | extend-hours | -0.41 | -5.77464789 | |
IREN Limited Ordinary Shares |
| IRON | 52.62 | 51.47 | 256,909 | 2025/03/18 | 15:55:20.000 | open | 1.15 | 2.23431125 | |
Disc Medicine Inc. Common Stock |
| IRTC | 101.43 | 102.33 | 126,521 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.90 | -0.87950748 | |
iRhythm Technologies Inc |
| IRWD | 1.5 | 1.52 | 1,749,592 | 2025/03/18 | 16:07:49.000 | extend-hours | -0.02 | -1.31578947 | |
Ironwood Pharmaceuticals Inc. - Class A |
| ISPR | 3.08 | 3.19 | 75,754 | 2025/03/18 | 15:55:20.000 | open | -0.11 | -3.44827586 | |
Ispire Technology Inc. Common Stock |
| ISRG | 483 | 487.34 | 1,675,035 | 2025/03/18 | 19:13:19.000 | extend-hours | -4.34 | -0.89054869 | |
Intuitive Surgical Inc. |
| ISSC | 6.85 | 6.85 | 67,483 | 2025/03/18 | 17:17:28.000 | extend-hours | 0.00 | 0 | |
Innovative Solutions & Support |
| ISTB | 48.15 | 48.09 | 264,572 | 2025/03/18 | 15:35:53.000 | open | 0.06 | 0.12476606 | |
iShares Core 1-5 Year USD Bond ETF of iShares Trust |
| ISTR | 17.195 | 17.205 | 34,508 | 2025/03/18 | 15:34:45.000 | open | -0.010 | -0.05812264 | |
Investar Holding Corporation |
| ITCI | 131.44 | 131.42 | 800,740 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.02 | 0.01521838 | |
Intra-Cellular Therapies Inc. |
| ITOS | 7.1 | 7.29 | 329,578 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.19 | -2.60631001 | |
iTeos Therapeutics Inc. Common Stock |
| ITRI | 105.72 | 105.92 | 272,634 | 2025/03/18 | 15:55:21.000 | open | -0.20 | -0.18882175 | |
Itron Inc |
| ITRM | 1.42 | 1.42 | 203,793 | 2025/03/18 | 19:31:42.000 | extend-hours | 0.00 | 0 | |
Iterum Therapeutics plc Ordinary Share |
| ITRN | 37.37 | 37.53 | 82,736 | 2025/03/18 | 15:36:00.000 | open | -0.16 | -0.42632561 | |
Ituran Location and Control Ltd. |
| IUSB | 45.895 | 45.83 | 1,841,757 | 2025/03/18 | 15:55:18.000 | open | 0.065 | 0.14182850 | |
iShares Core Total USD Bond Market ETF |
| IUSG | 127.71 | 129.62 | 504,334 | 2025/03/18 | 18:01:21.000 | extend-hours | -1.91 | -1.47353803 | |
iShares Core S&P U.S. Growth ETF |
| IUSV | 91.86 | 92.11 | 510,561 | 2025/03/18 | 15:55:17.000 | open | -0.25 | -0.27141461 | |
iShares Core S&P U.S. Value ETF |
| IVAC | 4.035 | 4.03 | 233,308 | 2025/03/18 | 15:55:14.000 | open | 0.005 | 0.12406948 | |
Intevac Inc |
| IVDA | 3.13 | 2.83 | 60,463 | 2025/03/18 | 17:52:08.000 | extend-hours | 0.30 | 10.60070671 | |
Iveda Solutions Inc. Common Stock |
| IVP | 1.97 | 2.15 | 394,797 | 2025/03/18 | 19:52:09.000 | extend-hours | -0.18 | -8.37209302 | |
Inspire Veterinary Partners Inc. Class A Common Stock |
| IVVD | 0.841 | 0.75 | 2,076,433 | 2025/03/18 | 19:57:45.000 | extend-hours | 0.091 | 12.13333333 | |
Invivyd Inc. Common Stock |
| IXHL | 0.77 | 0.73 | 81,374 | 2025/03/18 | 19:58:26.000 | extend-hours | 0.04 | 5.47945205 | |
Incannex Healthcare Limited American Depositary Shares |
| IXUS | 72.02 | 72.09 | 2,083,096 | 2025/03/18 | 17:22:01.000 | extend-hours | -0.07 | -0.09710085 | |
iShares Core MSCI Total International Stock ETF |
| JACK | 31.99 | 31.67 | 572,259 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.32 | 1.01041996 | |
Jack in the Box Inc. |
| JAGX | 0.28 | 0.33 | 3,503,564 | 2025/03/18 | 19:59:52.000 | extend-hours | -0.05 | -15.15151515 | |
Jaguar Health Inc. |
| JAKK | 25.11 | 25.75 | 84,153 | 2025/03/18 | 15:55:16.000 | open | -0.64 | -2.48543689 | |
Jakks Pacific Inc |
| JAMF | 13.32 | 13.22 | 390,753 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.10 | 0.75642965 | |
Jamf Holding Corp. Common Stock |
| JANX | 31.2 | 31.45 | 290,994 | 2025/03/18 | 15:35:16.000 | open | -0.25 | -0.79491256 | |
Janux Therapeutics Inc. Common Stock |
| JAZZ | 139.4 | 139.92 | 422,271 | 2025/03/18 | 15:35:51.000 | open | -0.52 | -0.37164094 | |
Jazz Pharmaceuticals Inc. |
| JBHT | 147.13 | 149.84 | 1,246,989 | 2025/03/18 | 16:25:11.000 | extend-hours | -2.71 | -1.80859584 | |
JB Hunt Transport Services Inc |
| JBLU | 5.5299 | 5.67 | 14,919,713 | 2025/03/18 | 19:59:22.000 | extend-hours | -0.1401 | -2.47089947 | |
JetBlue Airways Corp |
| JD | 45.1 | 45.675 | 10,846,078 | 2025/03/18 | 19:58:22.000 | extend-hours | -0.575 | -1.25889436 | |
JD.com Inc. |
| JEPQ | 52.25 | 52.62 | 5,240,179 | 2025/03/18 | 19:56:16.000 | extend-hours | -0.37 | -0.70315469 | |
J.P. Morgan Nasdaq Equity Premium Income ETF |
| JFBR | 1.26 | 1.3258 | 75,011 | 2025/03/18 | 18:36:25.000 | extend-hours | -0.0658 | -4.96304118 | |
Jeffs' Brands Ltd Ordinary Shares |
| JFIN | 12.77 | 12.94 | 174,488 | 2025/03/18 | 19:57:13.000 | extend-hours | -0.17 | -1.31375580 | |
Jiayin Group Inc. American Depositary Shares |
| JG | 10.63 | 9.88 | 69,222 | 2025/03/18 | 15:36:10.000 | open | 0.75 | 7.59109312 | |
Aurora Mobile Limited American Depositary Shares |
| JGLO | 60.01 | 60.25 | 98,366 | 2025/03/18 | 15:36:07.000 | open | -0.24 | -0.39834025 | |
JPMorgan Global Select Equity ETF |
| JJSF | 130.73 | 133.01 | 110,042 | 2025/03/18 | 16:37:36.000 | extend-hours | -2.28 | -1.71415683 | |
J&J Snack Foods Corp |
| JKHY | 176.7 | 176.68 | 522,490 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.02 | 0.01131990 | |
Henry (Jack) & Associates |
| JL | 4.63 | 4.77 | 28,385 | 2025/03/18 | 15:33:56.000 | open | -0.14 | -2.93501048 | |
J-Long Group Limited Ordinary Shares |
| JOUT | 24.99 | 25.15 | 27,995 | 2025/03/18 | 15:36:11.000 | open | -0.16 | -0.63618290 | |
Johnson Outdoors Inc |
| JPEF | 63.57 | 64.03 | 129,209 | 2025/03/18 | 14:49:45.000 | open | -0.46 | -0.71841324 | |
JPMorgan Equity Focus ETF |
| JRVR | 3.94 | 3.99 | 237,543 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.05 | -1.25313283 | |
James River Group Holdings Ltd |
| JSMD | 70.145 | 70.16 | 26,411 | 2025/03/18 | 15:33:54.000 | open | -0.015 | -0.02137970 | |
Janus Detroit Street Trust Janus Henderson Small/Mid Cap Growth Alpha ETF |
| JSPR | 5.18 | 5.56 | 179,667 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.38 | -6.83453237 | |
Jasper Therapeutics Inc. Common Stock |
| JTAI | 4.96 | 4.65 | 255,091 | 2025/03/18 | 19:17:01.000 | extend-hours | 0.31 | 6.66666667 | |
Jet.AI Inc. Common Stock |
| JTEK | 69.538 | 70.4 | 197,474 | 2025/03/18 | 15:55:17.000 | open | -0.862 | -1.22443182 | |
JPMorgan U.S. Tech Leaders ETF |
| JUNE | 6.88 | 6.66 | 62,519 | 2025/03/18 | 16:44:42.000 | extend-hours | 0.22 | 3.30330330 | |
Junee Limited Ordinary Shares |
| JVA | 4.95 | 4.81 | 266,723 | 2025/03/18 | 17:18:35.000 | extend-hours | 0.14 | 2.91060291 | |
Coffee Holding Co. Inc. |
| JYNT | 11.185 | 11.02 | 29,520 | 2025/03/18 | 14:41:52.000 | open | 0.165 | 1.49727768 | |
The Joint Corp. |
| JZXN | 5.205 | 4.95 | 27,925 | 2025/03/18 | 15:35:49.000 | open | 0.255 | 5.15151515 | |
Jiuzi Holdings Inc. Ordinary Shares |
| KALU | 70.415 | 70.49 | 41,418 | 2025/03/18 | 15:33:31.000 | open | -0.075 | -0.10639807 | |
Kaiser Aluminum Corporation |
| KALV | 12.34 | 12.31 | 219,570 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.03 | 0.24370431 | |
KalVista Pharmaceuticals Inc. Common Stock |
| KAVL | 0.635 | 0.608 | 146,650 | 2025/03/18 | 16:09:38.000 | extend-hours | 0.027 | 4.44078947 | |
Kaival Brands Innovations Group Inc |
| KBSX | 4.33 | 1.31 | 53,731,168 | 2025/03/18 | 19:59:59.000 | extend-hours | 3.02 | 230.53435115 | |
FST Corp. Ordinary Shares |
| KBWB | 62.42 | 62.33 | 1,167,046 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.09 | 0.14439275 | |
Invesco KBW Bank ETF |
| KBWD | 14.98 | 14.94 | 111,682 | 2025/03/18 | 15:35:37.000 | open | 0.04 | 0.26773762 | |
Invesco KBW High Dividend Yield Financial ETF |
| KBWP | 122.2712 | 123.17 | 12,832 | 2025/03/18 | 13:42:00.000 | open | -0.8988 | -0.72972315 | |
Invesco KBW Property & Casualty Insurance ETF |
| KBWY | 16.94 | 17 | 109,283 | 2025/03/18 | 15:55:22.000 | open | -0.06 | -0.35294118 | |
Invesco KBW Premium Yield Equity REIT ETF |
| KC | 18.1361 | 19.02 | 4,308,110 | 2025/03/18 | 19:59:04.000 | extend-hours | -0.8839 | -4.64721346 | |
Kingsoft Cloud Holdings Limited American Depositary Shares |
| KDLY | 1.6549 | 1.62 | 63,280 | 2025/03/18 | 14:47:03.000 | open | 0.0349 | 2.15432099 | |
Kindly MD Inc. Common Stock |
| KDP | 33.53 | 33.84 | 6,873,742 | 2025/03/18 | 18:31:11.000 | extend-hours | -0.31 | -0.91607565 | |
Keurig Dr Pepper Inc. |
| KE | 16.99 | 17.03 | 86,732 | 2025/03/18 | 15:55:15.000 | open | -0.04 | -0.23487962 | |
Kimball Electronics Inc. |
| KELYA | 13.455 | 13.1 | 200,662 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.355 | 2.70992366 | |
Kelly Services Inc |
| KEQU | 48.485 | 49.99 | 24,355 | 2025/03/18 | 14:41:47.000 | open | -1.505 | -3.01060212 | |
Kewaunee Scientific Corp |
| KGEI | 7.7 | 8.33 | 108,509 | 2025/03/18 | 19:15:12.000 | extend-hours | -0.63 | -7.56302521 | |
Kolibri Global Energy Inc. Common Stock |
| KHC | 30.49 | 30.8 | 6,561,929 | 2025/03/18 | 17:20:35.000 | extend-hours | -0.31 | -1.00649351 | |
The Kraft Heinz Company Common Stock |
| KIDS | 25.51 | 24.97 | 88,605 | 2025/03/18 | 15:33:55.000 | open | 0.54 | 2.16259511 | |
OrthoPediatrics Corp. Common Stock |
| KINS | 15.05 | 15.2 | 203,186 | 2025/03/18 | 15:55:23.000 | open | -0.15 | -0.98684211 | |
Kingstone Companies Inc. |
| KIRK | 1.29 | 1.35 | 75,286 | 2025/03/18 | 17:39:34.000 | extend-hours | -0.06 | -4.44444444 | |
Kirkland's Inc |
| KITT | 1.1801 | 1.17 | 2,138,923 | 2025/03/18 | 19:57:45.000 | extend-hours | 0.0101 | 0.86324786 | |
Nauticus Robotics Inc. Common stock |
| KLAC | 710 | 711.9 | 765,989 | 2025/03/18 | 16:25:10.000 | extend-hours | -1.9 | -0.26689142 | |
KLA Corporation Common Stock |
| KLIC | 36.45 | 36.61 | 252,944 | 2025/03/18 | 15:55:24.000 | open | -0.16 | -0.43703906 | |
Kulicke & Soffa Industries Inc |
| KLTR | 1.835 | 1.85 | 222,802 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.015 | -0.81081081 | |
Kaltura Inc. Common Stock |
| KLXE | 3.78 | 3.96 | 133,764 | 2025/03/18 | 16:27:03.000 | extend-hours | -0.18 | -4.54545455 | |
KLX Energy Services Holdings Inc. Common Stock |
| KMDA | 6.635 | 6.73 | 122,865 | 2025/03/18 | 15:34:49.000 | open | -0.095 | -1.41158990 | |
Kamada Ltd |
| KNDI | 1.5 | 1.48 | 199,805 | 2025/03/18 | 19:47:40.000 | extend-hours | 0.02 | 1.35135135 | |
Kandi Technologies Group Inc. Ordinary Shares |
| KNSA | 22.47 | 22.73 | 209,146 | 2025/03/18 | 15:36:00.000 | open | -0.26 | -1.14386274 | |
Kiniksa Pharmaceuticals International plc Class A Ordinary Shares |
| KOD | 3.245 | 3.37 | 393,975 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.125 | -3.70919881 | |
Kodiak Sciences Inc Common Stock |
| KOPN | 1.3501 | 1.44 | 1,927,547 | 2025/03/18 | 18:15:48.000 | extend-hours | -0.0899 | -6.24305556 | |
Kopin Corp |
| KPTI | 5.795 | 6.02 | 188,451 | 2025/03/18 | 15:35:01.000 | open | -0.225 | -3.73754153 | |
Karyopharm Therapeutics Inc. |
| KRMD | 3.06 | 2.96 | 180,622 | 2025/03/18 | 16:19:22.000 | extend-hours | 0.10 | 3.37837838 | |
KORU Medical Systems Inc. Common Stock (DE) |
| KRNT | 21.645 | 21.48 | 93,944 | 2025/03/18 | 15:35:52.000 | open | 0.165 | 0.76815642 | |
Kornit Digital Ltd. |
| KRNY | 6.42 | 6.41 | 149,977 | 2025/03/18 | 15:36:11.000 | open | 0.01 | 0.15600624 | |
Kearny Financial Corporation |
| KRON | 0.9397 | 0.95 | 100,500 | 2025/03/18 | 15:33:41.000 | open | -0.0103 | -1.08421053 | |
Kronos Bio Inc. Common Stock |
| KROS | 11.34 | 11.56 | 375,573 | 2025/03/18 | 15:55:21.000 | open | -0.22 | -1.90311419 | |
Keros Therapeutics Inc. Common Stock |
| KRRO | 24.17 | 24.92 | 86,218 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.75 | -3.00963082 | |
Korro Bio Inc. Common Stock |
| KRUS | 51.536 | 52 | 293,502 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.464 | -0.89230769 | |
Kura Sushi USA Inc. Class A Common Stock |
| KRYS | 190.715 | 185.58 | 208,039 | 2025/03/18 | 15:35:23.000 | open | 5.135 | 2.76700075 | |
Krystal Biotech Inc. Common Stock |
| KSCP | 4.8 | 5.18 | 335,463 | 2025/03/18 | 19:36:20.000 | extend-hours | -0.38 | -7.33590734 | |
Knightscope Inc. Class A Common Stock |
| KSPI | 96.94 | 99.59 | 183,399 | 2025/03/18 | 16:37:36.000 | extend-hours | -2.65 | -2.66090973 | |
Joint Stock Company Kaspi.kz American Depository Shares |
| KTOS | 31.21 | 31.47 | 2,825,238 | 2025/03/18 | 19:08:52.000 | extend-hours | -0.26 | -0.82618367 | |
Kratos Defense & Security Solutions Inc. |
| KURA | 7.33 | 7.21 | 704,838 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.12 | 1.66435506 | |
Kura Oncology Inc. |
| KWE | 0.315 | 0.35 | 883,531 | 2025/03/18 | 19:29:30.000 | extend-hours | -0.035 | -10.0 | |
KWESST Micro Systems Inc. Common Stock |
| KXIN | 1.01 | 1 | 23,190 | 2025/03/18 | 18:41:46.000 | extend-hours | 0.01 | 1.00 | |
Kaixin Holdings Ordinary Shares |
| KYMR | 34.06 | 33.85 | 421,498 | 2025/03/18 | 15:55:23.000 | open | 0.21 | 0.62038405 | |
Kymera Therapeutics Inc. Common Stock |
| KYTX | 2.45 | 2.5 | 220,731 | 2025/03/18 | 15:55:24.000 | open | -0.05 | -2.00 | |
Kyverna Therapeutics Inc. Common Stock |
| KZIA | 0.9552 | 1.01 | 31,523 | 2025/03/18 | 16:11:54.000 | extend-hours | -0.0548 | -5.42574257 | |
Kazia Therapeutics Limited American Depositary Shares |
| LAB | 1.16 | 1.17 | 1,048,145 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.01 | -0.85470085 | |
Standard BioTools Inc. Common Stock |
| LAES | 3.33 | 3.44 | 14,423,771 | 2025/03/18 | 19:59:49.000 | extend-hours | -0.11 | -3.19767442 | |
SEALSQ Corp Ordinary Shares |
| LAKE | 19.88 | 20.7 | 50,463 | 2025/03/18 | 14:49:38.000 | open | -0.82 | -3.96135266 | |
Lakeland Industries Inc |
| LAMR | 114.27 | 113 | 885,608 | 2025/03/18 | 16:09:30.000 | extend-hours | 1.27 | 1.12389381 | |
Lamar Advertising Co |
| LANC | 181.09 | 183.46 | 49,876 | 2025/03/18 | 15:36:11.000 | open | -2.37 | -1.29183473 | |
Lancaster Colony Corp |
| LAND | 10.81 | 10.86 | 252,571 | 2025/03/18 | 17:01:37.000 | extend-hours | -0.05 | -0.46040516 | |
Gladstone Land Corporation |
| LASE | 3.31 | 3.45 | 111,549 | 2025/03/18 | 19:56:00.000 | extend-hours | -0.14 | -4.05797101 | |
Laser Photonics Corporation Common Stock |
| LASR | 9.225 | 9.11 | 188,532 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.115 | 1.26234907 | |
nLIGHT Inc. Common Stock |
| LAUR | 19.3 | 19.13 | 777,384 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.17 | 0.88865656 | |
Laureate Education Inc. Common Stock |
| LAZR | 6.9317 | 6.51 | 7,160,598 | 2025/03/18 | 19:58:30.000 | extend-hours | 0.4217 | 6.47772657 | |
Luminar Technologies Inc. Class A Common Stock |
| LBRDK | 81.73 | 82.37 | 885,246 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.64 | -0.77698191 | |
Liberty Broadband Corporation Class C |
| LBTYA | 11.75 | 11.85 | 1,792,374 | 2025/03/18 | 16:37:38.000 | extend-hours | -0.10 | -0.84388186 | |
Liberty Global Ltd. Class A Common Shares |
| LBTYK | 12.25 | 12.25 | 2,182,133 | 2025/03/18 | 17:21:55.000 | extend-hours | 0.00 | 0 | |
Liberty Global Ltd. Class C Common Shares |
| LCID | 2.38 | 2.185 | 180,229,453 | 2025/03/18 | 19:59:46.000 | extend-hours | 0.195 | 8.92448513 | |
Lucid Group Inc. Common Stock |
| LCUT | 5.34 | 5.05 | 53,322 | 2025/03/18 | 19:50:35.000 | extend-hours | 0.29 | 5.74257426 | |
Lifetime Brands Inc. |
| LDTC | 0.57 | 0.5761 | 44,440 | 2025/03/18 | 12:48:53.000 | open | -0.0061 | -1.05884395 | |
LeddarTech Holdings Inc. Common Shares |
| LE | 11.13 | 11.01 | 122,183 | 2025/03/18 | 16:38:04.000 | extend-hours | 0.12 | 1.08991826 | |
Lands' End Inc. Common Stock |
| LECO | 190.68 | 190.41 | 275,089 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.27 | 0.14179928 | |
Lincoln Electric Holdings Inc |
| LEDS | 1.94 | 1.82 | 16,987 | 2025/03/18 | 18:48:48.000 | extend-hours | 0.12 | 6.59340659 | |
SemiLEDS Corporation |
| LEGH | 25.97 | 25.82 | 47,141 | 2025/03/18 | 15:55:20.000 | open | 0.15 | 0.58094500 | |
Legacy Housing Corporation Common Stock |
| LEGN | 38.3909 | 38.14 | 602,314 | 2025/03/18 | 19:43:25.000 | extend-hours | 0.2509 | 0.65783954 | |
Legend Biotech Corporation American Depositary Shares |
| LENZ | 24 | 24.87 | 427,734 | 2025/03/18 | 17:36:17.000 | extend-hours | -0.87 | -3.49819059 | |
LENZ Therapeutics Inc. Common Stock |
| LESL | 0.841249 | 0.8437 | 4,678,531 | 2025/03/18 | 17:15:04.000 | extend-hours | -0.002451 | -0.29050610 | |
Leslie's Inc. Common Stock |
| LEXX | 1.42 | 1.68 | 894,994 | 2025/03/18 | 19:45:00.000 | extend-hours | -0.26 | -15.47619048 | |
Lexaria Bioscience Corp. Common Stock |
| LFCR | 6.57 | 6.49 | 34,226 | 2025/03/18 | 14:46:05.000 | open | 0.08 | 1.23266564 | |
Lifecore Biomedical Inc. Common Stock |
| LFMD | 5.63 | 5.69 | 873,164 | 2025/03/18 | 18:41:40.000 | extend-hours | -0.06 | -1.05448155 | |
LifeMD Inc. Common Stock |
| LFST | 6.745 | 6.85 | 1,640,256 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.105 | -1.53284672 | |
LifeStance Health Group Inc. Common Stock |
| LFUS | 208.815 | 214.08 | 155,206 | 2025/03/18 | 15:55:29.000 | extend-hours | -5.265 | -2.45936099 | |
Littelfuse Inc |
| LFVN | 16.51 | 17.02 | 165,000 | 2025/03/18 | 15:55:20.000 | open | -0.51 | -2.99647474 | |
Lifevantage Corporation Common Stock (Delaware) |
| LFWD | 1.5601 | 1.56 | 758,996 | 2025/03/18 | 19:38:34.000 | extend-hours | 0.0001 | 0.00641026 | |
Lifeward Ltd. Ordinary Shares |
| LGCB | 0.1786 | 0.178 | 104,383 | 2025/03/18 | 19:55:00.000 | extend-hours | 0.0006 | 0.33707865 | |
Linkage Global Inc Class A Ordinary Shares |
| LGCL | 0.58205 | 0.6 | 69,051 | 2025/03/18 | 15:36:04.000 | open | -0.01795 | -2.99166667 | |
Lucas GC Limited Ordinary Shares |
| LGHL | 0.1064 | 0.1041 | 117,908 | 2025/03/18 | 17:56:15.000 | extend-hours | 0.0023 | 2.20941402 | |
Lion Group Holding Ltd. American Depositary Share |
| LGIH | 72.43 | 73.08 | 134,063 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.65 | -0.88943623 | |
LGI Homes Inc. |
| LGMK | 0.1796 | 0.1778 | 1,860,616 | 2025/03/18 | 19:59:37.000 | extend-hours | 0.0018 | 1.01237345 | |
LogicMark Inc. Common Stock (NV) |
| LGND | 106.53 | 108.04 | 93,679 | 2025/03/18 | 15:55:18.000 | open | -1.51 | -1.39763051 | |
Ligand Pharmaceuticals Inc. |
| LGTY | 14.25 | 14.23 | 373,381 | 2025/03/18 | 16:04:16.000 | extend-hours | 0.02 | 0.14054814 | |
Logility Supply Chain Solutions Inc. Common Stock |
| LGVN | 1.6884 | 1.72 | 55,598 | 2025/03/18 | 18:23:58.000 | extend-hours | -0.0316 | -1.83720930 | |
Longeveron Inc. Common Stock |
| LI | 27.65 | 28.5 | 9,450,646 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.85 | -2.98245614 | |
Li Auto Inc. American Depositary Shares |
| LICN | 3.99 | 4.02 | 56,260 | 2025/03/18 | 14:44:36.000 | open | -0.03 | -0.74626866 | |
Lichen China Limited Class A Ordinary Shares |
| LIDR | 0.69 | 0.67 | 488,682 | 2025/03/18 | 19:58:43.000 | extend-hours | 0.02 | 2.98507463 | |
AEye Inc. Class A Common Stock |
| LIF | 40.5 | 40.64 | 623,882 | 2025/03/18 | 18:05:31.000 | extend-hours | -0.14 | -0.34448819 | |
Life360 Inc. Common Stock |
| LILA | 6.705 | 6.82 | 148,302 | 2025/03/18 | 15:36:11.000 | open | -0.115 | -1.68621701 | |
Liberty Latin America Ltd. Class A Common Stock |
| LILAK | 6.51 | 6.84 | 639,061 | 2025/03/18 | 17:42:12.000 | extend-hours | -0.33 | -4.82456140 | |
Liberty Latin America Ltd. Class C Common Stock |
| LIN | 462 | 464.11 | 1,645,135 | 2025/03/18 | 19:41:45.000 | extend-hours | -2.11 | -0.45463360 | |
Linde plc Ordinary Share |
| LINC | 14.935 | 15.02 | 77,856 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.085 | -0.56591212 | |
Lincoln Educational Services |
| LIND | 9.99 | 9.98 | 206,160 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.01 | 0.10020040 | |
Lindblad Expeditions Holdings Inc. Common Stock |
| LINE | 60.595 | 59.23 | 523,064 | 2025/03/18 | 15:55:25.000 | extend-hours | 1.365 | 2.30457538 | |
Lineage Inc. Common Stock |
| LION | 7.93 | 8.1 | 98,783 | 2025/03/18 | 15:36:07.000 | open | -0.17 | -2.09876543 | |
Lionsgate Studios Corp. Common Shares |
| LITE | 66 | 67.5 | 4,616,702 | 2025/03/18 | 17:13:23.000 | extend-hours | -1.5 | -2.22222222 | |
Lumentum Holdings Inc. Common Stock |
| LITM | 0.515 | 0.503 | 175,118,673 | 2025/03/18 | 19:59:43.000 | extend-hours | 0.012 | 2.38568588 | |
Snow Lake Resources Ltd. Common Shares |
| LIVN | 40.42 | 41.11 | 391,079 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.69 | -1.67842374 | |
LivaNova PLC Ordinary Shares |
| LKCO | 1.69 | 1.41 | 61,448 | 2025/03/18 | 16:32:26.000 | extend-hours | 0.28 | 19.85815603 | |
Luokung Technology Corp Ordinary Shares |
| LKFN | 62.18 | 61.92 | 48,966 | 2025/03/18 | 15:33:37.000 | open | 0.26 | 0.41989664 | |
Lakeland Financial Corp |
| LKQ | 42.245 | 42.26 | 1,893,761 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.015 | -0.03549456 | |
LKQ Corporation |
| LLYVA | 63.35 | 63.96 | 176,091 | 2025/03/18 | 15:55:22.000 | open | -0.61 | -0.95372108 | |
Liberty Media Corporation Series A Liberty Live Common Stock |
| LLYVK | 64.52 | 65.81 | 255,535 | 2025/03/18 | 16:37:38.000 | extend-hours | -1.29 | -1.96018842 | |
Liberty Media Corporation Series C Liberty Live Common Stock |
| LMAT | 85.095 | 84.25 | 133,597 | 2025/03/18 | 15:35:59.000 | open | 0.845 | 1.00296736 | |
LeMaitre Vascular Inc. |
| LMB | 75.0576 | 74.76 | 104,029 | 2025/03/18 | 15:34:34.000 | open | 0.2976 | 0.39807384 | |
Limbach Holdings Inc Common Stock |
| LMBS | 49.1189 | 49.07 | 376,572 | 2025/03/18 | 15:35:24.000 | open | 0.0489 | 0.09965356 | |
First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF |
| LMNR | 18.09 | 18.59 | 44,833 | 2025/03/18 | 15:35:20.000 | open | -0.50 | -2.68961807 | |
Limoneira Co |
| LNSR | 15.9923 | 15.5 | 210,923 | 2025/03/18 | 16:17:33.000 | extend-hours | 0.4923 | 3.17612903 | |
LENSAR Inc. Common Stock |
| LNT | 63.35 | 63.34 | 1,804,595 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.01 | 0.01578781 | |
Alliant Energy Corporation Common Stock |
| LNTH | 102.4 | 102 | 304,802 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.4 | 0.39215686 | |
Lantheus Holdings Inc |
| LNW | 103.69 | 104.41 | 339,875 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.72 | -0.68958912 | |
Light & Wonder Inc. Common Stock |
| LNZA | 0.4501 | 0.4993 | 897,428 | 2025/03/18 | 17:02:40.000 | extend-hours | -0.0492 | -9.85379531 | |
LanzaTech Global Inc. Common Stock |
| LOCO | 10.15 | 10.13 | 238,547 | 2025/03/18 | 15:55:22.000 | open | 0.02 | 0.19743337 | |
El Pollo Loco Holdings Inc. |
| LOGC | 7.25 | 7.51 | 441,381 | 2025/03/18 | 19:19:20.000 | extend-hours | -0.26 | -3.46205060 | |
ContextLogic Inc. Class A Common Stock |
| LOGI | 90.52 | 90.87 | 426,214 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.35 | -0.38516562 | |
Logitech International SA |
| LOOP | 1.14 | 1.2 | 19,635 | 2025/03/18 | 16:44:24.000 | extend-hours | -0.06 | -5.00 | |
Loop Industries Inc. Common Stock |
| LOPE | 167.24 | 168.9 | 84,956 | 2025/03/18 | 15:55:25.000 | extend-hours | -1.66 | -0.98283008 | |
Grand Canyon Education Inc |
| LOVE | 16.09 | 15.65 | 486,618 | 2025/03/18 | 18:17:04.000 | extend-hours | 0.44 | 2.81150160 | |
The Lovesac Company Common Stock |
| LPLA | 326.47 | 327.27 | 675,030 | 2025/03/18 | 15:55:14.000 | open | -0.80 | -0.24444648 | |
LPL Financial Holdings Inc. |
| LPRO | 3.39 | 3.84 | 2,385,714 | 2025/03/18 | 19:24:58.000 | extend-hours | -0.45 | -11.7187500 | |
Open Lending Corporation Common Stock |
| LPSN | 0.9549 | 1.07 | 1,573,125 | 2025/03/18 | 19:42:38.000 | extend-hours | -0.1151 | -10.75700935 | |
LivePerson Inc |
| LPTH | 2.215 | 2.11 | 131,185 | 2025/03/18 | 15:55:14.000 | open | 0.105 | 4.97630332 | |
Lightpath Technologies Inc |
| LPTX | 0.4071 | 0.425 | 107,192 | 2025/03/18 | 18:42:51.000 | extend-hours | -0.0179 | -4.21176471 | |
Leap Therapeutics Inc. Common Stock |
