realGrid8
nasdaq\trades
2025/03/18
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AACG | 0.8501 | 0.882 | 160 | 2025/03/18 | 19:06:37 | extend-hours | -0.0319 | -3.61678005 | |
ATA Creativity Global American Depositary Shares |
| AADI | 2.06 | 2.15 | 215 | 2025/03/18 | 19:59:43 | extend-hours | -0.09 | -4.18604651 | |
Aadi Bioscience Inc. Common Stock |
| AADR | 77.705 | 77.78 | 2025/03/18 | 16:15:00 | extend-hours | -0.075 | -0.09642582 | |
AdvisorShares Dorsey Wright ADR ETF | |
| AAL | 11.0899 | 11.17 | 140 | 2025/03/18 | 19:58:36 | extend-hours | -0.0801 | -0.71709937 | |
American Airlines Group Inc. |
| AAOI | 20.12 | 20.94 | 93 | 2025/03/18 | 19:58:53 | extend-hours | -0.82 | -3.91595033 | |
Applied Optoelectronics Inc. |
| AAON | 79.6 | 81.74 | 12 | 2025/03/18 | 19:01:52 | extend-hours | -2.14 | -2.61805725 | |
Aaon Inc |
| AAPB | 23.63 | 23.88 | 540 | 2025/03/18 | 19:33:58 | extend-hours | -0.25 | -1.04690117 | |
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF |
| AAPD | 17.8 | 17.79 | 15 | 2025/03/18 | 19:56:59 | extend-hours | 0.01 | 0.05621135 | |
Direxion Daily AAPL Bear 1X Shares |
| AAPG | 19.64 | 19.2 | 14 | 2025/03/18 | 15:55:28 | extend-hours | 0.44 | 2.29166667 | |
Ascentage Pharma Group International American Depository Shares |
| AAPL | 213 | 214.16 | 201 | 2025/03/18 | 19:59:46 | extend-hours | -1.16 | -0.54165110 | |
Apple Inc. |
| AAPU | 26.35 | 26.46 | 2 | 2025/03/18 | 19:59:31 | extend-hours | -0.11 | -0.41572184 | |
Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares |
| AAXJ | 76.71 | 76.99 | 2025/03/18 | 16:15:00 | extend-hours | -0.28 | -0.36368360 | |
iShares MSCI All Country Asia ex Japan ETF | |
| ABAT | 1.05 | 1.07 | 2 | 2025/03/18 | 19:57:31 | extend-hours | -0.02 | -1.86915888 | |
American Battery Technology Company Common Stock |
| ABCL | 2.4 | 2.52 | 44 | 2025/03/18 | 19:46:44 | extend-hours | -0.12 | -4.76190476 | |
AbCellera Biologics Inc. Common Shares |
| ABEO | 5.2 | 5.23 | 22 | 2025/03/18 | 19:10:44 | extend-hours | -0.03 | -0.57361377 | |
Abeona Therapeutics Inc. Common Stock |
| ABL | 7.87 | 7.58 | 20 | 2025/03/18 | 16:56:36 | extend-hours | 0.29 | 3.82585752 | |
Abacus Life Inc. Class A Common Stock |
| ABLLL | 26.25 | 26.21 | 351 | 2025/03/18 | 16:18:31 | extend-hours | 0.04 | 0.15261351 | |
Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028 |
| ABLV | 1.0299 | 1 | 25 | 2025/03/18 | 17:48:18 | extend-hours | 0.0299 | 2.9900 | |
Able View Global Inc. Class B Ordinary Shares |
| ABNB | 124.4238 | 126 | 26 | 2025/03/18 | 19:59:36 | extend-hours | -1.5762 | -1.25095238 | |
Airbnb Inc. Class A Common Stock |
| ABOS | 1.3 | 1.3 | 86 | 2025/03/18 | 18:17:31 | extend-hours | 0.0 | 0 | |
Acumen Pharmaceuticals Inc. Common Stock |
| ABP | 0.51 | 0.4959 | 15 | 2025/03/18 | 19:22:03 | extend-hours | 0.0141 | 2.84331518 | |
Abpro Holdings Inc Common Stock |
| ABSI | 2.9285 | 3.14 | 5 | 2025/03/18 | 19:59:30 | extend-hours | -0.2115 | -6.73566879 | |
Absci Corporation Common Stock |
| ABTS | 3.3 | 3.3 | 2 | 2025/03/18 | 14:40:36 | open | 0.0 | 0 | |
Abits Group Inc Ordinary Shares |
| ABUS | 3.3189 | 3.202 | 60 | 2025/03/18 | 19:22:15 | extend-hours | 0.1169 | 3.65084322 | |
Arbutus Biopharma Corporation Common Stock |
| ABVC | 0.6696 | 0.66 | 500 | 2025/03/18 | 19:21:13 | extend-hours | 0.0096 | 1.45454545 | |
ABVC BioPharma Inc. Common Stock |
| ABVE | 0.493 | 0.47 | 500 | 2025/03/18 | 19:52:40 | extend-hours | 0.023 | 4.89361702 | |
Above Food Ingredients Inc. Common Stock |
| ABVX | 6.76 | 6.54 | 6 | 2025/03/18 | 15:55:18 | open | 0.22 | 3.36391437 | |
Abivax SA American Depositary Shares |
| ACAD | 17.36 | 16.96 | 3 | 2025/03/18 | 17:38:35 | extend-hours | 0.40 | 2.35849057 | |
Acadia Pharmaceuticals Inc. |
| ACB | 4.34 | 4.46 | 775 | 2025/03/18 | 19:54:47 | extend-hours | -0.12 | -2.69058296 | |
Aurora Cannabis Inc. Common Shares |
| ACCD | 6.98 | 6.98 | 1 | 2025/03/18 | 19:00:53 | extend-hours | 0.00 | 0 | |
Accolade Inc. Common Stock |
| ACDC | 7.13 | 7.06 | 1 | 2025/03/18 | 16:05:10 | extend-hours | 0.07 | 0.99150142 | |
ProFrac Holding Corp. Class A Common Stock |
| ACET | 0.78 | 0.7575 | 76 | 2025/03/18 | 18:26:34 | extend-hours | 0.0225 | 2.97029703 | |
Adicet Bio Inc. Common Stock |
| ACGL | 97.565 | 95.41 | 38 | 2025/03/18 | 18:08:23 | extend-hours | 2.155 | 2.25867310 | |
Arch Capital Group Ltd |
| ACGLN | 17.9 | 17.85 | 13 | 2025/03/18 | 15:55:27 | extend-hours | 0.05 | 0.28011204 | |
Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G |
| ACGLO | 21.115 | 21.24 | 18 | 2025/03/18 | 15:55:27 | extend-hours | -0.125 | -0.58851224 | |
Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F |
| ACHC | 29.16 | 29.25 | 46 | 2025/03/18 | 17:50:13 | extend-hours | -0.09 | -0.30769231 | |
Acadia Healthcare Company Inc. |
| ACHL | 1.49 | 1.44 | 500 | 2025/03/18 | 19:43:28 | extend-hours | 0.05 | 3.47222222 | |
Achilles Therapeutics plc American Depositary Shares |
| ACHV | 2.77 | 2.95 | 100 | 2025/03/18 | 18:54:13 | extend-hours | -0.18 | -6.10169492 | |
Achieve Life Sciences Inc. |
| ACIC | 12.1 | 12.16 | 5 | 2025/03/18 | 18:59:10 | extend-hours | -0.06 | -0.49342105 | |
American Coastal Insurance Corporation Common Stock |
| ACIU | 2.2 | 2.25 | 100 | 2025/03/18 | 19:43:12 | extend-hours | -0.05 | -2.22222222 | |
AC Immune SA |
| ACIW | 52.57 | 53 | 75 | 2025/03/18 | 18:34:00 | extend-hours | -0.43 | -0.81132075 | |
ACI Worldwide Inc. |
| ACLS | 57.19 | 57.64 | 5 | 2025/03/18 | 19:32:25 | extend-hours | -0.45 | -0.78070784 | |
Axcelis Technologies Inc |
| ACLX | 73.36 | 71.64 | 2 | 2025/03/18 | 19:07:03 | extend-hours | 1.72 | 2.40089336 | |
Arcellx Inc. Common Stock |
| ACMR | 29.75 | 29.93 | 20 | 2025/03/18 | 19:49:23 | extend-hours | -0.18 | -0.60140327 | |
ACM Research Inc. Class A Common Stock |
| ACNB | 41.47 | 40.88 | 2 | 2025/03/18 | 16:20:00 | extend-hours | 0.59 | 1.44324853 | |
ACNB Corp |
| ACNT | 12.92 | 13 | 1 | 2025/03/18 | 15:55:31 | extend-hours | -0.08 | -0.61538462 | |
Ascent Industries Co. Common Stock |
| ACOG | 5.98 | 6.61 | 2 | 2025/03/18 | 19:50:01 | extend-hours | -0.63 | -9.53101362 | |
Alpha Cognition Inc. Common Stock |
| ACON | 0.778 | 0.9025 | 300 | 2025/03/18 | 19:59:43 | extend-hours | -0.1245 | -13.79501385 | |
Aclarion Inc. Common Stock |
| ACONW | 0.0612 | 0.0723 | 1,000 | 2025/03/18 | 18:46:24 | extend-hours | -0.0111 | -15.35269710 | |
Aclarion Inc. Warrant |
| ACRS | 1.5782 | 1.59 | 10 | 2025/03/18 | 19:11:52 | extend-hours | -0.0118 | -0.74213836 | |
Aclaris Therapeutics Inc. |
| ACRV | 5.2 | 5.33 | 50 | 2025/03/18 | 18:53:51 | extend-hours | -0.13 | -2.43902439 | |
Acrivon Therapeutics Inc. Common Stock |
