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