| LQDA | 14.9 | 14.84 | 939,315 | 2025/03/18 | 19:15:24.000 | extend-hours | 0.06 | 0.40431267 | |
Liquidia Corporation Common Stock |
| LQDT | 29.46 | 29.6 | 109,001 | 2025/03/18 | 15:55:23.000 | open | -0.14 | -0.47297297 | |
Liquidity Services Inc. |
| LRCX | 77.47 | 77.48 | 7,859,296 | 2025/03/18 | 19:57:09.000 | extend-hours | -0.01 | -0.01290656 | |
Lam Research Corp |
| LRHC | 0.205 | 0.2078 | 132,169 | 2025/03/18 | 18:40:33.000 | extend-hours | -0.0028 | -1.34744947 | |
La Rosa Holding Corp. Common Stock |
| LRMR | 2.39 | 2.55 | 1,633,380 | 2025/03/18 | 19:55:10.000 | extend-hours | -0.16 | -6.27450980 | |
Larimar Therapeutics Inc. Common Stock |
| LSCC | 62.185 | 61.77 | 1,032,075 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.415 | 0.67184718 | |
Lattice Semiconductor Corp |
| LSE | 13.8 | 5.57 | 575,381 | 2025/03/18 | 19:59:59.000 | extend-hours | 8.23 | 147.75583483 | |
Leishen Energy Holding Co. Ltd. Ordinary Shares |
| LSEA | 7.145 | 7.26 | 124,805 | 2025/03/18 | 15:55:14.000 | open | -0.115 | -1.58402204 | |
Landsea Homes Corporation Common Stock |
| LSTR | 149.32 | 149.78 | 169,161 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.46 | -0.30711711 | |
Landstar System Inc |
| LTBR | 9 | 9.25 | 914,033 | 2025/03/18 | 18:53:23.000 | extend-hours | -0.25 | -2.70270270 | |
Lightbridge Corp. |
| LTRX | 2.75 | 2.8 | 294,318 | 2025/03/18 | 17:23:34.000 | extend-hours | -0.05 | -1.78571429 | |
Lantronix Inc |
| LTRY | 0.9549 | 0.945 | 729,692 | 2025/03/18 | 18:35:38.000 | extend-hours | 0.0099 | 1.04761905 | |
Lottery.com Inc. Common Stock |
| LUCD | 1.4497 | 1.48 | 548,153 | 2025/03/18 | 18:43:28.000 | extend-hours | -0.0303 | -2.04729730 | |
Lucid Diagnostics Inc. Common Stock |
| LULU | 322.9 | 325.89 | 1,103,033 | 2025/03/18 | 18:49:30.000 | extend-hours | -2.99 | -0.91748750 | |
lululemon athletica inc. |
| LUNG | 7.98 | 7.74 | 124,254 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.24 | 3.10077519 | |
Pulmonx Corporation Common Stock |
| LUNR | 7.09 | 7.61 | 9,611,787 | 2025/03/18 | 19:57:47.000 | extend-hours | -0.52 | -6.83311432 | |
Intuitive Machines Inc. Class A Common Stock |
| LVHD | 40.215 | 40.36 | 212,310 | 2025/03/18 | 15:35:03.000 | open | -0.145 | -0.35926660 | |
Franklin U.S. Low Volatility High Dividend Index ETF |
| LVO | 0.7199 | 0.7689 | 317,743 | 2025/03/18 | 19:29:30.000 | extend-hours | -0.0490 | -6.37274028 | |
LiveOne Inc. Common Stock |
| LVRO | 3.97 | 4.09 | 25,125 | 2025/03/18 | 14:48:07.000 | open | -0.12 | -2.93398533 | |
Lavoro Limited Class A Ordinary Shares |
| LWAY | 22.91 | 22.69 | 100,185 | 2025/03/18 | 15:33:55.000 | open | 0.22 | 0.96959013 | |
Lifeway Foods Inc |
| LWLG | 1.1499 | 1.07 | 661,044 | 2025/03/18 | 19:48:40.000 | extend-hours | 0.0799 | 7.46728972 | |
Lightwave Logic Inc. Common Stock |
| LX | 9.68 | 10.54 | 5,302,496 | 2025/03/18 | 20:00:00.000 | extend-hours | -0.86 | -8.15939279 | |
LexinFintech Holdings Ltd. American Depositary Shares |
| LXEH | 10.31 | 9.64 | 1,280,761 | 2025/03/18 | 19:56:53.000 | extend-hours | 0.67 | 6.95020747 | |
Lixiang Education Holding Co. Ltd. American Depositary Shares |
| LXEO | 2.96 | 3.08 | 484,962 | 2025/03/18 | 16:30:11.000 | extend-hours | -0.12 | -3.89610390 | |
Lexeo Therapeutics Inc. Common Stock |
| LXRX | 0.357 | 0.3809 | 3,791,972 | 2025/03/18 | 19:42:40.000 | extend-hours | -0.0239 | -6.27461276 | |
Lexicon Pharmaceuticals Inc. |
| LYEL | 0.5656 | 0.5101 | 1,259,510 | 2025/03/18 | 19:56:26.000 | extend-hours | 0.0555 | 10.88021956 | |
Lyell Immunopharma Inc. Common Stock |
| LYFT | 11.5 | 11.95 | 10,353,358 | 2025/03/18 | 19:58:57.000 | extend-hours | -0.45 | -3.76569038 | |
Lyft Inc. Class A Common Stock |
| LYRA | 0.1649 | 0.1683 | 948,016 | 2025/03/18 | 19:59:29.000 | extend-hours | -0.0034 | -2.02020202 | |
Lyra Therapeutics Inc. Common Stock |
| LYT | 0.0727 | 0.0825 | 22,635,841 | 2025/03/18 | 20:00:00.000 | extend-hours | -0.0098 | -11.87878788 | |
Lytus Technologies Holdings PTV. Ltd. Common Shares |
| LYTS | 17.3 | 17.37 | 34,401 | 2025/03/18 | 13:38:01.000 | open | -0.07 | -0.40299367 | |
LSI Industries Inc |
| LZ | 9.385 | 9.49 | 755,730 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.105 | -1.10642782 | |
LegalZoom.com Inc. Common Stock |
| MAMA | 6.075 | 6.39 | 132,173 | 2025/03/18 | 15:55:23.000 | open | -0.315 | -4.92957746 | |
Mama's Creations Inc. Common Stock |
| MANH | 172.94 | 175.56 | 387,194 | 2025/03/18 | 15:36:00.000 | open | -2.62 | -1.49236728 | |
Manhattan Associates Inc |
| MAPS | 1.255 | 1.22 | 878,957 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.035 | 2.86885246 | |
WM Technology Inc. Class A Common Stock |
| MAR | 240.39 | 247.08 | 1,200,980 | 2025/03/18 | 16:25:11.000 | extend-hours | -6.69 | -2.70762506 | |
Marriot International Class A Common Stock |
| MARA | 12.15 | 12.605 | 29,855,918 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.455 | -3.60967870 | |
MARA Holdings Inc. Common Stock |
| MASI | 168.07 | 171.98 | 261,870 | 2025/03/18 | 15:55:22.000 | open | -3.91 | -2.27352018 | |
Masimo Corporation |
| MASS | 4.21 | 4.5 | 709,487 | 2025/03/18 | 19:29:55.000 | extend-hours | -0.29 | -6.44444444 | |
908 Devices Inc. Common Stock |
| MAT | 19.95 | 20.13 | 2,693,131 | 2025/03/18 | 19:33:05.000 | extend-hours | -0.18 | -0.89418778 | |
Mattel Inc. |
| MATH | 1.865 | 1.95 | 34,194 | 2025/03/18 | 14:49:23.000 | open | -0.085 | -4.35897436 | |
Metalpha Technology Holding Limited Ordinary Shares |
| MATW | 22.7 | 22.73 | 110,369 | 2025/03/18 | 15:55:24.000 | open | -0.03 | -0.13198416 | |
Matthews International Corp |
| MAXI | 20.39 | 20.86 | 25,780 | 2025/03/18 | 15:35:03.000 | open | -0.47 | -2.25311601 | |
Simplify Bitcoin Strategy PLUS Income ETF |
| MAXN | 4.03 | 4.1 | 127,706 | 2025/03/18 | 18:20:43.000 | extend-hours | -0.07 | -1.70731707 | |
Maxeon Solar Technologies Ltd. Ordinary Shares |
| MAZE | 11.755 | 11.22 | 121,958 | 2025/03/18 | 15:35:28.000 | open | 0.535 | 4.76827094 | |
Maze Therapeutics Inc. Common Stock |
| MBB | 94.43 | 93.05 | 2,437,467 | 2025/03/18 | 17:19:18.000 | extend-hours | 1.38 | 1.48307362 | |
iShares MBS ETF |
| MBIN | 38.14 | 38.2 | 159,301 | 2025/03/18 | 15:34:56.000 | open | -0.06 | -0.15706806 | |
Merchants Bancorp Common Stock |
| MBLY | 14.8268 | 14.91 | 3,924,267 | 2025/03/18 | 19:32:48.000 | extend-hours | -0.0832 | -0.55801476 | |
Mobileye Global Inc. Class A Common Stock |
| MBOT | 1.7299 | 1.69 | 1,185,486 | 2025/03/18 | 19:58:29.000 | extend-hours | 0.0399 | 2.36094675 | |
Microbot Medical Inc. Common Stock |
| MBRX | 1.0817 | 1.14 | 644,524 | 2025/03/18 | 19:48:55.000 | extend-hours | -0.0583 | -5.11403509 | |
Moleculin Biotech Inc. |
| MBUU | 30.71 | 31.36 | 44,956 | 2025/03/18 | 15:35:06.000 | open | -0.65 | -2.07270408 | |
Malibu Boats Inc. Class A |
| MBX | 8.4 | 8.6 | 143,584 | 2025/03/18 | 15:36:02.000 | open | -0.2 | -2.32558140 | |
MBX Biosciences Inc. Common Stock |
| MCHI | 58.4 | 58.74 | 3,788,561 | 2025/03/18 | 19:53:58.000 | extend-hours | -0.34 | -0.57882193 | |
iShares MSCI China ETF |
| MCHP | 54.2 | 54.81 | 3,611,478 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.61 | -1.11293560 | |
Microchip Technology Inc |
| MCRB | 0.738 | 0.74 | 1,335,040 | 2025/03/18 | 19:51:19.000 | extend-hours | -0.002 | -0.27027027 | |
Seres Therapeutics Inc. |
| MCRI | 81.34 | 83.75 | 117,062 | 2025/03/18 | 16:38:04.000 | extend-hours | -2.41 | -2.87761194 | |
Monarch Casino & Resort Inc |
| MCW | 8.045 | 8.03 | 891,727 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.015 | 0.18679950 | |
Mister Car Wash Inc. |
| MDAI | 1.69 | 1.74 | 226,882 | 2025/03/18 | 19:54:07.000 | extend-hours | -0.05 | -2.87356322 | |
Spectral AI Inc. Class A Common Stock |
| MDB | 188.95 | 190.39 | 1,322,065 | 2025/03/18 | 19:17:15.000 | extend-hours | -1.44 | -0.75634224 | |
MongoDB Inc. Class A |
| MDGL | 335.18 | 338.4 | 161,620 | 2025/03/18 | 16:31:54.000 | extend-hours | -3.22 | -0.95153664 | |
Madrigal Pharmaceuticals Inc. Common Stock |
| MDLZ | 64.55 | 65.2 | 5,749,652 | 2025/03/18 | 16:48:44.000 | extend-hours | -0.65 | -0.99693252 | |
Mondelez International Inc. Class A |
| MDXG | 7.92 | 7.98 | 345,693 | 2025/03/18 | 16:37:36.000 | extend-hours | -0.06 | -0.75187970 | |
MiMedx Group Inc |
| ME | 1.82 | 1.96 | 75,597 | 2025/03/18 | 18:24:59.000 | extend-hours | -0.14 | -7.14285714 | |
23andMe Holding Co. Class A Common Stock |
| MEDP | 323.88 | 325.85 | 276,127 | 2025/03/18 | 15:36:11.000 | open | -1.97 | -0.60457266 | |
Medpace Holdings Inc. Common Stock |
| MELI | 2002.8 | 2103.76 | 426,343 | 2025/03/18 | 16:09:38.000 | extend-hours | -100.96 | -4.79902650 | |
Mercado Libre Inc |
| MEOH | 37.775 | 38.3 | 160,076 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.525 | -1.37075718 | |
Methanex Corp |
| MERC | 6.41 | 6.41 | 208,780 | 2025/03/18 | 18:38:51.000 | extend-hours | 0.00 | 0 | |
Mercer International Inc |
| MESO | 13.17 | 13.09 | 248,520 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.08 | 0.61115355 | |
Mesoblast Limited American Depositary Shares |
| META | 581.25 | 600.05 | 19,525,411 | 2025/03/18 | 20:00:00.000 | extend-hours | -18.80 | -3.13307224 | |
Meta Platforms Inc. Class A Common Stock |
| METC | 9.68 | 9.17 | 653,009 | 2025/03/18 | 19:23:46.000 | extend-hours | 0.51 | 5.56161396 | |
Ramaco Resources Inc. Class A Common Stock |
| METCB | 8.37 | 8.65 | 41,138 | 2025/03/18 | 15:35:27.000 | open | -0.28 | -3.23699422 | |
Ramaco Resources Inc. Class B Common Stock |
| METD | 19.8 | 19.22 | 162,503 | 2025/03/18 | 17:17:13.000 | extend-hours | 0.58 | 3.01768991 | |
Direxion Daily META Bear 1X Shares |
| METU | 31.2 | 33.41 | 647,381 | 2025/03/18 | 19:52:03.000 | extend-hours | -2.21 | -6.61478599 | |
Direxion Daily META Bull 2X Shares |
| MFH | 5.82 | 6.14 | 86,182 | 2025/03/18 | 19:40:03.000 | extend-hours | -0.32 | -5.21172638 | |
Mercurity Fintech Holding Inc. Ordinary Shares |
| MFI | 0.62 | 0.6168 | 52,072 | 2025/03/18 | 19:00:54.000 | extend-hours | 0.0032 | 0.51880674 | |
mF International Limited Class A Ordinary Shares |
| MFIC | 12.905 | 12.86 | 259,945 | 2025/03/18 | 15:35:13.000 | open | 0.045 | 0.34992224 | |
MidCap Financial Investment Corporation Common Stock |
| MGIC | 13.87 | 13.85 | 112,784 | 2025/03/18 | 14:49:04.000 | open | 0.02 | 0.14440433 | |
Magic Software Enterprises Ltd |
| MGNI | 12.5587 | 13.06 | 1,999,526 | 2025/03/18 | 18:34:18.000 | extend-hours | -0.5013 | -3.83843798 | |
Magnite Inc. Common Stock |
| MGNX | 2.06 | 2.19 | 343,113 | 2025/03/18 | 15:35:31.000 | open | -0.13 | -5.93607306 | |
MacroGenics Inc. |
| MGPI | 31.56 | 32.05 | 163,628 | 2025/03/18 | 14:49:21.000 | open | -0.49 | -1.52886115 | |
MGP Ingredients Inc |
| MGRC | 113.995 | 114.34 | 64,837 | 2025/03/18 | 15:55:24.000 | open | -0.345 | -0.30173168 | |
Mcgrath Rentcorp |
| MGRM | 3.3501 | 3.8 | 1,829,692 | 2025/03/18 | 19:59:39.000 | extend-hours | -0.4499 | -11.83947368 | |
Monogram Technologies Inc. Common Stock |
| MGTX | 7.3426 | 7.82 | 471,000 | 2025/03/18 | 17:40:12.000 | extend-hours | -0.4774 | -6.10485934 | |
MeiraGTx Holdings plc Ordinary Shares |
| MGX | 1.8797 | 1.85 | 561,530 | 2025/03/18 | 17:50:20.000 | extend-hours | 0.0297 | 1.60540541 | |
Metagenomi Inc. Common Stock |
| MHLD | 0.6673 | 0.7503 | 214,354 | 2025/03/18 | 17:33:13.000 | extend-hours | -0.0830 | -11.06224177 | |
Maiden Hldgs Ltd |
| MIDD | 153.65 | 153.03 | 424,229 | 2025/03/18 | 17:04:38.000 | extend-hours | 0.62 | 0.40514932 | |
Middleby Corp |
| MIGI | 0.5216 | 0.5768 | 178,717 | 2025/03/18 | 19:51:54.000 | extend-hours | -0.0552 | -9.57004161 | |
Mawson Infrastructure Group Inc. Common Stock |
| MIMI | 5.65 | 5.85 | 156,062 | 2025/03/18 | 18:57:23.000 | extend-hours | -0.20 | -3.41880342 | |
Mint Incorporation Limited Class A Ordinary Shares |
| MIND | 6.9675 | 7.15 | 130,828 | 2025/03/18 | 16:58:09.000 | extend-hours | -0.1825 | -2.55244755 | |
MIND Technology Inc. Common Stock (DE) |
| MIRA | 1.17 | 1.09 | 417,683 | 2025/03/18 | 19:45:05.000 | extend-hours | 0.08 | 7.33944954 | |
MIRA Pharmaceuticals Inc. Common Stock |
| MIRM | 44.52 | 45.28 | 232,929 | 2025/03/18 | 15:55:19.000 | open | -0.76 | -1.67844523 | |
Mirum Pharmaceuticals Inc. Common Stock |
| MIST | 2.3701 | 2.45 | 2,826,336 | 2025/03/18 | 19:43:30.000 | extend-hours | -0.0799 | -3.26122449 | |
Milestone Pharmaceuticals Inc. Common Shares |
| MITK | 9.03 | 9.03 | 337,200 | 2025/03/18 | 16:06:53.000 | extend-hours | 0.00 | 0 | |
Mitek Systems Inc. |
| MKSI | 87.755 | 88.04 | 631,850 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.285 | -0.32371649 | |
MKS Instruments Inc |
| MKTW | 0.53 | 0.5654 | 1,069,313 | 2025/03/18 | 17:23:49.000 | extend-hours | -0.0354 | -6.26105412 | |
MarketWise Inc. Class A Common Stock |
| MKTX | 217.44 | 217.11 | 221,919 | 2025/03/18 | 15:55:25.000 | open | 0.33 | 0.15199668 | |
MarketAxess Holdings Inc. |
| MLCO | 5.755 | 5.73 | 1,393,573 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.025 | 0.43630017 | |
Melco Resorts & Entertainment Limited American Depositary Shares |
| MLGO | 3.67 | 4.02 | 2,314,259 | 2025/03/18 | 19:59:02.000 | extend-hours | -0.35 | -8.70646766 | |
MicroAlgo Inc. Ordinary Shares |
| MLKN | 19.03 | 18.922 | 246,113 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.108 | 0.57076419 | |
MillerKnoll Inc. Common Stock |
| MLTX | 39.74 | 39.5 | 426,449 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.24 | 0.60759494 | |
MoonLake Immunotherapeutics Class A Ordinary Shares |
| MLYS | 15.43 | 14.46 | 1,712,167 | 2025/03/18 | 18:26:51.000 | extend-hours | 0.97 | 6.70816044 | |
Mineralys Therapeutics Inc. Common Stock |
| MMLP | 3.65 | 3.72 | 38,050 | 2025/03/18 | 15:35:49.000 | open | -0.07 | -1.88172043 | |
Martin Midstream Partners LP |
| MMSI | 99.94 | 100.3 | 324,522 | 2025/03/18 | 15:55:20.000 | open | -0.36 | -0.35892323 | |
Merit Medical Systems Inc |
| MMYT | 95.87 | 96.23 | 377,657 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.36 | -0.37410371 | |
MakeMyTrip Limited |
| MNDY | 255.01 | 260.345 | 695,032 | 2025/03/18 | 16:28:44.000 | extend-hours | -5.335 | -2.04920394 | |
monday.com Ltd. Ordinary Shares |
| MNKD | 5.205 | 5.22 | 898,863 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.015 | -0.28735632 | |
Mannkind Corporation |
| MNMD | 6.4003 | 6.34 | 667,421 | 2025/03/18 | 19:53:36.000 | extend-hours | 0.0603 | 0.95110410 | |
Mind Medicine (MindMed) Inc. Common Shares |
| MNRO | 16.88 | 16.73 | 681,280 | 2025/03/18 | 19:19:17.000 | extend-hours | 0.15 | 0.89659295 | |
Monro Inc. Common Stock |
| MNST | 56.8 | 56.09 | 5,316,593 | 2025/03/18 | 16:38:13.000 | extend-hours | 0.71 | 1.26582278 | |
Monster Beverage Corporation |
| MNTK | 2.075 | 2.2 | 346,218 | 2025/03/18 | 15:35:50.000 | open | -0.125 | -5.68181818 | |
Montauk Renewables Inc. Common Stock |
| MNTS | 1.87 | 1.92 | 78,628 | 2025/03/18 | 19:54:01.000 | extend-hours | -0.05 | -2.60416667 | |
Momentus Inc. Class A Common Stock |
| MNY | 0.742 | 0.7 | 39,346 | 2025/03/18 | 19:35:02.000 | extend-hours | 0.042 | 6.00 | |
MoneyHero Limited Class A Ordinary Shares |
| MOBX | 0.94 | 0.8902 | 73,973 | 2025/03/18 | 16:42:40.000 | extend-hours | 0.0498 | 5.59424848 | |
Mobix Labs Inc. Class A Common Stock |
| MODV | 2.59 | 2.28 | 386,513 | 2025/03/18 | 18:57:19.000 | extend-hours | 0.31 | 13.59649123 | |
ModivCare Inc. Common Stock |
| MOFG | 29.56 | 28.85 | 86,687 | 2025/03/18 | 15:55:18.000 | open | 0.71 | 2.46100520 | |
MidWestOne Financial Group |
| MOMO | 7.14 | 7.16 | 1,187,066 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.02 | -0.27932961 | |
Hello Group Inc. American Depositary Shares |
| MORN | 292.01 | 290.89 | 106,449 | 2025/03/18 | 15:35:22.000 | open | 1.12 | 0.38502527 | |
Morningstar Inc. |
| MPAA | 11.0555 | 11.54 | 70,053 | 2025/03/18 | 15:33:57.000 | open | -0.4845 | -4.19844021 | |
Motorcar Parts of America Inc. |
| MPWR | 624.03 | 631.8 | 392,985 | 2025/03/18 | 15:35:48.000 | open | -7.77 | -1.22981956 | |
Monolithic Power Systems Inc. |
| MQ | 4.51 | 4.28 | 12,583,626 | 2025/03/18 | 19:31:18.000 | extend-hours | 0.23 | 5.37383178 | |
Marqeta Inc. Class A Common Stock |
| MRAM | 5.2 | 5.12 | 100,417 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.08 | 1.562500 | |
Everspin Technologies Inc |
| MRBK | 14.015 | 13.83 | 65,010 | 2025/03/18 | 15:35:57.000 | open | 0.185 | 1.33767173 | |
Meridian Corporation |
| MRCC | 7.9033 | 7.856 | 29,515 | 2025/03/18 | 15:36:07.000 | open | 0.0473 | 0.60208758 | |
Monroe Capital Corporation |
| MRCY | 45.65 | 45.95 | 418,073 | 2025/03/18 | 16:15:12.000 | extend-hours | -0.30 | -0.65288357 | |
Mercury Systems Inc. |
| MREO | 2.5082 | 2.61 | 460,975 | 2025/03/18 | 15:36:13.000 | open | -0.1018 | -3.90038314 | |
Mereo BioPharma Group plc American Depositary Shares |
| MRM | 0.525 | 0.58 | 180,227 | 2025/03/18 | 19:59:50.000 | extend-hours | -0.055 | -9.48275862 | |
MEDIROM Healthcare Technologies Inc. American Depositary Share |
| MRNA | 33.7 | 34.55 | 6,964,621 | 2025/03/18 | 19:50:47.000 | extend-hours | -0.85 | -2.46020260 | |
Moderna Inc. Common Stock |
| MRSN | 0.469 | 0.4654 | 2,585,072 | 2025/03/18 | 18:54:54.000 | extend-hours | 0.0036 | 0.77352815 | |
Mersana Therapeutics Inc. Common Stock |
| MRTN | 13.808 | 13.85 | 683,571 | 2025/03/18 | 15:55:18.000 | open | -0.042 | -0.30324910 | |
Marten Transport Ltd |
| MRUS | 46.39 | 46.85 | 343,717 | 2025/03/18 | 16:13:46.000 | extend-hours | -0.46 | -0.98185699 | |
Merus N.V. Common Shares |
| MRVI | 2.6 | 2.68 | 4,159,458 | 2025/03/18 | 18:36:08.000 | extend-hours | -0.08 | -2.98507463 | |
Maravai LifeSciences Holdings Inc. Class A Common Stock |
| MRVL | 68.25 | 69.62 | 11,458,759 | 2025/03/18 | 19:59:22.000 | extend-hours | -1.37 | -1.96782534 | |
Marvell Technology Inc. Common Stock |
| MRX | 33.19 | 34.67 | 203,162 | 2025/03/18 | 15:55:31.000 | extend-hours | -1.48 | -4.26882031 | |
Marex Group plc Ordinary Shares |
| MSAI | 1.28 | 1.28 | 51,944 | 2025/03/18 | 18:56:07.000 | extend-hours | 0.00 | 0 | |
MultiSensor AI Holdings Inc. Common Stock |
| MSBI | 18.29 | 18.26 | 64,488 | 2025/03/18 | 15:36:11.000 | open | 0.03 | 0.16429354 | |
Midland States Bancorp Inc. Common Stock |
| MSEX | 60.64 | 61.01 | 95,717 | 2025/03/18 | 15:35:22.000 | open | -0.37 | -0.60645796 | |
Middlesex Water Co |
| MSFL | 18.5 | 19.08 | 114,900 | 2025/03/18 | 18:40:54.000 | extend-hours | -0.58 | -3.03983229 | |
GraniteShares 2x Long MSFT Daily ETF |
| MSFT | 383.2552 | 387.07 | 17,627,348 | 2025/03/18 | 19:45:34.000 | extend-hours | -3.8148 | -0.98555817 | |
Microsoft Corp |
| MSFU | 31.6397 | 32.13 | 257,767 | 2025/03/18 | 18:59:48.000 | extend-hours | -0.4903 | -1.52598817 | |
Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares |
| MSPR | 1.57 | 1.67 | 44,856 | 2025/03/18 | 17:50:35.000 | extend-hours | -0.10 | -5.98802395 | |
MSP Recovery Inc. Class A Common Stock |
| MSS | 1.11 | 1.29 | 255,126 | 2025/03/18 | 19:01:24.000 | extend-hours | -0.18 | -13.95348837 | |
Maison Solutions Inc. Class A Common Stock |
| MSTR | 283.31 | 283.2 | 15,309,916 | 2025/03/18 | 19:59:34.000 | extend-hours | 0.11 | 0.03884181 | |
MicroStrategy Inc |
| MSTX | 26.0897 | 26.01 | 8,923,302 | 2025/03/18 | 19:59:40.000 | extend-hours | 0.0797 | 0.30642061 | |
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF |
| MSW | 5.07 | 5.25 | 157,498 | 2025/03/18 | 14:40:24.000 | open | -0.18 | -3.42857143 | |
Ming Shing Group Holdings Limited Ordinary Shares |
| MTC | 0.9425 | 1.03 | 177,697 | 2025/03/18 | 19:57:24.000 | extend-hours | -0.0875 | -8.49514563 | |
MMTec Inc. Common Shares |
| MTCH | 30.99 | 31.31 | 2,614,230 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.32 | -1.02203769 | |
Match Group Inc |
| MTEN | 6.525 | 7.85 | 820,309 | 2025/03/18 | 15:55:17.000 | open | -1.325 | -16.87898089 | |
Mingteng International Corporation Inc. Ordinary Shares |
| MTLS | 5.24 | 5.22 | 135,200 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.02 | 0.38314176 | |
Materialise NV |
| MTRX | 12.86 | 12.83 | 213,690 | 2025/03/18 | 16:19:07.000 | extend-hours | 0.03 | 0.23382697 | |
Matrix Service Co |
| MTSI | 107.15 | 109.5 | 374,613 | 2025/03/18 | 15:55:33.000 | extend-hours | -2.35 | -2.14611872 | |
MACOM Technology Solutions Holdings Inc |
| MTSR | 30.33 | 28.3 | 723,092 | 2025/03/18 | 16:03:55.000 | extend-hours | 2.03 | 7.17314488 | |
Metsera Inc. Common Stock |
| MU | 102.093 | 101.9 | 15,444,191 | 2025/03/18 | 19:58:24.000 | extend-hours | 0.193 | 0.18940137 | |
Micron Technology Inc. |
| MULN | 0.46 | 0.52 | 8,631,744 | 2025/03/18 | 19:59:49.000 | extend-hours | -0.06 | -11.53846154 | |
Mullen Automotive Inc. Common Stock |
| MURA | 4.2 | 4.01 | 111,152 | 2025/03/18 | 18:18:22.000 | extend-hours | 0.19 | 4.73815461 | |
Mural Oncology plc Ordinary Shares |
| MUU | 20 | 20.13 | 227,716 | 2025/03/18 | 17:14:31.000 | extend-hours | -0.13 | -0.64580229 | |
Direxion Daily MU Bull 2X Shares |
| MVIS | 1.29 | 1.29 | 3,449,921 | 2025/03/18 | 19:50:30.000 | extend-hours | 0.00 | 0 | |
Microvision Inc |
| MVST | 1.42 | 1.45 | 2,106,649 | 2025/03/18 | 18:55:19.000 | extend-hours | -0.03 | -2.06896552 | |
Microvast Holdings Inc. Common Stock |
| MXCT | 3.19 | 3.22 | 477,458 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.03 | -0.93167702 | |
MaxCyte Inc. Common Stock |
| MXL | 12.83 | 13.09 | 777,906 | 2025/03/18 | 17:22:42.000 | extend-hours | -0.26 | -1.98624905 | |
MaxLinear Inc. Common Stock |
| MYGN | 9.9 | 10 | 459,408 | 2025/03/18 | 15:55:22.000 | open | -0.1 | -1.00 | |
Myriad Genetics Inc |
| MYNZ | 4.17 | 4.53 | 131,970 | 2025/03/18 | 19:58:39.000 | extend-hours | -0.36 | -7.94701987 | |
Mainz Biomed N.V. Ordinary Shares |
| MYPS | 1.245 | 1.18 | 352,227 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.065 | 5.50847458 | |
PLAYSTUDIOS Inc. Class A Common Stock |
| MYRG | 124.66 | 118.1 | 434,072 | 2025/03/18 | 15:36:02.000 | open | 6.56 | 5.55461473 | |
MYR Group Inc. |
| NAAS | 0.9006 | 1.02 | 1,217,303 | 2025/03/18 | 19:52:51.000 | extend-hours | -0.1194 | -11.70588235 | |
NaaS Technology Inc. American Depositary Shares |
| NAMS | 23.66 | 23.18 | 929,664 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.48 | 2.07075065 | |
NewAmsterdam Pharma Company N.V. Ordinary Shares |
| NAOV | 3.04 | 3.32 | 713,014 | 2025/03/18 | 19:50:14.000 | extend-hours | -0.28 | -8.43373494 | |
NanoVibronix Inc. Common Stock |
| NAUT | 1.06 | 1.11 | 32,395 | 2025/03/18 | 15:35:47.000 | open | -0.05 | -4.50450450 | |
Nautilus Biotechnolgy Inc. Common Stock |
| NAVI | 13.245 | 13.34 | 312,758 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.095 | -0.71214393 | |
Navient Corporation |
| NAYA | 2.47 | 2.35 | 156,004 | 2025/03/18 | 19:58:36.000 | extend-hours | 0.12 | 5.10638298 | |
NAYA Biosciences Inc. Common Stock |
| NB | 1.79 | 1.98 | 233,745 | 2025/03/18 | 19:26:23.000 | extend-hours | -0.19 | -9.59595960 | |
NioCorp Developments Ltd. Common Stock |
| NBBK | 18.785 | 18.66 | 161,128 | 2025/03/18 | 15:55:18.000 | open | 0.125 | 0.66988210 | |
NB Bancorp Inc. Common Stock |
| NBIS | 25.85 | 27.77 | 9,837,592 | 2025/03/18 | 19:59:54.000 | extend-hours | -1.92 | -6.91393590 | |
Nebius Group N.V. Class A Ordinary Shares |
| NBIX | 109.5375 | 111.12 | 784,168 | 2025/03/18 | 15:55:31.000 | extend-hours | -1.5825 | -1.42413607 | |
Neurocrine Biosciences Inc |
| NBTB | 43.45 | 43.39 | 84,304 | 2025/03/18 | 15:36:01.000 | open | 0.06 | 0.13828071 | |
NBT Bancorp Inc |
| NBTX | 4.16 | 3.8188 | 33,366 | 2025/03/18 | 17:48:36.000 | extend-hours | 0.3412 | 8.93474390 | |
Nanobiotix S.A. American Depositary Shares |
| NCEW | 1.44 | 1.4 | 44,470 | 2025/03/18 | 16:49:54.000 | extend-hours | 0.04 | 2.85714286 | |