| ACT | 33.59 | 33.33 | 34 | 2025/03/18 | 15:55:33 | extend-hours | 0.26 | 0.78007801 | |
Enact Holdings Inc. Common Stock |
| ACTG | 3.54 | 3.5 | 8 | 2025/03/18 | 18:56:47 | extend-hours | 0.04 | 1.14285714 | |
Acacia Research Corporation |
| ACTU | 7.46 | 7.38 | 1 | 2025/03/18 | 16:05:10 | extend-hours | 0.08 | 1.08401084 | |
Actuate Therapeutics Inc. Common stock |
| ACVA | 14.31 | 14.53 | 20 | 2025/03/18 | 19:09:07 | extend-hours | -0.22 | -1.51410874 | |
ACV Auctions Inc. Class A Common Stock |
| ACWI | 117.64 | 118.19 | 100 | 2025/03/18 | 18:45:09 | extend-hours | -0.55 | -0.46535240 | |
iShares MSCI ACWI ETF |
| ACWX | 57.25 | 57.24 | 2025/03/18 | 16:15:00 | extend-hours | 0.01 | 0.01747030 | |
iShares MSCI ACWI ex US ETF | |
| ACXP | 0.407 | 0.48 | 300 | 2025/03/18 | 19:48:49 | extend-hours | -0.073 | -15.20833333 | |
Acurx Pharmaceuticals Inc. Common Stock |
| ADAG | 1.81 | 1.81 | 100 | 2025/03/18 | 15:36:09 | open | 0.00 | 0 | |
Adagene Inc. American Depositary Shares |
| ADAP | 0.4524 | 0.4582 | 2 | 2025/03/18 | 19:19:00 | extend-hours | -0.0058 | -1.26582278 | |
Adaptimmune Therapeutics plc American Depositary Shares |
| ADBE | 392.5 | 395.36 | 8 | 2025/03/18 | 19:59:46 | extend-hours | -2.86 | -0.72339134 | |
Adobe Inc. |
| ADD | 0.9901 | 0.98 | 1 | 2025/03/18 | 19:29:24 | extend-hours | 0.0101 | 1.03061224 | |
Color Star Technology Co. Ltd. Class A Ordinary Shares |
| ADEA | 13.63 | 13.69 | 71 | 2025/03/18 | 15:55:34 | extend-hours | -0.06 | -0.43827611 | |
Adeia Inc. Common Stock |
| ADGM | 1.01 | 0.9844 | 1 | 2025/03/18 | 17:41:07 | extend-hours | 0.0256 | 2.60056887 | |
Adagio Medical Holdings Inc Common Stock |
| ADI | 209.27 | 210.58 | 1 | 2025/03/18 | 19:57:20 | extend-hours | -1.31 | -0.62209137 | |
Analog Devices Inc. |
| ADIL | 0.71 | 0.7119 | 1,337 | 2025/03/18 | 18:15:50 | extend-hours | -0.0019 | -0.26689142 | |
Adial Pharmaceuticals Inc |
| ADMA | 18.6665 | 18.474 | 200 | 2025/03/18 | 19:49:04 | extend-hours | 0.1925 | 1.04200498 | |
ADMA Biologics Inc. |
| ADN | 5.35 | 4.88 | 50 | 2025/03/18 | 18:50:24 | extend-hours | 0.47 | 9.63114754 | |
Advent Technologies Holdings Inc. Class A Common Stock |
| ADP | 300.13 | 295.85 | 1 | 2025/03/18 | 17:36:32 | extend-hours | 4.28 | 1.44667906 | |
Automatic Data Processing |
| ADPT | 7.55 | 7.44 | 7 | 2025/03/18 | 19:50:01 | extend-hours | 0.11 | 1.47849462 | |
Adaptive Biotechnologies Corporation Common Stock |
| ADSE | 14.06 | 13.88 | 86 | 2025/03/18 | 15:34:42 | open | 0.18 | 1.29682997 | |
ADS-TEC ENERGY PLC Ordinary Shares |
| ADSK | 259.01 | 259.95 | 1 | 2025/03/18 | 19:15:33 | extend-hours | -0.94 | -0.36160800 | |
Autodesk Inc |
| ADTN | 9.3 | 9.09 | 5 | 2025/03/18 | 18:43:18 | extend-hours | 0.21 | 2.31023102 | |
ADTRAN Holdings Inc. Common Stock |
| ADTX | 7.98 | 5.81 | 4 | 2025/03/18 | 19:59:59 | extend-hours | 2.17 | 37.34939759 | |
Aditxt Inc. Common Stock |
| ADUR | 5.48 | 5.32 | 60 | 2025/03/18 | 19:59:22 | extend-hours | 0.16 | 3.00751880 | |
Aduro Clean Technologies Inc. Common Stock |
| ADUS | 91.01 | 92.8 | 1 | 2025/03/18 | 16:05:06 | extend-hours | -1.79 | -1.92887931 | |
Addus HomeCare Corp. |
| ADV | 1.61 | 1.56 | 7,424 | 2025/03/18 | 17:58:49 | extend-hours | 0.05 | 3.20512821 | |
Advantage Solutions Inc. Class A Common Stock |
| ADVM | 5.07 | 4.5 | 100 | 2025/03/18 | 17:49:04 | extend-hours | 0.57 | 12.66666667 | |
Adverum Biotechnologies Inc. Common Stock |
| ADXN | 7.49 | 7.49 | 12 | 2025/03/18 | 17:24:07 | extend-hours | 0.00 | 0 | |
Addex Therapeutics Ltd American Depositary Shares |
| AEHL | 0.11 | 0.115 | 400 | 2025/03/18 | 19:27:45 | extend-hours | -0.005 | -4.34782609 | |
Antelope Enterprise Holdings Limited Class A Ordinary Shares |
| AEHR | 9.2907 | 9.66 | 500 | 2025/03/18 | 18:30:13 | extend-hours | -0.3693 | -3.82298137 | |
Aehr Test Systems |
| AEI | 0.8421 | 0.88 | 123 | 2025/03/18 | 19:51:47 | extend-hours | -0.0379 | -4.30681818 | |
Alset Inc. Common Stock (TX) |
| AEIS | 105.44 | 105.92 | 20 | 2025/03/18 | 15:55:34 | extend-hours | -0.48 | -0.45317221 | |
Advanced Energy Industries Inc |
| AEMD | 0.407 | 0.3649 | 2,000 | 2025/03/18 | 19:33:39 | extend-hours | 0.0421 | 11.53740751 | |
AETHLON MEDICAL INC |
| AENT | 3.65 | 3.415 | 1 | 2025/03/18 | 16:05:05 | extend-hours | 0.235 | 6.88140556 | |
Alliance Entertainment Holding Corporation Class A Common Stock |
| AEP | 106.02 | 106.29 | 45 | 2025/03/18 | 19:51:12 | extend-hours | -0.27 | -0.25402202 | |
American Electric Power Company Inc. |
| AERTW | 0.015 | 0.018 | 1,400 | 2025/03/18 | 09:43:58 | open | -0.003 | -16.66666667 | |
Aeries Technology Inc. Warrant |
| AEVA | 2.84 | 2.85 | 110 | 2025/03/18 | 19:15:36 | extend-hours | -0.01 | -0.35087719 | |
Aeva Technologies Inc. |
| AEYE | 11.16 | 12.61 | 7 | 2025/03/18 | 19:32:53 | extend-hours | -1.45 | -11.49881047 | |
AudioEye Inc. Common Stock |
| AFBI | 17.9 | 17.94 | 1 | 2025/03/18 | 15:34:39 | open | -0.04 | -0.22296544 | |
Affinity Bancshares Inc. Common Stock (MD) |
| AFCG | 6.55 | 6.6 | 100 | 2025/03/18 | 19:44:33 | extend-hours | -0.05 | -0.75757576 | |
Advanced Flower Capital Inc. Common Stock |
| AFMD | 0.9027 | 0.92 | 50 | 2025/03/18 | 16:14:35 | extend-hours | -0.0173 | -1.88043478 | |
Affimed N.V. |
| AFRI | 8.47 | 8.59 | 25 | 2025/03/18 | 14:49:51 | open | -0.12 | -1.39697322 | |
Forafric Global PLC Ordinary Shares |
| AFRM | 44.18 | 46.82 | 31 | 2025/03/18 | 19:59:59 | extend-hours | -2.64 | -5.63861598 | |
Affirm Holdings Inc. Class A Common Stock |
| AFYA | 17.93 | 17.75 | 5 | 2025/03/18 | 18:23:48 | extend-hours | 0.18 | 1.01408451 | |
Afya Limited Class A Common Shares |
| AGAE | 1.13 | 1.0902 | 4 | 2025/03/18 | 15:55:27 | open | 0.0398 | 3.65070629 | |
Allied Gaming & Entertainment Inc. Common Stock |
| AGEN | 1.78 | 1.73 | 73 | 2025/03/18 | 18:14:01 | extend-hours | 0.05 | 2.89017341 | |
Agenus Inc. |
| AGFY | 18.43 | 22.89 | 1 | 2025/03/18 | 16:10:20 | extend-hours | -4.46 | -19.48449104 | |
Agrify Corporation Common Stock |
| AGIO | 31.49 | 31.61 | 1 | 2025/03/18 | 18:16:47 | extend-hours | -0.12 | -0.37962670 | |
Agios Pharmaceuticals Inc. |
| AGIX | 25 | 26 | 11 | 2025/03/18 | 17:20:04 | extend-hours | -1 | -3.84615385 | |
KraneShares Artificial Intelligence ETF |
| AGMH | 0.068 | 0.0732 | 4,801 | 2025/03/18 | 19:59:59 | extend-hours | -0.0052 | -7.10382514 | |
AGM Group Holdings Inc. Class A Ordinary Shares |
| AGNC | 10.39 | 10.34 | 7 | 2025/03/18 | 19:55:57 | extend-hours | 0.05 | 0.48355899 | |
AGNC Investment Corp. Common Stock |
| AGNCL | 25.45 | 25.33 | 100 | 2025/03/18 | 14:48:14 | open | 0.12 | 0.47374655 | |
AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock |
| AGNCN | 26.49 | 26.31 | 20 | 2025/03/18 | 17:17:48 | extend-hours | 0.18 | 0.68415051 | |
AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7 percent Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock |
| AGNCO | 25.8792 | 25.8899 | 1 | 2025/03/18 | 14:42:52 | open | -0.0107 | -0.04132886 | |
AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock |
| AGNCP | 25.29 | 25.37 | 200 | 2025/03/18 | 15:36:15 | open | -0.08 | -0.31533307 | |
AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
| AGNG | 31.64 | 31.6783 | 2025/03/18 | 16:15:00 | extend-hours | -0.0383 | -0.12090295 | |
Global X Funds Global X Aging Population ETF | |
| AGRI | 1.44 | 1.4 | 50 | 2025/03/18 | 19:46:28 | extend-hours | 0.04 | 2.85714286 | |
AgriFORCE Growing Systems Ltd. Common Shares |
| AGYS | 75.5 | 74 | 1 | 2025/03/18 | 19:25:36 | extend-hours | 1.5 | 2.02702703 | |
Agilysys Inc. Common Stock (DE) |
| AHCO | 9.88 | 9.66 | 1 | 2025/03/18 | 16:05:11 | extend-hours | 0.22 | 2.27743271 | |
AdaptHealth Corp. Common Stock |
| AHG | 1.1459 | 1.1173 | 1 | 2025/03/18 | 13:45:32 | open | 0.0286 | 2.55974224 | |
Akso Health Group ADS |
| AIA | 77 | 76.99 | 4 | 2025/03/18 | 16:42:19 | extend-hours | 0.01 | 0.01298870 | |
iShares Asia 50 ETF |
| AIEV | 0.1676 | 0.1662 | 430 | 2025/03/18 | 19:28:05 | extend-hours | 0.0014 | 0.84235860 | |
Thunder Power Holdings Inc. Common Stock |
| AIFF | 4.56 | 5.8 | 495 | 2025/03/18 | 19:58:14 | extend-hours | -1.24 | -21.37931034 | |
Firefly Neuroscience Inc. Common Stock |
| AIFU | 0.325 | 0.33 | 2 | 2025/03/18 | 19:43:12 | extend-hours | -0.005 | -1.51515152 | |
AIX Inc. American Depositary Shares |
| AIHS | 0.8581 | 0.8699 | 6 | 2025/03/18 | 18:47:57 | extend-hours | -0.0118 | -1.35647776 | |
Senmiao Technology Limited Common Stock |
| AIMD | 0.518 | 0.54 | 1 | 2025/03/18 | 19:08:52 | extend-hours | -0.022 | -4.07407407 | |
Ainos Inc. Common Stock |
| AIMDW | 0.1315 | 0.236 | 331 | 2025/03/18 | 17:26:15 | extend-hours | -0.1045 | -44.27966102 | |
Ainos Inc. Warrants |
| AIOT | 5.7 | 5.82 | 1 | 2025/03/18 | 18:45:47 | extend-hours | -0.12 | -2.06185567 | |
PowerFleet Inc. Common Stock |
| AIP | 7.61 | 7.91 | 5 | 2025/03/18 | 19:24:45 | extend-hours | -0.30 | -3.79266751 | |
Arteris Inc. Common Stock |
| AIPI | 43.19 | 43.11 | 6 | 2025/03/18 | 19:54:45 | extend-hours | 0.08 | 0.18557179 | |
REX AI Equity Premium Income ETF |
| AIQ | 38.156 | 38 | 10 | 2025/03/18 | 19:26:58 | extend-hours | 0.156 | 0.41052632 | |
Global X Funds Global X Artificial Intelligence & Technology ETF |
| AIRE | 1.25 | 1.26 | 579 | 2025/03/18 | 19:34:29 | extend-hours | -0.01 | -0.79365079 | |
reAlpha Tech Corp. Common Stock |
| AIRG | 4.25 | 4.12 | 1 | 2025/03/18 | 16:05:08 | extend-hours | 0.13 | 3.15533981 | |
Airgain Inc. Common Stock |
| AIRJ | 7.55 | 8.06 | 1 | 2025/03/18 | 16:05:07 | extend-hours | -0.51 | -6.32754342 | |
AirJoule Technologies Corporation Class A Common Stock |
| AIRR | 69.36 | 69.77 | 2025/03/18 | 16:15:00 | extend-hours | -0.41 | -0.58764512 | |
First Trust RBA American Industrial Renaissance ETF | |
| AIRS | 2.59 | 2.57 | 1 | 2025/03/18 | 16:05:06 | extend-hours | 0.02 | 0.77821012 | |
AirSculpt Technologies Inc. Common Stock |
| AISP | 4.3727 | 4 | 1,000 | 2025/03/18 | 19:59:15 | extend-hours | 0.3727 | 9.317500 | |
Airship AI Holdings Inc. Class A Common Stock |
| AISPW | 1.14 | 0.98 | 15 | 2025/03/18 | 17:09:56 | extend-hours | 0.16 | 16.32653061 | |
Airship AI Holdings Inc. Warrants |
| AIXI | 3.78 | 4.14 | 18 | 2025/03/18 | 19:17:07 | extend-hours | -0.36 | -8.69565217 | |
XIAO-I Corporation American Depositary Shares |
| AKAM | 82.01 | 83.37 | 60 | 2025/03/18 | 19:58:23 | extend-hours | -1.36 | -1.63128224 | |
Akamai Technologies Inc |
| AKAN | 1.5299 | 1.54 | 163 | 2025/03/18 | 14:43:13 | open | -0.0101 | -0.65584416 | |
Akanda Corp. Common Shares |
| AKBA | 2.54 | 2.38 | 20 | 2025/03/18 | 19:54:13 | extend-hours | 0.16 | 6.72268908 | |
Akebia Therapeutics Inc. |
| AKRO | 43.53 | 43.99 | 72 | 2025/03/18 | 16:20:00 | extend-hours | -0.46 | -1.04569220 | |
Akero Therapeutics Inc. Common Stock |
| AKTX | 1.3 | 1.13 | 1 | 2025/03/18 | 19:05:38 | extend-hours | 0.17 | 15.04424779 | |
Akari Therapeutics plc ADR (0.01 USD) |
| AKYA | 1.7 | 1.5 | 29 | 2025/03/18 | 17:22:01 | extend-hours | 0.2 | 13.33333333 | |
Akoya BioSciences Inc. Common Stock |
| ALAB | 68.91 | 70.7 | 60 | 2025/03/18 | 19:59:05 | extend-hours | -1.79 | -2.53182461 | |
Astera Labs Inc. Common Stock |
| ALAR | 8.12 | 8.16 | 5 | 2025/03/18 | 18:19:05 | extend-hours | -0.04 | -0.49019608 | |
Alarum Technologies Ltd. American Depositary Share |
| ALBT | 4.79 | 4.95 | 548 | 2025/03/18 | 16:08:55 | extend-hours | -0.16 | -3.23232323 | |
Avalon GloboCare Corp. Common Stock |
| ALCO | 28.99 | 28.78 | 1 | 2025/03/18 | 16:05:06 | extend-hours | 0.21 | 0.72967338 | |
Alico Inc |
| ALCYW | 0.11 | 0.148 | 400 | 2025/03/18 | 13:39:07 | open | -0.038 | -25.67567568 | |
Alchemy Investments Acquisition Corp 1 Warrants |
| ALDX | 6.67 | 6.32 | 19 | 2025/03/18 | 18:46:29 | extend-hours | 0.35 | 5.53797468 | |
Aldeyra Therapeutics Inc. |
| ALEC | 1.32 | 1.38 | 49 | 2025/03/18 | 19:27:57 | extend-hours | -0.06 | -4.34782609 | |
Alector Inc. Common Stock |
| ALGM | 25.98 | 26.47 | 1 | 2025/03/18 | 18:41:47 | extend-hours | -0.49 | -1.85115225 | |
Allegro MicroSystems Inc. Common Stock |
| ALGN | 171.5 | 168 | 2 | 2025/03/18 | 19:58:16 | extend-hours | 3.5 | 2.08333333 | |
Align Technology Inc |
| ALGS | 10.76 | 11.04 | 1 | 2025/03/18 | 16:05:07 | extend-hours | -0.28 | -2.53623188 | |
Aligos Therapeutics Inc. Common Stock |
| ALGT | 52.42 | 53.14 | 3,039 | 2025/03/18 | 16:35:13 | extend-hours | -0.72 | -1.35491155 | |
Allegiant Travel Company |
| ALHC | 16.8996 | 16.08 | 1 | 2025/03/18 | 19:54:37 | extend-hours | 0.8196 | 5.09701493 | |
Alignment Healthcare Inc. Common Stock |
| ALKS | 34.37 | 34.01 | 9,700 | 2025/03/18 | 17:44:02 | extend-hours | 0.36 | 1.05851220 | |
Alkermes Inc. plc |
| ALKT | 25.79 | 25.49 | 25 | 2025/03/18 | 18:29:52 | extend-hours | 0.30 | 1.17693213 | |
Alkami Technology Inc. Common Stock |
| ALLK | 0.249 | 0.2539 | 4 | 2025/03/18 | 18:47:22 | extend-hours | -0.0049 | -1.92989366 | |
Allakos Inc. |
| ALLO | 1.69 | 1.85 | 50 | 2025/03/18 | 19:56:02 | extend-hours | -0.16 | -8.64864865 | |
Allogene Therapeutics Inc. Common Stock |
| ALLR | 0.87 | 0.9102 | 1,500 | 2025/03/18 | 19:59:48 | extend-hours | -0.0402 | -4.41661173 | |
Allarity Therapeutics Inc. Common Stock |
| ALLT | 5.67 | 5.77 | 5,000 | 2025/03/18 | 19:43:49 | extend-hours | -0.10 | -1.73310225 | |
Allot Ltd. Ordinary Shares |