New Century Logistics (BVI) Limited Ordinary Shares |
| NCMI | 5.84 | 5.78 | 630,510 | 2025/03/18 | 16:13:31.000 | extend-hours | 0.06 | 1.03806228 | |
National CineMedia Inc. |
| NCNO | 28.49 | 28.5 | 516,047 | 2025/03/18 | 15:55:20.000 | open | -0.01 | -0.03508772 | |
nCino Inc. Common Stock |
| NCPL | 1.84 | 1.9 | 34,346 | 2025/03/18 | 19:57:12.000 | extend-hours | -0.06 | -3.15789474 | |
Netcapital Inc. Common Stock |
| NCTY | 11.61 | 11.45 | 34,462 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.16 | 1.39737991 | |
The9 Limited American Depository Shares representing three class A ordinary shares |
| NDAQ | 75.3 | 74.32 | 2,523,315 | 2025/03/18 | 18:34:21.000 | extend-hours | 0.98 | 1.31862217 | |
Nasdaq Inc. Common Stock |
| NDLS | 1.11 | 1.11 | 44,207 | 2025/03/18 | 14:47:48.000 | open | 0.00 | 0 | |
Noodles & Company Class A |
| NDSN | 208.54 | 210.3 | 147,339 | 2025/03/18 | 15:55:30.000 | extend-hours | -1.76 | -0.83689967 | |
Nordson Corp |
| NEGG | 0.299 | 0.2953 | 951,002 | 2025/03/18 | 19:50:06.000 | extend-hours | 0.0037 | 1.25296309 | |
Newegg Commerce Inc. Common Shares |
| NEHC | 2.332 | 2.29 | 183,909 | 2025/03/18 | 19:13:19.000 | extend-hours | 0.042 | 1.83406114 | |
New Era Helium Inc Common Stock |
| NEO | 9.88 | 9.91 | 1,046,568 | 2025/03/18 | 17:56:06.000 | extend-hours | -0.03 | -0.30272452 | |
NeoGenomics Inc. |
| NEOG | 9.29 | 9.26 | 2,234,067 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.03 | 0.32397408 | |
Neogen Corp |
| NEON | 8.08 | 8.35 | 37,648 | 2025/03/18 | 13:39:50.000 | open | -0.27 | -3.23353293 | |
Neonode Inc. Common Stock |
| NEOV | 2.61 | 2.65 | 639,416 | 2025/03/18 | 19:59:48.000 | extend-hours | -0.04 | -1.50943396 | |
NeoVolta Inc. Common Stock |
| NESR | 7.7 | 7.65 | 143,102 | 2025/03/18 | 15:36:11.000 | open | 0.05 | 0.65359477 | |
National Energy Services Reunited Corp. Ordinary Shares |
| NEWT | 12.33 | 12.08 | 155,781 | 2025/03/18 | 15:55:23.000 | open | 0.25 | 2.06953642 | |
NewtekOne Inc. Common Stock |
| NEXN | 7.05 | 7.45 | 225,153 | 2025/03/18 | 19:35:46.000 | extend-hours | -0.40 | -5.36912752 | |
Nexxen International Ltd. American Depository Shares |
| NEXT | 8.54 | 7.25 | 4,466,788 | 2025/03/18 | 19:50:54.000 | extend-hours | 1.29 | 17.79310345 | |
NextDecade Corporation Common Stock |
| NFBK | 11.34 | 11.29 | 67,412 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.05 | 0.44286980 | |
Northfield Bancorp Inc. |
| NFE | 9.93 | 10 | 4,000,182 | 2025/03/18 | 18:06:40.000 | extend-hours | -0.07 | -0.700 | |
New Fortress Energy Inc. Class A Common Stock |
| NFLX | 929.12 | 940 | 5,877,677 | 2025/03/18 | 19:55:32.000 | extend-hours | -10.88 | -1.15744681 | |
NetFlix Inc |
| NFXL | 38.57 | 39.26 | 57,199 | 2025/03/18 | 14:49:45.000 | open | -0.69 | -1.75751401 | |
Direxion Daily NFLX Bull 2X Shares |
| NFXS | 18.511 | 18.27 | 82,559 | 2025/03/18 | 17:23:54.000 | extend-hours | 0.241 | 1.31910235 | |
Direxion Daily NFLX Bear 1X Shares |
| NGNE | 16.2 | 16.49 | 308,235 | 2025/03/18 | 16:58:13.000 | extend-hours | -0.29 | -1.75864160 | |
Neurogene Inc. Common Stock |
| NICE | 151.08 | 148.7 | 436,033 | 2025/03/18 | 15:36:09.000 | open | 2.38 | 1.60053800 | |
NICE Ltd |
| NIPG | 1.77 | 1.46 | 441,210 | 2025/03/18 | 19:56:57.000 | extend-hours | 0.31 | 21.23287671 | |
NIP Group Inc. American Depositary Shares |
| NITO | 0.3 | 0.323 | 950,602 | 2025/03/18 | 19:10:28.000 | extend-hours | -0.023 | -7.12074303 | |
N2OFF Inc. Common Stock |
| NIU | 3.85 | 3.78 | 6,277,668 | 2025/03/18 | 19:52:44.000 | extend-hours | 0.07 | 1.85185185 | |
Niu Technologies American Depositary Shares |
| NIVF | 1.02 | 1.11 | 282,717 | 2025/03/18 | 19:59:39.000 | extend-hours | -0.09 | -8.10810811 | |
NewGenIvf Group Limited Class A ordinary shares |
| NIXX | 1.8817 | 1.89 | 392,841 | 2025/03/18 | 19:15:40.000 | extend-hours | -0.0083 | -0.43915344 | |
Nixxy Inc. Common Stock |
| NKTR | 0.88 | 0.91 | 863,240 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.03 | -3.29670330 | |
Nektar Therapeutics |
| NKTX | 1.535 | 1.62 | 898,783 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.085 | -5.24691358 | |
Nkarta Inc. Common Stock |
| NMFC | 11.015 | 10.96 | 280,135 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.055 | 0.50182482 | |
NEW MOUNTAIN FINANCE CORPORATION |
| NMIH | 35.45 | 35.19 | 401,591 | 2025/03/18 | 16:25:35.000 | extend-hours | 0.26 | 0.73884626 | |
NMI Holdings Inc. Common Stock |
| NMRA | 1.1783 | 1.2 | 1,276,130 | 2025/03/18 | 19:03:25.000 | extend-hours | -0.0217 | -1.80833333 | |
Neumora Therapeutics Inc. Common Stock |
| NMRK | 12.295 | 12.49 | 532,377 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.195 | -1.56124900 | |
Newmark Group Inc. Class A Common Stock |
| NN | 11.87 | 11.15 | 2,157,849 | 2025/03/18 | 16:07:52.000 | extend-hours | 0.72 | 6.45739910 | |
NextNav Inc. Common Stock |
| NNAVW | 4.33 | 4.13 | 86,964 | 2025/03/18 | 14:46:45.000 | open | 0.20 | 4.84261501 | |
NextNav Inc. Warrant |
| NNBR | 2.56 | 2.55 | 70,134 | 2025/03/18 | 15:35:09.000 | open | 0.01 | 0.39215686 | |
NN Inc |
| NNDM | 2.1993 | 2.18 | 507,532 | 2025/03/18 | 19:52:08.000 | extend-hours | 0.0193 | 0.88532110 | |
Nano Dimension Ltd. American Depositary Shares |
| NNE | 30 | 30 | 1,382,233 | 2025/03/18 | 19:58:27.000 | extend-hours | 0 | 0 | |
Nano Nuclear Energy Inc. Common Stock |
| NNOX | 5.75 | 5.72 | 998,880 | 2025/03/18 | 19:00:09.000 | extend-hours | 0.03 | 0.52447552 | |
NANO-X IMAGING LTD Ordinary Shares |
| NOTV | 3.1399 | 3.07 | 277,960 | 2025/03/18 | 14:44:22.000 | open | 0.0699 | 2.27687296 | |
Inotiv Inc. Common Stock |
| NOVT | 136.46 | 137 | 144,382 | 2025/03/18 | 15:35:10.000 | open | -0.54 | -0.39416058 | |
Novanta Inc. Common Stock |
| NPCE | 11.43 | 11.35 | 129,961 | 2025/03/18 | 15:55:19.000 | open | 0.08 | 0.70484581 | |
Neuropace Inc. Common Stock |
| NRDS | 8.76 | 8.96 | 318,325 | 2025/03/18 | 15:55:16.000 | open | -0.20 | -2.23214286 | |
NerdWallet Inc. Class A Common Stock |
| NRIX | 13.665 | 13.76 | 452,123 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.095 | -0.69040698 | |
Nurix Therapeutics Inc. Common stock |
| NRSN | 1.19 | 1.2 | 114,906 | 2025/03/18 | 19:36:02.000 | extend-hours | -0.01 | -0.83333333 | |
NeuroSense Therapeutics Ltd. Ordinary Shares |
| NRXP | 2.18 | 2.03 | 167,382 | 2025/03/18 | 14:41:23.000 | open | 0.15 | 7.38916256 | |
NRX Pharmaceuticals Inc. Common Stock |
| NSIT | 154.58 | 156.33 | 224,072 | 2025/03/18 | 15:36:09.000 | open | -1.75 | -1.11942685 | |
Insight Enterprises Inc |
| NSSC | 24.854108 | 24.77 | 178,557 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.084108 | 0.33955591 | |
Napco Security Technologies Inc |
| NTAP | 92.26 | 93.045 | 2,500,784 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.785 | -0.84367779 | |
NetApp Inc |
| NTCT | 21.12 | 20.86 | 217,704 | 2025/03/18 | 15:55:20.000 | open | 0.26 | 1.24640460 | |
Netscout Systems Inc |
| NTES | 100.65 | 102 | 1,330,334 | 2025/03/18 | 18:45:55.000 | extend-hours | -1.35 | -1.32352941 | |
NetEase inc. |
| NTGR | 23.89 | 23.63 | 173,409 | 2025/03/18 | 15:35:07.000 | open | 0.26 | 1.10029623 | |
NETGEAR Inc. |
| NTLA | 9.2 | 9.42 | 3,025,065 | 2025/03/18 | 18:59:46.000 | extend-hours | -0.22 | -2.33545648 | |
Intellia Therapeutics Inc |
| NTNX | 70.2 | 70.74 | 1,716,410 | 2025/03/18 | 19:23:44.000 | extend-hours | -0.54 | -0.76335878 | |
Nutanix Inc. Class A Common Stock |
| NTRA | 146.28 | 148 | 1,060,682 | 2025/03/18 | 16:39:14.000 | extend-hours | -1.72 | -1.16216216 | |
Natera Inc. Common Stock |
| NTRBW | 2.51 | 2.9 | 7,856 | 2025/03/18 | 10:38:01.000 | open | -0.39 | -13.44827586 | |
Nutriband Inc. Warrant |
| NTRS | 98.28 | 98.6 | 1,033,071 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.32 | -0.32454361 | |
Northern Trust Corp |
| NUKK | 14.21 | 14.36 | 64,617 | 2025/03/18 | 16:28:36.000 | extend-hours | -0.15 | -1.04456825 | |
Nukkleus Inc. Common Stock |
| NUVL | 76.805 | 76.52 | 204,474 | 2025/03/18 | 15:36:11.000 | open | 0.285 | 0.37245165 | |
Nuvalent Inc. Class A Common Stock |
| NUWE | 1.11 | 1.15 | 63,391 | 2025/03/18 | 19:52:30.000 | extend-hours | -0.04 | -3.47826087 | |
Nuwellis Inc. Common Stock |
| NVAX | 7.95 | 8.33 | 4,931,893 | 2025/03/18 | 19:59:18.000 | extend-hours | -0.38 | -4.56182473 | |
Novavax Inc |
| NVCR | 19.09 | 19.36 | 446,302 | 2025/03/18 | 15:35:40.000 | open | -0.27 | -1.39462810 | |
NovoCure Limited Ordinary Shares |
| NVCT | 9.25 | 9.5 | 118,544 | 2025/03/18 | 15:34:54.000 | open | -0.25 | -2.63157895 | |
Nuvectis Pharma Inc. Common Stock |
| NVD | 31.39 | 29.77 | 4,661,845 | 2025/03/18 | 19:59:55.000 | extend-hours | 1.62 | 5.44171985 | |
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF |
| NVDA | 114.78 | 118 | 295,403,633 | 2025/03/18 | 19:59:59.000 | extend-hours | -3.22 | -2.72881356 | |
Nvidia Corp |
| NVDD | 6.97 | 6.785 | 19,401,707 | 2025/03/18 | 19:58:00.000 | extend-hours | 0.185 | 2.72660280 | |
Direxion Daily NVDA Bear 1X Shares |
| NVDG | 9 | 9.52 | 203,359 | 2025/03/18 | 18:33:55.000 | extend-hours | -0.52 | -5.46218487 | |
Leverage Shares 2X Long NVDA Daily ETF |
| NVDL | 42.08 | 44.57 | 28,676,471 | 2025/03/18 | 19:59:53.000 | extend-hours | -2.49 | -5.58671752 | |
GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF |
| NVDS | 27.1601 | 26.2 | 1,235,173 | 2025/03/18 | 19:59:03.000 | extend-hours | 0.9601 | 3.66450382 | |
Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF |
| NVDU | 59.55 | 63.06 | 1,505,384 | 2025/03/18 | 19:59:28.000 | extend-hours | -3.51 | -5.56612750 | |
Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares |
| NVEE | 18.2565 | 18.12 | 186,590 | 2025/03/18 | 15:36:01.000 | open | 0.1365 | 0.75331126 | |
NV5 Global Inc. Common Stock |
| NVFY | 0.5453 | 0.5014 | 932,782 | 2025/03/18 | 19:52:12.000 | extend-hours | 0.0439 | 8.75548464 | |
Nova Lifestyle Inc. |
| NVMI | 201.34 | 202.05 | 352,962 | 2025/03/18 | 14:49:41.000 | open | -0.71 | -0.35139817 | |
Nova Ltd. Ordinary Shares |
| NVNI | 0.2731 | 0.282 | 11,098,112 | 2025/03/18 | 19:59:40.000 | extend-hours | -0.0089 | -3.15602837 | |
Nvni Group Limited Ordinary Shares |
| NVNO | 2.9 | 2.9 | 86,819 | 2025/03/18 | 17:30:21.000 | extend-hours | 0.0 | 0 | |
enVVeno Medical Corporation Common Stock |
| NVTS | 2.47 | 2.6 | 3,728,829 | 2025/03/18 | 19:51:31.000 | extend-hours | -0.13 | -5.00 | |
Navitas Semiconductor Corporation Common Stock |
| NVVE | 1.3917 | 1.46 | 137,308 | 2025/03/18 | 19:45:45.000 | extend-hours | -0.0683 | -4.67808219 | |
Nuvve Holding Corp. Common Stock |
| NWBI | 12.135 | 12.03 | 265,639 | 2025/03/18 | 15:55:15.000 | open | 0.105 | 0.87281796 | |
Northwest Bancshares Inc |
| NWE | 55.18 | 56.1 | 491,869 | 2025/03/18 | 18:25:34.000 | extend-hours | -0.92 | -1.63992870 | |
NorthWestern Energy Group Inc. Common Stock |
| NWGL | 1.46 | 1.45 | 200,341 | 2025/03/18 | 16:10:12.000 | extend-hours | 0.01 | 0.68965517 | |
Nature Wood Group Limited American Depositary Shares |
| NWL | 6.5 | 6.59 | 5,288,175 | 2025/03/18 | 19:58:32.000 | extend-hours | -0.09 | -1.36570561 | |
Newell Brands Inc. |
| NWPX | 42.285 | 41.83 | 27,485 | 2025/03/18 | 15:34:21.000 | open | 0.455 | 1.08773607 | |
Northwest Pipe Co |
| NWS | 30.72 | 31.07 | 353,032 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.35 | -1.12648857 | |
News Corporation Class B Common Stock |
| NWSA | 26.8 | 27.16 | 3,091,698 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.36 | -1.32547865 | |
News Corporation Class A Common Stock |
| NWTN | 0.44 | 0.45 | 195,212 | 2025/03/18 | 19:38:37.000 | extend-hours | -0.01 | -2.22222222 | |
NWTN Inc. Class B Ordinary Shares |
| NWTNW | 0.0243 | 0.024 | 92,781 | 2025/03/18 | 16:09:03.000 | extend-hours | 0.0003 | 1.2500 | |
NWTN Inc. Warrant |
| NXPI | 207.1 | 207.45 | 1,610,755 | 2025/03/18 | 16:25:09.000 | extend-hours | -0.35 | -0.16871535 | |
NXP Semiconductors N.V. |
| NXST | 174.885 | 174.49 | 378,704 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.395 | 0.22637400 | |
Nexstar Media Group Inc. Common Stock |
| NXT | 44.4 | 45.66 | 1,169,514 | 2025/03/18 | 18:41:06.000 | extend-hours | -1.26 | -2.75952694 | |
Nextracker Inc. Class A Common Stock |
| NXTC | 0.5799 | 0.66 | 157,650 | 2025/03/18 | 19:45:15.000 | extend-hours | -0.0801 | -12.13636364 | |
NextCure Inc. Common Stock |
| NXTT | 0.3271 | 0.3403 | 107,325 | 2025/03/18 | 19:40:23.000 | extend-hours | -0.0132 | -3.87893036 | |
Next Technology Holding Inc. Ordinary Shares |
| NXU | 0.24 | 0.2475 | 1,623,869 | 2025/03/18 | 19:51:05.000 | extend-hours | -0.0075 | -3.03030303 | |
Nxu Inc. Class A Common Stock |
| NYMT | 6.81 | 6.79 | 704,260 | 2025/03/18 | 18:20:53.000 | extend-hours | 0.02 | 0.29455081 | |
New York Mortgage Trust Inc. |
| NYMTG | 24.35 | 24.48 | 41,028 | 2025/03/18 | 14:48:08.000 | open | -0.13 | -0.53104575 | |
New York Mortgage Trust Inc. 9.125% Senior Notes Due 2030 |
| NYMTM | 24.68 | 24.79 | 34,118 | 2025/03/18 | 14:48:05.000 | open | -0.11 | -0.44372731 | |
New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
| NYXH | 10.605 | 10.44 | 68,762 | 2025/03/18 | 14:41:28.000 | open | 0.165 | 1.58045977 | |
Nyxoah SA Ordinary Shares |
| OABI | 3.14 | 3.17 | 500,404 | 2025/03/18 | 17:05:08.000 | extend-hours | -0.03 | -0.94637224 | |
OmniAb Inc. Common Stock |
| OB | 4 | 4.16 | 354,817 | 2025/03/18 | 15:55:16.000 | open | -0.16 | -3.84615385 | |
Outbrain Inc. Common Stock |
| OCCI | 7.02 | 7.12 | 839,990 | 2025/03/18 | 17:42:44.000 | extend-hours | -0.10 | -1.40449438 | |
OFS Credit Company Inc. Common Stock |
| OCEA | 0.0579 | 0.06 | 11,043,543 | 2025/03/18 | 19:59:59.000 | extend-hours | -0.0021 | -3.500 | |
Ocean Biomedical Inc. Common Stock |
| OCFC | 17.135 | 17.16 | 93,968 | 2025/03/18 | 15:35:28.000 | open | -0.025 | -0.14568765 | |
OceanFirst Financial Corp |
| OCGN | 0.5323 | 0.56 | 6,685,187 | 2025/03/18 | 19:59:42.000 | extend-hours | -0.0277 | -4.94642857 | |
Ocugen Inc. Common Stock |
| OCSL | 15.7599 | 15.5 | 761,519 | 2025/03/18 | 18:24:49.000 | extend-hours | 0.2599 | 1.67677419 | |
Oaktree Specialty Lending Corporation |
| OCUL | 7.489 | 8.24 | 1,229,467 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.751 | -9.11407767 | |
Ocular Therapeutix Inc. |
| OCX | 3.65 | 3.65 | 13,878 | 2025/03/18 | 14:44:58.000 | open | 0.00 | 0 | |
Oncocyte Corporation Common Stock |
| ODD | 44.77 | 46.59 | 171,397 | 2025/03/18 | 15:55:14.000 | open | -1.82 | -3.90641769 | |
ODDITY Tech Ltd. Class A Ordinary Shares |
| ODFL | 162.08 | 165.34 | 1,086,820 | 2025/03/18 | 16:25:09.000 | extend-hours | -3.26 | -1.97169469 | |
Old Dominion Freight Line |
| ODP | 15.235 | 15.78 | 275,366 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.545 | -3.45373891 | |
The ODP Corporation Common Stock |
| OESX | 0.758 | 0.749 | 35,301 | 2025/03/18 | 19:58:45.000 | extend-hours | 0.009 | 1.20160214 | |
Orion Energy Systems Inc. |
| OFIX | 16.6 | 16.6 | 185,984 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.0 | 0 | |
Orthofix Medical Inc. Common Stock (DE) |
| OFLX | 40.575 | 41 | 19,121 | 2025/03/18 | 15:35:54.000 | open | -0.425 | -1.03658537 | |
Omega Flex Inc. |
| OFS | 9.52 | 9.56 | 76,042 | 2025/03/18 | 19:39:43.000 | extend-hours | -0.04 | -0.41841004 | |
OFS Capital Corporation |
| OGI | 1.05 | 1.09 | 260,589 | 2025/03/18 | 19:04:05.000 | extend-hours | -0.04 | -3.66972477 | |
Organigram Holdings Inc. Common Shares |
| OKTA | 112.4497 | 114.83 | 2,015,809 | 2025/03/18 | 19:50:41.000 | extend-hours | -2.3803 | -2.07289036 | |
Okta Inc. Class A Common Stock |
| OLLI | 99 | 102.7 | 1,576,628 | 2025/03/18 | 18:16:12.000 | extend-hours | -3.7 | -3.60272639 | |
Ollie's Bargain Outlet Holdings Inc. Common Stock |
| OLMA | 4.0003 | 4.36 | 476,197 | 2025/03/18 | 19:50:15.000 | extend-hours | -0.3597 | -8.2500 | |
Olema Pharmaceuticals Inc. Common Stock |
| OLPX | 1.31 | 1.34 | 1,344,642 | 2025/03/18 | 16:38:06.000 | extend-hours | -0.03 | -2.23880597 | |
Olaplex Holdings Inc. Common Stock |
| OM | 0.54 | 0.448 | 3,945,498 | 2025/03/18 | 19:29:46.000 | extend-hours | 0.092 | 20.53571429 | |
Outset Medical Inc. Common Stock |
| OMAB | 81.235 | 82.03 | 25,009 | 2025/03/18 | 13:39:43.000 | open | -0.795 | -0.96915763 | |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V |
| OMCC | 6.24 | 6.13 | 6,577 | 2025/03/18 | 15:35:52.000 | open | 0.11 | 1.79445351 | |
Old Market Capital Corporation Common Stock |
| OMCL | 33.35 | 33.14 | 474,864 | 2025/03/18 | 16:16:31.000 | extend-hours | 0.21 | 0.63367532 | |
Omnicell Inc |
| OMER | 8.875 | 8.41 | 331,191 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.465 | 5.52913199 | |
Omeros Corporation |
| OMEX | 0.43 | 0.448 | 37,809 | 2025/03/18 | 18:23:23.000 | extend-hours | -0.018 | -4.01785714 | |
Odyssey Marine Exploration Inc |
| OMH | 2.4584 | 2.26 | 18,903 | 2025/03/18 | 15:34:31.000 | open | 0.1984 | 8.77876106 | |
Ohmyhome Limited Ordinary Shares |
| ON | 43.42 | 43.46 | 5,001,514 | 2025/03/18 | 17:11:42.000 | extend-hours | -0.04 | -0.09203866 | |
ON Semiconductor Corp |
| ONB | 21.215 | 20.97 | 1,517,621 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.245 | 1.16833572 | |
Old National Bancorp |
| ONC | 262.415 | 261.18 | 219,155 | 2025/03/18 | 15:55:14.000 | open | 1.235 | 0.47285397 | |
BeiGene Ltd. American Depositary Shares |
| ONCO | 0.12 | 0.1217 | 1,402,767 | 2025/03/18 | 19:58:21.000 | extend-hours | -0.0017 | -1.39687757 | |
Onconetix Inc. Common Stock |
| ONCY | 0.6012 | 0.63 | 253,004 | 2025/03/18 | 17:41:42.000 | extend-hours | -0.0288 | -4.57142857 | |
Oncolytics Biotech Inc. Common Shares |
| ONDS | 0.7301 | 0.7761 | 2,430,558 | 2025/03/18 | 19:47:29.000 | extend-hours | -0.0460 | -5.92707125 | |
Ondas Holdings Inc. Common Stock |
| ONEQ | 69.1 | 69.84 | 470,540 | 2025/03/18 | 18:36:40.000 | extend-hours | -0.74 | -1.05956472 | |
Fidelity Nasdaq Composite Index ETF |
| ONEW | 16.53 | 16.48 | 79,289 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.05 | 0.30339806 | |
OneWater Marine Inc. Class A Common Stock |
| ONVO | 0.4075 | 0.415 | 362,376 | 2025/03/18 | 19:43:32.000 | extend-hours | -0.0075 | -1.80722892 | |
Organovo Holdings Inc. |
| OPAL | 2.0596 | 2.15 | 169,021 | 2025/03/18 | 16:56:12.000 | extend-hours | -0.0904 | -4.20465116 | |
OPAL Fuels Inc. Class A Common Stock |
| OPCH | 34.34 | 33.81 | 1,042,474 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.53 | 1.56758356 | |
Option Care Health Inc. Common Stock |
| OPEN | 1.13 | 1.16 | 31,290,788 | 2025/03/18 | 19:59:41.000 | extend-hours | -0.03 | -2.58620690 | |
Opendoor Technologies Inc Common Stock |
| OPI | 0.726451 | 0.76 | 819,659 | 2025/03/18 | 15:36:06.000 | open | -0.033549 | -4.41434211 | |
Office Properties Income Trust Common Shares of Beneficial Interest |
| OPK | 1.7512 | 1.795 | 2,245,392 | 2025/03/18 | 19:33:39.000 | extend-hours | -0.0438 | -2.44011142 | |
Opko Health Inc. |
| OPRA | 18.2 | 17.65 | 199,580 | 2025/03/18 | 18:16:40.000 | extend-hours | 0.55 | 3.11614731 | |
Opera Limited American Depositary Shares |
| OPRT | 5.51 | 5.75 | 439,844 | 2025/03/18 | 17:55:48.000 | extend-hours | -0.24 | -4.17391304 | |
Oportun Financial Corporation Common Stock |
| OPRX | 9.2 | 8.37 | 669,734 | 2025/03/18 | 19:26:40.000 | extend-hours | 0.83 | 9.91636798 | |
OptimizeRx Corporation Common Stock |
| OPTX | 1.35 | 1.25 | 114,226 | 2025/03/18 | 19:31:09.000 | extend-hours | 0.10 | 8.00 | |
Syntec Optics Holdings Inc. Class A Common Stock |
| ORGN | 0.76 | 0.796 | 1,153,560 | 2025/03/18 | 18:35:18.000 | extend-hours | -0.036 | -4.52261307 | |
Origin Materials Inc. Common Stock |
| ORGO | 4.97 | 4.95 | 1,137,182 | 2025/03/18 | 16:55:55.000 | extend-hours | 0.02 | 0.40404040 | |
Organogenesis Holdings Inc. Class A Common Stock |
| ORIC | 7.675 | 7.7 | 356,822 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.025 | -0.32467532 | |
Oric Pharmaceuticals Inc. Common Stock |
| ORIS | 1.13 | 1.16 | 114,629 | 2025/03/18 | 19:12:26.000 | extend-hours | -0.03 | -2.58620690 | |
Oriental Rise Holdings Limited Ordinary Shares |
| ORKA | 11.555 | 11.69 | 298,066 | 2025/03/18 | 15:35:45.000 | open | -0.135 | -1.15483319 | |
Oruka Therapeutics Inc. Common Stock |
| ORKT | 0.777 | 0.75 | 131,898 | 2025/03/18 | 16:32:54.000 | extend-hours | 0.027 | 3.600 | |
Orangekloud Technology Inc. Class A Ordinary Shares |
| ORLY | 1,339 | 1341.3 | 251,291 | 2025/03/18 | 17:33:20.000 | extend-hours | -2.3 | -0.17147543 | |
O'Reilly Automotive Inc. |
| ORMP | 2.42 | 2.37 | 37,773 | 2025/03/18 | 15:35:40.000 | open | 0.05 | 2.10970464 | |
Oramed Pharmaceuticals Inc. |
| ORRF | 30.76 | 31.02 | 71,549 | 2025/03/18 | 15:55:23.000 | open | -0.26 | -0.83816892 | |
Orrstown Financial Services Inc |
| OS | 21.58 | 21.37 | 740,289 | 2025/03/18 | 16:11:25.000 | extend-hours | 0.21 | 0.98268601 | |
OneStream Inc. Class A Common Stock |
| OSBC | 16.76 | 16.47 | 279,643 | 2025/03/18 | 15:55:20.000 | open | 0.29 | 1.76077717 | |
Old Second Bancorp Inc |
| OSIS | 191.43 | 187.94 | 143,611 | 2025/03/18 | 15:36:11.000 | open | 3.49 | 1.85697563 | |
OSI Systems Inc |
| OSPN | 15.915 | 15.96 | 177,985 | 2025/03/18 | 15:55:24.000 | open | -0.045 | -0.28195489 | |
OneSpan Inc. Common Stock |
| OSS | 3.07 | 2.95 | 310,687 | 2025/03/18 | 19:57:23.000 | extend-hours | 0.12 | 4.06779661 | |
One Stop Systems Inc. Common Stock |
| OSUR | 3.46 | 3.54 | 454,371 | 2025/03/18 | 15:55:22.000 | open | -0.08 | -2.25988701 | |
OraSure Technologies Inc |
| OSW | 16.76 | 16.91 | 1,477,269 | 2025/03/18 | 15:55:22.000 | open | -0.15 | -0.88704908 | |
OneSpaWorld Holdings Limited Common Shares |
| OTEX | 26.09 | 25.9 | 641,540 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.19 | 0.73359073 | |
Open Text Corp |
| OTLK | 1.48 | 1.53 | 242,211 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.05 | -3.26797386 | |
Outlook Therapeutics Inc. Common Stock |
| OTLY | 9.18 | 9.39 | 149,950 | 2025/03/18 | 16:38:18.000 | extend-hours | -0.21 | -2.23642173 | |
Oatly Group AB American Depositary Shares |
| OTTR | 83.03 | 82.95 | 101,209 | 2025/03/18 | 15:35:38.000 | open | 0.08 | 0.09644364 | |
Otter Tail Corp |
| OUST | 8.329 | 8.25 | 697,806 | 2025/03/18 | 19:55:38.000 | extend-hours | 0.079 | 0.95757576 | |
Ouster Inc. |
| OVID | 0.4783 | 0.47 | 269,314 | 2025/03/18 | 17:11:43.000 | extend-hours | 0.0083 | 1.76595745 | |
Ovid Therapeutics Inc. Common Stock |
| OXLC | 4.4899 | 4.66 | 12,523,683 | 2025/03/18 | 19:57:14.000 | extend-hours | -0.1701 | -3.65021459 | |
Oxford Lane Capital Corp. |
| OXLCI | 25.435 | 25.502 | 16,282 | 2025/03/18 | 12:49:21.000 | open | -0.067 | -0.26272449 | |
Oxford Lane Capital Corp. 8.75% Notes due 2030 |
| OXSQ | 2.61 | 2.6 | 436,771 | 2025/03/18 | 18:12:25.000 | extend-hours | 0.01 | 0.38461538 | |
Oxford Square Capital Corp. |
| OZK | 44.23 | 44.25 | 800,803 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.02 | -0.04519774 | |
Bank OZK |
| PAA | 20 | 20.08 | 1,527,676 | 2025/03/18 | 17:15:25.000 | extend-hours | -0.08 | -0.39840637 | |
Plains All American Pipeline L.P. Common Units representing Limited Partner Interests |
| PACB | 1.2202 | 1.22 | 6,113,278 | 2025/03/18 | 19:50:49.000 | extend-hours | 0.0002 | 0.01639344 | |
Pacific Biosciences of California Inc. |
| PAGP | 21.28 | 21.4 | 555,722 | 2025/03/18 | 15:55:24.000 | open | -0.12 | -0.56074766 | |
Plains GP Holdings L.P. Class A Units representing Limited Partner Interests |
| PAHC | 21.785 | 21.61 | 60,116 | 2025/03/18 | 15:35:43.000 | open | 0.175 | 0.80981027 | |
Phibro Animal Health Corporation Class A |
| PAL | 9.61 | 9.73 | 111,932 | 2025/03/18 | 15:35:18.000 | open | -0.12 | -1.23329908 | |
Proficient Auto Logistics Inc. Common Stock |
| PALI | 0.7726 | 0.8357 | 184,765 | 2025/03/18 | 17:09:47.000 | extend-hours | -0.0631 | -7.55055642 | |
Palisade Bio Inc. Common Stock |
| PAMT | 12.6322 | 12.57 | 7,541 | 2025/03/18 | 12:26:29.000 | open | 0.0622 | 0.49482896 | |
PAMT CORP Common Stock |
| PANL | 5.6 | 5.46 | 301,750 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.14 | 2.56410256 | |
Pangaea Logistics Solutions Ltd. |
| PANW | 183.1 | 182.95 | 2,696,816 | 2025/03/18 | 17:48:25.000 | extend-hours | 0.15 | 0.08198961 | |
Palo Alto Networks Inc. Common Stock |
| PARA | 11.66 | 11.62 | 5,619,383 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.04 | 0.34423408 | |
Paramount Global Class B Common Stock |
| PASG | 0.4695 | 0.391 | 198,214 | 2025/03/18 | 19:12:09.000 | extend-hours | 0.0785 | 20.07672634 | |
Passage Bio Inc. Common Stock |
| PATK | 83.61 | 84.4 | 365,951 | 2025/03/18 | 15:55:22.000 | open | -0.79 | -0.93601896 | |
Patrick Industries Inc |
| PAVM | 0.78 | 0.785 | 89,694 | 2025/03/18 | 19:08:33.000 | extend-hours | -0.005 | -0.63694268 | |
PAVmed Inc. Common Stock |
| PAYO | 7.39 | 7.26 | 3,189,580 | 2025/03/18 | 18:13:47.000 | extend-hours | 0.13 | 1.79063361 | |
Payoneer Global Inc. Common Stock |
| PAYS | 2.45 | 2.41 | 92,423 | 2025/03/18 | 18:45:27.000 | extend-hours | 0.04 | 1.65975104 | |
Paysign Inc. Common Stock |
| PAYX | 146.99 | 146.47 | 1,283,312 | 2025/03/18 | 16:28:04.000 | extend-hours | 0.52 | 0.35502151 | |
Paychex Inc |
| PBM | 0.685 | 0.7174 | 84,721 | 2025/03/18 | 19:27:33.000 | extend-hours | -0.0324 | -4.51630889 | |
Psyence Biomedical Ltd. Common Shares |
| PBPB | 9.43 | 9.5 | 211,204 | 2025/03/18 | 15:34:17.000 | open | -0.07 | -0.73684211 | |
Potbelly Corporation Common Stock |
| PBYI | 3.355 | 3.24 | 428,342 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.115 | 3.54938272 | |
PUMA BIOTECHNOLOGY INC |
| PCAR | 100.21 | 100.69 | 1,772,405 | 2025/03/18 | 16:28:04.000 | extend-hours | -0.48 | -0.47671070 | |
Paccar Inc |
| PCH | 45.735 | 45.58 | 173,402 | 2025/03/18 | 15:36:10.000 | open | 0.155 | 0.34006143 | |
PotlatchDeltic Corporation Common Stock |
| PCLA | 0.76 | 0.8 | 133,772 | 2025/03/18 | 18:39:37.000 | extend-hours | -0.04 | -5.00 | |
PicoCELA Inc. American Depositary Shares |
| PCRX | 23.73 | 23.25 | 331,255 | 2025/03/18 | 15:55:16.000 | open | 0.48 | 2.06451613 | |
Pacira BioSciences Inc. Common Stock |
| PCT | 7.75 | 7.36 | 2,425,015 | 2025/03/18 | 17:16:12.000 | extend-hours | 0.39 | 5.29891304 | |
PureCycle Technologies Inc. Common stock |
| PCTY | 189.56 | 188.88 | 188,575 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.68 | 0.36001694 | |
Paylocity Holding Corporation Common Stock |
| PCVX | 74.31 | 75.04 | 797,006 | 2025/03/18 | 17:54:55.000 | extend-hours | -0.73 | -0.97281450 | |
Vaxcyte Inc. Common Stock |
| PDBC | 13.39 | 13.5 | 2,549,518 | 2025/03/18 | 16:23:38.000 | extend-hours | -0.11 | -0.81481481 | |
Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF |
| PDCO | 31.185 | 31.16 | 344,246 | 2025/03/18 | 15:55:15.000 | open | 0.025 | 0.08023107 | |
Patterson Companies Inc. |
| PDD | 127.2 | 128 | 7,855,845 | 2025/03/18 | 19:59:33.000 | extend-hours | -0.8 | -0.62500 | |
PDD Holdings Inc. American Depositary Shares |
| PDFS | 21.57 | 21.62 | 206,296 | 2025/03/18 | 15:35:54.000 | open | -0.05 | -0.23126735 | |
PDF Solutions Inc |
| PDSB | 1.33 | 1.32 | 387,523 | 2025/03/18 | 16:33:58.000 | extend-hours | 0.01 | 0.75757576 | |
PDS Biotechnology Corporation Common Stock |
| PDYN | 7.45 | 7.45 | 1,467,484 | 2025/03/18 | 19:51:43.000 | extend-hours | 0.00 | 0 | |
Palladyne AI Corp. Common Stock |
| PDYNW | 0.302201 | 0.3189 | 53,308 | 2025/03/18 | 15:55:23.000 | open | -0.016699 | -5.23643775 | |
Palladyne AI Corp Warrants |
| PEBO | 29.83 | 29.76 | 52,670 | 2025/03/18 | 15:35:10.000 | open | 0.07 | 0.23521505 | |
Peoples Bancorp Inc/OH |
| PECO | 35.16 | 35.08 | 351,667 | 2025/03/18 | 15:55:14.000 | open | 0.08 | 0.22805017 | |
Phillips Edison & Company Inc. Common Stock |
| PEGA | 71.55 | 72.03 | 666,345 | 2025/03/18 | 19:44:48.000 | extend-hours | -0.48 | -0.66638900 | |
Pegasystems Inc |
| PENG | 19.19 | 19.22 | 938,281 | 2025/03/18 | 18:35:19.000 | extend-hours | -0.03 | -0.15608741 | |
Penguin Solutions Inc. Ordinary Shares |
| PENN | 16.58 | 17.04 | 3,072,366 | 2025/03/18 | 19:24:17.000 | extend-hours | -0.46 | -2.69953052 | |
PENN Entertainment Inc. Common Stock |
| PEP | 149.1 | 150 | 5,741,394 | 2025/03/18 | 19:55:17.000 | extend-hours | -0.9 | -0.600 | |
PepsiCo Inc. |
| PEPG | 2.25 | 2.36 | 310,743 | 2025/03/18 | 18:39:55.000 | extend-hours | -0.11 | -4.66101695 | |
PepGen Inc. Common Stock |
| PERI | 8.33 | 8.61 | 239,875 | 2025/03/18 | 15:55:18.000 | open | -0.28 | -3.25203252 | |
Perion Network Ltd. |
| PESI | 7.23 | 7.36 | 139,204 | 2025/03/18 | 15:34:58.000 | open | -0.13 | -1.76630435 | |
Perma-Fix Environmental Services Inc. |
| PET | 0.2415 | 0.2459 | 95,157 | 2025/03/18 | 18:19:27.000 | extend-hours | -0.0044 | -1.78934526 | |
Wag! Group Co. Common Stock |
| PETS | 4.06 | 3.95 | 277,751 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.11 | 2.78481013 | |
PetMed Express Inc. |
| PEV | 0.786 | 0.7 | 4,014,938 | 2025/03/18 | 19:59:02.000 | extend-hours | 0.086 | 12.28571429 | |
Phoenix Motor Inc. Common Stock |
| PEY | 21.589 | 21.66 | 107,611 | 2025/03/18 | 15:35:17.000 | open | -0.071 | -0.32779317 | |
Invesco High Yield Equity Dividend Achievers ETF |
| PFBC | 83.28 | 82.12 | 94,850 | 2025/03/18 | 15:35:56.000 | open | 1.16 | 1.41256698 | |
Preferred Bank |
| PFF | 31.21 | 31.21 | 1,768,643 | 2025/03/18 | 19:18:28.000 | extend-hours | 0.00 | 0 | |
iShares Trust iShares Preferred and Income Securities ETF |
| PFG | 83.24 | 83.77 | 928,598 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.53 | -0.63268473 | |
Principal Financial Group Inc. |
| PGC | 29.08 | 28.88 | 100,934 | 2025/03/18 | 15:55:22.000 | open | 0.20 | 0.69252078 | |
Peapack-Gladstone Financial Corp |
| PGEN | 1.65 | 1.78 | 1,031,098 | 2025/03/18 | 19:32:55.000 | extend-hours | -0.13 | -7.30337079 | |
Precigen Inc. Common Stock |
| PGHL | 0.64 | 0.63 | 152,660 | 2025/03/18 | 19:11:28.000 | extend-hours | 0.01 | 1.58730159 | |
Primega Group Holdings Limited Ordinary Shares |
| PGJ | 32.55 | 32.83 | 64,312 | 2025/03/18 | 16:09:59.000 | extend-hours | -0.28 | -0.85287846 | |
Invesco Golden Dragon China ETF |
| PGNY | 21.225 | 20.81 | 877,654 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.415 | 1.99423354 | |
Progyny Inc. Common Stock |
| PGY | 11.4122 | 11.23 | 1,657,198 | 2025/03/18 | 19:58:00.000 | extend-hours | 0.1822 | 1.62243989 | |
Pagaya Technologies Ltd. Class A Ordinary Shares |
| PHAT | 5.7792 | 5.02 | 2,391,721 | 2025/03/18 | 19:31:57.000 | extend-hours | 0.7592 | 15.12350598 | |
Phathom Pharmaceuticals Inc. Common Stock |
| PHH | 10.386 | 7.8 | 560,243 | 2025/03/18 | 19:40:01.000 | extend-hours | 2.586 | 33.15384615 | |
Park Ha Biological Technology Co. Ltd. Ordinary Shares |
| PHIO | 1.37 | 1.37 | 55,509 | 2025/03/18 | 19:56:56.000 | extend-hours | 0.00 | 0 | |
Phio Pharmaceuticals Corp. Common Stock |
| PHLT | 2.89 | 2.93 | 61,731 | 2025/03/18 | 14:48:03.000 | open | -0.04 | -1.36518771 | |
Performant Healthcare Inc. Common Stock |
| PHUN | 2.84 | 2.93 | 255,671 | 2025/03/18 | 18:40:46.000 | extend-hours | -0.09 | -3.07167235 | |
Phunware Inc. Common Stock |
| PI | 91.785 | 91.82 | 193,762 | 2025/03/18 | 15:36:11.000 | open | -0.035 | -0.03811806 | |
Impinj Inc. Common Stock |
| PID | 19.38 | 19.37 | 58,878 | 2025/03/18 | 15:35:10.000 | open | 0.01 | 0.05162623 | |
Invesco International Dividend Achievers ETF |
| PIII | 0.1606 | 0.168 | 6,612,079 | 2025/03/18 | 19:48:21.000 | extend-hours | -0.0074 | -4.40476190 | |
P3 Health Partners Inc. Common Stock |
| PINC | 18.54 | 18.31 | 1,347,056 | 2025/03/18 | 16:06:53.000 | extend-hours | 0.23 | 1.25614418 | |
Premier Inc. Class A |
| PITA | 0.25 | 0.2892 | 6,936,600 | 2025/03/18 | 19:59:28.000 | extend-hours | -0.0392 | -13.55463347 | |
Heramba Electric plc Ordinary Shares |
| PIZ | 39.6 | 39.63 | 38,526 | 2025/03/18 | 14:49:21.000 | open | -0.03 | -0.07570023 | |
Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF |
| PKBK | 18.45 | 18.41 | 16,323 | 2025/03/18 | 15:35:13.000 | open | 0.04 | 0.21727322 | |
Parke Bancorp Inc. |
| PKOH | 21.75 | 21.73 | 8,414 | 2025/03/18 | 12:50:17.000 | open | 0.02 | 0.09203866 | |
Park-Ohio Holdings Corp |
| PLAB | 21.5 | 21.34 | 310,741 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.16 | 0.74976570 | |
Photronics Inc |
| PLAY | 18.595 | 18.56 | 727,362 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.035 | 0.18857759 | |
Dave & Buster's Entertainment Inc. |
| PLBY | 1.095 | 1.16 | 689,134 | 2025/03/18 | 15:35:56.000 | open | -0.065 | -5.60344828 | |
PLBY Group Inc. Common Stock |
| PLCE | 8.189 | 8.67 | 360,070 | 2025/03/18 | 19:57:55.000 | extend-hours | -0.481 | -5.54786621 | |
Children's Place Inc. |
| PLL | 6.9572 | 7.15 | 192,003 | 2025/03/18 | 16:34:23.000 | extend-hours | -0.1928 | -2.69650350 | |
Piedmont Lithium Inc. Common Stock |
| PLMR | 130.15 | 133.15 | 114,511 | 2025/03/18 | 15:55:19.000 | open | -3.00 | -2.25309801 | |
Palomar Holdings Inc. Common stock |
| PLRX | 1.72 | 1.65 | 2,911,986 | 2025/03/18 | 16:03:24.000 | extend-hours | 0.07 | 4.24242424 | |
Pliant Therapeutics Inc. Common Stock |
| PLRZ | 0.5769 | 0.639 | 67,106 | 2025/03/18 | 19:20:15.000 | extend-hours | -0.0621 | -9.71830986 | |
Polyrizon Ltd. Ordinary Shares |
| PLSE | 16.03 | 15.93 | 156,418 | 2025/03/18 | 18:31:43.000 | extend-hours | 0.10 | 0.62774639 | |
Pulse Biosciences Inc Common Stock (DE) |
| PLTD | 17.89 | 17.4 | 2,170,261 | 2025/03/18 | 19:58:42.000 | extend-hours | 0.49 | 2.81609195 | |
Direxion Daily PLTR Bear 1X Shares |
| PLTK | 4.61 | 4.74 | 2,160,065 | 2025/03/18 | 18:11:43.000 | extend-hours | -0.13 | -2.74261603 | |
Playtika Holding Corp. Common Stock |
| PLTR | 83.3717 | 85.78 | 92,597,334 | 2025/03/18 | 19:59:41.000 | extend-hours | -2.4083 | -2.80753089 | |
Palantir Technologies Inc. Class A Common Stock |
| PLTU | 27.9109 | 29.49 | 4,197,398 | 2025/03/18 | 19:58:06.000 | extend-hours | -1.5791 | -5.35469651 | |
Direxion Daily PLTR Bull 2X Shares |
| PLUG | 1.6199 | 1.7 | 60,564,047 | 2025/03/18 | 19:59:42.000 | extend-hours | -0.0801 | -4.71176471 | |
Plug Power Inc. |
| PLUS | 63.76 | 64.02 | 126,992 | 2025/03/18 | 15:55:21.000 | open | -0.26 | -0.40612309 | |
ePlus Inc |
| PLXS | 124.51 | 124.52 | 88,835 | 2025/03/18 | 14:46:36.000 | open | -0.01 | -0.00803084 | |
Plexus Corp |
| PLYA | 13.31 | 13.32 | 1,481,599 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.01 | -0.07507508 | |
Playa Hotels & Resorts N.V. Ordinary Shares |
| PMAX | 0.317 | 0.3281 | 384,689 | 2025/03/18 | 19:41:42.000 | extend-hours | -0.0111 | -3.38311490 | |
Powell Max Limited Class A Ordinary Shares |
| PMEC | 0.8 | 0.82 | 121,372 | 2025/03/18 | 11:17:10.000 | open | -0.02 | -2.43902439 | |
Primech Holdings Ltd. Ordinary Shares |
| PMTS | 28.4725 | 28.7 | 24,306 | 2025/03/18 | 14:41:13.000 | open | -0.2275 | -0.79268293 | |
CPI Card Group Inc. Common Stock |
| PMVP | 1.29 | 1.26 | 28,905 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.03 | 2.38095238 | |
PMV Pharmaceuticals Inc |
| PNFP | 104.49 | 103.64 | 391,946 | 2025/03/18 | 18:20:31.000 | extend-hours | 0.85 | 0.82014666 | |
Pinnacle Financial Partners In |
| PNTG | 24.105 | 24.16 | 125,115 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.055 | -0.22764901 | |
The Pennant Group Inc. Common Stock |
| POAI | 1.15 | 1.16 | 43,572 | 2025/03/18 | 17:45:27.000 | extend-hours | -0.01 | -0.86206897 | |
Predictive Oncology Inc. Common Stock |
| PODD | 260.47 | 261.25 | 718,641 | 2025/03/18 | 16:25:11.000 | extend-hours | -0.78 | -0.29856459 | |
Insulet Corporation |
| POET | 4.04 | 3.97 | 1,382,265 | 2025/03/18 | 19:51:55.000 | extend-hours | 0.07 | 1.76322418 | |
POET Technologies Inc. Common Shares |
| PONY | 12.99 | 13.83 | 1,474,756 | 2025/03/18 | 19:54:57.000 | extend-hours | -0.84 | -6.07375271 | |
Pony AI Inc. American Depositary Shares |
| POOL | 325.39 | 324.66 | 236,245 | 2025/03/18 | 15:35:10.000 | open | 0.73 | 0.22485061 | |
Pool Corporation |
| POWI | 57.32 | 57.36 | 223,814 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.04 | -0.06973501 | |
Power Integrations Inc |
| POWL | 181.21 | 177 | 425,024 | 2025/03/18 | 15:55:26.000 | extend-hours | 4.21 | 2.37853107 | |
Powell Industries Inc |
| POWW | 1.43 | 1.43 | 639,202 | 2025/03/18 | 18:01:55.000 | extend-hours | 0.00 | 0 | |
AMMO Inc. Common Stock |
| PPBI | 22.14 | 22.13 | 269,184 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.01 | 0.04518753 | |
Pacific Premier Bancorp Inc |
| PPH | 93.7 | 93.5 | 39,257 | 2025/03/18 | 17:21:14.000 | extend-hours | 0.2 | 0.21390374 | |
VanEck Pharmaceutical ETF |
| PPTA | 10.89 | 10.89 | 554,860 | 2025/03/18 | 15:35:10.000 | open | 0.00 | 0 | |
Perpetua Resources Corp. Common Shares |
| PRAA | 19.6991 | 19.42 | 186,123 | 2025/03/18 | 15:55:18.000 | open | 0.2791 | 1.43717817 | |
PRA Group Inc. |
| PRAX | 37.03 | 38.54 | 316,051 | 2025/03/18 | 15:55:23.000 | open | -1.51 | -3.91800727 | |
Praxis Precision Medicines Inc. Common Stock |
| PRCH | 6.49 | 6.05 | 2,129,903 | 2025/03/18 | 19:18:58.000 | extend-hours | 0.44 | 7.27272727 | |
Porch Group Inc. Common Stock |
| PRCT | 56.86 | 58.8 | 666,801 | 2025/03/18 | 15:55:28.000 | extend-hours | -1.94 | -3.29931973 | |
PROCEPT BioRobotics Corporation Common Stock |
| PRDO | 24.31 | 24.65 | 341,540 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.34 | -1.37931034 | |
Perdoceo Education Corporation |
| PRGS | 55.65 | 54.95 | 229,281 | 2025/03/18 | 15:55:14.000 | open | 0.70 | 1.27388535 | |
Progress Software Corp (DE) |
| PRLD | 0.74 | 0.745 | 63,281 | 2025/03/18 | 17:24:01.000 | extend-hours | -0.005 | -0.67114094 | |
Prelude Therapeutics Incorporated |
| PRME | 1.8 | 1.75 | 2,148,927 | 2025/03/18 | 19:51:20.000 | extend-hours | 0.05 | 2.85714286 | |
Prime Medicine Inc. Common Stock |
| PRN | 138.6501 | 139.2628 | 125,225 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.6127 | -0.43995956 | |
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF |
| PROK | 1 | 1.03 | 462,479 | 2025/03/18 | 16:55:01.000 | extend-hours | -0.03 | -2.91262136 | |
ProKidney Corp. Class A Ordinary Shares |
| PROP | 6.25 | 5.77 | 274,564 | 2025/03/18 | 19:27:23.000 | extend-hours | 0.48 | 8.31889081 | |
Prairie Operating Co. Common Stock |
| PRPH | 0.3751 | 0.3895 | 1,007,903 | 2025/03/18 | 17:58:50.000 | extend-hours | -0.0144 | -3.69704750 | |
ProPhase Labs Inc. Common Stock (DE) |
| PRPL | 0.8497 | 0.82 | 469,237 | 2025/03/18 | 19:12:07.000 | extend-hours | 0.0297 | 3.62195122 | |
Purple Innovation Inc. Common Stock |
| PRQR | 1.65 | 1.68 | 702,855 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.03 | -1.78571429 | |
ProQR Therapeutics N.V. Ordinary Shares |
| PRSO | 0.7901 | 0.85 | 75,668 | 2025/03/18 | 11:15:00.000 | open | -0.0599 | -7.04705882 | |
Peraso Inc. Common Stock |
| PRTA | 12.93 | 13.58 | 470,644 | 2025/03/18 | 19:41:41.000 | extend-hours | -0.65 | -4.78645066 | |
Prothena Corporation plc Ordinary Shares |
| PRTH | 8.11 | 7.73 | 439,759 | 2025/03/18 | 16:07:21.000 | extend-hours | 0.38 | 4.91591203 | |
Priority Technology Holdings Inc. |
| PRTS | 0.9821 | 1.01 | 355,178 | 2025/03/18 | 19:02:50.000 | extend-hours | -0.0279 | -2.76237624 | |
CarParts.com Inc. Common Stock |
| PRVA | 23.63 | 23.11 | 456,224 | 2025/03/18 | 15:55:16.000 | open | 0.52 | 2.25010818 | |
Privia Health Group Inc. Common Stock |
| PRZO | 0.8201 | 0.82 | 239,834 | 2025/03/18 | 19:49:47.000 | extend-hours | 0.0001 | 0.01219512 | |
ParaZero Technologies Ltd. Ordinary Shares |
| PSEC | 4.32 | 4.318 | 1,867,984 | 2025/03/18 | 18:54:37.000 | extend-hours | 0.002 | 0.04631774 | |
Prospect Capital Corporation |
| PSIG | 0.48 | 0.4421 | 774,549 | 2025/03/18 | 10:35:55.000 | open | 0.0379 | 8.57272110 | |
PS International Group Ltd. Ordinary Shares |
| PSIX | 32.69 | 33.18 | 169,523 | 2025/03/18 | 19:31:26.000 | extend-hours | -0.49 | -1.47679325 | |
Power Solutions International Inc. Common Stock |
| PSMT | 85.06 | 85.03 | 118,265 | 2025/03/18 | 15:35:03.000 | open | 0.03 | 0.03528167 | |
Pricesmart Inc |
| PSNL | 3.76 | 3.72 | 623,093 | 2025/03/18 | 19:04:19.000 | extend-hours | 0.04 | 1.07526882 | |
Personalis Inc. Common Stock |
| PSNY | 1.1198 | 1.12 | 2,674,992 | 2025/03/18 | 18:53:28.000 | extend-hours | -0.0002 | -0.01785714 | |
Gores Guggenheim Inc. Class A Common Stock |
| PSTV | 0.567 | 0.558 | 3,491,995 | 2025/03/18 | 19:58:52.000 | extend-hours | 0.009 | 1.61290323 | |
PLUS THERAPEUTICS Inc. Common Stock |
| PTC | 160.02 | 158.14 | 573,300 | 2025/03/18 | 16:25:10.000 | extend-hours | 1.88 | 1.18882003 | |
PTC INC |
| PTCT | 56 | 56.54 | 584,699 | 2025/03/18 | 17:06:10.000 | extend-hours | -0.54 | -0.95507605 | |
PTC Therapeutics Inc. |
| PTGX | 54.25 | 52.58 | 766,214 | 2025/03/18 | 16:22:34.000 | extend-hours | 1.67 | 3.17611259 | |
Protagonist Therapeutics Inc |
| PTIR | 131.91 | 139.39 | 950,733 | 2025/03/18 | 19:57:52.000 | extend-hours | -7.48 | -5.36623861 | |
GraniteShares 2x Long PLTR Daily ETF |
| PTLO | 12.4299 | 13.24 | 2,048,455 | 2025/03/18 | 16:42:20.000 | extend-hours | -0.8101 | -6.11858006 | |
Portillo's Inc. Class A Common Stock |
| PTMN | 15.21 | 15.3 | 56,216 | 2025/03/18 | 16:46:17.000 | extend-hours | -0.09 | -0.58823529 | |
Portman Ridge Finance Corporation Common Stock |
| PTON | 6.4899 | 6.47 | 15,997,506 | 2025/03/18 | 19:43:05.000 | extend-hours | 0.0199 | 0.30757342 | |
Peloton Interactive Inc. Class A Common Stock |
| PTPI | 0.0702 | 0.075 | 5,846,391 | 2025/03/18 | 19:58:49.000 | extend-hours | -0.0048 | -6.400 | |
Petros Pharmaceuticals Inc. Common Stock |
| PTVE | 17.91 | 17.88 | 354,272 | 2025/03/18 | 15:35:23.000 | open | 0.03 | 0.16778523 | |
Pactiv Evergreen Inc. Common stock |
| PUBM | 9.8142 | 9.61 | 375,746 | 2025/03/18 | 17:58:23.000 | extend-hours | 0.2042 | 2.12486993 | |
PubMatic Inc. Class A Common Stock |
| PULM | 8.29 | 8.02 | 36,753 | 2025/03/18 | 16:38:09.000 | extend-hours | 0.27 | 3.36658354 | |
Pulmatrix Inc. Common Stock |
| PVLA | 27.77 | 28 | 99,119 | 2025/03/18 | 15:35:01.000 | open | -0.23 | -0.82142857 | |
Palvella Therapeutics Inc. Common Stock |
| PWP | 19.125 | 19.33 | 367,614 | 2025/03/18 | 15:55:15.000 | open | -0.205 | -1.06052768 | |
Perella Weinberg Partners Class A Common Stock |
| PXLW | 0.7 | 0.66 | 195,686 | 2025/03/18 | 19:46:09.000 | extend-hours | 0.04 | 6.06060606 | |
Pixelworks Inc |
| PYCR | 22.42 | 22.39 | 1,029,383 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.03 | 0.13398839 | |
Paycor HCM Inc. Common Stock |
| PYPL | 69.07 | 69.07 | 7,279,759 | 2025/03/18 | 19:56:56.000 | extend-hours | 0.00 | 0 | |
PayPal Holdings Inc. Common Stock |
| PYXS | 1.0699 | 1.24 | 510,670 | 2025/03/18 | 19:44:23.000 | extend-hours | -0.1701 | -13.71774194 | |
Pyxis Oncology Inc. Common Stock |
| PZZA | 45.7525 | 46.5 | 706,909 | 2025/03/18 | 19:19:39.000 | extend-hours | -0.7475 | -1.60752688 | |
Papa John's International Inc |
| QCLN | 29.58 | 29.53 | 116,941 | 2025/03/18 | 15:35:44.000 | open | 0.05 | 0.16931934 | |
First Trust NASDAQ Clean Edge Green Energy Index Fund |
| QCOM | 156.51 | 157.95 | 6,348,625 | 2025/03/18 | 19:43:11.000 | extend-hours | -1.44 | -0.91168091 | |
Qualcomm Inc |
| QCRH | 74.09 | 74.25 | 69,901 | 2025/03/18 | 15:55:17.000 | open | -0.16 | -0.21548822 | |
QCR Holdings Inc |
| QDEL | 34.89 | 36.19 | 729,369 | 2025/03/18 | 15:55:30.000 | extend-hours | -1.30 | -3.59215253 | |
QuidelOrtho Corporation Common Stock |
| QFIN | 46.65 | 47.65 | 1,195,562 | 2025/03/18 | 15:36:06.000 | open | -1.00 | -2.09863589 | |
Qifu Technology Inc. American Depositary Shares |
| QIPT | 2.34 | 2.38 | 61,001 | 2025/03/18 | 15:33:46.000 | open | -0.04 | -1.68067227 | |
Quipt Home Medical Corp. Ordinary Shares |
| QLYS | 130.7 | 128.12 | 204,097 | 2025/03/18 | 15:55:30.000 | extend-hours | 2.58 | 2.01373712 | |
Qualys Inc. Common Stock |
| QMCO | 19.35 | 19.48 | 6,858,980 | 2025/03/18 | 19:59:10.000 | extend-hours | -0.13 | -0.66735113 | |
Quantum Corporation |
| QMMM | 1.27 | 1.43 | 1,463,811 | 2025/03/18 | 19:32:39.000 | extend-hours | -0.16 | -11.18881119 | |
QMMM Holdings Limited Ordinary Shares |
| QNRX | 0.2941 | 0.3 | 502,528 | 2025/03/18 | 19:35:41.000 | extend-hours | -0.0059 | -1.96666667 | |
Quoin Pharmaceuticals Ltd. American Depositary Shares |
| QNST | 17.6 | 18 | 390,016 | 2025/03/18 | 18:58:05.000 | extend-hours | -0.4 | -2.22222222 | |
QuinStreet Inc. |
| QNTM | 6.4286 | 7.12 | 823,430 | 2025/03/18 | 19:43:50.000 | extend-hours | -0.6914 | -9.71067416 | |
Quantum Biopharma Ltd. Class B Subordinate Voting Shares |
| QQQ | 474.78 | 479.41 | 38,754,171 | 2025/03/18 | 19:59:59.000 | extend-hours | -4.63 | -0.96577043 | |
Invesco QQQ Trust Series 1 |
| QQQE | 88.64 | 89.1 | 262,669 | 2025/03/18 | 14:47:33.000 | open | -0.46 | -0.51627385 | |
Direxion NASDAQ-100 Equal Weighted Index Shares |
| QQQI | 49.1744 | 49.01 | 530,979 | 2025/03/18 | 19:14:56.000 | extend-hours | 0.1644 | 0.33544175 | |
NEOS Nasdaq 100 High Income ETF |
| QQQJ | 29.63 | 29.83 | 48,392 | 2025/03/18 | 14:49:45.000 | open | -0.20 | -0.67046597 | |
Invesco NASDAQ Next Gen 100 ETF |
| QQQM | 195.461 | 197.37 | 1,484,243 | 2025/03/18 | 19:58:34.000 | extend-hours | -1.909 | -0.96721893 | |
Invesco NASDAQ 100 ETF |
| QQQX | 23.83 | 24.15 | 115,087 | 2025/03/18 | 15:35:35.000 | open | -0.32 | -1.32505176 | |
Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest |
| QQQY | 27.45 | 27.37 | 53,939 | 2025/03/18 | 19:48:34.000 | extend-hours | 0.08 | 0.29229083 | |
Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF |
| QRHC | 2.945 | 2.81 | 117,931 | 2025/03/18 | 15:35:35.000 | open | 0.135 | 4.80427046 | |
Quest Resource Holding Corporation |
| QRVO | 72.02 | 72.48 | 1,444,750 | 2025/03/18 | 19:34:52.000 | extend-hours | -0.46 | -0.63465784 | |
Qorvo Inc. |
| QSI | 1.5709 | 1.535 | 16,800,365 | 2025/03/18 | 19:56:49.000 | extend-hours | 0.0359 | 2.33876221 | |
Quantum-Si Incorporated Class A Common Stock |
| QTEC | 181.6 | 182.07 | 254,067 | 2025/03/18 | 16:12:14.000 | extend-hours | -0.47 | -0.25814247 | |
First Trust NASDAQ-100 Technology Index Fund |
| QTOP | 23.82 | 24.03 | 44,077 | 2025/03/18 | 17:15:27.000 | extend-hours | -0.21 | -0.87390762 | |
iShares Nasdaq Top 30 Stocks ETF |
| QTRX | 7.3001 | 6.66 | 2,387,948 | 2025/03/18 | 19:59:37.000 | extend-hours | 0.6401 | 9.61111111 | |
Quanterix Corporation Common Stock |
| QTTB | 2.22 | 2.22 | 145,187 | 2025/03/18 | 16:04:08.000 | extend-hours | 0.00 | 0 | |
Q32 Bio Inc. Common Stock |
| QTUM | 79.82 | 79.95 | 147,760 | 2025/03/18 | 18:39:03.000 | extend-hours | -0.13 | -0.16260163 | |
Defiance Quantum ETF |
| QUBT | 8.54 | 7.5 | 87,234,345 | 2025/03/18 | 19:59:42.000 | extend-hours | 1.04 | 13.86666667 | |
Quantum Computing Inc. Common |
| QUIK | 5.9 | 6.06 | 134,969 | 2025/03/18 | 15:36:11.000 | open | -0.16 | -2.64026403 | |
QuickLogic Corp |
| QURE | 13.3101 | 14.07 | 1,045,106 | 2025/03/18 | 19:02:51.000 | extend-hours | -0.7599 | -5.40085288 | |
uniQure N.V. |
| QVAL | 42.8707 | 43.06 | 27,677 | 2025/03/18 | 15:33:40.000 | open | -0.1893 | -0.43961914 | |
Alpha Architect U.S. Quantitative Value ETF |
| QYLD | 16.84 | 16.955 | 6,611,422 | 2025/03/18 | 19:55:45.000 | extend-hours | -0.115 | -0.67826600 | |
Global X Funds Global X NASDAQ-100 Covered Call ETF |
| RADX | 5.63 | 6.44 | 37,937 | 2025/03/18 | 19:35:05.000 | extend-hours | -0.81 | -12.57763975 | |