| ALMS | 4.48 | 4.36 | 1 | 2025/03/18 | 16:05:08 | extend-hours | 0.12 | 2.75229358 | |
Alumis Inc. Common Stock |
| ALNT | 23.66 | 23.3 | 1 | 2025/03/18 | 16:05:08 | extend-hours | 0.36 | 1.54506438 | |
Allient Inc. Common Stock |
| ALNY | 247.14 | 254.21 | 2 | 2025/03/18 | 18:35:15 | extend-hours | -7.07 | -2.78116518 | |
Alnylam Pharmaceuticals Inc. |
| ALOT | 11 | 10.5744 | 25 | 2025/03/18 | 17:42:55 | extend-hours | 0.4256 | 4.02481465 | |
AstroNova Inc. Common Stock |
| ALRM | 57.26 | 58.01 | 2 | 2025/03/18 | 16:08:24 | extend-hours | -0.75 | -1.29288054 | |
Alarm.com Holdings Inc. |
| ALRS | 18.53 | 18.36 | 17 | 2025/03/18 | 15:55:31 | extend-hours | 0.17 | 0.92592593 | |
Alerus Financial Corporation Common Stock |
| ALT | 5.7199 | 5.87 | 430 | 2025/03/18 | 19:52:53 | extend-hours | -0.1501 | -2.55706985 | |
Altimmune Inc. Common Stock |
| ALTI | 2.94 | 2.52 | 50 | 2025/03/18 | 19:56:45 | extend-hours | 0.42 | 16.66666667 | |
AlTi Global Inc. Class A Common Stock |
| ALTO | 1.37 | 1.38 | 10 | 2025/03/18 | 19:24:10 | extend-hours | -0.01 | -0.72463768 | |
Alto Ingredients Inc. Common Stock |
| ALTR | 111.96 | 111.4 | 100 | 2025/03/18 | 17:12:03 | extend-hours | 0.56 | 0.50269300 | |
Altair Engineering Inc. Class A Common Stock |
| ALTS | 3.99 | 4.45 | 12 | 2025/03/18 | 18:50:39 | extend-hours | -0.46 | -10.33707865 | |
ALT5 Sigma Corporation Common Stock |
| ALTY | 11.81 | 11.89 | 2025/03/18 | 16:15:00 | extend-hours | -0.08 | -0.67283431 | |
Global X Funds Global X Alternative Income ETF | |
| ALVO | 11.34 | 11.19 | 2 | 2025/03/18 | 16:42:49 | extend-hours | 0.15 | 1.34048257 | |
Alvotech Ordinary Shares |
| ALVR | 10.0849 | 9.55 | 1 | 2025/03/18 | 15:55:34 | extend-hours | 0.5349 | 5.60104712 | |
AlloVir Inc. Common Stock |
| ALXO | 0.7499 | 0.788 | 5 | 2025/03/18 | 18:08:40 | extend-hours | -0.0381 | -4.83502538 | |
ALX Oncology Holdings Inc. Common Stock |
| ALZN | 0.943 | 0.9 | 70 | 2025/03/18 | 19:52:27 | extend-hours | 0.043 | 4.77777778 | |
Alzamend Neuro Inc. Common Stock |
| AMAL | 29.43 | 29.51 | 1 | 2025/03/18 | 16:51:25 | extend-hours | -0.08 | -0.27109454 | |
Amalgamated Financial Corp. Common Stock (DE) |
| AMAT | 153.61 | 154.32 | 53 | 2025/03/18 | 19:59:26 | extend-hours | -0.71 | -0.46008294 | |
Applied Materials Inc |
| AMBA | 54 | 55.16 | 2 | 2025/03/18 | 18:13:45 | extend-hours | -1.16 | -2.10297317 | |
Ambarella Inc. Ordinary Shares |
| AMCX | 7.15 | 7.01 | 309 | 2025/03/18 | 17:59:56 | extend-hours | 0.14 | 1.99714693 | |
AMC Networks Inc. Class A |
| AMD | 103.54 | 103.85 | 5 | 2025/03/18 | 19:59:56 | extend-hours | -0.31 | -0.29850746 | |
Advanced Micro Devices |
| AMDG | 10.29 | 10.14 | 47 | 2025/03/18 | 19:20:08 | extend-hours | 0.15 | 1.47928994 | |
Leverage Shares 2X Long AMD Daily ETF |
| AMDL | 5.2999 | 5.32 | 800 | 2025/03/18 | 19:59:21 | extend-hours | -0.0201 | -0.37781955 | |
GraniteShares 2x Long AMD Daily ETF |
| AMDS | 18.14 | 18.11 | 20 | 2025/03/18 | 18:58:04 | extend-hours | 0.03 | 0.16565433 | |
GraniteShares 1x Short AMD Daily ETF |
| AMED | 92.5 | 92.7 | 17 | 2025/03/18 | 16:20:00 | extend-hours | -0.2 | -0.21574973 | |
Amedisys Inc |
| AMGN | 318.65 | 317.56 | 50 | 2025/03/18 | 19:51:02 | extend-hours | 1.09 | 0.34324222 | |
Amgen Inc |
| AMID | 31.41 | 31.44 | 2025/03/18 | 16:15:00 | extend-hours | -0.03 | -0.09541985 | |
Argent Mid Cap ETF | |
| AMIX | 1.95 | 1.98 | 100 | 2025/03/18 | 18:46:51 | extend-hours | -0.03 | -1.51515152 | |
Autonomix Medical Inc. Common Stock |
| AMKR | 19.56 | 19.42 | 1 | 2025/03/18 | 18:35:48 | extend-hours | 0.14 | 0.72090628 | |
Amkor Technology Inc |
| AMLX | 3.65 | 3.76 | 50 | 2025/03/18 | 19:14:03 | extend-hours | -0.11 | -2.92553191 | |
Amylyx Pharmaceuticals Inc. Common Stock |
| AMOD | 1.5 | 1.5 | 1 | 2025/03/18 | 19:33:58 | extend-hours | 0.0 | 0 | |
Alpha Modus Holdings Inc. Class A Common Stock |
| AMPG | 1.82 | 1.88 | 5 | 2025/03/18 | 17:48:36 | extend-hours | -0.06 | -3.19148936 | |
AMPLITECH GROUP INC. COM |
| AMPH | 27.36 | 27.5 | 121 | 2025/03/18 | 16:20:00 | extend-hours | -0.14 | -0.50909091 | |
Amphastar Pharmaceuticals Inc. |
| AMPL | 11.92 | 12.11 | 1 | 2025/03/18 | 17:28:44 | extend-hours | -0.19 | -1.56895128 | |
Amplitude Inc. Class A Common Stock |
| AMRK | 28.99 | 27.89 | 2 | 2025/03/18 | 19:59:58 | extend-hours | 1.10 | 3.94406597 | |
A-Mark Precious Metals Inc. |
| AMRN | 0.43 | 0.435 | 533 | 2025/03/18 | 19:50:27 | extend-hours | -0.005 | -1.14942529 | |
Amarin Corp Plc |
| AMRX | 8.62 | 8.58 | 516 | 2025/03/18 | 16:20:00 | extend-hours | 0.04 | 0.46620047 | |
Amneal Pharmaceuticals Inc. Class A Common Stock |
| AMSC | 19.27 | 19.71 | 5 | 2025/03/18 | 19:18:16 | extend-hours | -0.44 | -2.23236936 | |
American Superconductor Corp |
| AMSF | 51.49 | 51.45 | 1 | 2025/03/18 | 15:55:34 | extend-hours | 0.04 | 0.07774538 | |
AMERISAFE Inc. |
| AMST | 2.53 | 2.57 | 20 | 2025/03/18 | 14:45:05 | open | -0.04 | -1.55642023 | |
Amesite Inc. |
| AMTX | 1.98 | 2.04 | 53 | 2025/03/18 | 19:23:16 | extend-hours | -0.06 | -2.94117647 | |
Aemetis Inc. (DE) Common Stock |
| AMWD | 61.6 | 59.14 | 3 | 2025/03/18 | 18:04:15 | extend-hours | 2.46 | 4.15962124 | |
American Woodmark Corp |
| AMZD | 13.07 | 13.1 | 1 | 2025/03/18 | 17:54:21 | extend-hours | -0.03 | -0.22900763 | |
Direxion Daily AMZN Bear 1X Shares |
| AMZN | 192.8 | 192.52 | 1 | 2025/03/18 | 19:59:57 | extend-hours | 0.28 | 0.14543943 | |
Amazon.Com Inc |
| AMZU | 31.33 | 31.092 | 2 | 2025/03/18 | 19:59:31 | extend-hours | 0.238 | 0.76547022 | |
Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares |
| AMZZ | 25.7224 | 25.66 | 370 | 2025/03/18 | 19:54:22 | extend-hours | 0.0624 | 0.24318005 | |
GraniteShares 2x Long AMZN Daily ETF |
| ANAB | 16.64 | 16.26 | 15 | 2025/03/18 | 18:16:09 | extend-hours | 0.38 | 2.33702337 | |
AnaptysBio Inc. Common Stock |
| ANDE | 44.86 | 43.48 | 5 | 2025/03/18 | 17:57:37 | extend-hours | 1.38 | 3.17387305 | |
Andersons Inc/The |
| ANEB | 1.7485 | 1.51 | 99 | 2025/03/18 | 19:45:09 | extend-hours | 0.2385 | 15.79470199 | |
Anebulo Pharmaceuticals Inc. Common Stock |
| ANGH | 0.6696 | 0.6782 | 622 | 2025/03/18 | 18:39:23 | extend-hours | -0.0086 | -1.26806252 | |
Anghami Inc. Ordinary Shares |
| ANGI | 1.5401 | 1.61 | 650 | 2025/03/18 | 19:33:43 | extend-hours | -0.0699 | -4.34161491 | |
Angi Inc. Class A Common Stock |
| ANGL | 28.9 | 28.91 | 2025/03/18 | 16:15:00 | extend-hours | -0.01 | -0.03459011 | |
VanEck Fallen Angel High Yield Bond ETF | |
| ANGO | 9.44 | 9.52 | 1,050 | 2025/03/18 | 16:17:34 | extend-hours | -0.08 | -0.84033613 | |
AngioDynamics Inc. |