Radiopharm Theranostics Limited American Depositary Shares |
| RAIL | 6.47 | 6.5 | 137,426 | 2025/03/18 | 15:55:24.000 | open | -0.03 | -0.46153846 | |
FreightCar America Inc. |
| RANI | 1.51 | 1.54 | 48,759 | 2025/03/18 | 19:41:37.000 | extend-hours | -0.03 | -1.94805195 | |
Rani Therapeutics Holdings Inc. Class A Common Stock |
| RAPP | 10 | 10.19 | 136,310 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.19 | -1.86457311 | |
Rapport Therapeutics Inc. Common Stock |
| RAPT | 1.105 | 1.12 | 547,600 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.015 | -1.33928571 | |
RAPT Therapeutics Inc. Common Stock |
| RARE | 39.02 | 39.02 | 209,490 | 2025/03/18 | 15:35:37.000 | open | 0.00 | 0 | |
Ultragenyx Pharmaceutical Inc. |
| RAY | 1.14 | 1.19 | 55,006 | 2025/03/18 | 19:16:04.000 | extend-hours | -0.05 | -4.20168067 | |
Raytech Holding Limited Ordinary Shares |
| RAYA | 1.23 | 1.23 | 9,160 | 2025/03/18 | 14:40:49.000 | open | 0.00 | 0 | |
Erayak Power Solution Group Inc. Class A Ordinary Shares |
| RBBN | 3.92 | 3.92 | 370,607 | 2025/03/18 | 17:52:19.000 | extend-hours | 0.00 | 0 | |
Ribbon Communications Inc. Common Stock |
| RCAT | 5.14 | 5.52 | 4,298,438 | 2025/03/18 | 19:58:42.000 | extend-hours | -0.38 | -6.88405797 | |
Red Cat Holdings Inc. Common Stock |
| RCEL | 9.17 | 9 | 200,632 | 2025/03/18 | 19:42:43.000 | extend-hours | 0.17 | 1.88888889 | |
Avita Medical Inc. Common Stock |
| RCKT | 8.67 | 8.54 | 1,471,833 | 2025/03/18 | 17:37:00.000 | extend-hours | 0.13 | 1.52224824 | |
Rocket Pharmaceuticals Inc. Common Stock |
| RCKY | 18.15 | 18.4 | 21,279 | 2025/03/18 | 15:55:24.000 | open | -0.25 | -1.35869565 | |
Rocky Brands Inc. |
| RDFN | 11.2 | 11.28 | 5,817,927 | 2025/03/18 | 19:55:27.000 | extend-hours | -0.08 | -0.70921986 | |
Redfin Corporation Common Stock |
| RDHL | 2.63 | 2.85 | 1,177,384 | 2025/03/18 | 19:49:26.000 | extend-hours | -0.22 | -7.71929825 | |
Redhill Biopharma Ltd. |
| RDI | 1.45 | 1.34 | 308,278 | 2025/03/18 | 12:47:23.000 | open | 0.11 | 8.20895522 | |
Reading International Inc Class A Common Stock |
| RDIB | 9.9 | 7.6 | 72,427 | 2025/03/18 | 17:53:29.000 | extend-hours | 2.3 | 30.26315789 | |
Reading International Inc (Class B |
| RDNT | 48.4 | 48.38 | 1,238,552 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.02 | 0.04133940 | |
RadNet Inc. Common Stock |
| RDUS | 29.06 | 28.75 | 1,397,048 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.31 | 1.07826087 | |
Radius Recycling Inc. Class A Common Stock |
| RDVT | 38.38 | 38.24 | 54,351 | 2025/03/18 | 15:36:02.000 | open | 0.14 | 0.36610879 | |
Red Violet Inc. Common Stock |
| RDVY | 58.63 | 58.75 | 892,764 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.12 | -0.20425532 | |
First Trust Rising Dividend Achievers ETF |
| RDZN | 1.1401 | 1.05 | 331,110 | 2025/03/18 | 17:03:57.000 | extend-hours | 0.0901 | 8.58095238 | |
Roadzen Inc. Ordinary Shares |
| REAL | 5.74 | 5.91 | 3,186,112 | 2025/03/18 | 18:24:36.000 | extend-hours | -0.17 | -2.87648054 | |
The RealReal Inc. Common Stock |
| REAX | 4.25 | 4.5 | 775,694 | 2025/03/18 | 18:51:40.000 | extend-hours | -0.25 | -5.55555556 | |
REAL BROKERAGE INC |
| REBN | 4.8 | 4.77 | 158,362 | 2025/03/18 | 18:24:38.000 | extend-hours | 0.03 | 0.62893082 | |
Reborn Coffee Inc. Common Stock |
| REE | 4.37 | 5.22 | 762,722 | 2025/03/18 | 18:27:50.000 | extend-hours | -0.85 | -16.28352490 | |
REE Automotive Ltd. Class A Ordinary Shares |
| REFI | 15.65 | 15.49 | 123,029 | 2025/03/18 | 15:35:11.000 | open | 0.16 | 1.03292447 | |
Chicago Atlantic Real Estate Finance Inc. Common Stock |
| REG | 71.42 | 71.33 | 1,029,749 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.09 | 0.12617412 | |
Regency Centers Corporation |
| REGN | 664.96 | 678 | 576,442 | 2025/03/18 | 16:25:09.000 | extend-hours | -13.04 | -1.92330383 | |
Regeneron Pharmaceuticals Inc |
| REKR | 1.0101 | 1.04 | 2,587,842 | 2025/03/18 | 19:56:58.000 | extend-hours | -0.0299 | -2.87500 | |
Rekor Systems Inc. Common Stock |
| RELY | 19.55 | 19.52 | 2,283,059 | 2025/03/18 | 17:15:05.000 | extend-hours | 0.03 | 0.15368852 | |
Remitly Global Inc. Common Stock |
| RENB | 0.75485 | 0.77 | 161,794 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.01515 | -1.96753247 | |
Renovaro Inc. Common Stock |
| REPL | 11.47 | 11.62 | 268,398 | 2025/03/18 | 15:55:22.000 | open | -0.15 | -1.29087780 | |
Replimune Group Inc. |
| REVB | 2.75 | 2.84 | 87,229 | 2025/03/18 | 19:59:43.000 | extend-hours | -0.09 | -3.16901408 | |
Revelation Biosciences Inc. Common Stock |
| REYN | 23.56 | 23.62 | 721,076 | 2025/03/18 | 16:03:24.000 | extend-hours | -0.06 | -0.25402202 | |
Reynolds Consumer Products Inc. Common Stock |
| RFIL | 4.62 | 4.2 | 61,143 | 2025/03/18 | 15:35:29.000 | open | 0.42 | 10.0 | |
RF Industries Ltd |
| RGC | 27.3 | 28.11 | 2,952,980 | 2025/03/18 | 19:59:54.000 | extend-hours | -0.81 | -2.88153682 | |
Regencell Bioscience Holdings Limited Ordinary Shares |
| RGEN | 143.8 | 144.61 | 1,144,326 | 2025/03/18 | 16:48:56.000 | extend-hours | -0.81 | -0.56012724 | |
Repligen Corp |
| RGLD | 156.8898 | 157.65 | 523,236 | 2025/03/18 | 19:08:12.000 | extend-hours | -0.7602 | -0.48220742 | |
Royal Gold Inc |
| RGLS | 1.44 | 1.37 | 152,989 | 2025/03/18 | 18:53:42.000 | extend-hours | 0.07 | 5.10948905 | |
Regulus Therapeutics Inc. |
| RGNX | 7.86 | 6.88 | 1,524,553 | 2025/03/18 | 18:41:40.000 | extend-hours | 0.98 | 14.24418605 | |
REGENXBIO Inc. |
| RGP | 6.85 | 6.82 | 138,941 | 2025/03/18 | 15:55:21.000 | open | 0.03 | 0.43988270 | |
Resources Connection |
| RGTI | 10.29 | 10.37 | 67,930,903 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.08 | -0.77145612 | |
Rigetti Computing Inc. Common Stock |
| RGTIW | 3.76 | 4.25 | 459,602 | 2025/03/18 | 19:41:43.000 | extend-hours | -0.49 | -11.52941176 | |
Rigetti Computing Inc. Warrants |
| RIGL | 20.43 | 20.89 | 70,211 | 2025/03/18 | 15:55:23.000 | open | -0.46 | -2.20201053 | |
Rigel Pharmaceuticals Inc. (New) |
| RILY | 4.494 | 4.42 | 859,445 | 2025/03/18 | 19:51:36.000 | extend-hours | 0.074 | 1.67420814 | |
B. RILEY FINANCIAL INC. |
| RILYT | 10 | 9.78 | 67,941 | 2025/03/18 | 16:06:45.000 | extend-hours | 0.22 | 2.24948875 | |
B. Riley Financial Inc. 6.00% Senior Notes Due 2028 |
| RILYZ | 9.82 | 10.025 | 37,487 | 2025/03/18 | 14:45:38.000 | open | -0.205 | -2.04488778 | |
B. Riley Financial Inc. 5.25% Senior Notes due 2028 |
| RIME | 2.35 | 2.25 | 106,473 | 2025/03/18 | 17:52:17.000 | extend-hours | 0.10 | 4.44444444 | |
Algorhythm Holdings Inc. Common Stock |
| RING | 37.31 | 37.82 | 222,808 | 2025/03/18 | 18:53:46.000 | extend-hours | -0.51 | -1.34849286 | |
iShares MSCI Global Gold Miners ETF |
| RIOT | 7.45 | 7.61 | 20,550,613 | 2025/03/18 | 19:59:17.000 | extend-hours | -0.16 | -2.10249671 | |
Riot Platforms Inc. Common Stock |
| RIVN | 11.22 | 11 | 32,504,255 | 2025/03/18 | 19:55:44.000 | extend-hours | 0.22 | 2.00 | |
Rivian Automotive Inc. Class A Common Stock |
| RKLB | 18.05 | 18.595 | 9,618,897 | 2025/03/18 | 19:58:35.000 | extend-hours | -0.545 | -2.93089540 | |
Rocket Lab USA Inc. Common Stock |
| RLAY | 3.29 | 3.45 | 3,940,041 | 2025/03/18 | 16:37:27.000 | extend-hours | -0.16 | -4.63768116 | |
Relay Therapeutics Inc. Common Stock |
| RLMD | 0.2999 | 0.2927 | 146,973 | 2025/03/18 | 19:59:06.000 | extend-hours | 0.0072 | 2.45985651 | |
Relmada Therapeutics Inc. Common Stock |
| RLYB | 0.7403 | 0.6422 | 101,144 | 2025/03/18 | 17:40:28.000 | extend-hours | 0.0981 | 15.27561507 | |
Rallybio Corporation Common Stock |
| RMBL | 3.54 | 3.58 | 61,281 | 2025/03/18 | 14:43:31.000 | open | -0.04 | -1.11731844 | |
RumbleOn Inc. Class B Common Stock |
| RMBS | 54.33 | 54.16 | 494,197 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.17 | 0.31388479 | |
Rambus Inc |
| RMNI | 4.03 | 4.05 | 268,175 | 2025/03/18 | 17:33:39.000 | extend-hours | -0.02 | -0.49382716 | |
Rimini Street Inc. (DE) Common Stock |
| RMR | 17.12 | 17.12 | 100,862 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.00 | 0 | |
The RMR Group Inc. Class A Common Stock |
| RMTI | 1.77 | 1.78 | 98,430 | 2025/03/18 | 16:16:57.000 | extend-hours | -0.01 | -0.56179775 | |
Rockwell Medical Inc. (DE) Common Stock |
| RNA | 30.63 | 33.37 | 1,084,033 | 2025/03/18 | 15:55:32.000 | extend-hours | -2.74 | -8.21096794 | |
Avidity Biosciences Inc. Common Stock |
| RNAC | 14.53 | 14.19 | 134,873 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.34 | 2.39605356 | |
Cartesian Therapeutics Inc. Common Stock |
| RNAZ | 0.7885 | 0.8 | 1,756,144 | 2025/03/18 | 19:59:16.000 | extend-hours | -0.0115 | -1.437500 | |
TransCode Therapeutics Inc. Common Stock |
| RNW | 6.155 | 6.2 | 241,443 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.045 | -0.72580645 | |
ReNew Energy Global plc Class A Ordinary Shares |
| ROAD | 72.8 | 73.45 | 356,575 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.65 | -0.88495575 | |
Construction Partners Inc. Class A Common Stock |
| ROCK | 65.34 | 65.32 | 221,064 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.02 | 0.03061849 | |
Gibraltar Industries Inc. |
| ROIV | 10.66 | 10.83 | 3,615,909 | 2025/03/18 | 16:46:55.000 | extend-hours | -0.17 | -1.56971376 | |
Roivant Sciences Ltd. Common Shares |
| ROKU | 67.594 | 68.79 | 3,171,912 | 2025/03/18 | 19:56:44.000 | extend-hours | -1.196 | -1.73862480 | |
Roku Inc. Class A Common Stock |
| ROOT | 150.05 | 151.93 | 546,536 | 2025/03/18 | 16:56:21.000 | extend-hours | -1.88 | -1.23741197 | |
Root Inc. Class A Common Stock |
| ROP | 576.86 | 573.84 | 421,915 | 2025/03/18 | 16:25:11.000 | extend-hours | 3.02 | 0.52627910 | |
Roper Technologies Inc. Common Stock |
| ROST | 123.159 | 124.28 | 3,308,848 | 2025/03/18 | 18:23:04.000 | extend-hours | -1.121 | -0.90199549 | |
Ross Stores Inc |
| RPAY | 5.76 | 5.75 | 473,797 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.01 | 0.17391304 | |
Repay Holdings Corporation Class A Common Stock |
| RPD | 28.99 | 28.36 | 690,774 | 2025/03/18 | 18:13:47.000 | extend-hours | 0.63 | 2.22143865 | |
Rapid7 Inc. Common Stock |
| RPID | 2.25 | 2.31 | 212,372 | 2025/03/18 | 18:44:55.000 | extend-hours | -0.06 | -2.59740260 | |
Rapid Micro Biosystems Inc. Class A Common Stock |
| RPRX | 33.6602 | 33.06 | 2,695,468 | 2025/03/18 | 17:32:58.000 | extend-hours | 0.6002 | 1.81548699 | |
Royalty Pharma plc Class A Ordinary Shares |
| RPTX | 1.148 | 1.16 | 106,105 | 2025/03/18 | 15:35:44.000 | open | -0.012 | -1.03448276 | |
Repare Therapeutics Inc. Common Shares |
| RR | 1.94 | 2.09 | 11,043,063 | 2025/03/18 | 19:59:59.000 | extend-hours | -0.15 | -7.17703349 | |
Richtech Robotics Inc. Class B Common Stock |
| RRGB | 4.25 | 4.41 | 259,416 | 2025/03/18 | 15:55:22.000 | open | -0.16 | -3.62811791 | |
Red Robin Gourmet Burgers Inc |
| RRR | 44.6 | 45.03 | 215,960 | 2025/03/18 | 15:55:24.000 | open | -0.43 | -0.95491894 | |
Red Rock Resorts Inc. Class A Common Stock |
| RSLS | 0.618 | 0.62 | 212,867 | 2025/03/18 | 18:24:52.000 | extend-hours | -0.002 | -0.32258065 | |
ReShape Lifesciences Inc. Common Stock |
| RTC | 0.317 | 0.3306 | 235,881 | 2025/03/18 | 19:10:25.000 | extend-hours | -0.0136 | -4.11373261 | |
Baijiayun Group Ltd. Class A Ordinary Shares |
| RUM | 7.75 | 7.94 | 1,583,026 | 2025/03/18 | 19:53:56.000 | extend-hours | -0.19 | -2.39294710 | |
Rumble Inc. Class A Common Stock |
| RUN | 6.51 | 6.91 | 10,311,905 | 2025/03/18 | 19:51:47.000 | extend-hours | -0.40 | -5.78871201 | |
Sunrun Inc |
| RUSHA | 52.9 | 53.7 | 440,773 | 2025/03/18 | 16:10:10.000 | extend-hours | -0.8 | -1.48975791 | |
Rush Enterprises Inc |
| RUSHB | 53.555 | 53.64 | 21,303 | 2025/03/18 | 15:34:16.000 | open | -0.085 | -0.15846383 | |
Rush Enterprises Inc |
| RVMD | 38.16 | 39 | 708,184 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.84 | -2.15384615 | |
Revolution Medicines Inc. Common Stock |
| RVPH | 1.0845 | 1.12 | 408,348 | 2025/03/18 | 18:56:42.000 | extend-hours | -0.0355 | -3.16964286 | |
Reviva Pharmaceuticals Holdings Inc. Common Stock |
| RVSB | 5.315 | 5.25 | 33,962 | 2025/03/18 | 15:36:11.000 | open | 0.065 | 1.23809524 | |
Riverview Bancorp Inc |
| RVSN | 0.4709 | 0.4775 | 433,094 | 2025/03/18 | 19:50:58.000 | extend-hours | -0.0066 | -1.38219895 | |
Rail Vision Ltd. Ordinary Share |
| RWAY | 11 | 10.84 | 221,469 | 2025/03/18 | 18:26:53.000 | extend-hours | 0.16 | 1.47601476 | |
Runway Growth Finance Corp. Common Stock |
| RXRX | 6.37 | 6.58 | 17,776,756 | 2025/03/18 | 19:59:50.000 | extend-hours | -0.21 | -3.19148936 | |
Recursion Pharmaceuticals Inc. Class A Common Stock |
| RXST | 25.75 | 26.3 | 574,483 | 2025/03/18 | 16:04:05.000 | extend-hours | -0.55 | -2.09125475 | |
RxSight Inc. Common Stock |
| RXT | 1.97 | 1.95 | 1,406,929 | 2025/03/18 | 18:21:43.000 | extend-hours | 0.02 | 1.02564103 | |
Rackspace Technology Inc. Common Stock |
| RYAAY | 47.11 | 47.8 | 1,992,873 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.69 | -1.44351464 | |
Ryanair Holdings plc American Depositary Shares |
| RYTM | 52 | 52.7 | 214,665 | 2025/03/18 | 15:36:01.000 | open | -0.7 | -1.32827324 | |
Rhythm Pharmaceuticals Inc. Common Stock |
| RZLT | 3.46 | 3.5 | 1,460,694 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.04 | -1.14285714 | |
Rezolute Inc. Common Stock (NV) |
| RZLV | 1.68 | 1.72 | 1,398,535 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.04 | -2.32558140 | |
Rezolve AI Limited Ordinary Shares |
| SABR | 3.492 | 3.42 | 5,690,775 | 2025/03/18 | 16:03:28.000 | extend-hours | 0.072 | 2.10526316 | |
Sabre Corporation |
| SAG | 0.618817 | 0.617 | 202,534 | 2025/03/18 | 19:08:00.000 | extend-hours | 0.001817 | 0.29448947 | |
SAG Holdings Limited Ordinary Shares |
| SAGE | 7.84 | 7.96 | 578,697 | 2025/03/18 | 19:28:46.000 | extend-hours | -0.12 | -1.50753769 | |
Sage Therapeutics Inc |
| SAIA | 349.26 | 355.41 | 304,727 | 2025/03/18 | 15:55:33.000 | extend-hours | -6.15 | -1.73039588 | |
Saia Inc. |
| SAIC | 113.2 | 111.25 | 1,031,958 | 2025/03/18 | 16:05:01.000 | extend-hours | 1.95 | 1.75280899 | |
Science Applications International Corporation Common Stock |
| SANA | 2.33 | 2.84 | 10,589,122 | 2025/03/18 | 19:48:37.000 | extend-hours | -0.51 | -17.95774648 | |
Sana Biotechnology Inc. Common Stock |
| SANM | 76.33 | 75.45 | 182,053 | 2025/03/18 | 15:55:20.000 | open | 0.88 | 1.16633532 | |
Sanmina Corp |
| SARK | 51.65 | 50.16 | 332,731 | 2025/03/18 | 19:12:00.000 | extend-hours | 1.49 | 2.97049442 | |
Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF |
| SASR | 29.4 | 29.22 | 113,189 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.18 | 0.61601643 | |
Sandy Spring Bancorp Inc |
| SATL | 3.95 | 4.01 | 770,839 | 2025/03/18 | 18:21:44.000 | extend-hours | -0.06 | -1.49625935 | |
Satellogic Inc. Class A Ordinary Shares |
| SATS | 25.74 | 26.26 | 1,250,936 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.52 | -1.98019802 | |
EchoStar Corporation |
| SAVA | 2.8 | 2.75 | 2,267,689 | 2025/03/18 | 19:59:39.000 | extend-hours | 0.05 | 1.81818182 | |
Cassava Sciences Inc. |
| SBAC | 223.15 | 220.37 | 725,735 | 2025/03/18 | 16:25:09.000 | extend-hours | 2.78 | 1.26151473 | |
SBA Communications Corp |
| SBCF | 26.32 | 26.58 | 216,285 | 2025/03/18 | 15:36:10.000 | open | -0.26 | -0.97817908 | |
Seacoast Banking Corp of Florida |
| SBET | 0.3299 | 0.3196 | 194,969 | 2025/03/18 | 18:49:12.000 | extend-hours | 0.0103 | 3.22277847 | |
SharpLink Gaming Ltd. Ordinary Shares |
| SBGI | 15.925 | 15.52 | 287,467 | 2025/03/18 | 15:35:54.000 | open | 0.405 | 2.60953608 | |
Sinclair Inc. Class A Common Stock |
| SBLK | 16.7499 | 16.53 | 1,882,464 | 2025/03/18 | 17:13:59.000 | extend-hours | 0.2199 | 1.33030853 | |
Star Bulk Carriers Corp. |
| SBRA | 17.83 | 17.61 | 2,991,771 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.22 | 1.24929018 | |
Sabra Healthcare REIT Inc. |
| SBSI | 29.27 | 29.25 | 66,352 | 2025/03/18 | 15:55:23.000 | open | 0.02 | 0.06837607 | |
Southside Bancshares Inc |
| SBT | 4.89 | 4.89 | 44,055 | 2025/03/18 | 14:44:16.000 | open | 0.00 | 0 | |
Sterling Bancorp Inc. Common Stock |
| SBUX | 98.305 | 99.23 | 7,128,539 | 2025/03/18 | 19:03:54.000 | extend-hours | -0.925 | -0.93217777 | |
Starbucks Corp |
| SCHL | 19.15 | 19.62 | 176,471 | 2025/03/18 | 15:35:11.000 | open | -0.47 | -2.39551478 | |
Scholastic Corp |
| SCLX | 0.3096 | 0.3044 | 729,459 | 2025/03/18 | 19:51:41.000 | extend-hours | 0.0052 | 1.70827858 | |
Scilex Holding Company Common Stock |
| SCNX | 1.6 | 3.03 | 62,793,434 | 2025/03/18 | 19:59:55.000 | extend-hours | -1.43 | -47.19471947 | |
Scienture Holdings Inc. Common Stock |
| SCPH | 2.9 | 2.97 | 329,781 | 2025/03/18 | 19:57:39.000 | extend-hours | -0.07 | -2.35690236 | |
scPharmaceuticals Inc. Common Stock |
| SCSC | 36.8 | 36.16 | 186,613 | 2025/03/18 | 15:55:19.000 | open | 0.64 | 1.76991150 | |
Scansource Inc |
| SCVL | 22.63 | 22.47 | 370,294 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.16 | 0.71206053 | |
Shoe Carnival Inc |
| SCWO | 0.3628 | 0.3898 | 188,589 | 2025/03/18 | 15:35:11.000 | open | -0.0270 | -6.92662904 | |
374Water Inc. Common Stock |
| SCZ | 65.895 | 65.76 | 834,401 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.135 | 0.20529197 | |
iShares MSCI EAFE Small-Cap ETF |
| SDA | 4.5 | 4.79 | 142,488 | 2025/03/18 | 15:35:30.000 | open | -0.29 | -6.05427975 | |
SunCar Technology Group Inc. Class A Ordinary Shares |
| SDGR | 22.78 | 23.16 | 1,062,747 | 2025/03/18 | 19:26:44.000 | extend-hours | -0.38 | -1.64075993 | |
Schrodinger Inc. Common Stock |
| SDST | 0.6099 | 0.62 | 116,765 | 2025/03/18 | 17:13:55.000 | extend-hours | -0.0101 | -1.62903226 | |
Stardust Power Inc. Common Stock |
| SDVY | 33.495 | 33.5 | 1,743,272 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.005 | -0.01492537 | |
First Trust SMID Cap Rising Dividend Achievers ETF |
| SEAT | 2.88 | 2.71 | 2,009,102 | 2025/03/18 | 17:12:45.000 | extend-hours | 0.17 | 6.27306273 | |
Vivid Seats Inc. Class A Common Stock |
| SEDG | 16.82 | 17.22 | 1,983,863 | 2025/03/18 | 18:08:59.000 | extend-hours | -0.40 | -2.32288037 | |
SolarEdge Technologies Inc. |
| SEER | 1.91 | 1.94 | 137,151 | 2025/03/18 | 15:34:33.000 | open | -0.03 | -1.54639175 | |
Seer Inc. Class A Common Stock |
| SEIC | 75.055 | 74.96 | 543,754 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.095 | 0.12673426 | |
SEI Investments Co |
| SELX | 1.22 | 1.19 | 3,123 | 2025/03/18 | 13:36:43.000 | open | 0.03 | 2.52100840 | |
Semilux International Ltd. Ordinary Shares |
| SEPN | 6 | 6.3 | 283,258 | 2025/03/18 | 17:22:11.000 | extend-hours | -0.3 | -4.76190476 | |
Septerna Inc. Common Stock |
| SERV | 7.26 | 7.76 | 4,885,656 | 2025/03/18 | 19:52:33.000 | extend-hours | -0.50 | -6.44329897 | |
Serve Robotics Inc. Common Stock |
| SEZL | 219 | 232.33 | 113,845 | 2025/03/18 | 16:51:52.000 | extend-hours | -13.33 | -5.73752852 | |
Sezzle Inc. Common Stock |
| SFD | 19.985 | 19.4 | 346,609 | 2025/03/18 | 15:55:20.000 | open | 0.585 | 3.01546392 | |
Smithfield Foods Inc. Common Stock |
| SFHG | 0.77 | 0.72 | 79,395 | 2025/03/18 | 14:48:33.000 | open | 0.05 | 6.94444444 | |
Samfine Creation Holdings Group Limited Ordinary Share |
| SFIX | 3.56 | 3.52 | 2,715,981 | 2025/03/18 | 16:38:11.000 | extend-hours | 0.04 | 1.13636364 | |
Stitch Fix Inc. Class A Common Stock |
| SFLO | 24.81 | 24.7 | 78,014 | 2025/03/18 | 15:36:11.000 | open | 0.11 | 0.44534413 | |
VictoryShares Small Cap Free Cash Flow ETF |
| SFM | 137.695 | 140.19 | 669,367 | 2025/03/18 | 15:55:27.000 | extend-hours | -2.495 | -1.77972751 | |
Sprouts Farmers Market Inc. |
| SFNC | 20.645 | 20.87 | 393,946 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.225 | -1.07810254 | |
Simmons First National Corp |
| SGBX | 0.459 | 0.44 | 164,127 | 2025/03/18 | 19:57:06.000 | extend-hours | 0.019 | 4.31818182 | |
Safe & Green Holdings Corp. Common Stock |
| SGC | 10.96 | 11.01 | 49,333 | 2025/03/18 | 15:55:18.000 | open | -0.05 | -0.45413261 | |
Superior Group of Companies Inc. Common Stock |
| SGHT | 2.85 | 2.76 | 70,463 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.09 | 3.26086957 | |
Sight Sciences Inc. Common Stock |
| SGMA | 1.2399 | 1.14 | 55,045 | 2025/03/18 | 14:46:21.000 | open | 0.0999 | 8.76315789 | |
Sigmatron International Inc |
| SGML | 12.08 | 12.1 | 667,203 | 2025/03/18 | 16:43:50.000 | extend-hours | -0.02 | -0.16528926 | |
Sigma Lithium Corporation Common Shares |
| SGMO | 0.8501 | 0.909 | 11,734,669 | 2025/03/18 | 19:59:43.000 | extend-hours | -0.0589 | -6.47964796 | |
Sangamo Therapeutics Inc. Common Stock |
| SGMT | 3.845 | 3.78 | 525,455 | 2025/03/18 | 15:55:20.000 | open | 0.065 | 1.71957672 | |
Sagimet Biosciences Inc. Series A Common Stock |
| SGRP | 1.29 | 1.3 | 76,026 | 2025/03/18 | 14:46:08.000 | open | -0.01 | -0.76923077 | |
SPAR Group Inc |
| SGRY | 24.34 | 24.19 | 455,614 | 2025/03/18 | 15:55:17.000 | open | 0.15 | 0.62009095 | |
Surgery Partners Inc. Common Stock |
| SHBI | 13.735 | 13.6 | 169,082 | 2025/03/18 | 15:35:57.000 | open | 0.135 | 0.99264706 | |
Shore Bancshares Inc |
| SHC | 11.975 | 11.82 | 613,236 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.155 | 1.31133672 | |
Sotera Health Company Common Stock |
| SHEN | 12.66 | 12.38 | 144,489 | 2025/03/18 | 15:35:06.000 | open | 0.28 | 2.26171244 | |
Shenandoah Telecom Co |
| SHIP | 7.2039 | 7.4 | 141,834 | 2025/03/18 | 18:45:20.000 | extend-hours | -0.1961 | -2.6500 | |
Seanergy Maritime Holdings Corp. |
| SHLS | 3.32 | 3.21 | 5,681,147 | 2025/03/18 | 16:39:14.000 | extend-hours | 0.11 | 3.42679128 | |
Shoals Technologies Group Inc. Class A Common Stock |
| SHOO | 25.31 | 25.64 | 1,509,047 | 2025/03/18 | 19:50:29.000 | extend-hours | -0.33 | -1.28705148 | |
Steven Madden Ltd |
| SHOT | 0.54 | 0.5 | 652,759 | 2025/03/18 | 19:06:58.000 | extend-hours | 0.04 | 8.00 | |
Safety Shot Inc. Common Stock |
| SHPH | 0.3907 | 0.42 | 25,162 | 2025/03/18 | 19:59:26.000 | extend-hours | -0.0293 | -6.97619048 | |
Shuttle Pharmaceuticals Holdings Inc. Common Stock |
| SHV | 110.2903 | 110.29 | 11,201,256 | 2025/03/18 | 20:00:00.000 | extend-hours | 0.0003 | 0.00027201 | |
iShares Short Treasury Bond ETF |
| SHY | 82.3901 | 82.38 | 3,241,268 | 2025/03/18 | 19:56:08.000 | extend-hours | 0.0101 | 0.01226026 | |
iShares 1-3 Year Treasury Bond ETF |
| SHYF | 9.42 | 9.31 | 118,597 | 2025/03/18 | 15:55:15.000 | open | 0.11 | 1.18152524 | |
The Shyft Group Inc. Common Stock |
| SIBN | 14.82 | 15.02 | 125,125 | 2025/03/18 | 15:36:06.000 | open | -0.20 | -1.33155792 | |
SI-BONE Inc. Common Stock |
| SIDU | 1.82 | 1.92 | 839,888 | 2025/03/18 | 19:42:54.000 | extend-hours | -0.10 | -5.20833333 | |
Sidus Space Inc. Class A Common Stock |
| SIFY | 4.73 | 4.97 | 54,935 | 2025/03/18 | 15:35:09.000 | open | -0.24 | -4.82897384 | |
Sify Technologies Limited |
| SIGA | 5.76 | 5.61 | 341,831 | 2025/03/18 | 17:46:05.000 | extend-hours | 0.15 | 2.67379679 | |
SIGA Technologies Inc. |
| SIGI | 88.65 | 89.08 | 118,157 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.43 | -0.48271217 | |
Selective Insurance Group |
| SILO | 1.34 | 1.37 | 65,486 | 2025/03/18 | 19:34:21.000 | extend-hours | -0.03 | -2.18978102 | |
Silo Pharma Inc. Common Stock |
| SIMO | 55.05 | 53.33 | 237,753 | 2025/03/18 | 15:36:13.000 | open | 1.72 | 3.22520158 | |
Silicon Motion Technology Corporation |
| SINT | 3.06 | 3.04 | 46,396 | 2025/03/18 | 19:06:15.000 | extend-hours | 0.02 | 0.65789474 | |
SiNtx Technologies Inc. Common Stock |
| SION | 14.38 | 14.75 | 128,226 | 2025/03/18 | 15:36:07.000 | open | -0.37 | -2.50847458 | |
Sionna Therapeutics Inc. Common Stock |
| SIRI | 22.5737 | 22.87 | 2,856,215 | 2025/03/18 | 19:38:07.000 | extend-hours | -0.2963 | -1.29558373 | |
Sirius XM Holdings Inc |
| SITM | 176.655 | 166.55 | 343,847 | 2025/03/18 | 15:55:29.000 | extend-hours | 10.105 | 6.06724707 | |
SiTime Corporation Common Stock |
| SJW | 53.52 | 53.68 | 120,625 | 2025/03/18 | 15:36:07.000 | open | -0.16 | -0.29806259 | |
SJW Group Common Stock |
| SKBL | 10.45 | 11.55 | 455,355 | 2025/03/18 | 18:48:56.000 | extend-hours | -1.10 | -9.52380952 | |
Skyline Builders Group Holding Limited Class A Ordinary Shares |
| SKGR | 11.73 | 11.75 | 24,993 | 2025/03/18 | 13:43:24.000 | open | -0.02 | -0.17021277 | |
SK Growth Opportunities Corporation Class A Common Stock |
| SKGRW | 0.52 | 0.5669 | 31,560 | 2025/03/18 | 19:56:47.000 | extend-hours | -0.0469 | -8.27306403 | |
SK Growth Opportunities Corporation Warrant |
| SKIN | 1.34 | 1.33 | 1,026,190 | 2025/03/18 | 16:52:24.000 | extend-hours | 0.01 | 0.75187970 | |
The Beauty Health Company Class A Common Stock |
| SKOR | 48.13 | 48.07 | 66,488 | 2025/03/18 | 14:45:04.000 | open | 0.06 | 0.12481797 | |
FlexShares Credit-Scored US Corporate Bond Index Fund |
| SKWD | 49.65 | 49.12 | 157,338 | 2025/03/18 | 15:35:23.000 | open | 0.53 | 1.07899023 | |
Skyward Specialty Insurance Group Inc. Common Stock |
| SKYE | 2.37 | 2.5 | 187,723 | 2025/03/18 | 18:11:33.000 | extend-hours | -0.13 | -5.200 | |
Skye Bioscience Inc. Common Stock |
| SKYT | 7.92 | 8.21 | 552,760 | 2025/03/18 | 18:56:55.000 | extend-hours | -0.29 | -3.53227771 | |
SkyWater Technology Inc. Common Stock |
| SKYW | 86.5 | 87.74 | 523,693 | 2025/03/18 | 17:31:26.000 | extend-hours | -1.24 | -1.41326647 | |
Skywest Inc |
| SKYX | 1.2 | 1.25 | 271,994 | 2025/03/18 | 16:21:42.000 | extend-hours | -0.05 | -4.00 | |
SKYX Platforms Corp. Common Stock |
| SKYY | 106.94 | 107.73 | 85,386 | 2025/03/18 | 14:46:55.000 | open | -0.79 | -0.73331477 | |
First Trust Cloud Computing ETF |
| SLAB | 125.455 | 124.05 | 128,834 | 2025/03/18 | 15:55:20.000 | open | 1.405 | 1.13260782 | |
Silicon Laboratories Inc |
| SLDB | 5.01 | 5.31 | 1,834,488 | 2025/03/18 | 19:23:43.000 | extend-hours | -0.30 | -5.64971751 | |
Solid Biosciences Inc. Common Stock |
| SLDP | 1.14 | 1.14 | 1,183,312 | 2025/03/18 | 18:22:42.000 | extend-hours | 0.00 | 0 | |
Solid Power Inc. Class A Common Stock |
| SLM | 29.21 | 29.11 | 2,405,652 | 2025/03/18 | 17:49:54.000 | extend-hours | 0.10 | 0.34352456 | |
SLM Corporation |
| SLN | 3.99 | 3.87 | 273,270 | 2025/03/18 | 17:27:29.000 | extend-hours | 0.12 | 3.10077519 | |
Silence Therapeutics Plc American Depository Share |
| SLNH | 0.9515 | 1.03 | 271,898 | 2025/03/18 | 19:52:33.000 | extend-hours | -0.0785 | -7.62135922 | |
Soluna Holdings Inc. Common Stock |
| SLNO | 50.14 | 49.09 | 335,701 | 2025/03/18 | 15:35:40.000 | open | 1.05 | 2.13892850 | |
Soleno Therapeutics Inc. Common Stock |
| SLP | 25.64 | 26.82 | 87,522 | 2025/03/18 | 15:35:23.000 | open | -1.18 | -4.39970172 | |
Simulations Plus Inc. |
| SLQD | 50.08 | 50.02 | 123,039 | 2025/03/18 | 14:48:50.000 | open | 0.06 | 0.11995202 | |
iShares 0-5 Year Investment Grade Corporate Bond ETF |
| SLRC | 17.4 | 16.87 | 140,886 | 2025/03/18 | 19:37:01.000 | extend-hours | 0.53 | 3.14167161 | |
SLR Investment Corp. Common Stock |
| SLRN | 2.82 | 2.75 | 879,340 | 2025/03/18 | 16:38:09.000 | extend-hours | 0.07 | 2.54545455 | |
ACELYRIN INC. Common Stock |
| SLS | 1.12 | 1.11 | 1,074,085 | 2025/03/18 | 19:51:10.000 | extend-hours | 0.01 | 0.90090090 | |
SELLAS Life Sciences Group Inc. Common Stock |
| SLVO | 83.12 | 83.45 | 64,992 | 2025/03/18 | 15:35:40.000 | open | -0.33 | -0.39544638 | |
UBS AG ETRACS Silver Shares Covered Call ETNs due April 21 2033 |
| SLVR | 26.1227 | 26.14 | 138,333 | 2025/03/18 | 17:12:26.000 | extend-hours | -0.0173 | -0.06618210 | |
Sprott Silver Miners & Physical Silver ETF |
| SLXN | 1.2207 | 1.25 | 570,963 | 2025/03/18 | 19:52:09.000 | extend-hours | -0.0293 | -2.34400 | |
Silexion Therapeutics Corp Ordinary Shares |
| SMCI | 38.25 | 41.07 | 53,326,896 | 2025/03/18 | 19:59:57.000 | extend-hours | -2.82 | -6.86632579 | |
Super Micro Computer Inc. Common Stock |
| SMCL | 15.45 | 17.96 | 670,450 | 2025/03/18 | 19:57:47.000 | extend-hours | -2.51 | -13.97550111 | |
GraniteShares 2x Long SMCI Daily ETF |
| SMCX | 42.059 | 48.6 | 3,712,968 | 2025/03/18 | 19:59:11.000 | extend-hours | -6.541 | -13.45884774 | |
Defiance Daily Target 2X Long SMCI ETF |
| SMH | 224.8041 | 226.63 | 5,189,041 | 2025/03/18 | 19:51:49.000 | extend-hours | -1.8259 | -0.80567445 | |
VanEck Semiconductor ETF |
| SMLR | 35.88 | 35.15 | 155,796 | 2025/03/18 | 15:35:37.000 | open | 0.73 | 2.07681366 | |
Semler Scientific Inc. |
| SMMT | 19.85 | 19.89 | 1,826,344 | 2025/03/18 | 18:30:43.000 | extend-hours | -0.04 | -0.20110608 | |
Summit Therapeutics Inc. Common Stock |
| SMPL | 33.58 | 34.45 | 797,898 | 2025/03/18 | 19:18:27.000 | extend-hours | -0.87 | -2.52539913 | |
The Simply Good Foods Company Common Stock |
| SMSI | 0.8329 | 0.8101 | 109,987 | 2025/03/18 | 19:29:25.000 | extend-hours | 0.0228 | 2.81446735 | |
Smith Micro Software Inc |
| SMST | 4.679 | 4.7 | 28,516,641 | 2025/03/18 | 19:59:56.000 | extend-hours | -0.021 | -0.44680851 | |
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF |
| SMTC | 38.6 | 39.54 | 2,148,645 | 2025/03/18 | 19:58:42.000 | extend-hours | -0.94 | -2.37733940 | |
Semtech Corp |
| SMTK | 2.95 | 2.8 | 385,986 | 2025/03/18 | 16:19:15.000 | extend-hours | 0.15 | 5.35714286 | |
SmartKem Inc. Common Stock |
| SMX | 2.36 | 2.41 | 13,694 | 2025/03/18 | 19:37:10.000 | extend-hours | -0.05 | -2.07468880 | |
SMX (Security Matters) Public Limited Company Class A Ordinary Shares |
| SNBR | 6.4 | 7 | 768,669 | 2025/03/18 | 17:19:48.000 | extend-hours | -0.6 | -8.57142857 | |
Sleep Number Corporation Common Stock |
| SNCR | 12.18 | 12.42 | 191,484 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.24 | -1.93236715 | |
Synchronoss Technologies Inc Common Stock |
| SNCY | 12.92 | 13.5 | 479,292 | 2025/03/18 | 15:55:25.000 | open | -0.58 | -4.29629630 | |
Sun Country Airlines Holdings Inc. Common Stock |
| SND | 2.39 | 2.39 | 132,980 | 2025/03/18 | 15:35:39.000 | open | 0.00 | 0 | |
Smart Sand Inc. Common Stock |
| SNDL | 1.6 | 1.57 | 2,103,095 | 2025/03/18 | 19:48:17.000 | extend-hours | 0.03 | 1.91082803 | |
Sundial Growers Inc. Common Shares |
| SNDX | 12.62 | 12.78 | 987,621 | 2025/03/18 | 19:43:41.000 | extend-hours | -0.16 | -1.25195618 | |
Syndax Pharmaceuticals Inc. |
| SNES | 2.1 | 2.25 | 44,804 | 2025/03/18 | 17:29:54.000 | extend-hours | -0.15 | -6.66666667 | |
SenesTech Inc. Common Stock |
| SNEX | 113.51 | 112.78 | 136,229 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.73 | 0.64727789 | |
StoneX Group Inc. Common Stock |
| SNFCA | 12.3 | 12.15 | 12,019 | 2025/03/18 | 13:40:26.000 | open | 0.15 | 1.23456790 | |
Security National Financial Co |
| SNOA | 3.17 | 3.7 | 284,035 | 2025/03/18 | 19:59:55.000 | extend-hours | -0.53 | -14.32432432 | |
Sonoma Pharmaceuticals Inc. Common Stock |
| SNPS | 447.99 | 448.81 | 995,650 | 2025/03/18 | 16:37:59.000 | extend-hours | -0.82 | -0.18270538 | |
Synopsys Inc |
| SNRE | 46.485 | 46 | 142,391 | 2025/03/18 | 14:49:01.000 | open | 0.485 | 1.05434783 | |
Sunrise Communications AG American Depositary Shares representing Class A shares |
| SNSE | 0.4636 | 0.43 | 71,695 | 2025/03/18 | 19:43:48.000 | extend-hours | 0.0336 | 7.81395349 | |
Sensei Biotherapeutics Inc. Common Stock |
| SNTI | 3.5111 | 4.14 | 48,418 | 2025/03/18 | 18:35:58.000 | extend-hours | -0.6289 | -15.19082126 | |
Senti Biosciences Inc. Common Stock |
| SNY | 58.92 | 58.94 | 3,374,427 | 2025/03/18 | 19:17:00.000 | extend-hours | -0.02 | -0.03393281 | |
Sanofi American Depositary Shares (Each representing one-half of one ordinary share) |
| SOBR | 0.57 | 0.6 | 584,862 | 2025/03/18 | 19:55:24.000 | extend-hours | -0.03 | -5.00 | |
SOBR Safe Inc. Common Stock |
| SOFI | 11.98 | 12.1 | 35,783,768 | 2025/03/18 | 19:59:48.000 | extend-hours | -0.12 | -0.99173554 | |
SoFi Technologies Inc. Common Stock |
| SOFX | 10.4 | 10.93 | 67,263 | 2025/03/18 | 18:13:22.000 | extend-hours | -0.53 | -4.84903934 | |
Defiance Daily Target 2X Long SOFI ETF |
| SOHU | 14.615 | 14.3 | 55,192 | 2025/03/18 | 14:44:40.000 | open | 0.315 | 2.20279720 | |
Sohu.com Limited American Depositary Shares |
| SONO | 11.35 | 11.46 | 577,138 | 2025/03/18 | 15:36:08.000 | open | -0.11 | -0.95986038 | |
Sonos Inc. Common Stock |
| SOPA | 1.19 | 1.3 | 59,701 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.11 | -8.46153846 | |
Society Pass Incorporated Common Stock |
| SOUN | 9.5405 | 9.83 | 18,249,803 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.2895 | -2.94506612 | |
SoundHound AI Inc. Class A Common Stock |
| SOXQ | 36.2 | 36.36 | 344,132 | 2025/03/18 | 17:29:22.000 | extend-hours | -0.16 | -0.44004400 | |
Invesco PHLX Semiconductor ETF |
| SOXX | 201.35 | 202.11 | 2,464,576 | 2025/03/18 | 19:06:21.000 | extend-hours | -0.76 | -0.37603285 | |
iShares Semiconductor ETF |
| SPAI | 3 | 3.06 | 34,835 | 2025/03/18 | 14:43:23.000 | open | -0.06 | -1.96078431 | |
Safe Pro Group Inc. Common Stock |
| SPCB | 6.81 | 7.17 | 87,281 | 2025/03/18 | 18:00:31.000 | extend-hours | -0.36 | -5.02092050 | |
SuperCom Ltd |
| SPHL | 0.561 | 0.5976 | 371,954 | 2025/03/18 | 19:56:17.000 | extend-hours | -0.0366 | -6.12449799 | |
Springview Holdings Ltd Class A Ordinary Shares |
| SPNS | 27.7 | 27.48 | 80,459 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.22 | 0.80058224 | |
Sapiens International Corporation N.V. Common Shares (Cayman Islands) |
| SPOK | 15.65 | 15.82 | 94,170 | 2025/03/18 | 16:19:17.000 | extend-hours | -0.17 | -1.07458913 | |
Spok Holdings Inc |
| SPPL | 0.47 | 0.46 | 136,726 | 2025/03/18 | 16:34:22.000 | extend-hours | 0.01 | 2.17391304 | |
SIMPPLE LTD. Ordinary Shares |
| SPRB | 0.325701 | 0.323 | 219,281 | 2025/03/18 | 15:34:02.000 | open | 0.002701 | 0.83622291 | |
Spruce Biosciences Inc. Common Stock |
| SPRC | 0.35 | 0.3599 | 189,522 | 2025/03/18 | 19:49:43.000 | extend-hours | -0.0099 | -2.75076410 | |
SciSparc Ltd. Ordinary Shares |
| SPRX | 21.09 | 21.35 | 32,681 | 2025/03/18 | 15:34:18.000 | open | -0.26 | -1.21779859 | |
Spear Alpha ETF |
| SPRY | 11.53 | 11.3 | 570,498 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.23 | 2.03539823 | |
ARS Pharmaceuticals Inc. Common Stock |
| SPSC | 128.56 | 127.48 | 146,498 | 2025/03/18 | 15:55:33.000 | extend-hours | 1.08 | 0.84719172 | |
SPS Commerce Inc. |
| SPT | 25.055 | 24.14 | 306,638 | 2025/03/18 | 15:55:23.000 | open | 0.915 | 3.79038940 | |
Sprout Social Inc Class A Common Stock |
| SPTN | 20.37 | 20.29 | 181,793 | 2025/03/18 | 15:55:16.000 | open | 0.08 | 0.39428290 | |
SpartanNash Company |
| SPWH | 0.9883 | 1.05 | 1,167,428 | 2025/03/18 | 19:18:26.000 | extend-hours | -0.0617 | -5.87619048 | |
Sportsman's Warehouse Holdings Inc. |
| SQQQ | 37.81 | 36.785 | 68,609,157 | 2025/03/18 | 19:59:59.000 | extend-hours | 1.025 | 2.78646187 | |
ProShares UltraPro Short QQQ |
| SRAD | 20.8058 | 20.2 | 861,578 | 2025/03/18 | 18:31:02.000 | extend-hours | 0.6058 | 2.99900990 | |
Sportradar Group AG Class A Ordinary Shares |
| SRCE | 62.44 | 62.37 | 50,537 | 2025/03/18 | 14:48:12.000 | open | 0.07 | 0.11223345 | |
1st Source Corp |
| SRDX | 29.24 | 28.98 | 105,612 | 2025/03/18 | 15:36:13.000 | open | 0.26 | 0.89717046 | |
Surmodics Inc. Common Stock |
| SRM | 0.3715 | 0.419 | 196,378 | 2025/03/18 | 19:32:09.000 | extend-hours | -0.0475 | -11.33651551 | |
SRM Entertainment Inc. Common Stock |
| SRPT | 73.12 | 78.615 | 13,429,121 | 2025/03/18 | 19:59:43.000 | extend-hours | -5.495 | -6.98976022 | |
Sarepta Therapeutics Inc. Common Stock |
| SRRK | 33.88 | 34.24 | 867,928 | 2025/03/18 | 16:09:18.000 | extend-hours | -0.36 | -1.05140187 | |
Scholar Rock Holding Corporation Common Stock |
| SSNC | 81.83 | 81.95 | 1,662,775 | 2025/03/18 | 17:31:33.000 | extend-hours | -0.12 | -0.14643075 | |
SS&C Technologies Inc |
| SSP | 3.05 | 2.6 | 1,454,381 | 2025/03/18 | 19:57:59.000 | extend-hours | 0.45 | 17.30769231 | |
The E.W. Scripps Company |
| SSRM | 11.05 | 11.21 | 2,599,039 | 2025/03/18 | 19:54:33.000 | extend-hours | -0.16 | -1.42729706 | |
SSR Mining Inc. |
| SSSS | 5.905 | 5.96 | 40,987 | 2025/03/18 | 14:41:26.000 | open | -0.055 | -0.92281879 | |
SuRo Capital Corp. Common Stock |
| SSTI | 16.97 | 15.88 | 70,835 | 2025/03/18 | 15:55:32.000 | extend-hours | 1.09 | 6.86397985 | |
SoundThinking Inc. Common Stock |
| SSYS | 10.28 | 10.15 | 279,507 | 2025/03/18 | 16:42:41.000 | extend-hours | 0.13 | 1.28078818 | |
Stratasys Inc (ISRAEL) |
| STAA | 18.28 | 16.45 | 1,467,106 | 2025/03/18 | 18:38:28.000 | extend-hours | 1.83 | 11.12462006 | |
Staar Surgical Co |
| STAI | 2.1602 | 2.11 | 441,472 | 2025/03/18 | 19:19:19.000 | extend-hours | 0.0502 | 2.37914692 | |
ScanTech AI Systems Inc. Common stock |
| STBA | 37.93 | 37.85 | 77,216 | 2025/03/18 | 15:35:50.000 | open | 0.08 | 0.21136063 | |
S&T Bancorp Inc |
| STBX | 0.2167 | 0.2098 | 29,314,525 | 2025/03/18 | 20:00:00.000 | extend-hours | 0.0069 | 3.28884652 | |
Starbox Group Holdings Ltd. Class A Ordinary Shares |
| STEP | 54.43 | 54.1 | 254,205 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.33 | 0.60998152 | |
StepStone Group Inc. Class A Common Stock |
| STFS | 0.9497 | 0.93 | 27,900 | 2025/03/18 | 19:29:54.000 | extend-hours | 0.0197 | 2.11827957 | |
Star Fashion Culture Holdings Limited Class A Ordinary Shares |
| STGW | 6.065 | 6 | 370,337 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.065 | 1.08333333 | |
Stagwell Inc. Class A Common Stock |
| STI | 0.138 | 0.1367 | 6,266,349 | 2025/03/18 | 19:58:04.000 | extend-hours | 0.0013 | 0.95098756 | |
Solidion Technology Inc. Common Stock |
| STIM | 4.925 | 5.15 | 862,976 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.225 | -4.36893204 | |
Neuronetics Inc. Common Stock |
| STKL | 5.395 | 5.36 | 390,392 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.035 | 0.65298507 | |
SunOpta Inc. |
| STKS | 2.62 | 2.58 | 56,726 | 2025/03/18 | 15:33:35.000 | open | 0.04 | 1.55038760 | |
The ONE Group Hospitality Inc. Common Stock |
| STLD | 127.973 | 124.94 | 1,739,261 | 2025/03/18 | 19:47:55.000 | extend-hours | 3.033 | 2.42756523 | |
Steel Dynamics Inc |
| STNE | 10.85 | 10.17 | 6,265,961 | 2025/03/18 | 19:59:40.000 | extend-hours | 0.68 | 6.68633235 | |
StoneCo Ltd. Class A Common Shares |
| STOK | 8.97 | 8.63 | 1,627,679 | 2025/03/18 | 17:43:00.000 | extend-hours | 0.34 | 3.93974508 | |
Stoke Therapeutics Inc. Common Stock |
| STRA | 80.035 | 79.72 | 157,748 | 2025/03/18 | 15:55:15.000 | open | 0.315 | 0.39513297 | |
Strategic Education Inc. Common Stock |
| STRK | 84.5622 | 85.89 | 284,408 | 2025/03/18 | 19:38:13.000 | extend-hours | -1.3278 | -1.54593084 | |
MicroStrategy Incorporated 8.00% Series A Perpetual Strike Preferred Stock |
| STRL | 118.28 | 119.83 | 230,315 | 2025/03/18 | 15:55:18.000 | open | -1.55 | -1.29349912 | |
Sterling Infrastructure Inc. Common Stock |
| STRO | 0.8951 | 0.9 | 2,349,234 | 2025/03/18 | 19:54:37.000 | extend-hours | -0.0049 | -0.54444444 | |
Sutro Biopharma Inc. |
| STSS | 0.3496 | 0.3216 | 5,555,980 | 2025/03/18 | 19:59:56.000 | extend-hours | 0.0280 | 8.70646766 | |
Sharps Technology Inc. Common Stock |
| STSSW | 0.025 | 0.0305 | 262,856 | 2025/03/18 | 19:42:58.000 | extend-hours | -0.0055 | -18.03278689 | |
Sharps Technology Inc. Warrant |
| STTK | 1.17 | 1.19 | 38,522 | 2025/03/18 | 15:35:24.000 | open | -0.02 | -1.68067227 | |
Shattuck Labs Inc. Common Stock |
| STX | 88.64 | 90.48 | 2,198,764 | 2025/03/18 | 18:17:00.000 | extend-hours | -1.84 | -2.03359859 | |
Seagate Technology Holdings PLC Ordinary Shares (Ireland) |
| SUNE | 0.3871 | 0.3801 | 9,157,874 | 2025/03/18 | 19:59:55.000 | extend-hours | 0.0070 | 1.84162063 | |
SUNation Energy Inc. Common Stock |
| SUNS | 11.2 | 11.2 | 148,999 | 2025/03/18 | 16:05:20.000 | extend-hours | 0.0 | 0 | |
Sunrise Realty Trust Inc. Common Stock |
| SUPN | 32.3 | 31.93 | 276,472 | 2025/03/18 | 15:55:22.000 | open | 0.37 | 1.15878484 | |
Supernus Pharmaceuticals Inc. |
| SURG | 1.2775 | 1.21 | 52,872 | 2025/03/18 | 19:27:20.000 | extend-hours | 0.0675 | 5.57851240 | |
SurgePays Inc. Common Stock |
| SUSB | 24.88 | 24.84 | 144,885 | 2025/03/18 | 15:35:56.000 | open | 0.04 | 0.16103060 | |
iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF |
| SUSC | 23.01 | 22.96 | 131,472 | 2025/03/18 | 15:35:53.000 | open | 0.05 | 0.21777003 | |
iShares Trust iShares ESG Aware USD Corporate Bond ETF |
| SUSL | 96.65 | 97.22 | 22,127 | 2025/03/18 | 14:49:45.000 | open | -0.57 | -0.58629912 | |
iShares ESG MSCI USA Leaders ETF |
| SUUN | 4.25 | 4.37 | 111,721 | 2025/03/18 | 18:11:07.000 | extend-hours | -0.12 | -2.74599542 | |
SolarBank Corporation Common Stock |
| SVC | 2.49 | 2.48 | 870,722 | 2025/03/18 | 15:55:33.000 | extend-hours | 0.01 | 0.40322581 | |
Service Properties Trust Common Stock |
| SVCO | 4.96 | 5.11 | 214,749 | 2025/03/18 | 15:55:25.000 | extend-hours | -0.15 | -2.93542074 | |
Silvaco Group Inc. Common Stock |
| SVRA | 2.61 | 2.77 | 920,125 | 2025/03/18 | 17:22:19.000 | extend-hours | -0.16 | -5.77617329 | |
Savara Inc. |
| SWBI | 9.9599 | 9.85 | 380,200 | 2025/03/18 | 16:26:29.000 | extend-hours | 0.1099 | 1.11573604 | |
Smith & Wesson Brands Inc. Common Stock |
| SWIM | 6.53 | 6.68 | 621,494 | 2025/03/18 | 17:57:59.000 | extend-hours | -0.15 | -2.24550898 | |
Latham Group Inc. Common Stock |
| SWIN | 1.904 | 1.66 | 228,342 | 2025/03/18 | 19:52:54.000 | extend-hours | 0.244 | 14.69879518 | |
Solowin Holdings Class A Ordinary Share |
| SWKS | 70.88 | 70.42 | 2,453,473 | 2025/03/18 | 16:25:09.000 | extend-hours | 0.46 | 0.65322352 | |
Skyworks Solutions Inc |
| SWTX | 49.65 | 49.42 | 2,275,394 | 2025/03/18 | 17:25:57.000 | extend-hours | 0.23 | 0.46539862 | |
SpringWorks Therapeutics Inc. Common Stock |
| SXTC | 2.8301 | 2.65 | 38,844 | 2025/03/18 | 18:46:10.000 | extend-hours | 0.1801 | 6.79622642 | |
China SXT Pharmaceuticals Inc. Ordinary Shares |
| SXTP | 2.1499 | 1.96 | 56,337 | 2025/03/18 | 17:32:22.000 | extend-hours | 0.1899 | 9.68877551 | |
60 Degrees Pharmaceuticals Inc. Common Stock |
| SY | 0.9503 | 0.9892 | 276,988 | 2025/03/18 | 17:29:52.000 | extend-hours | -0.0389 | -3.93247068 | |
So-Young International Inc. American Depository Shares |
| SYBT | 69.17 | 68.66 | 24,682 | 2025/03/18 | 12:47:15.000 | open | 0.51 | 0.74279056 | |
Stock Yards Bancorp Inc. |
| SYM | 21.15 | 22.01 | 789,396 | 2025/03/18 | 19:39:25.000 | extend-hours | -0.86 | -3.90731486 | |
Symbotic Inc. Class A Common Stock |
| SYNA | 65.125 | 64.92 | 238,734 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.205 | 0.31577326 | |
Synaptics Inc |
| SYRA | 0.3319 | 0.3398 | 162,093 | 2025/03/18 | 17:31:00.000 | extend-hours | -0.0079 | -2.32489700 | |
Syra Health Corp. Class A Common Stock |
| SYRE | 17.965 | 19 | 260,688 | 2025/03/18 | 15:55:23.000 | open | -1.035 | -5.44736842 | |
Spyre Therapeutics Inc. Common Stock |
| SYRS | 0.135 | 0.1546 | 400,792,954 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.0196 | -12.67787840 | |
Syros Pharmaceuticals Inc. Common Stock |
| SYTA | 2.14 | 2.25 | 191,610 | 2025/03/18 | 19:45:13.000 | extend-hours | -0.11 | -4.88888889 | |
Siyata Mobile Inc. |
| TALK | 2.77 | 2.81 | 1,544,259 | 2025/03/18 | 19:23:52.000 | extend-hours | -0.04 | -1.42348754 | |
Talkspace Inc. Common Stock |
| TANH | 2.6002 | 2.7087 | 58,112 | 2025/03/18 | 16:14:33.000 | extend-hours | -0.1085 | -4.00561155 | |
Tantech Holdings Ltd. Common Stock |
| TAOP | 0.289 | 0.295 | 122,333 | 2025/03/18 | 16:16:35.000 | extend-hours | -0.006 | -2.03389831 | |
Taoping Inc. BVI Ordinary Shares (0 par) |
| TARA | 4.31 | 4.42 | 110,875 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.11 | -2.48868778 | |
Protara Therapeutics Inc. Common Stock |
| TARK | 29.75 | 30.61 | 119,103 | 2025/03/18 | 17:51:07.000 | extend-hours | -0.86 | -2.80953937 | |
Investment Managers Series Trust II Tradr 2X Long Innovation ETF |
| TARS | 46.09 | 46.7 | 400,196 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.61 | -1.30620985 | |
Tarsus Pharmaceuticals Inc. Common Stock |
| TASK | 13.59 | 13.45 | 179,232 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.14 | 1.04089219 | |
TaskUs Inc. Class A Common Stock |
| TBBK | 52.68 | 52.11 | 186,231 | 2025/03/18 | 15:36:06.000 | open | 0.57 | 1.09383995 | |
The Bancorp Inc. |
| TBCH | 13.655 | 13.61 | 343,055 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.045 | 0.33063924 | |
Turtle Beach Corporation Common Stock |
| TBIL | 49.94 | 49.93 | 1,982,499 | 2025/03/18 | 19:33:55.000 | extend-hours | 0.01 | 0.02002804 | |
US Treasury 3 Month Bill ETF |
| TBLA | 2.925 | 2.93 | 3,594,157 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.005 | -0.17064846 | |
Taboola.com Ltd. Ordinary Shares |
| TBPH | 9.28 | 9.32 | 89,346 | 2025/03/18 | 15:35:59.000 | open | -0.04 | -0.42918455 | |
Theravance Biopharma Inc. |
| TBRG | 27.905 | 27.54 | 111,310 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.365 | 1.32534495 | |
TruBridge Inc. Common Stock |
| TCBI | 75.53 | 75.13 | 214,130 | 2025/03/18 | 15:36:10.000 | open | 0.40 | 0.53241049 | |
Texas Capital Bancshares Inc. |
| TCBK | 40.81 | 40.89 | 59,270 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.08 | -0.19564686 | |
Trico Bancshares |
| TCBP | 1.6208 | 1.7 | 43,096 | 2025/03/18 | 18:44:30.000 | extend-hours | -0.0792 | -4.65882353 | |
TC BioPharm (Holdings) plc American Depositary Shares |
| TCHI | 22.125 | 22.21 | 169,319 | 2025/03/18 | 15:35:37.000 | open | -0.085 | -0.38271049 | |
iShares MSCI China Multisector Tech ETF |
| TCMD | 13.67 | 13.43 | 148,506 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.24 | 1.78704393 | |
Tactile Systems Technology Inc. |
| TCOM | 66.07 | 66.54 | 3,521,986 | 2025/03/18 | 18:54:13.000 | extend-hours | -0.47 | -0.70634205 | |
Trip.com Group Limited American Depositary Shares |
| TCPC | 7.8428 | 7.78 | 555,771 | 2025/03/18 | 18:53:57.000 | extend-hours | 0.0628 | 0.80719794 | |
BlackRock TCP Capital Corp. Common Stock |
| TCRX | 1.59 | 1.58 | 605,904 | 2025/03/18 | 18:37:48.000 | extend-hours | 0.01 | 0.63291139 | |
TScan Therapeutics Inc. Common Stock |
| TCTM | 0.3572 | 0.37 | 163,326 | 2025/03/18 | 17:51:45.000 | extend-hours | -0.0128 | -3.45945946 | |
TCTM Kids IT Education Inc. American Depositary Shares |
| TDIV | 76.09 | 76.49 | 74,446 | 2025/03/18 | 15:35:44.000 | open | -0.40 | -0.52294418 | |
First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund |
| TDTH | 1.2 | 1.2 | 202,728 | 2025/03/18 | 18:42:32.000 | extend-hours | 0.0 | 0 | |
Trident Digital Tech Holdings Ltd American Depository Shares |
| TDUP | 2.22 | 2.37 | 307,297 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.15 | -6.32911392 | |
ThredUp Inc. Class A Common Stock |
| TEAM | 219.45 | 219.99 | 2,398,183 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.54 | -0.24546570 | |
Atlassian Corporation Class A Common Stock |
| TECH | 62.83 | 62.81 | 1,174,604 | 2025/03/18 | 16:25:11.000 | extend-hours | 0.02 | 0.03184206 | |
Bio-Techne Corp. |
| TECX | 22.17 | 23.23 | 171,157 | 2025/03/18 | 15:35:34.000 | open | -1.06 | -4.56306500 | |
Tectonic Therapeutic Inc. Common Stock |
| TELA | 2.36 | 2.43 | 69,333 | 2025/03/18 | 15:34:38.000 | open | -0.07 | -2.88065844 | |
TELA Bio Inc. Common Stock |
| TELO | 4.2 | 4.12 | 149,164 | 2025/03/18 | 16:08:05.000 | extend-hours | 0.08 | 1.94174757 | |
Telomir Pharmaceuticals Inc. Common Stock |
| TEM | 45.5408 | 47.79 | 9,728,350 | 2025/03/18 | 19:59:28.000 | extend-hours | -2.2492 | -4.70642394 | |
Tempus AI Inc. Class A Common Stock |