| ANIK | 15.86 | 16.19 | 2025/03/18 | 16:15:00 | extend-hours | -0.33 | -2.03829524 | |
Anika Therapeutics Inc | |
| ANIP | 64.22 | 64.4 | 26,966 | 2025/03/18 | 17:01:50 | extend-hours | -0.18 | -0.27950311 | |
ANI Pharmaceuticals Inc. |
| ANIX | 3.1785 | 3.01 | 5 | 2025/03/18 | 19:16:17 | extend-hours | 0.1685 | 5.59800664 | |
Anixa Biosciences Inc. |
| ANNX | 2.56 | 2.75 | 10 | 2025/03/18 | 19:48:37 | extend-hours | -0.19 | -6.90909091 | |
Annexon Inc. Common Stock |
| ANSS | 324.69 | 322.42 | 6 | 2025/03/18 | 17:20:44 | extend-hours | 2.27 | 0.70405062 | |
Ansys Inc |
| ANTE | 0.6415 | 1.17 | 2 | 2025/03/18 | 19:59:58 | extend-hours | -0.5285 | -45.17094017 | |
AirNet Technology Inc. American Depositary Shares |
| ANTX | 1.4 | 1.37 | 1 | 2025/03/18 | 15:34:57 | open | 0.03 | 2.18978102 | |
AN2 Therapeutics Inc. Common Stock |
| ANY | 0.4849 | 0.484 | 25 | 2025/03/18 | 18:47:37 | extend-hours | 0.0009 | 0.18595041 | |
Sphere 3D Corp. Common Shares |
| AOHY | 11.05 | 11.12 | 2025/03/18 | 16:15:00 | extend-hours | -0.07 | -0.62949640 | |
Angel Oak High Yield Opportunities ETF | |
| AOSL | 26.85 | 27.09 | 34 | 2025/03/18 | 16:20:00 | extend-hours | -0.24 | -0.88593577 | |
Alpha and Omega Semiconductor Limited |
| AOUT | 13.17 | 13.56 | 1 | 2025/03/18 | 16:19:49 | extend-hours | -0.39 | -2.87610619 | |
American Outdoor Brands Inc. Common Stock |
| APA | 20 | 20.25 | 50 | 2025/03/18 | 19:59:19 | extend-hours | -0.25 | -1.23456790 | |
APA Corporation Common Stock |
| APCX | 0.3887 | 0.38 | 350 | 2025/03/18 | 18:56:07 | extend-hours | 0.0087 | 2.28947368 | |
AppTech Payments Corp. Common Stock |
| APDN | 2.16 | 1.8 | 250 | 2025/03/18 | 19:59:56 | extend-hours | 0.36 | 20.0 | |
Applied DNA Sciences Inc. |
| APEI | 22.07 | 22.34 | 1 | 2025/03/18 | 16:05:09 | extend-hours | -0.27 | -1.20859445 | |
American Public Education Inc. |
| APGE | 39.01 | 39.87 | 104 | 2025/03/18 | 16:28:48 | extend-hours | -0.86 | -2.15701028 | |
Apogee Therapeutics Inc. Common Stock |
| API | 5.24 | 5.7 | 5 | 2025/03/18 | 19:43:14 | extend-hours | -0.46 | -8.07017544 | |
Agora Inc. American Depositary Shares |
| APLD | 7.0002 | 7.14 | 6 | 2025/03/18 | 19:59:59 | extend-hours | -0.1398 | -1.95798319 | |
Applied Digital Corporation Common Stock |
| APLM | 7.5 | 7.485 | 4 | 2025/03/18 | 15:55:26 | open | 0.015 | 0.20040080 | |
Apollomics Inc. Class A Ordinary Shares |
| APLS | 24.41 | 24.83 | 237 | 2025/03/18 | 16:20:02 | extend-hours | -0.42 | -1.69150222 | |
Apellis Pharmaceuticals Inc. Common Stock |
| APLT | 0.520226 | 0.55 | 1,000 | 2025/03/18 | 19:59:01 | extend-hours | -0.029774 | -5.41345455 | |
Applied Therapeutics Inc. Common Stock |
| APM | 0.9555 | 0.98 | 10 | 2025/03/18 | 17:37:00 | extend-hours | -0.0245 | -2.500 | |
Aptorum Group Limited Class A Ordinary Shares |
| APOG | 46.95 | 47 | 125 | 2025/03/18 | 18:23:11 | extend-hours | -0.05 | -0.10638298 | |
Apogee Enterprises Inc |
| APP | 278.52 | 299.5 | 200 | 2025/03/18 | 19:59:49 | extend-hours | -20.98 | -7.00500835 | |
Applovin Corporation Class A Common Stock |
| APPF | 212.82 | 214.08 | 7 | 2025/03/18 | 16:20:00 | extend-hours | -1.26 | -0.58856502 | |
AppFolio Inc. Class A |
| APPN | 28.82 | 29.56 | 3 | 2025/03/18 | 17:05:14 | extend-hours | -0.74 | -2.50338295 | |
Appian Corporation Class A Common Stock |
| APPS | 3.43 | 3.67 | 1 | 2025/03/18 | 19:56:00 | extend-hours | -0.24 | -6.53950954 | |
Digital Turbine Inc. |
| APTO | 3.67 | 3.69 | 12 | 2025/03/18 | 18:51:55 | extend-hours | -0.02 | -0.54200542 | |
Aptose Biosciences Inc. |
| APVO | 2.83 | 2.68 | 20 | 2025/03/18 | 19:15:22 | extend-hours | 0.15 | 5.59701493 | |
Aptevo Therapeutics Inc |
| APYX | 1.07 | 1.17 | 1 | 2025/03/18 | 16:05:07 | extend-hours | -0.10 | -8.54700855 | |
Apyx Medical Corporation Common Stock |
| AQB | 0.6299 | 0.6215 | 15 | 2025/03/18 | 18:31:32 | extend-hours | 0.0084 | 1.35156879 | |
AquaBounty Technologies Inc. |
| AQMS | 2.19 | 2.14 | 1 | 2025/03/18 | 19:27:55 | extend-hours | 0.05 | 2.33644860 | |
Aqua Metals Inc. Common Stock |
| AQST | 2.76 | 2.84 | 1 | 2025/03/18 | 19:58:33 | extend-hours | -0.08 | -2.81690141 | |
Aquestive Therapeutics Inc. Common Stock |
| AQWA | 17.1025 | 17.13 | 2025/03/18 | 16:15:00 | extend-hours | -0.0275 | -0.16053707 | |
Global X Clean Water ETF | |
| ARAY | 1.82 | 1.85 | 1 | 2025/03/18 | 16:05:05 | extend-hours | -0.03 | -1.62162162 | |
Accuray Incorporated |
| ARBB | 0.6601 | 0.6784 | 125 | 2025/03/18 | 19:59:09 | extend-hours | -0.0183 | -2.69752358 | |
ARB IOT Group Limited Ordinary Shares |
| ARBE | 1.36 | 1.4 | 493 | 2025/03/18 | 19:59:53 | extend-hours | -0.04 | -2.85714286 | |
Arbe Robotics Ltd. Ordinary Shares |
| ARBEW | 0.2511 | 0.3483 | 100 | 2025/03/18 | 13:36:26 | open | -0.0972 | -27.90697674 | |
Arbe Robotics Ltd. Warrant |
| ARBK | 0.3823 | 0.409 | 40 | 2025/03/18 | 19:56:45 | extend-hours | -0.0267 | -6.52811736 | |
Argo Blockchain plc American Depositary Shares |
| ARCB | 72.45 | 75.2 | 1,930 | 2025/03/18 | 16:28:02 | extend-hours | -2.75 | -3.65691489 | |
ArcBest Corporation |
| ARCC | 21.84 | 21.7 | 4 | 2025/03/18 | 19:52:24 | extend-hours | 0.14 | 0.64516129 | |
Ares Capital Corporation |
| ARCT | 14.24 | 13.92 | 20 | 2025/03/18 | 18:27:01 | extend-hours | 0.32 | 2.29885057 | |
Arcturus Therapeutics Holdings Inc. Common Stock |
| ARDX | 5.27 | 5.35 | 10 | 2025/03/18 | 19:42:59 | extend-hours | -0.08 | -1.49532710 | |
Ardelyx Inc. |
| AREB | 0.214 | 0.23 | 20 | 2025/03/18 | 19:59:13 | extend-hours | -0.016 | -6.95652174 | |
American Rebel Holdings Inc. Common Stock |
| AREC | 0.4752 | 0.485 | 100 | 2025/03/18 | 19:37:47 | extend-hours | -0.0098 | -2.02061856 | |
AMERICAN RESOURCES CORP |
| ARGX | 614.19 | 621.05 | 2 | 2025/03/18 | 19:16:59 | extend-hours | -6.86 | -1.10458095 | |
argenx SE American Depositary Shares |
| ARHS | 9.39 | 9.15 | 225 | 2025/03/18 | 17:01:42 | extend-hours | 0.24 | 2.62295082 | |
Arhaus Inc. Class A Common Stock |
| ARKO | 3.89 | 3.96 | 51 | 2025/03/18 | 18:08:52 | extend-hours | -0.07 | -1.76767677 | |
ARKO Corp. Common Stock |
| ARKR | 9.95 | 10.11 | 1 | 2025/03/18 | 16:05:11 | extend-hours | -0.16 | -1.58259149 | |
Ark Restaurants Corp |
| ARLP | 25.65 | 25.4 | 2 | 2025/03/18 | 19:42:57 | extend-hours | 0.25 | 0.98425197 | |
Alliance Resource Partners LP |
| ARM | 119.7 | 120.56 | 15 | 2025/03/18 | 19:58:22 | extend-hours | -0.86 | -0.71333776 | |
Arm Holdings plc American Depositary Shares |
| ARMG | 10.25 | 10.24 | 1 | 2025/03/18 | 19:40:42 | extend-hours | 0.01 | 0.09765625 | |
Leverage Shares 2X Long ARM Daily ETF |
| AROW | 26.06 | 25.78 | 1 | 2025/03/18 | 16:20:00 | extend-hours | 0.28 | 1.08611327 | |
Arrow Financial Corp |