| TENB | 36.905 | 36.17 | 1,026,379 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.735 | 2.03207078 | |
Tenable Holdings Inc. |
| TER | 88.69 | 88.72 | 3,581,760 | 2025/03/18 | 18:47:46.000 | extend-hours | -0.03 | -0.03381425 | |
Teradyne Inc. Common Stock |
| TERN | 3.16 | 3.18 | 590,536 | 2025/03/18 | 17:07:36.000 | extend-hours | -0.02 | -0.62893082 | |
Terns Pharmaceuticals Inc. Common Stock |
| TFIN | 61.335 | 60.29 | 95,439 | 2025/03/18 | 15:36:09.000 | open | 1.045 | 1.73328910 | |
Triumph Financial Inc. Common Stock |
| TFSL | 12.285 | 12.35 | 195,309 | 2025/03/18 | 15:55:30.000 | extend-hours | -0.065 | -0.52631579 | |
TFS Financial Corporation |
| TGL | 0.1197 | 0.12 | 516,995 | 2025/03/18 | 19:17:54.000 | extend-hours | -0.0003 | -0.2500 | |
Treasure Global Inc. Common Stock |
| TGTX | 39.7825 | 40.38 | 1,770,700 | 2025/03/18 | 16:37:33.000 | extend-hours | -0.5975 | -1.47969292 | |
TG Therapeutics Inc. |
| TH | 5.845 | 5.72 | 367,570 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.125 | 2.18531469 | |
Target Hospitality Corp. Common Stock |
| THFF | 50.105 | 49.68 | 32,609 | 2025/03/18 | 15:35:34.000 | open | 0.425 | 0.85547504 | |
First Financial Corp/Indiana |
| THRD | 3.515 | 3.45 | 190,526 | 2025/03/18 | 14:44:03.000 | open | 0.065 | 1.88405797 | |
Third Harmonic Bio Inc. Common Stock |
| THRM | 30.545 | 30.07 | 243,407 | 2025/03/18 | 15:36:08.000 | open | 0.475 | 1.57964749 | |
Gentherm Inc |
| THRY | 15.06 | 15.59 | 404,515 | 2025/03/18 | 16:39:14.000 | extend-hours | -0.53 | -3.39961514 | |
Thryv Holdings Inc. Common Stock |
| THTX | 1.56 | 1.6 | 62,568 | 2025/03/18 | 14:46:00.000 | open | -0.04 | -2.500 | |
Theratechnologies Inc. Common |
| TIGO | 31.42 | 30.24 | 998,673 | 2025/03/18 | 16:10:23.000 | extend-hours | 1.18 | 3.90211640 | |
Millicom International Cellular S.A. Common Stock |
| TIGR | 9.57 | 8.11 | 30,444,282 | 2025/03/18 | 19:59:58.000 | extend-hours | 1.46 | 18.00246609 | |
UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares |
| TIL | 20.75 | 21.31 | 85,598 | 2025/03/18 | 19:04:52.000 | extend-hours | -0.56 | -2.62787424 | |
Instil Bio Inc. Common Stock |
| TILE | 19.28 | 19.32 | 295,856 | 2025/03/18 | 15:55:20.000 | open | -0.04 | -0.20703934 | |
Interface Inc |
| TIPT | 22.7173 | 22.52 | 120,820 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.1973 | 0.87611012 | |
Tiptree Inc. Common Stock |
| TITN | 14.06 | 14.3 | 193,443 | 2025/03/18 | 16:19:08.000 | extend-hours | -0.24 | -1.67832168 | |
Titan Machinery Inc. |
| TKNO | 5.58 | 5.54 | 112,885 | 2025/03/18 | 15:55:24.000 | open | 0.04 | 0.72202166 | |
Alpha Teknova Inc. Common Stock |
| TLN | 203.395 | 204.4 | 557,257 | 2025/03/18 | 15:55:17.000 | open | -1.005 | -0.49168297 | |
Talen Energy Corporation Common Stock |
| TLRY | 0.679874 | 0.6621 | 46,506,274 | 2025/03/18 | 19:56:14.000 | extend-hours | 0.017774 | 2.68448875 | |
Tilray Brands Inc. Common Stock |
| TLS | 2.705 | 2.71 | 128,194 | 2025/03/18 | 15:35:55.000 | open | -0.005 | -0.18450185 | |
Telos Corporation Common Stock |
| TLSA | 1.46 | 1.54 | 234,035 | 2025/03/18 | 19:25:37.000 | extend-hours | -0.08 | -5.19480519 | |
Tiziana Life Sciences Ltd. Common Shares |
| TLT | 90.71 | 90.14 | 22,288,257 | 2025/03/18 | 19:59:36.000 | extend-hours | 0.57 | 0.63234968 | |
iShares 20+ Year Treasury Bond ETF |
| TMC | 1.9 | 1.81 | 1,072,682 | 2025/03/18 | 19:26:19.000 | extend-hours | 0.09 | 4.97237569 | |
TMC the metals company Inc. Common Stock |
| TMCI | 8.48 | 7.86 | 544,255 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.62 | 7.88804071 | |
Treace Medical Concepts Inc. Common Stock |
| TMDX | 68.95 | 67 | 742,572 | 2025/03/18 | 19:07:21.000 | extend-hours | 1.95 | 2.91044776 | |
TransMedics Group Inc. Common Stock |
| TMUS | 260.93 | 261.4 | 2,868,857 | 2025/03/18 | 16:44:14.000 | extend-hours | -0.47 | -0.17980107 | |
T-Mobile US Inc. |
| TNDM | 20.273 | 19.58 | 1,350,373 | 2025/03/18 | 19:25:02.000 | extend-hours | 0.693 | 3.53932584 | |
Tandem Diabetes Care Inc. |
| TNFA | 0.388 | 0.38 | 420,793 | 2025/03/18 | 19:23:13.000 | extend-hours | 0.008 | 2.10526316 | |
TNF Pharmaceuticals Inc. Common Stock |
| TNGX | 1.76 | 1.93 | 583,478 | 2025/03/18 | 18:01:14.000 | extend-hours | -0.17 | -8.80829016 | |
Tango Therapeutics Inc. |
| TNMG | 1.24 | 1.1 | 86,844 | 2025/03/18 | 15:35:44.000 | open | 0.14 | 12.72727273 | |
TNL Mediagene Ordinary Shares |
| TNON | 1.09 | 1.09 | 253,976 | 2025/03/18 | 19:59:04.000 | extend-hours | 0.00 | 0 | |
Tenon Medical Inc. Common Stock |
| TNXP | 18.89 | 16 | 2,653,851 | 2025/03/18 | 19:59:53.000 | extend-hours | 2.89 | 18.062500 | |
Tonix Pharmaceuticals Holding Corp. |
| TNYA | 0.6726 | 0.7287 | 2,527,171 | 2025/03/18 | 19:41:37.000 | extend-hours | -0.0561 | -7.69864142 | |
Tenaya Therapeutics Inc. Common Stock |
| TOI | 0.7445 | 0.7045 | 286,490 | 2025/03/18 | 19:48:48.000 | extend-hours | 0.0400 | 5.67778566 | |
The Oncology Institute Inc. Common Stock |
| TOP | 1.3 | 1.21 | 107,952 | 2025/03/18 | 19:47:14.000 | extend-hours | 0.09 | 7.43801653 | |
TOP Financial Group Limited Class A Ordinary Shares |
| TOUR | 1.0899 | 1.1 | 250,238 | 2025/03/18 | 19:04:32.000 | extend-hours | -0.0101 | -0.91818182 | |
Tuniu Corporation |
| TOWN | 34.74 | 34.62 | 82,002 | 2025/03/18 | 15:36:08.000 | open | 0.12 | 0.34662045 | |
Towne Bank |
| TPCS | 2.55 | 2.49 | 27,786 | 2025/03/18 | 15:34:32.000 | open | 0.06 | 2.40963855 | |
Techprecision Corporation |
| TPG | 49.13 | 49.08 | 1,576,852 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.05 | 0.10187449 | |
TPG Inc. Class A Common Stock |
| TPIC | 1.0301 | 1.11 | 589,893 | 2025/03/18 | 19:32:56.000 | extend-hours | -0.0799 | -7.19819820 | |
TPI Composites Inc. Common Stock |
| TPST | 0.8532 | 0.875 | 491,874 | 2025/03/18 | 19:58:35.000 | extend-hours | -0.0218 | -2.49142857 | |
Tempest Therapeutics Inc. Common Stock |
| TQQQ | 59.94 | 61.77 | 87,790,059 | 2025/03/18 | 19:59:59.000 | extend-hours | -1.83 | -2.96260321 | |
ProShares UltraPro QQQ |
| TREE | 49.15 | 50.56 | 121,767 | 2025/03/18 | 15:36:11.000 | open | -1.41 | -2.78876582 | |
LendingTree Inc. |
| TRIN | 16.07 | 16.05 | 342,299 | 2025/03/18 | 15:55:25.000 | extend-hours | 0.02 | 0.12461059 | |
Trinity Capital Inc. Common Stock |
| TRINI | 25.23 | 25.35 | 514,629 | 2025/03/18 | 13:44:55.000 | open | -0.12 | -0.47337278 | |
Trinity Capital Inc. 7.875% Notes Due 2029 |
| TRIP | 14.315 | 14.46 | 2,364,888 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.145 | -1.00276625 | |
TripAdvisor Inc. |
| TRMB | 70.19 | 69.95 | 1,966,920 | 2025/03/18 | 16:25:10.000 | extend-hours | 0.24 | 0.34310222 | |
Trimble Inc. Common Stock |
| TRMD | 19.4 | 19.47 | 770,734 | 2025/03/18 | 17:51:37.000 | extend-hours | -0.07 | -0.35952748 | |
TORM plc Class A Common Stock |
| TRMK | 34.36 | 34.25 | 116,442 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.11 | 0.32116788 | |
Trustmark Corp |
| TRML | 17.35 | 18.18 | 244,525 | 2025/03/18 | 15:55:32.000 | extend-hours | -0.83 | -4.56545655 | |
Tourmaline Bio Inc. Common Stock |
| TRNR | 1.1005 | 1.14 | 798,915 | 2025/03/18 | 19:58:29.000 | extend-hours | -0.0395 | -3.46491228 | |
Interactive Strength Inc. Common Stock |
| TROO | 0.911 | 1 | 86,392 | 2025/03/18 | 17:49:41.000 | extend-hours | -0.089 | -8.900 | |
TROOPS Inc. Ordinary Shares |
| TROW | 93.6 | 93.94 | 1,774,259 | 2025/03/18 | 16:25:10.000 | extend-hours | -0.34 | -0.36193315 | |
T Rowe Price Group Inc |
| TRS | 25 | 24.99 | 333,782 | 2025/03/18 | 15:36:09.000 | open | 0.01 | 0.04001601 | |
Trimas Corporation |
| TRST | 30.56 | 30.13 | 88,385 | 2025/03/18 | 16:32:58.000 | extend-hours | 0.43 | 1.42714902 | |
Trustco Bank Corp NY |
| TRUE | 1.74 | 1.78 | 272,201 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.04 | -2.24719101 | |
TrueCar Inc. |
| TRUG | 0.3942 | 0.4025 | 106,090 | 2025/03/18 | 19:15:18.000 | extend-hours | -0.0083 | -2.06211180 | |
TruGolf Holdings Inc. Class A Common Stock |
| TRUP | 35.3625 | 35.67 | 492,309 | 2025/03/18 | 18:37:23.000 | extend-hours | -0.3075 | -0.86206897 | |
Trupanion Inc. |
| TRVI | 6.55 | 6.7 | 2,480,725 | 2025/03/18 | 18:27:18.000 | extend-hours | -0.15 | -2.23880597 | |
Trevi Therapeutics Inc. Common Stock |
| TSAT | 22.855 | 22.83 | 74,325 | 2025/03/18 | 15:35:37.000 | open | 0.025 | 0.10950504 | |
Telesat Corporation Class A Common Shares and Class B Variable Voting Shares |
| TSCO | 52.5 | 52.84 | 2,551,433 | 2025/03/18 | 17:25:17.000 | extend-hours | -0.34 | -0.64345193 | |
Tractor Supply Co |
| TSDD | 80.4 | 80.53 | 1,698,274 | 2025/03/18 | 19:57:45.000 | extend-hours | -0.13 | -0.16143052 | |
GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF |
| TSEM | 38.24 | 38.67 | 177,498 | 2025/03/18 | 15:36:11.000 | open | -0.43 | -1.11197311 | |
Tower Semiconductor Ltd |
| TSHA | 1.8057 | 1.77 | 1,429,760 | 2025/03/18 | 19:22:14.000 | extend-hours | 0.0357 | 2.01694915 | |
Taysha Gene Therapies Inc. Common Stock |
| TSL | 8.63 | 8.65 | 1,140,598 | 2025/03/18 | 19:34:27.000 | extend-hours | -0.02 | -0.23121387 | |
GraniteShares 1.25x Long TSLA Daily ETF |
| TSLA | 227.75 | 228.155 | 109,963,423 | 2025/03/18 | 20:00:00.000 | extend-hours | -0.405 | -0.17751090 | |
Tesla Inc. Common Stock |
| TSLG | 3.7492 | 3.76 | 906,723 | 2025/03/18 | 19:58:25.000 | extend-hours | -0.0108 | -0.28723404 | |
Leverage Shares 2X Long TSLA Daily ETF |
| TSLL | 7.62 | 7.66 | 180,747,304 | 2025/03/18 | 19:59:57.000 | extend-hours | -0.04 | -0.52219321 | |
Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares |
| TSLQ | 63.7917 | 64.015 | 11,292,790 | 2025/03/18 | 19:59:58.000 | extend-hours | -0.2233 | -0.34882449 | |
Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF |
| TSLR | 12.07 | 12.09 | 4,187,998 | 2025/03/18 | 19:53:28.000 | extend-hours | -0.02 | -0.16542597 | |
GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF |
| TSLS | 13.0512 | 13.12 | 16,058,035 | 2025/03/18 | 19:59:52.000 | extend-hours | -0.0688 | -0.52439024 | |
Direxion Daily TSLA Bear 1X Shares |
| TSMU | 17.57 | 17.85 | 73,137 | 2025/03/18 | 16:58:04.000 | extend-hours | -0.28 | -1.56862745 | |
GraniteShares 2x Long TSM Daily ETF |
| TSMX | 20.93 | 21.19 | 274,718 | 2025/03/18 | 19:57:12.000 | extend-hours | -0.26 | -1.22699387 | |
Direxion Daily TSM Bull 2X Shares |
| TSPY | 23.3 | 23.4251 | 96,505 | 2025/03/18 | 12:48:44.000 | open | -0.1251 | -0.53404254 | |
TappAlpha SPY Growth & Daily Income ETF |
| TSSI | 9.0048 | 9.21 | 633,986 | 2025/03/18 | 19:43:10.000 | extend-hours | -0.2052 | -2.22801303 | |
TSS Inc. Common Stock |
| TSVT | 4.96 | 4.95 | 554,167 | 2025/03/18 | 15:55:30.000 | extend-hours | 0.01 | 0.20202020 | |
2seventy bio Inc. Common Stock |
| TTAN | 95.365 | 96.46 | 462,933 | 2025/03/18 | 15:55:21.000 | open | -1.095 | -1.13518557 | |
ServiceTitan Inc. Class A Common Stock |
| TTD | 53.62 | 55.97 | 11,494,162 | 2025/03/18 | 19:59:49.000 | extend-hours | -2.35 | -4.19867786 | |
The Trade Desk Inc. |
| TTEC | 3.285 | 3.48 | 414,341 | 2025/03/18 | 15:55:21.000 | open | -0.195 | -5.60344828 | |
TTEC Holdings Inc. Common Stock |
| TTEK | 29.2 | 29.28 | 1,749,963 | 2025/03/18 | 18:29:14.000 | extend-hours | -0.08 | -0.27322404 | |
Tetra Tech Inc |
| TTGT | 14.15 | 13.56 | 177,245 | 2025/03/18 | 16:03:06.000 | extend-hours | 0.59 | 4.35103245 | |
TechTarget Inc. Common Stock |
| TTMI | 21.81 | 21.88 | 385,812 | 2025/03/18 | 16:09:10.000 | extend-hours | -0.07 | -0.31992687 | |
TTM Technologies Inc |
| TTSH | 6.385 | 6.38 | 18,165 | 2025/03/18 | 14:47:56.000 | open | 0.005 | 0.07836991 | |
Tile Shop Holdings Inc. |
| TTWO | 204.32 | 205.96 | 1,028,492 | 2025/03/18 | 16:25:11.000 | extend-hours | -1.64 | -0.79627112 | |
Take-Two Interactive Software Inc |
| TUR | 37.8232 | 38.31 | 379,843 | 2025/03/18 | 16:08:00.000 | extend-hours | -0.4868 | -1.27068650 | |
iShares MSCI Turkey ETF |
| TUSK | 2.17 | 2.26 | 56,075 | 2025/03/18 | 15:55:29.000 | extend-hours | -0.09 | -3.98230088 | |
Mammoth Energy Services Inc. Common Stock |
| TVGN | 1.14 | 1.16 | 192,170 | 2025/03/18 | 17:02:29.000 | extend-hours | -0.02 | -1.72413793 | |
Tevogen Bio Holdings Inc. Common Stock |
| TVGNW | 0.0465 | 0.0596 | 487,455 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.0131 | -21.97986577 | |
Tevogen Bio Holdings Inc. Warrant |
| TVTX | 19.84 | 20.72 | 1,271,340 | 2025/03/18 | 16:04:06.000 | extend-hours | -0.88 | -4.24710425 | |
Travere Therapeutics Inc. Common Stock |
| TW | 142.39 | 140.7 | 1,168,712 | 2025/03/18 | 16:32:14.000 | extend-hours | 1.69 | 1.20113717 | |
Tradeweb Markets Inc. Class A Common Stock |
| TWG | 0.161 | 0.1632 | 408,847 | 2025/03/18 | 19:56:31.000 | extend-hours | -0.0022 | -1.34803922 | |
Top Wealth Group Holding Limited Ordinary Shares |
| TWST | 42.59 | 41.13 | 734,973 | 2025/03/18 | 17:52:40.000 | extend-hours | 1.46 | 3.54972040 | |
Twist Bioscience Corporation Common Stock |
| TXG | 10.47 | 10.57 | 2,674,487 | 2025/03/18 | 18:25:33.000 | extend-hours | -0.10 | -0.94607379 | |
10x Genomics Inc. Class A Common Stock |
| TXN | 178.0675 | 179.7 | 3,877,302 | 2025/03/18 | 18:54:26.000 | extend-hours | -1.6325 | -0.90845854 | |
Texas Instruments Incorporated |
| TXRH | 167.06 | 170.5 | 737,775 | 2025/03/18 | 15:55:28.000 | extend-hours | -3.44 | -2.01759531 | |
Texas Roadhouse Inc. |
| TYRA | 10.84 | 10.72 | 149,901 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.12 | 1.11940299 | |
Tyra Biosciences Inc. Common Stock |
| TZOO | 13.61 | 14.21 | 51,149 | 2025/03/18 | 15:55:24.000 | open | -0.60 | -4.22237861 | |
Travelzoo Common Stock |
| UAE | 16.91 | 17.02 | 37,973 | 2025/03/18 | 15:35:28.000 | open | -0.11 | -0.64629847 | |
iShares Trust iShares MSCI UAE ETF |
| UAL | 71.5328 | 73 | 6,584,764 | 2025/03/18 | 19:58:17.000 | extend-hours | -1.4672 | -2.00986301 | |
United Airlines Holdings Inc. Common Stock |
| UBND | 21.7 | 21.66 | 64,410 | 2025/03/18 | 15:35:59.000 | open | 0.04 | 0.18467221 | |
Victory Portfolios II VictoryShares Core Plus Intermediate Bond ETF |
| UBRL | 21.1901 | 21.98 | 85,804 | 2025/03/18 | 17:26:45.000 | extend-hours | -0.7899 | -3.59372157 | |
GraniteShares 2x Long UBER Daily ETF |
| UBSI | 34.57 | 34.63 | 715,785 | 2025/03/18 | 18:33:40.000 | extend-hours | -0.06 | -0.17326018 | |
United Bankshares Inc |
| UCTT | 24.91 | 25.01 | 357,083 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.10 | -0.39984006 | |
Ultra Clean Holdings Inc. |
| UDMY | 8.42 | 8.36 | 942,960 | 2025/03/18 | 16:37:36.000 | extend-hours | 0.06 | 0.71770335 | |
Udemy Inc. Common Stock |
| UEIC | 6.895 | 6.91 | 29,611 | 2025/03/18 | 14:46:08.000 | open | -0.015 | -0.21707670 | |
Universal Electronics Inc |
| UFCS | 28.75 | 28.95 | 54,657 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.20 | -0.69084629 | |
United Fire Group Inc. |
| UFG | 5.05 | 5.15 | 701,682 | 2025/03/18 | 16:13:16.000 | extend-hours | -0.10 | -1.94174757 | |
Uni-Fuels Holdings Limited Class A Ordinary Shares |
| UFPI | 107.755 | 106.73 | 238,821 | 2025/03/18 | 15:35:23.000 | open | 1.025 | 0.96036728 | |
UFP Industries Inc. Common Stock |
| UFPT | 206.33 | 213.08 | 115,927 | 2025/03/18 | 15:55:28.000 | extend-hours | -6.75 | -3.16782429 | |
UFP Technologies Inc |
| UHG | 3.445 | 3.29 | 62,416 | 2025/03/18 | 15:55:23.000 | open | 0.155 | 4.71124620 | |
United Homes Group Inc Class A Common Stock |
| ULBI | 5.6 | 5.72 | 34,517 | 2025/03/18 | 15:36:01.000 | open | -0.12 | -2.09790210 | |
Ultralife Corporation |
| ULCC | 5.98 | 6.08 | 2,215,101 | 2025/03/18 | 18:02:06.000 | extend-hours | -0.10 | -1.64473684 | |
Frontier Group Holdings Inc. Common Stock |
| ULH | 26.065 | 26.28 | 43,395 | 2025/03/18 | 15:34:08.000 | open | -0.215 | -0.81811263 | |
Universal Logistics Holdings Inc. Common Stock |
| ULTA | 343.54 | 353 | 1,185,761 | 2025/03/18 | 18:23:26.000 | extend-hours | -9.46 | -2.67988669 | |
Ulta Beauty Inc. Common Stock |
| ULY | 3.68 | 3.64 | 168,739 | 2025/03/18 | 18:11:48.000 | extend-hours | 0.04 | 1.09890110 | |
Urgent.ly Inc. Common Stock |
| UMBF | 102.36 | 101.27 | 206,132 | 2025/03/18 | 15:55:18.000 | open | 1.09 | 1.07633060 | |
UMB Financial Corp |
| UMMA | 24.905 | 25.01 | 24,148 | 2025/03/18 | 12:48:06.000 | open | -0.105 | -0.41983207 | |
Wahed Dow Jones Islamic World ETF |
| UNCY | 0.601 | 0.5722 | 481,572 | 2025/03/18 | 19:28:46.000 | extend-hours | 0.0288 | 5.03320517 | |
Unicycive Therapeutics Inc. Common Stock |
| UNIT | 4.97 | 5.075 | 1,751,456 | 2025/03/18 | 17:27:46.000 | extend-hours | -0.105 | -2.06896552 | |
Uniti Group Inc. Common Stock |
| UOKA | 0.1616 | 0.1563 | 2,015,240 | 2025/03/18 | 19:59:11.000 | extend-hours | 0.0053 | 3.39091491 | |
MDJM LTD Ordinary Share |
| UPB | 9.13 | 9.7 | 101,338 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.57 | -5.87628866 | |
Upstream Bio Inc. Common Stock |
| UPBD | 24.2 | 24.31 | 237,618 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.11 | -0.45248869 | |
Upbound Group Inc. Common Stock |
| UPC | 0.0976 | 0.1 | 590,043 | 2025/03/18 | 19:42:51.000 | extend-hours | -0.0024 | -2.400 | |
Universe Pharmaceuticals Inc. Ordinary Shares |
| UPLD | 3.285 | 3.15 | 130,680 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.135 | 4.28571429 | |
Upland Software Inc. |
| UPST | 47.753 | 49 | 4,051,822 | 2025/03/18 | 19:54:49.000 | extend-hours | -1.247 | -2.54489796 | |
Upstart Holdings Inc. Common stock |
| UPWK | 12.8063 | 12.94 | 1,938,787 | 2025/03/18 | 16:52:52.000 | extend-hours | -0.1337 | -1.03323029 | |
Upwork Inc. Common Stock |
| URBN | 49.069 | 48.96 | 1,198,951 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.109 | 0.22263072 | |
Urban Outfitters Inc |
| URGN | 11.39 | 11.36 | 265,978 | 2025/03/18 | 14:49:47.000 | open | 0.03 | 0.26408451 | |
UroGen Pharma Ltd. Ordinary Shares |
| URNJ | 15.33 | 15.35 | 140,913 | 2025/03/18 | 15:34:44.000 | open | -0.02 | -0.13029316 | |
Sprott Junior Uranium Miners ETF |
| UROY | 1.84 | 1.92 | 2,866,929 | 2025/03/18 | 19:39:07.000 | extend-hours | -0.08 | -4.16666667 | |
Uranium Royalty Corp. Common Stock |
| USAU | 9.9893 | 9.56 | 495,786 | 2025/03/18 | 18:15:11.000 | extend-hours | 0.4293 | 4.49058577 | |
U.S. Gold Corp. Common Stock |
| USEA | 1.64 | 1.84 | 140,114 | 2025/03/18 | 19:17:14.000 | extend-hours | -0.20 | -10.86956522 | |
United Maritime Corporation Common Stock |
| USEG | 1.44 | 1.47 | 352,862 | 2025/03/18 | 19:23:46.000 | extend-hours | -0.03 | -2.04081633 | |
U.S. Energy Corp. Common Stock (DE) |
| USGO | 10.065 | 10.39 | 36,721 | 2025/03/18 | 15:34:38.000 | open | -0.325 | -3.12800770 | |
U.S. GoldMining Inc. Common stock |
| USIG | 50.94 | 50.79 | 598,295 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.15 | 0.29533373 | |
iShares Broad USD Investment Grade Corporate Bond ETF |
| USLM | 91.4 | 92.95 | 67,484 | 2025/03/18 | 15:55:30.000 | extend-hours | -1.55 | -1.66756321 | |
United States Lime & Minerals |
| USOI | 58.84 | 59.25 | 60,654 | 2025/03/18 | 15:34:42.000 | open | -0.41 | -0.69198312 | |
UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24 2037 |
| USTB | 50.48 | 50.46 | 165,105 | 2025/03/18 | 16:07:20.000 | extend-hours | 0.02 | 0.03963535 | |
Victory Portfolios II VictoryShares Short-Term Bond ETF |
| USXF | 47.33 | 47.54 | 80,973 | 2025/03/18 | 15:35:37.000 | open | -0.21 | -0.44173328 | |
iShares ESG Advanced MSCI USA ETF |
| UTEN | 43.64 | 43.48 | 16,899 | 2025/03/18 | 14:48:44.000 | open | 0.16 | 0.36798528 | |
US Treasury 10 Year Note ETF |
| UTHR | 315.165 | 322.32 | 301,635 | 2025/03/18 | 15:55:31.000 | extend-hours | -7.155 | -2.21984363 | |
United Therapeutics Corp |
| UTWY | 44.68 | 44.49 | 27,663 | 2025/03/18 | 15:35:54.000 | open | 0.19 | 0.42706226 | |
US Treasury 20 Year Bond ETF |
| UVSP | 28.4372 | 28.29 | 42,131 | 2025/03/18 | 15:55:18.000 | open | 0.1472 | 0.52032520 | |
Univest Financial Corporation Common Stock |
| UYLD | 51.235 | 51.25 | 53,712 | 2025/03/18 | 15:35:53.000 | open | -0.015 | -0.02926829 | |
Angel Oak UltraShort Income ETF |
| VBNK | 10.37 | 10.47 | 42,825 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.10 | -0.95510984 | |
VersaBank Common Shares |
| VBTX | 24.365 | 24.34 | 103,348 | 2025/03/18 | 14:48:07.000 | open | 0.025 | 0.10271159 | |
Veritex Holdings Inc. |
| VC | 80.55 | 80 | 214,587 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.55 | 0.687500 | |
VISTEON CORPORATION |
| VCEL | 46.48 | 47.26 | 398,139 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.78 | -1.65044435 | |
Vericel Corporation |
| VCIG | 0.74 | 0.75 | 1,016,020 | 2025/03/18 | 19:44:21.000 | extend-hours | -0.01 | -1.33333333 | |
VCI Global Limited Ordinary Share |
| VCIT | 81.26 | 81.18 | 6,425,117 | 2025/03/18 | 16:37:20.000 | extend-hours | 0.08 | 0.09854644 | |
Vanguard Intermediate-Term Corporate Bond ETF |
| VCLT | 76.03 | 75.79 | 2,431,918 | 2025/03/18 | 16:03:09.000 | extend-hours | 0.24 | 0.31666447 | |
Vanguard Long-Term Corporate Bond ETF |
| VCRB | 77.13 | 76.85 | 324,493 | 2025/03/18 | 15:55:15.000 | open | 0.28 | 0.36434613 | |
Vanguard Core Bond ETF |
| VCSA | 5.505 | 5.37 | 164,222 | 2025/03/18 | 14:49:29.000 | open | 0.135 | 2.51396648 | |
Vacasa Inc. Class A Common Stock |
| VCSH | 78.68 | 78.6 | 2,879,586 | 2025/03/18 | 17:26:03.000 | extend-hours | 0.08 | 0.10178117 | |
Vanguard Short-Term Corporate Bond ETF |
| VCTR | 58.88 | 58.77 | 99,702 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.11 | 0.18717032 | |
Victory Capital Holdings Inc. Class A Common Stock |
| VCYT | 31.24 | 30.95 | 626,003 | 2025/03/18 | 16:37:36.000 | extend-hours | 0.29 | 0.93699515 | |
Veracyte Inc. |
| VECO | 21.635 | 21.65 | 377,549 | 2025/03/18 | 15:55:20.000 | open | -0.015 | -0.06928406 | |
Veeco Instruments Inc |
| VEEA | 1.36 | 1.602 | 52,969 | 2025/03/18 | 12:22:53.000 | open | -0.242 | -15.10611735 | |
Veea Inc. Common Stock |
| VEEE | 0.3933 | 0.39 | 19,789 | 2025/03/18 | 13:38:49.000 | open | 0.0033 | 0.84615385 | |
Twin Vee PowerCats Co. Common Stock |
| VEON | 45.7 | 46.8 | 254,646 | 2025/03/18 | 16:16:21.000 | extend-hours | -1.1 | -2.35042735 | |
VEON Ltd. ADS |
| VERA | 27.41 | 28.01 | 1,005,744 | 2025/03/18 | 16:15:37.000 | extend-hours | -0.60 | -2.14209211 | |
Vera Therapeutics Inc. Class A Common Stock |
| VERB | 5.25 | 6.04 | 77,722 | 2025/03/18 | 14:45:38.000 | open | -0.79 | -13.07947020 | |
Verb Technology Company Inc. Common Stock |
| VERI | 2.6017 | 2.68 | 446,924 | 2025/03/18 | 19:22:36.000 | extend-hours | -0.0783 | -2.92164179 | |
Veritone Inc. Common Stock |
| VERU | 0.4899 | 0.485 | 725,220 | 2025/03/18 | 18:15:13.000 | extend-hours | 0.0049 | 1.01030928 | |
Veru Inc. |
| VERV | 5.85 | 6.21 | 843,670 | 2025/03/18 | 19:58:07.000 | extend-hours | -0.36 | -5.79710145 | |
Verve Therapeutics Inc. Common Stock |
| VERX | 33.26 | 34.22 | 1,414,135 | 2025/03/18 | 16:22:18.000 | extend-hours | -0.96 | -2.80537697 | |
Vertex Inc. Class A Common Stock |
| VFF | 0.72 | 0.715 | 176,235 | 2025/03/18 | 16:57:58.000 | extend-hours | 0.005 | 0.69930070 | |
Village Farms International Inc. Common Shares |
| VFLO | 34.55 | 34.63 | 1,261,004 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.08 | -0.23101357 | |
VictoryShares Free Cash Flow ETF |
| VFS | 3.35 | 3.32 | 206,922 | 2025/03/18 | 19:11:48.000 | extend-hours | 0.03 | 0.90361446 | |
VinFast Auto Ltd. Ordinary Shares |
| VGIT | 58.98 | 58.88 | 1,759,763 | 2025/03/18 | 17:49:56.000 | extend-hours | 0.10 | 0.16983696 | |
Vanguard Intermediate-Term Treasury ETF |
| VGLT | 57.38 | 57.01 | 1,681,761 | 2025/03/18 | 16:47:12.000 | extend-hours | 0.37 | 0.64900895 | |
Vanguard Long-Term Treasury ETF |
| VGSH | 58.45 | 58.46 | 1,975,151 | 2025/03/18 | 19:02:52.000 | extend-hours | -0.01 | -0.01710571 | |