| ARQ | 4.73 | 4.85 | 1 | 2025/03/18 | 16:05:10 | extend-hours | -0.12 | -2.47422680 | |
Arq Inc. Common Stock |
| ARQQ | 19.73 | 20.45 | 9 | 2025/03/18 | 19:58:29 | extend-hours | -0.72 | -3.52078240 | |
Arqit Quantum Inc. Ordinary Shares |
| ARQQW | 2.75 | 2.79 | 25 | 2025/03/18 | 19:57:02 | extend-hours | -0.04 | -1.43369176 | |
Arqit Quantum Inc. Warrants |
| ARQT | 15.88 | 16.24 | 377 | 2025/03/18 | 19:54:05 | extend-hours | -0.36 | -2.21674877 | |
Arcutis Biotherapeutics Inc. Common Stock |
| ARRY | 6 | 6.1 | 1 | 2025/03/18 | 19:37:47 | extend-hours | -0.1 | -1.63934426 | |
Array Technologies Inc. Common Stock |
| ARTNA | 32.36 | 32.17 | 48 | 2025/03/18 | 16:08:17 | extend-hours | 0.19 | 0.59061237 | |
Artesian Resources Corp |
| ARTV | 5.1 | 5.77 | 1 | 2025/03/18 | 19:17:07 | extend-hours | -0.67 | -11.61178510 | |
Artiva Biotherapeutics Inc. Common Stock |
| ARTW | 1.6106 | 1.66 | 149 | 2025/03/18 | 17:35:31 | extend-hours | -0.0494 | -2.97590361 | |
Arts-Way Manufacturing Co Inc |
| ARVN | 8.4 | 8.58 | 5 | 2025/03/18 | 19:46:30 | extend-hours | -0.18 | -2.09790210 | |
Arvinas Inc |
| ARWR | 15.29 | 15.35 | 40 | 2025/03/18 | 16:50:46 | extend-hours | -0.06 | -0.39087948 | |
Arrowhead Research Corporation |
| ASLE | 8.32 | 8.23 | 1 | 2025/03/18 | 16:47:38 | extend-hours | 0.09 | 1.09356015 | |
AerSale Corporation Common Stock |
| ASMB | 11.11 | 10.7 | 6 | 2025/03/18 | 15:34:13 | open | 0.41 | 3.83177570 | |
Assembly Biosciences Inc |
| ASMG | 14.27 | 14.24 | 1 | 2025/03/18 | 17:45:35 | extend-hours | 0.03 | 0.21067416 | |
Leverage Shares 2X Long ASML Daily ETF |
| ASML | 729.5 | 729.9 | 10 | 2025/03/18 | 19:59:59 | extend-hours | -0.4 | -0.05480203 | |
ASML Holding NV |
| ASND | 168.84 | 168.01 | 2 | 2025/03/18 | 19:16:59 | extend-hours | 0.83 | 0.49401821 | |
Ascendis Pharma A/S American Depositary Shares |
| ASNS | 1.1 | 0.82 | 270 | 2025/03/18 | 19:59:22 | extend-hours | 0.28 | 34.14634146 | |
Actelis Networks Inc. Common Stock |
| ASO | 46.37 | 46.38 | 6 | 2025/03/18 | 18:27:32 | extend-hours | -0.01 | -0.02156102 | |
Academy Sports and Outdoors Inc. |
| ASPI | 4.114 | 4.2 | 25 | 2025/03/18 | 19:27:34 | extend-hours | -0.086 | -2.04761905 | |
ASP Isotopes Inc. Common Stock |
| ASPS | 0.97 | 0.904 | 300 | 2025/03/18 | 19:13:57 | extend-hours | 0.066 | 7.30088496 | |
Altisource Portfolio Solutions S.A. |
| ASRT | 0.7485 | 0.74 | 9 | 2025/03/18 | 19:57:38 | extend-hours | 0.0085 | 1.14864865 | |
Assertio Holdings Inc. Common Stock |
| ASRV | 2.46 | 2.43 | 1 | 2025/03/18 | 16:05:07 | extend-hours | 0.03 | 1.23456790 | |
AmeriServ Financial Inc |
| ASST | 0.525 | 0.52 | 1 | 2025/03/18 | 19:01:38 | extend-hours | 0.005 | 0.96153846 | |
Asset Entities Inc. Class B Common Stock |
| ASTE | 36.24 | 36.25 | 1 | 2025/03/18 | 16:20:00 | extend-hours | -0.01 | -0.02758621 | |
Astec Industries Inc |
| ASTH | 31.42 | 30.29 | 1 | 2025/03/18 | 16:09:10 | extend-hours | 1.13 | 3.73060416 | |
Astrana Health Inc. Common Stock |
| ASTI | 1.88 | 1.94 | 10 | 2025/03/18 | 19:05:53 | extend-hours | -0.06 | -3.09278351 | |
Ascent Solar Technologies Inc. Common Stock |
| ASTL | 6.349428 | 6.34 | 29,730 | 2025/03/18 | 16:36:38 | extend-hours | 0.009428 | 0.14870662 | |
Algoma Steel Group Inc. Common Shares |
| ASTS | 26.4 | 27.76 | 24 | 2025/03/18 | 19:59:46 | extend-hours | -1.36 | -4.89913545 | |
AST SpaceMobile Inc. Class A Common Stock |
| ASUR | 9.88 | 9.45 | 1 | 2025/03/18 | 16:05:05 | extend-hours | 0.43 | 4.55026455 | |
Asure Software Inc |
| ASYS | 4.95 | 4.97 | 2 | 2025/03/18 | 17:57:11 | extend-hours | -0.02 | -0.40241449 | |
Amtech Systems Inc |
| ATAI | 1.3988 | 1.42 | 7 | 2025/03/18 | 19:29:42 | extend-hours | -0.0212 | -1.49295775 | |
ATAI Life Sciences N.V. Common Shares |
| ATAT | 31 | 31.645 | 104 | 2025/03/18 | 18:02:52 | extend-hours | -0.645 | -2.03823669 | |
Atour Lifestyle Holdings Limited American Depositary Shares |
| ATEC | 9.7 | 9.67 | 41,800 | 2025/03/18 | 16:19:35 | extend-hours | 0.03 | 0.31023785 | |
Alphatec Holdings Inc. |
| ATER | 2.79 | 2.23 | 30 | 2025/03/18 | 19:59:55 | extend-hours | 0.56 | 25.11210762 | |
Aterian Inc. Common Stock |
| ATEX | 38.98 | 39.54 | 1 | 2025/03/18 | 16:05:09 | extend-hours | -0.56 | -1.41628730 | |
Anterix Inc. Common Stock |
| ATGL | 32.7 | 29.56 | 83 | 2025/03/18 | 19:54:03 | extend-hours | 3.14 | 10.62246279 | |
Alpha Technology Group Limited Class A Ordinary Shares |
| ATHA | 0.3271 | 0.32 | 321 | 2025/03/18 | 19:38:44 | extend-hours | 0.0071 | 2.2187500 | |
Athira Pharma Inc. Common Stock |
| ATHE | 3.6602 | 3.89 | 12 | 2025/03/18 | 18:12:41 | extend-hours | -0.2298 | -5.90745501 | |
Alterity Therapeutics Limited American Depositary Shares |
| ATLC | 48.55 | 47.56 | 1 | 2025/03/18 | 16:05:06 | extend-hours | 0.99 | 2.08158116 | |
Atlanticus Holdings Corporation |
| ATLN | 5.81 | 5.99 | 1 | 2025/03/18 | 18:30:00 | extend-hours | -0.18 | -3.00500835 | |
Atlantic International Corp. Common Stock |
| ATLO | 17.97 | 17.85 | 1 | 2025/03/18 | 16:05:11 | extend-hours | 0.12 | 0.67226891 | |
AMES National Corp |
| ATLX | 6.03 | 6.48 | 4 | 2025/03/18 | 19:36:47 | extend-hours | -0.45 | -6.94444444 | |
Atlas Lithium Corporation Common Stock |
| ATNF | 1.05 | 1.07 | 1 | 2025/03/18 | 19:44:24 | extend-hours | -0.02 | -1.86915888 | |
180 Life Sciences Corp. Common Stock |
| ATNFW | 0.0084 | 0.0079 | 100 | 2025/03/18 | 14:43:50 | open | 0.0005 | 6.32911392 | |
180 Life Sciences Corp. Warrant |
| ATNI | 22.68 | 23.06 | 1 | 2025/03/18 | 16:05:05 | extend-hours | -0.38 | -1.64787511 | |
ATN International Inc |
| ATOM | 6.01 | 6.06 | 99 | 2025/03/18 | 19:21:36 | extend-hours | -0.05 | -0.82508251 | |
Atomera Incorporated Common Stock |
| ATOS | 0.7104 | 0.7274 | 1,000 | 2025/03/18 | 19:28:15 | extend-hours | -0.0170 | -2.33709101 | |
Atossa Therapeutics Inc. Common Stock |
| ATPC | 1.03 | 1.04 | 125 | 2025/03/18 | 19:20:04 | extend-hours | -0.01 | -0.96153846 | |
Agape ATP Corporation Common Stock |
| ATRA | 7.6999 | 7.16 | 2 | 2025/03/18 | 18:52:20 | extend-hours | 0.5399 | 7.54050279 | |
Atara Biotherapeutics Inc |
| ATRC | 33.93 | 33.38 | 1 | 2025/03/18 | 16:20:00 | extend-hours | 0.55 | 1.64769323 | |
AtriCure Inc. |
| ATRO | 25.01 | 24.79 | 1 | 2025/03/18 | 16:08:17 | extend-hours | 0.22 | 0.88745462 | |
Astronics Corp |
| ATSG | 22.31 | 22.33 | 1 | 2025/03/18 | 16:20:00 | extend-hours | -0.02 | -0.08956561 | |
Air Transport Services Group Inc. |
| ATXG | 0.8949 | 0.85045 | 1 | 2025/03/18 | 17:52:46 | extend-hours | 0.04445 | 5.22664472 | |
Addentax Group Corp. Common Stock |
| ATXI | 0.3998 | 0.549 | 200 | 2025/03/18 | 19:58:53 | extend-hours | -0.1492 | -27.17668488 | |
Avenue Therapeutics Inc. Common Stock |
| ATXS | 6.49 | 6.35 | 33 | 2025/03/18 | 16:20:00 | extend-hours | 0.14 | 2.20472441 | |
Astria Therapeutics Inc. Common Stock |
| ATYR | 3.92 | 4.15 | 300 | 2025/03/18 | 19:45:01 | extend-hours | -0.23 | -5.54216867 | |
aTyr Pharma Inc. Common Stock |
| AUDC | 10.21 | 10.45 | 1 | 2025/03/18 | 16:05:06 | extend-hours | -0.24 | -2.29665072 | |
AudioCodes Ltd |
| AUID | 5.01 | 5.12 | 1 | 2025/03/18 | 16:05:09 | extend-hours | -0.11 | -2.14843750 | |
authID Inc. Common Stock |
| AUMI | 46.16 | 47.07 | 2025/03/18 | 16:15:00 | extend-hours | -0.91 | -1.93329084 | |
Themes Gold Miners ETF | |
| AUPH | 8.41 | 8.35 | 70 | 2025/03/18 | 16:59:19 | extend-hours | 0.06 | 0.71856287 | |
Aurinia Pharmaceuticals Inc |
| AUR | 6.94 | 6.79 | 20 | 2025/03/18 | 19:55:39 | extend-hours | 0.15 | 2.20913108 | |
Aurora Innovation Inc. Class A Common Stock |
| AURA | 7.42 | 7.44 | 1 | 2025/03/18 | 16:05:06 | extend-hours | -0.02 | -0.26881720 | |
Aura Biosciences Inc. Common Stock |
| AUROW | 1.47 | 1.3 | 100 | 2025/03/18 | 14:49:19 | open | 0.17 | 13.07692308 | |
Aurora Innovation Inc. Warrant |
| AUTL | 1.85 | 1.8 | 100 | 2025/03/18 | 19:34:14 | extend-hours | 0.05 | 2.77777778 | |
Autolus Therapeutics plc American Depositary Share |
| AUUD | 0.2903 | 0.305 | 300 | 2025/03/18 | 18:48:57 | extend-hours | -0.0147 | -4.81967213 | |
Auddia Inc. Common Stock |
| AVAH | 5.647 | 5.48 | 10 | 2025/03/18 | 18:49:25 | extend-hours | 0.167 | 3.04744526 | |
Aveanna Healthcare Holdings Inc. Common Stock |
| AVAV | 124.05 | 125.5 | 6 | 2025/03/18 | 19:39:37 | extend-hours | -1.45 | -1.15537849 | |
AeroVironment Inc. |
| AVBP | 19.5 | 20.43 | 1 | 2025/03/18 | 16:05:09 | extend-hours | -0.93 | -4.55212922 | |
ArriVent BioPharma Inc. Common Stock |
| AVDL | 8.63 | 8.78 | 1 | 2025/03/18 | 16:05:06 | extend-hours | -0.15 | -1.70842825 | |
Avadel Pharmaceuticals plc Ordinary Share |
| AVDX | 8.18 | 8.16 | 1 | 2025/03/18 | 17:33:24 | extend-hours | 0.02 | 0.24509804 | |
AvidXchange Holdings Inc. Common Stock |
| AVGO | 188.4 | 190.44 | 92 | 2025/03/18 | 19:59:56 | extend-hours | -2.04 | -1.07120353 | |
Broadcom Inc. Common Stock |
| AVGX | 18.81 | 19.3 | 20 | 2025/03/18 | 19:59:22 | extend-hours | -0.49 | -2.53886010 | |
Defiance Daily Target 2X Long AVGO ETF |
| AVIR | 3.17 | 3.09 | 1 | 2025/03/18 | 16:05:06 | extend-hours | 0.08 | 2.58899676 | |
Atea Pharmaceuticals Inc. Common Stock |
| AVL | 20.55 | 20.98 | 10 | 2025/03/18 | 19:58:58 | extend-hours | -0.43 | -2.04957102 | |
Direxion Daily AVGO Bull 2X Shares |
| AVNW | 19.365 | 19 | 1 | 2025/03/18 | 16:05:10 | extend-hours | 0.365 | 1.92105263 | |
Aviat Networks Inc. |
| AVO | 10.1 | 10.18 | 1 | 2025/03/18 | 16:27:35 | extend-hours | -0.08 | -0.78585462 | |
Mission Produce Inc. Common Stock |
| AVPT | 15 | 14.57 | 50 | 2025/03/18 | 18:30:29 | extend-hours | 0.43 | 2.95126973 | |
AvePoint Inc. Class A Common Stock |
| AVR | 6.63 | 6.71 | 25 | 2025/03/18 | 16:09:52 | extend-hours | -0.08 | -1.19225037 | |
Anteris Technologies Global Corp. Common Stock |
| AVS | 21 | 20.63 | 1 | 2025/03/18 | 18:21:28 | extend-hours | 0.37 | 1.79350460 | |
Direxion Daily AVGO Bear 1X Shares |
| AVT | 48.6 | 48.24 | 249 | 2025/03/18 | 16:20:00 | extend-hours | 0.36 | 0.74626866 | |
Avnet Inc. |
| AVTE | 2.37 | 2.45 | 25 | 2025/03/18 | 18:21:44 | extend-hours | -0.08 | -3.26530612 | |
Aerovate Therapeutics Inc. Common Stock |
| AVTX | 7.39 | 7.7 | 1 | 2025/03/18 | 19:17:49 | extend-hours | -0.31 | -4.02597403 | |
Avalo Therapeutics Inc. Common Stock |
| AVXC | 49.6099 | 49.55 | 2025/03/18 | 16:15:00 | extend-hours | 0.0599 | 0.12088799 | |
Avantis Emerging Markets ex-China Equity ETF | |
| AVXL | 9.1328 | 9.1 | 50 | 2025/03/18 | 19:59:55 | extend-hours | 0.0328 | 0.36043956 | |
Anavex Life Sciences |
| AWH | 0.124767 | 0.125 | 1 | 2025/03/18 | 19:59:34 | extend-hours | -0.000233 | -0.186400 | |
Aspira Women's Health Inc. Common Stock |
| AWRE | 1.695 | 1.6324 | 1 | 2025/03/18 | 15:34:58 | open | 0.0626 | 3.83484440 | |
Aware Inc |
| AXDX | 1.13 | 1.0701 | 5 | 2025/03/18 | 15:34:21 | open | 0.0599 | 5.59760770 | |
Accelerate Diagnostics Inc. |
| AXGN | 17.58 | 18.03 | 4 | 2025/03/18 | 17:13:59 | extend-hours | -0.45 | -2.49584027 | |
Axogen Inc. Common Stock |
| AXON | 540.85 | 548.7 | 4 | 2025/03/18 | 19:47:07 | extend-hours | -7.85 | -1.43065427 | |
Axon Enterprise Inc. Common Stock |
| AXSM | 124.9 | 124.5 | 10 | 2025/03/18 | 19:35:36 | extend-hours | 0.4 | 0.32128514 | |
Axsome Therapeutics Inc |
| AXTI | 1.7 | 1.8 | 200 | 2025/03/18 | 19:34:22 | extend-hours | -0.1 | -5.55555556 | |
AXT Inc |
| AYRO | 0.533 | 0.52 | 18 | 2025/03/18 | 19:53:12 | extend-hours | 0.013 | 2.500 | |
AYRO Inc. Common Stock |
| AYTU | 1.19 | 1.24 | 1 | 2025/03/18 | 17:11:10 | extend-hours | -0.05 | -4.03225806 | |
AYTU BioPharma Inc. Common Stock |
| AZ | 7.03 | 6.8 | 1 | 2025/03/18 | 16:05:09 | extend-hours | 0.23 | 3.38235294 | |
A2Z Cust2Mate Solutions Corp. Common Shares |
| AZI | 0.5299 | 0.52 | 26 | 2025/03/18 | 19:29:27 | extend-hours | 0.0099 | 1.90384615 | |
Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares |
| AZN | 77.09 | 77.49 | 7 | 2025/03/18 | 19:30:55 | extend-hours | -0.40 | -0.51619564 | |
AstraZeneca PLC |
| AZTA | 36 | 37.18 | 1 | 2025/03/18 | 17:54:39 | extend-hours | -1.18 | -3.17374933 | |
Azenta Inc. |
| BABX | 41.9518 | 44.27 | 100 | 2025/03/18 | 19:56:28 | extend-hours | -2.3182 | -5.23650328 | |
GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF |
| BACK | 0.428 | 0.48 | 1 | 2025/03/18 | 19:37:20 | extend-hours | -0.052 | -10.83333333 | |
IMAC Holdings Inc. Common Stock |
| BAER | 1.68 | 1.58 | 39 | 2025/03/18 | 19:53:53 | extend-hours | 0.10 | 6.32911392 | |
Bridger Aerospace Group Holdings Inc. Common Stock |
| BAFN | 19.2 | 19.6 | 25 | 2025/03/18 | 15:33:49 | open | -0.4 | -2.04081633 | |
BayFirst Financial Corp. Common Stock |
| BAND | 15.06 | 14.99 | 5 | 2025/03/18 | 17:52:43 | extend-hours | 0.07 | 0.46697799 | |
Bandwidth Inc. Class A Common Stock |
| BANF | 110.35 | 110.44 | 161 | 2025/03/18 | 16:39:12 | extend-hours | -0.09 | -0.08149221 | |
Bancfirst Corp |
| BANL | 1.11 | 1.1401 | 100 | 2025/03/18 | 13:44:46 | open | -0.0301 | -2.64011929 | |
CBL International Limited Ordinary Shares |
| BANR | 64.84 | 64.35 | 1 | 2025/03/18 | 15:55:32 | extend-hours | 0.49 | 0.76146076 | |
Banner Corp. |
| BANX | 21.27 | 21.18 | 1 | 2025/03/18 | 16:05:08 | extend-hours | 0.09 | 0.42492918 | |
ArrowMark Financial Corp. Common Stock |
| BAOS | 2.32 | 2 | 13 | 2025/03/18 | 19:57:18 | extend-hours | 0.32 | 16.00 | |