Vanguard Short-Term Treasury ETF |
| VIAV | 11.1 | 11.03 | 1,697,894 | 2025/03/18 | 16:08:39.000 | extend-hours | 0.07 | 0.63463282 | |
Viavi Solutions Inc. Common Stock |
| VICR | 53.07 | 54.92 | 134,874 | 2025/03/18 | 15:55:28.000 | extend-hours | -1.85 | -3.36853605 | |
Vicor Corp |
| VIGI | 85.485 | 85.33 | 332,870 | 2025/03/18 | 15:55:26.000 | extend-hours | 0.155 | 0.18164772 | |
Vanguard International Dividend Appreciation ETF |
| VIGL | 2.07 | 1.96 | 284,241 | 2025/03/18 | 16:48:30.000 | extend-hours | 0.11 | 5.61224490 | |
Vigil Neuroscience Inc. Common Stock |
| VINC | 0.6931 | 1.14 | 24,224,351 | 2025/03/18 | 19:59:47.000 | extend-hours | -0.4469 | -39.20175439 | |
Vincerx Pharma Inc. Common Stock |
| VINP | 10.01 | 10.1 | 79,848 | 2025/03/18 | 16:09:44.000 | extend-hours | -0.09 | -0.89108911 | |
Vinci Partners Investments Ltd. Class A Common Shares |
| VIOT | 1.99 | 2.26 | 292,552 | 2025/03/18 | 19:47:49.000 | extend-hours | -0.27 | -11.94690265 | |
Viomi Technology Co. Ltd American Depositary Shares |
| VIR | 6.93 | 6.91 | 1,425,008 | 2025/03/18 | 16:39:13.000 | extend-hours | 0.02 | 0.28943560 | |
Vir Biotechnology Inc. Common Stock |
| VIRT | 35.7 | 36.02 | 691,811 | 2025/03/18 | 19:49:27.000 | extend-hours | -0.32 | -0.88839534 | |
Virtu Financial Inc. Class A |
| VITL | 29.36 | 31.29 | 1,031,403 | 2025/03/18 | 17:25:05.000 | extend-hours | -1.93 | -6.16810483 | |
Vital Farms Inc. Common Stock |
| VKTX | 29.47 | 29.55 | 3,345,556 | 2025/03/18 | 19:59:47.000 | extend-hours | -0.08 | -0.27072758 | |
Viking Therapeutics Inc |
| VLCN | 0.855 | 0.92 | 199,877 | 2025/03/18 | 19:45:37.000 | extend-hours | -0.065 | -7.06521739 | |
Volcon Inc. Common stock |
| VLGEA | 33.15 | 33.12 | 36,101 | 2025/03/18 | 15:35:50.000 | open | 0.03 | 0.09057971 | |
Village Super Market |
| VLY | 8.95 | 8.77 | 5,797,543 | 2025/03/18 | 16:41:47.000 | extend-hours | 0.18 | 2.05245154 | |
Valley National Bancorp |
| VMAR | 0.6353 | 0.65 | 195,082 | 2025/03/18 | 19:19:32.000 | extend-hours | -0.0147 | -2.26153846 | |
Vision Marine Technologies Inc. Common Shares |
| VMBS | 46.105 | 46.02 | 1,694,485 | 2025/03/18 | 15:55:31.000 | extend-hours | 0.085 | 0.18470230 | |
Vanguard Mortgage-Backed Securities ETF |
| VMD | 7.47 | 7.38 | 136,801 | 2025/03/18 | 15:35:31.000 | open | 0.09 | 1.21951220 | |
Viemed Healthcare Inc. Common Shares |
| VMEO | 5.31 | 5.4 | 1,038,288 | 2025/03/18 | 19:33:55.000 | extend-hours | -0.09 | -1.66666667 | |
Vimeo Inc. Common Stock |
| VNDA | 4.985 | 5.01 | 343,250 | 2025/03/18 | 15:55:21.000 | open | -0.025 | -0.49900200 | |
Vanda Pharmaceuticals Inc. |
| VNET | 10.93 | 11.5 | 11,294,796 | 2025/03/18 | 18:59:05.000 | extend-hours | -0.57 | -4.95652174 | |
VNET Group Inc. American Depositary Shares |
| VNOM | 43.78 | 44.23 | 933,333 | 2025/03/18 | 16:59:30.000 | extend-hours | -0.45 | -1.01740900 | |
Viper Energy Inc. Class A Common Stock |
| VNQI | 41.01 | 41.01 | 117,140 | 2025/03/18 | 15:35:03.000 | open | 0.00 | 0 | |
Vanguard Global ex-U.S. Real Estate ETF |
| VOD | 9.86 | 9.77 | 8,731,457 | 2025/03/18 | 19:17:00.000 | extend-hours | 0.09 | 0.92118731 | |
Vodafone Group PLC |
| VONE | 255.09 | 256.58 | 77,933 | 2025/03/18 | 14:49:45.000 | open | -1.49 | -0.58071557 | |
Vanguard Russell 1000 ETF |
| VONG | 93.65 | 94.72 | 867,132 | 2025/03/18 | 15:55:23.000 | open | -1.07 | -1.12964527 | |
Vanguard Russell 1000 Growth ETF |
| VONV | 82.52 | 82.72 | 781,491 | 2025/03/18 | 15:55:16.000 | open | -0.20 | -0.24177950 | |
Vanguard Russell 1000 Value ETF |
| VOR | 0.8183 | 0.8686 | 100,123 | 2025/03/18 | 15:35:46.000 | open | -0.0503 | -5.79092793 | |
Vor Biopharma Inc. Common Stock |
| VOXR | 2.71 | 2.67 | 300,529 | 2025/03/18 | 15:55:14.000 | open | 0.04 | 1.49812734 | |
Vox Royalty Corp. Common Stock |
| VPLS | 77.255 | 77.14 | 40,347 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.115 | 0.14907960 | |
Vanguard Core Plus Bond ETF |
| VRA | 2.63 | 2.7 | 203,902 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.07 | -2.59259259 | |
Vera Bradley Inc. |
| VRAR | 1.2301 | 1.26 | 70,318 | 2025/03/18 | 17:52:34.000 | extend-hours | -0.0299 | -2.37301587 | |
The Glimpse Group Inc. Common Stock |
| VRAX | 1.21 | 1.28 | 98,110 | 2025/03/18 | 19:52:10.000 | extend-hours | -0.07 | -5.4687500 | |
Virax Biolabs Group Limited Ordinary Shares |
| VRCA | 0.6504 | 0.6356 | 444,097 | 2025/03/18 | 15:35:23.000 | open | 0.0148 | 2.32850850 | |
Verrica Pharmaceuticals Inc. Common Stock |
| VRDN | 15.14 | 15.84 | 337,140 | 2025/03/18 | 15:55:28.000 | extend-hours | -0.70 | -4.41919192 | |
Viridian Therapeutics Inc. Common Stock |
| VREX | 12.83 | 12.8 | 131,391 | 2025/03/18 | 15:55:28.000 | extend-hours | 0.03 | 0.23437500 | |
Varex Imaging Corporation Common Stock |
| VRIG | 25.1302 | 25.13 | 3,690,107 | 2025/03/18 | 16:08:48.000 | extend-hours | 0.0002 | 0.00079586 | |
Invesco Variable Rate Investment Grade ETF |
| VRME | 0.8184 | 0.81 | 144,578 | 2025/03/18 | 19:44:35.000 | extend-hours | 0.0084 | 1.03703704 | |
VerifyMe Inc. Common Stock |
| VRNA | 63.4 | 66.43 | 876,209 | 2025/03/18 | 16:35:02.000 | extend-hours | -3.03 | -4.56119223 | |
Verona Pharma plc |
| VRNS | 41.51 | 41.47 | 1,625,158 | 2025/03/18 | 18:29:40.000 | extend-hours | 0.04 | 0.09645527 | |
Varonis Systems Inc. |
| VRNT | 22 | 22.36 | 825,903 | 2025/03/18 | 18:34:55.000 | extend-hours | -0.36 | -1.61001789 | |
Verint Systems Inc |
| VRPX | 0.1814 | 0.13 | 18,165,623 | 2025/03/18 | 19:59:59.000 | extend-hours | 0.0514 | 39.53846154 | |
Virpax Pharmaceuticals Inc. Common Stock |
| VRRM | 20.32 | 20.69 | 1,205,209 | 2025/03/18 | 16:38:13.000 | extend-hours | -0.37 | -1.78830353 | |
Verra Mobility Corporation Class A Common Stock |
| VRSK | 288.93 | 289.34 | 727,347 | 2025/03/18 | 17:48:42.000 | extend-hours | -0.41 | -0.14170180 | |
Verisk Analytics Inc. Common Stock |
| VRSN | 239.82 | 238.07 | 554,092 | 2025/03/18 | 16:37:59.000 | extend-hours | 1.75 | 0.73507792 | |
VeriSign Inc |
| VRTX | 512.23 | 513.075 | 1,289,236 | 2025/03/18 | 16:38:39.000 | extend-hours | -0.845 | -0.16469327 | |
Vertex Pharmaceuticals Inc |
| VS | 2.14 | 2.04 | 23,408 | 2025/03/18 | 18:18:59.000 | extend-hours | 0.10 | 4.90196078 | |
Versus Systems Inc. Common Stock |
| VSAT | 9.83 | 10.01 | 1,427,061 | 2025/03/18 | 19:54:31.000 | extend-hours | -0.18 | -1.79820180 | |
Viasat Inc |
| VSEC | 115.829 | 115.7 | 152,064 | 2025/03/18 | 15:55:19.000 | open | 0.129 | 0.11149525 | |
VSE Corp |
| VSTE | 0.412 | 0.437 | 1,397,818 | 2025/03/18 | 19:58:46.000 | extend-hours | -0.025 | -5.72082380 | |
Vast Renewables Limited Ordinary Shares |
| VSTM | 6.5 | 7.12 | 609,727 | 2025/03/18 | 18:08:01.000 | extend-hours | -0.62 | -8.70786517 | |
Verastem Inc. |
| VTGN | 2.6704 | 2.81 | 113,482 | 2025/03/18 | 16:24:44.000 | extend-hours | -0.1396 | -4.96797153 | |
Vistagen Therapeutics Inc. Common Stock |
| VTIP | 49.415 | 49.41 | 731,876 | 2025/03/18 | 15:55:14.000 | open | 0.005 | 0.01011941 | |
Vanguard Short-Term Inflation-Protected Securities Index Fund |
| VTRS | 9.59 | 9.25 | 13,959,568 | 2025/03/18 | 17:38:20.000 | extend-hours | 0.34 | 3.67567568 | |
Viatris Inc. Common Stock |
| VTVT | 20.99 | 21.6 | 94,429 | 2025/03/18 | 18:25:53.000 | extend-hours | -0.61 | -2.82407407 | |
vTv Therapeutics Inc. Class A Common Stock |
| VTWO | 82.38 | 82.59 | 1,621,835 | 2025/03/18 | 17:14:28.000 | extend-hours | -0.21 | -0.25426807 | |
Vanguard Russell 2000 ETF |
| VTYX | 1.365 | 1.41 | 613,872 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.045 | -3.19148936 | |
Ventyx Biosciences Inc. Common Stock |
| VUZI | 2.34 | 2.31 | 1,170,945 | 2025/03/18 | 17:43:03.000 | extend-hours | 0.03 | 1.29870130 | |
Vuzix Corporation |
| VVPR | 0.7834 | 0.7383 | 70,141 | 2025/03/18 | 19:49:38.000 | extend-hours | 0.0451 | 6.10862793 | |
VivoPower International PLC |
| VWOB | 64.355 | 64.26 | 671,818 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.095 | 0.14783691 | |
Vanguard Emerging Markets Government Bond ETF |
| VXRT | 0.5881 | 0.59 | 1,336,152 | 2025/03/18 | 19:16:15.000 | extend-hours | -0.0019 | -0.32203390 | |
Vaxart Inc Common Stock |
| VXUS | 64.2112 | 64.27 | 4,374,124 | 2025/03/18 | 19:34:48.000 | extend-hours | -0.0588 | -0.09148903 | |
Vanguard Total International Stock ETF |
| VYGR | 3.855 | 3.84 | 304,618 | 2025/03/18 | 15:55:21.000 | open | 0.015 | 0.39062500 | |
Voyager Therapeutics Inc. Common Stock |
| VYMI | 75.96 | 75.85 | 819,740 | 2025/03/18 | 15:55:22.000 | open | 0.11 | 0.14502307 | |
Vanguard International High Dividend Yield ETF |
| VYNE | 1.84 | 1.9 | 68,062 | 2025/03/18 | 17:56:35.000 | extend-hours | -0.06 | -3.15789474 | |
VYNE Therapeutics Inc. Common Stock |
| WABC | 50.96 | 51.02 | 48,710 | 2025/03/18 | 14:49:45.000 | open | -0.06 | -0.11760094 | |
Westamerica Bancorporation |
| WAFD | 28.58 | 28.74 | 584,516 | 2025/03/18 | 16:38:05.000 | extend-hours | -0.16 | -0.55671538 | |
WaFd Inc. Common Stock |
| WAFU | 1.6 | 1.51 | 108,187 | 2025/03/18 | 19:57:10.000 | extend-hours | 0.09 | 5.96026490 | |
Wah Fu Education Group Limited Ordinary Shares |
| WALD | 2.85 | 3.16 | 112,873 | 2025/03/18 | 18:41:56.000 | extend-hours | -0.31 | -9.81012658 | |
Waldencast plc Class A Ordinary Share |
| WASH | 31.35 | 30.97 | 79,966 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.38 | 1.22699387 | |
Washington Trust Bancorp Inc |
| WATT | 0.3245 | 0.354 | 354,836 | 2025/03/18 | 19:09:06.000 | extend-hours | -0.0295 | -8.33333333 | |
Energous Corporation |
| WAY | 36.88 | 36.51 | 1,308,215 | 2025/03/18 | 16:30:05.000 | extend-hours | 0.37 | 1.01342098 | |
Waystar Holding Corp. Common Stock |
| WB | 10.96 | 11 | 1,753,694 | 2025/03/18 | 19:57:43.000 | extend-hours | -0.04 | -0.36363636 | |
Weibo Corporation |
| WBA | 11.18 | 11.25 | 9,376,812 | 2025/03/18 | 19:29:04.000 | extend-hours | -0.07 | -0.62222222 | |
Walgreens Boots Alliance Inc |
| WBD | 10.47 | 10.48 | 31,865,389 | 2025/03/18 | 19:59:41.000 | extend-hours | -0.01 | -0.09541985 | |
Warner Bros. Discovery Inc. Series A Common Stock |
| WBTN | 8.64 | 8.87 | 203,335 | 2025/03/18 | 17:18:50.000 | extend-hours | -0.23 | -2.59301015 | |
WEBTOON Entertainment Inc. Common Stock |
| WCLD | 32.93 | 33.57 | 161,164 | 2025/03/18 | 18:55:37.000 | extend-hours | -0.64 | -1.90646410 | |
WisdomTree Cloud Computing Fund |
| WCT | 0.3563 | 0.4905 | 4,697,664 | 2025/03/18 | 19:58:44.000 | extend-hours | -0.1342 | -27.35983690 | |
Wellchange Holdings Company Limited Ordinary shares |
| WDAY | 251.91 | 249.11 | 1,930,653 | 2025/03/18 | 16:25:10.000 | extend-hours | 2.80 | 1.12400145 | |
Workday Inc. Class A Common Stock |
| WDC | 44.34 | 44.54 | 5,244,176 | 2025/03/18 | 19:04:20.000 | extend-hours | -0.20 | -0.44903458 | |
Western Digital Corp. |
| WDFC | 241.73 | 241.12 | 109,973 | 2025/03/18 | 15:33:45.000 | open | 0.61 | 0.25298607 | |
Wd-40 Co |
| WEN | 15.51 | 15.27 | 4,170,524 | 2025/03/18 | 17:15:31.000 | extend-hours | 0.24 | 1.57170923 | |
The Wendy's Company |
| WERN | 30.225 | 30.22 | 548,339 | 2025/03/18 | 15:55:27.000 | extend-hours | 0.005 | 0.01654533 | |
Werner Enterprises Inc |
| WEST | 7.02 | 6.93 | 273,819 | 2025/03/18 | 19:31:15.000 | extend-hours | 0.09 | 1.29870130 | |
Westrock Coffee Company Common Stock |
| WFRD | 53.75 | 55.87 | 801,451 | 2025/03/18 | 15:55:19.000 | open | -2.12 | -3.79452300 | |
Weatherford International plc Ordinary Shares |
| WGMI | 14.1528 | 15.06 | 791,264 | 2025/03/18 | 17:51:27.000 | extend-hours | -0.9072 | -6.02390438 | |
Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Miners ETF |
| WGS | 90.895 | 93.57 | 282,450 | 2025/03/18 | 15:55:32.000 | extend-hours | -2.675 | -2.85882227 | |
GeneDx Holdings Corp. Class A Common Stock |
| WHF | 10.24 | 10.21 | 52,251 | 2025/03/18 | 19:24:14.000 | extend-hours | 0.03 | 0.29382958 | |
WhiteHorse Finance Inc. |
| WHLR | 1.27 | 1.17 | 1,053,034 | 2025/03/18 | 19:58:53.000 | extend-hours | 0.10 | 8.54700855 | |
Wheeler Real Estate Investment Trust Inc |
| WIMI | 0.7599 | 0.7825 | 1,284,867 | 2025/03/18 | 19:18:05.000 | extend-hours | -0.0226 | -2.88817891 | |
WiMi Hologram Cloud Inc. American Depositary Share |
| WING | 207 | 212.54 | 722,222 | 2025/03/18 | 19:34:56.000 | extend-hours | -5.54 | -2.60656818 | |
Wingstop Inc |
| WINT | 1.83 | 1.92 | 81,718 | 2025/03/18 | 19:59:49.000 | extend-hours | -0.09 | -4.687500 | |
Windtree Therapeutics Inc. Common Stock |
| WIX | 168.2 | 173.26 | 840,169 | 2025/03/18 | 18:39:21.000 | extend-hours | -5.06 | -2.92046635 | |
WIX.com Ltd. |
| WKEY | 4.92 | 5.02 | 154,706 | 2025/03/18 | 19:28:20.000 | extend-hours | -0.10 | -1.99203187 | |
WISeKey International Holding AG American Depositary Shares |
| WKHS | 2.1082 | 2.08 | 573,307 | 2025/03/18 | 19:37:20.000 | extend-hours | 0.0282 | 1.35576923 | |
Workhorse Group Inc |
| WKSP | 3.88 | 3.54 | 504,669 | 2025/03/18 | 19:37:13.000 | extend-hours | 0.34 | 9.60451977 | |
Worksport Ltd. Common Stock |
| WLDN | 41.83 | 41.19 | 126,648 | 2025/03/18 | 15:55:32.000 | extend-hours | 0.64 | 1.55377519 | |
Willdan Group Inc. |
| WLDS | 2.4229 | 2.37 | 295,990 | 2025/03/18 | 14:44:55.000 | open | 0.0529 | 2.23206751 | |
Wearable Devices Ltd. Ordinary Share |
| WLGS | 4.5 | 4 | 425,416 | 2025/03/18 | 19:23:07.000 | extend-hours | 0.5 | 12.500 | |
Wang & Lee Group Inc. Ordinary Shares |
| WMG | 32.5 | 33.02 | 924,158 | 2025/03/18 | 19:23:33.000 | extend-hours | -0.52 | -1.57480315 | |
Warner Music Group Corp. Class A Common Stock |
| WNEB | 9.043 | 9 | 17,255 | 2025/03/18 | 15:33:36.000 | open | 0.043 | 0.47777778 | |
Western New England Bancorp Inc. |
| WNW | 0.1386 | 0.1387 | 688,341 | 2025/03/18 | 19:55:31.000 | extend-hours | -0.0001 | -0.07209805 | |
Meiwu Technology Company Limited Ordinary Shares |
| WOK | 0.5801 | 0.64 | 169,863 | 2025/03/18 | 19:00:39.000 | extend-hours | -0.0599 | -9.35937500 | |
WORK Medical Technology Group LTD Ordinary Shares |
| WOOF | 2.4003 | 2.46 | 3,091,931 | 2025/03/18 | 19:24:37.000 | extend-hours | -0.0597 | -2.42682927 | |
Petco Health and Wellness Company Inc. Class A Common Stock |
| WRAP | 2.2 | 2.26 | 134,493 | 2025/03/18 | 15:34:46.000 | open | -0.06 | -2.65486726 | |
Wrap Technologies Inc. Common Stock |
| WRD | 16.74 | 17.7 | 1,285,795 | 2025/03/18 | 19:55:23.000 | extend-hours | -0.96 | -5.42372881 | |
WeRide Inc. American Depositary Shares |
| WSBC | 31.915 | 31.82 | 328,781 | 2025/03/18 | 15:55:21.000 | open | 0.095 | 0.29855437 | |
WesBanco Inc |
| WSC | 29.93 | 30.27 | 3,297,536 | 2025/03/18 | 16:09:01.000 | extend-hours | -0.34 | -1.12322431 | |
WillScot Holdings Corporation Class A Common Stock |
| WSFS | 52.08 | 51.79 | 157,633 | 2025/03/18 | 15:55:23.000 | open | 0.29 | 0.55995366 | |
WSFS Financial Corp |
| WTFC | 112.1 | 111.83 | 250,703 | 2025/03/18 | 15:35:04.000 | open | 0.27 | 0.24143790 | |
Wintrust Financial Corp |
| WTFCP | 25.34 | 25.31 | 1,501,048 | 2025/03/18 | 16:28:57.000 | extend-hours | 0.03 | 0.11853023 | |
Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E |
| WTO | 0.2031 | 0.2033 | 154,572 | 2025/03/18 | 18:27:28.000 | extend-hours | -0.0002 | -0.09837678 | |
UTime Limited Ordinary Shares |
| WTW | 345.49 | 332.5 | 534,192 | 2025/03/18 | 17:34:42.000 | extend-hours | 12.99 | 3.90676692 | |
Willis Towers Watson Public Limited Company Ordinary Shares |
| WULF | 2.9605 | 3.2 | 31,775,039 | 2025/03/18 | 19:58:16.000 | extend-hours | -0.2395 | -7.48437500 | |
TeraWulf Inc. Common Stock |
| WVE | 9.75 | 10.04 | 666,649 | 2025/03/18 | 16:06:05.000 | extend-hours | -0.29 | -2.88844622 | |
Wave Life Sciences Ltd. Ordinary Shares |
| WW | 0.6394 | 0.55 | 7,770,145 | 2025/03/18 | 19:51:58.000 | extend-hours | 0.0894 | 16.25454545 | |
WW International Inc. Common Stock |
| WWD | 185.205 | 181.98 | 476,291 | 2025/03/18 | 15:55:27.000 | extend-hours | 3.225 | 1.77217277 | |
Woodward Inc. |
| WYNN | 85.7 | 86.41 | 1,100,744 | 2025/03/18 | 18:40:30.000 | extend-hours | -0.71 | -0.82166416 | |
Wynn Resorts Ltd |
| XAIR | 0.3 | 0.3152 | 2,251,081 | 2025/03/18 | 18:59:11.000 | extend-hours | -0.0152 | -4.82233503 | |
Beyond Air Inc. Common Stock |
| XBIL | 50.119 | 50.1 | 223,548 | 2025/03/18 | 15:34:14.000 | open | 0.019 | 0.03792415 | |
US Treasury 6 Month Bill ETF |
| XBP | 1.2401 | 1.15 | 76,197 | 2025/03/18 | 17:21:01.000 | extend-hours | 0.0901 | 7.83478261 | |
XBP Europe Holdings Inc. Common Stock |
| XCUR | 13 | 13.3 | 41,206 | 2025/03/18 | 18:17:09.000 | extend-hours | -0.3 | -2.25563910 | |
Exicure Inc. Common Stock |
| XEL | 70.28 | 69.74 | 2,983,146 | 2025/03/18 | 16:32:17.000 | extend-hours | 0.54 | 0.77430456 | |
Xcel Energy Inc. |
| XELB | 0.2703 | 0.2806 | 31,285 | 2025/03/18 | 19:52:52.000 | extend-hours | -0.0103 | -3.67070563 | |
XCEL BRANDS INC. |
| XENE | 35.15 | 35.29 | 275,662 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.14 | -0.39671295 | |
Xenon Pharmaceuticals Inc |
| XERS | 5.1515 | 5 | 4,707,583 | 2025/03/18 | 18:47:12.000 | extend-hours | 0.1515 | 3.0300 | |
Xeris Biopharma Holdings Inc. Common Stock |
| XFOR | 0.2919 | 0.3203 | 2,677,267 | 2025/03/18 | 19:52:57.000 | extend-hours | -0.0284 | -8.86668748 | |
X4 Pharmaceuticals Inc. Common Stock |
| XGN | 3.65 | 3.55 | 40,498 | 2025/03/18 | 17:34:54.000 | extend-hours | 0.10 | 2.81690141 | |
Exagen Inc. Common Stock |
| XHG | 0.8489 | 0.84 | 44,422 | 2025/03/18 | 16:41:50.000 | extend-hours | 0.0089 | 1.05952381 | |
XChange TEC.INC American Depositary Shares |
| XLO | 0.7615 | 0.8078 | 338,823 | 2025/03/18 | 19:18:01.000 | extend-hours | -0.0463 | -5.73161674 | |
Xilio Therapeutics Inc. Common Stock |
| XMTR | 25.37 | 25.43 | 333,764 | 2025/03/18 | 15:55:31.000 | extend-hours | -0.06 | -0.23594180 | |
Xometry Inc. Class A Common Stock |
| XNCR | 12.66 | 12.76 | 344,363 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.10 | -0.78369906 | |
Xencor Inc. |
| XNET | 4.36 | 4.68 | 618,719 | 2025/03/18 | 19:59:30.000 | extend-hours | -0.32 | -6.83760684 | |
Xunlei Limited |
| XOVR | 16.35 | 16.42 | 133,863 | 2025/03/18 | 19:47:05.000 | extend-hours | -0.07 | -0.42630938 | |
EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF |
| XP | 15.27 | 15.8 | 6,140,041 | 2025/03/18 | 17:56:14.000 | extend-hours | -0.53 | -3.35443038 | |
XP Inc. Class A Common Stock |
| XPEL | 31.88 | 31.91 | 96,805 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.03 | -0.09401442 | |
XPEL Inc. Common Stock |
| XRAY | 15.755 | 15.58 | 1,413,195 | 2025/03/18 | 15:55:29.000 | extend-hours | 0.175 | 1.12323492 | |
DENTSPLY SIRONA Inc. |
| XRX | 5.7517 | 5.74 | 3,449,053 | 2025/03/18 | 19:51:36.000 | extend-hours | 0.0117 | 0.20383275 | |
Xerox Holdings Corporation Common Stock |
| XT | 60.32 | 60.49 | 89,130 | 2025/03/18 | 15:36:11.000 | open | -0.17 | -0.28103819 | |
iShares Exponential Technologies ETF |
| XTIA | 2.5966 | 2.95 | 1,279,956 | 2025/03/18 | 19:54:21.000 | extend-hours | -0.3534 | -11.97966102 | |
XTI Aerospace Inc. Common Stock |
| XTKG | 1.04 | 1.09 | 116,234 | 2025/03/18 | 19:58:09.000 | extend-hours | -0.05 | -4.58715596 | |
X3 Holdings Co. Ltd. Ordinary Shares |
| YGMZ | 0.94 | 1 | 25,573 | 2025/03/18 | 12:09:59.000 | open | -0.06 | -6.00 | |
MingZhu Logistics Holdings Limited Ordinary Shares |
| YHC | 2.4 | 2.162 | 2,062,366 | 2025/03/18 | 19:58:19.000 | extend-hours | 0.238 | 11.00832562 | |
LQR House Inc. Common Stock |
| YIBO | 1.455 | 1.45 | 25,398 | 2025/03/18 | 14:45:00.000 | open | 0.005 | 0.34482759 | |
Planet Image International Limited Class A Ordinary Shares |
| YMAB | 4.48 | 4.72 | 191,388 | 2025/03/18 | 15:35:03.000 | open | -0.24 | -5.08474576 | |
Y-mAbs Therapeutics Inc. Common Stock |
| YORW | 34.555 | 34.3 | 29,339 | 2025/03/18 | 15:55:20.000 | open | 0.255 | 0.74344023 | |
York Water Co |
| YOSH | 17.9 | 19.55 | 70,085 | 2025/03/18 | 18:54:29.000 | extend-hours | -1.65 | -8.43989770 | |
Yoshiharu Global Co. Class A Common Stock |
| YY | 46.77 | 49.24 | 1,436,384 | 2025/03/18 | 17:35:47.000 | extend-hours | -2.47 | -5.01624695 | |
JOYY Inc. American Depositary Shares |
| YYAI | 0.6875 | 0.732 | 109,345 | 2025/03/18 | 19:58:37.000 | extend-hours | -0.0445 | -6.07923497 | |
Connexa Sports Technologies Inc. Common Stock |
| Z | 69.59 | 70.28 | 2,284,846 | 2025/03/18 | 19:05:43.000 | extend-hours | -0.69 | -0.98178714 | |
Zillow Group Inc. Class C Capital Stock |
| ZAPP | 0.99 | 0.92 | 293,030 | 2025/03/18 | 19:47:29.000 | extend-hours | 0.07 | 7.60869565 | |
Zapp Electric Vehicles Group Limited Ordinary Shares |
| ZBAO | 1.36 | 1.42 | 44,149 | 2025/03/18 | 17:22:29.000 | extend-hours | -0.06 | -4.22535211 | |
Zhibao Technology Inc. Class A Ordinary Shares |
| ZBIO | 7.82 | 8.24 | 83,417 | 2025/03/18 | 14:42:51.000 | open | -0.42 | -5.09708738 | |
Zenas BioPharma Inc. Common Stock |
| ZBRA | 282.62 | 282.72 | 218,651 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.10 | -0.03537068 | |
Zebra Technologies Corporation |
| ZCAR | 0.2999 | 0.2951 | 234,850 | 2025/03/18 | 19:59:21.000 | extend-hours | 0.0048 | 1.62656727 | |
Zoomcar Holdings Inc. Common Stock |
| ZD | 40.905 | 41.71 | 513,631 | 2025/03/18 | 15:55:21.000 | open | -0.805 | -1.92999281 | |
Ziff Davis Inc. Common Stock |
| ZENA | 3.2 | 3.76 | 386,347 | 2025/03/18 | 19:31:39.000 | extend-hours | -0.56 | -14.89361702 | |
ZenaTech Inc. Common Stock |
| ZEUS | 32.26 | 32.68 | 48,153 | 2025/03/18 | 15:55:26.000 | extend-hours | -0.42 | -1.28518972 | |
Olympic Steel Inc. |
| ZG | 67.97 | 68 | 434,833 | 2025/03/18 | 15:55:27.000 | extend-hours | -0.03 | -0.04411765 | |
ZILLOW GROUP INC CLASS A |
| ZI | 10.49 | 10.54 | 4,598,608 | 2025/03/18 | 18:17:04.000 | extend-hours | -0.05 | -0.47438330 | |
ZoomInfo Technologies Inc Common Stock |
| ZIMV | 12.07 | 12.12 | 39,799 | 2025/03/18 | 15:34:08.000 | open | -0.05 | -0.41254125 | |
ZimVie Inc. Common Stock |
| ZION | 48.2725 | 48.56 | 1,455,575 | 2025/03/18 | 15:55:24.000 | open | -0.2875 | -0.59205107 | |
Zions Bancorporation N.A. |
| ZJK | 4.99 | 4.87 | 54,814 | 2025/03/18 | 15:55:16.000 | open | 0.12 | 2.46406571 | |
ZJK Industrial Co. Ltd. Ordinary Shares |
| ZJYL | 0.8279 | 0.8464 | 688,878 | 2025/03/18 | 17:19:12.000 | extend-hours | -0.0185 | -2.18572779 | |
JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares |
| ZLAB | 38 | 38.25 | 667,912 | 2025/03/18 | 15:55:33.000 | extend-hours | -0.25 | -0.65359477 | |
Zai Lab Limited American Depositary Shares |
| ZM | 75.2048 | 74.08 | 1,716,655 | 2025/03/18 | 18:04:41.000 | extend-hours | 1.1248 | 1.51835853 | |
Zoom Communications Inc. Class A Common Stock |
| ZNTL | 1.79 | 1.84 | 824,811 | 2025/03/18 | 17:56:31.000 | extend-hours | -0.05 | -2.71739130 | |
Zentalis Pharmaceuticals Inc. Common Stock |
| ZS | 201.59 | 199.7 | 1,592,148 | 2025/03/18 | 18:17:08.000 | extend-hours | 1.89 | 0.94641963 | |
Zscaler Inc. Common Stock |
| ZUMZ | 14.35 | 14.37 | 410,943 | 2025/03/18 | 18:22:55.000 | extend-hours | -0.02 | -0.13917884 | |
Zumiez Inc. |
| ZURA | 1.31 | 1.38 | 200,725 | 2025/03/18 | 17:38:30.000 | extend-hours | -0.07 | -5.07246377 | |
Zura Bio Limited Class A Ordinary Shares |
| ZVRA | 7.97 | 8.27 | 313,840 | 2025/03/18 | 19:45:41.000 | extend-hours | -0.30 | -3.62756953 | |
Zevra Therapeutics Inc. Common Stock |
| ZVSA | 0.725 | 0.764 | 108,447 | 2025/03/18 | 16:31:37.000 | extend-hours | -0.039 | -5.10471204 | |
ZyVersa Therapeutics Inc. Common Stock |
| ZYME | 12.28 | 12.65 | 543,148 | 2025/03/18 | 15:55:20.000 | open | -0.37 | -2.92490119 | |
Zymeworks Inc. |
| ZYXI | 2.65 | 2.9 | 452,636 | 2025/03/18 | 19:59:38.000 | extend-hours | -0.25 | -8.62068966 | |
ZYNEX INC |
Last Update on: 2025-03-18_22:50:21
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.