Baosheng Media Group Holdings Limited Ordinary shares |
| BASE | 13.1 | 13.46 | 99 | 2025/03/18 | 18:18:50 | extend-hours | -0.36 | -2.67459138 | |
Couchbase Inc. Common Stock |
| BATRA | 42.57 | 42.43 | 7 | 2025/03/18 | 17:39:44 | extend-hours | 0.14 | 0.32995522 | |
Atlanta Braves Holdings Inc. Series A Common Stock |
| BATRK | 39.68 | 38.84 | 1 | 2025/03/18 | 19:46:33 | extend-hours | 0.84 | 2.16271885 | |
Atlanta Braves Holdings Inc. Series C Common Stock |
| BBCP | 5.75 | 6 | 1 | 2025/03/18 | 16:20:00 | extend-hours | -0.25 | -4.16666667 | |
Concrete Pumping Holdings Inc. Common Stock |
| BBH | 162.55 | 163.03 | 2025/03/18 | 16:15:00 | extend-hours | -0.48 | -0.29442434 | |
VanEck Biotech ETF | |
| BBIO | 32.19 | 31.81 | 31,171 | 2025/03/18 | 16:28:03 | extend-hours | 0.38 | 1.19459290 | |
BridgeBio Pharma Inc. Common Stock |
| BBLG | 0.8599 | 0.827 | 1 | 2025/03/18 | 19:12:46 | extend-hours | 0.0329 | 3.97823458 | |
Bone Biologics Corp Common Stock |
| BBNX | 16.5 | 16.42 | 50 | 2025/03/18 | 19:57:53 | extend-hours | 0.08 | 0.48721072 | |
Beta Bionics Inc. Common Stock |
| BBSI | 39.65 | 39.54 | 4 | 2025/03/18 | 16:15:24 | extend-hours | 0.11 | 0.27819929 | |
Barrett Business Services |
| BCAB | 0.3501 | 0.379 | 4 | 2025/03/18 | 16:54:28 | extend-hours | -0.0289 | -7.62532982 | |
BioAtla Inc. Common Stock |
| BCAL | 14.96 | 15.01 | 10 | 2025/03/18 | 15:55:29 | extend-hours | -0.05 | -0.33311126 | |
California BanCorp Common Stock |
| BCAX | 12.44 | 13.35 | 1 | 2025/03/18 | 16:05:10 | extend-hours | -0.91 | -6.81647940 | |
Bicara Therapeutics Inc. Common Stock |
| BCBP | 9.84 | 9.82 | 1 | 2025/03/18 | 16:05:08 | extend-hours | 0.02 | 0.20366599 | |
BCB Bancorp Inc (NJ) |
| BCDA | 2.71 | 2.59 | 100 | 2025/03/18 | 19:17:05 | extend-hours | 0.12 | 4.63320463 | |
BioCardia Inc. Common Stock |
| BCG | 1.93 | 1.83 | 50 | 2025/03/18 | 19:23:26 | extend-hours | 0.10 | 5.46448087 | |
Binah Capital Group Inc. Common Stock |
| BCLI | 1.61 | 1.6 | 2 | 2025/03/18 | 19:06:26 | extend-hours | 0.01 | 0.62500 | |
Brainstorm Cell Therapeutics Inc. |
| BCML | 25.135 | 24.93 | 4 | 2025/03/18 | 15:55:27 | extend-hours | 0.205 | 0.82230245 | |
BayCom Corp Common Stock |
| BCPC | 165.79 | 167.97 | 1 | 2025/03/18 | 16:05:08 | extend-hours | -2.18 | -1.29785081 | |
Balchem Corporation |
| BCRX | 7.55 | 7.7 | 118 | 2025/03/18 | 18:53:00 | extend-hours | -0.15 | -1.94805195 | |
BioCryst Pharmaceuticals Inc |
| BCTX | 3.85 | 4.1 | 6 | 2025/03/18 | 18:30:23 | extend-hours | -0.25 | -6.09756098 | |
Briacell Therapeutics Corp. Common Shares |
| BCYC | 10.04 | 9.88 | 1 | 2025/03/18 | 17:14:43 | extend-hours | 0.16 | 1.61943320 | |
Bicycle Therapeutics plc American Depositary Shares |
| BDGS | 30.91 | 30.94 | 2025/03/18 | 16:15:00 | extend-hours | -0.03 | -0.09696186 | |
Bridges Capital Tactical ETF | |
| BDMD | 5.67 | 5.89 | 9 | 2025/03/18 | 18:18:16 | extend-hours | -0.22 | -3.73514431 | |
Baird Medical Investment Holdings Ltd Ordinary Share |
| BDRX | 2 | 2.07 | 329 | 2025/03/18 | 19:32:54 | extend-hours | -0.07 | -3.38164251 | |
Biodexa Pharmaceuticals plc American Depositary Shs |
| BDSX | 0.7303 | 0.76 | 1 | 2025/03/18 | 17:04:22 | extend-hours | -0.0297 | -3.90789474 | |
Biodesix Inc. Common Stock |
| BDTX | 1.6795 | 1.73 | 200 | 2025/03/18 | 18:25:49 | extend-hours | -0.0505 | -2.91907514 | |
Black Diamond Therapeutics Inc. Common Stock |
| BEAM | 22.602 | 23.92 | 49 | 2025/03/18 | 19:58:13 | extend-hours | -1.318 | -5.51003344 | |
Beam Therapeutics Inc. Common Stock |
| BEAT | 2.12 | 2.0802 | 1 | 2025/03/18 | 15:34:57 | open | 0.0398 | 1.91327757 | |
Heartbeam Inc. Common Stock |
| BECN | 121.85 | 122 | 1 | 2025/03/18 | 19:43:34 | extend-hours | -0.15 | -0.12295082 | |
Beacon Roofing Supply Inc. |
| BEEM | 2.2 | 2.21 | 4 | 2025/03/18 | 19:02:47 | extend-hours | -0.01 | -0.45248869 | |
Beam Global Common Stock |
| BELFA | 73.29 | 73.71 | 3 | 2025/03/18 | 16:20:00 | extend-hours | -0.42 | -0.56980057 | |
Bel Fuse Inc |
| BELFB | 74.17 | 74.66 | 185 | 2025/03/18 | 16:41:29 | extend-hours | -0.49 | -0.65630860 | |
Bel Fuse Inc |
| BENF | 0.3322 | 0.3346 | 300 | 2025/03/18 | 19:49:43 | extend-hours | -0.0024 | -0.71727436 | |
Beneficient Class A Common Stock |
| BENFW | 0.0074 | 0.0074 | 4 | 2025/03/18 | 16:27:58 | extend-hours | 0.0000 | 0 | |
Beneficient Warrant |
| BETR | 11.63 | 11.7685 | 1 | 2025/03/18 | 19:53:12 | extend-hours | -0.1385 | -1.17687046 | |
Better Home & Finance Holding Company Class A Common Stock |
| BFC | 102.0388 | 101.07 | 3 | 2025/03/18 | 15:55:35 | extend-hours | 0.9688 | 0.95854358 | |
Bank First Corporation Common Stock |
| BFIN | 13.15 | 12.825 | 1 | 2025/03/18 | 15:55:26 | open | 0.325 | 2.53411306 | |
BankFinancial Corporation |
| BFRG | 1.75 | 1.89 | 125 | 2025/03/18 | 17:56:25 | extend-hours | -0.14 | -7.40740741 | |
Bullfrog AI Holdings Inc. Common Stock |
| BFRI | 0.9899 | 1.03 | 2 | 2025/03/18 | 19:03:55 | extend-hours | -0.0401 | -3.89320388 | |
Biofrontera Inc. Common Stock |
| BFST | 24.6 | 24.53 | 1 | 2025/03/18 | 16:05:07 | extend-hours | 0.07 | 0.28536486 | |
Business First Bancshares Inc. Common Stock |
| BGC | 9.07 | 9.05 | 25,790 | 2025/03/18 | 16:28:16 | extend-hours | 0.02 | 0.22099448 | |
BGC Group Inc. Class A Common Stock |
| BGFV | 1 | 1 | 1 | 2025/03/18 | 19:18:12 | extend-hours | 0 | 0 | |
Big 5 Sporting Goods Corp |
| BGLC | 0.3058 | 0.315 | 382 | 2025/03/18 | 19:48:49 | extend-hours | -0.0092 | -2.92063492 | |
BioNexus Gene Lab Corp Common stock |
| BGM | 10.17 | 10.28 | 1 | 2025/03/18 | 16:40:40 | extend-hours | -0.11 | -1.07003891 | |
BGM Group Ltd. Class A Ordinary Shares |
| BGRN | 47.14 | 47.04 | 2025/03/18 | 16:15:00 | extend-hours | 0.10 | 0.21258503 | |
iShares Trust iShares USD Green Bond ETF | |
| BHAT | 3.44 | 2.86 | 1 | 2025/03/18 | 19:59:52 | extend-hours | 0.58 | 20.27972028 | |
Blue Hat Interactive Entertainment Technology Ordinary Shares |
| BHF | 57.12 | 57.2 | 52 | 2025/03/18 | 16:08:17 | extend-hours | -0.08 | -0.13986014 | |
Brighthouse Financial Inc. |
| BHFAL | 21.95 | 21.7863 | 83 | 2025/03/18 | 14:47:36 | open | 0.1637 | 0.75138963 | |
Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058 |
| BHFAM | 15.42 | 15.39 | 77 | 2025/03/18 | 14:49:46 | open | 0.03 | 0.19493177 | |
Brighthouse Financial Inc. Depositary shares each representing a 1/1000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock Series D |
| BHFAN | 16.75 | 16.76 | 119 | 2025/03/18 | 15:55:23 | open | -0.01 | -0.05966587 | |
Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C |
| BHFAO | 22.05 | 22.03 | 61 | 2025/03/18 | 15:35:46 | open | 0.02 | 0.09078529 | |
Brighthouse Financia |