Trading instruments

Last updated: 20.09.2024 00:48:17

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 228.55$ 8.19$ 3.71% 229.82$ 224.63$ 224.99$ 220.69$ 237.23$ 164.075$ $3.475 mld. Buy Sell
ABBV ABBVIE Inc 193.62$ 0.71$ 0.37% 194.16$ 191.96$ 193.425$ 192.91$ 199.95$ 135.85$ $342 mld. Buy Sell
ABT Abbott Laboratories 114.15$ -0.73$ -0.64% 115.66$ 113.25$ 115.49$ 114.88$ 121.64$ 89.674$ $199 mld. Buy Sell
ACN ACCENTURE PLC 335.24$ -0.83$ -0.25% 340.38$ 332.23$ 340$ 336.07$ 387.51$ 278.69$ $225 mld. Buy Sell
ALL THE ALLSTATE CORPORATION 190.68$ -0.32$ -0.17% 192.5$ 187.3$ 191.5$ 191$ 192.5$ 109.01$ $50.347 mln Buy Sell
AMGN AMGEN INC 335.95$ 3.11$ 0.93% 338.7$ 334.6101$ 337.03$ 332.93$ 346.85$ 249.7001$ $181 mld. Buy Sell
AMZN AMAZON.COM INC 189.55$ 3.42$ 1.83% 190.99$ 188.47$ 190.04$ 186.43$ 201.2$ 118.35$ $1.989 mld. Buy Sell
AXP AMERICAN EXPRESS COMPANY 268.5$ 6.35$ 2.42% 270.1$ 266.35$ 267.83$ 262.4$ 270.1$ 137.8$ $191 mld. Buy Sell
BA BOEING COMPANY 154.59$ -0.61$ -0.39% 157.18$ 154.27$ 157$ 155.2$ 267.54$ 154.02$ $95.253 mln Buy Sell
BAC BANK OF AMERICA CORPORATION 40.85$ 1.24$ 3.13% 41.045$ 40.01$ 40.04$ 39.63$ 44.44$ 24.96$ $317 mld. Buy Sell
BIIB BIOGEN IDEC Inc 201.44$ 3.97$ 2.01% 204.18$ 200.109$ 200.57$ 197.53$ 269.4312$ 189.44$ $29.342 mln Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 71.72$ 0.68$ 0.96% 71.92$ 70.6$ 71.5$ 71.04$ 71.92$ 39.66$ $52.926 mln Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 49.02$ -0.715$ -1.44% 50.04$ 48.945$ 49.89$ 49.735$ 59.46$ 39.35$ $99.383 mln Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 459.14$ 3$ 0.66% 462.19$ 457.25$ 462$ 456.71$ 484.82$ 330.58$ $608 mld. Buy Sell
C CITIGROUP Inc 62.86$ 3.13$ 5.23% 63.17$ 60.6$ 60.92$ 59.89$ 67.81$ 38.17$ $120 mld. Buy Sell
CAT CATERPILLAR Inc 373.31$ 18.0475$ 5.08% 374.69$ 361.27$ 363$ 355.2625$ 382.01$ 223.76$ $181 mld. Buy Sell
CL COLGATE-PALMOLIVE COMPANY 101.81$ -1.17$ -1.13% 103.1$ 101.89$ 103.1$ 103.18$ 109.3$ 67.62$ $83.188 mln Buy Sell
CMCSA Comcast 40.27$ 0.475$ 1.19% 41.07$ 40.145$ 40.36$ 39.8$ 47.11$ 36.43$ $160 mld. Buy Sell
COF Capital One Financial 152.4262$ 7.63$ 5.25% 153.07$ 148.11$ 148.5$ 145.42$ 153.35$ 88.23$ $58.205 mln Buy Sell
COP ConocoPhillips 110.55$ 1.91$ 1.76% 111.345$ 109.365$ 110.5$ 108.64$ 135.18$ 101.295$ $128 mld. Buy Sell
COST COSTCO WHOLESALE CORP 900.74$ 8.49$ 0.95% 905.13$ 895.5001$ 904.26$ 892.25$ 923.8299$ 540.23$ $399 mld. Buy Sell
CSCO CISCO SYSTEMS INC 51.27$ 0.85$ 1.68% 51.715$ 51.145$ 51.41$ 50.58$ 54.585$ 44.5$ $205 mld. Buy Sell
CVS CVS HEALTH CORPORATION 58.42$ -0.01$ -0.02% 59.1$ 58.12$ 58.7$ 58.41$ 83.25$ 52.7705$ $73.491 mln Buy Sell
CVX CHEVRON CORPORATION 142.0828$ 1.01$ 0.7% 146.78$ 144.93$ 145.81$ 143.98$ 171.7$ 135.3672$ $260 mld. Buy Sell
DIS THE WALT DISNEY COMPANY 93.31$ -0.16$ -0.17% 95.29$ 93.32$ 94.82$ 93.61$ 123.74$ 78.7309$ $169 mld. Buy Sell
DVN DEVON ENERGY CORPORATION 41$ 0.6$ 1.49% 41.43$ 40.78$ 41.13$ 40.37$ 55.09$ 39.02$ $25.674 mln Buy Sell
EMR EMERSON ELECTRIC CO. 105.91$ 2.23$ 2.15% 106.25$ 105.02$ 106.06$ 103.68$ 119.53$ 83.1$ $60.655 mln Buy Sell
EXC EXELON CORPORATION 39.41$ -0.2$ -0.51% 39.45$ 38.88$ 39.34$ 39.49$ 41.48$ 33.345$ $39.430 mln Buy Sell
F FORD MOTOR COMPANY 10.91$ -0.065$ -0.59% 11.31$ 10.865$ 11.22$ 10.985$ 14.85$ 9.49$ $42.597 mln Buy Sell
FDX FEDEX CORPORATION 267.74$ 2.24$ 0.75% 308$ 297.87$ 304.13$ 298.15$ 313.84$ 224.69$ $65.409 mln Buy Sell
FOXA Fox Corp 40.48$ -0.115$ -0.28% 40.97$ 40.37$ 40.95$ 40.595$ 41.58$ 28.285$ $10.008 mln Buy Sell
GD GENERAL DYNAMICS CORPORATION 304.73$ 2.16$ 0.71% 306.645$ 302.52$ 304.84$ 302.57$ 309.967$ 214.53$ $83.733 mln Buy Sell
GILD GILEAD SCIENCES INC 85.5225$ 0.02$ 0.02% 84.65$ 83.425$ 84.39$ 83.9$ 87.865$ 62.07$ $106 mld. Buy Sell
GM GENERAL MOTORS COMPANY 48.61$ -0.04$ -0.08% 49.86$ 48.2$ 49.49$ 48.66$ 50.5$ 26.3$ $54.634 mln Buy Sell
GOOG Alphabet Inc. Class C 163.19$ 2.41$ 1.5% 164.99$ 162.5216$ 164.82$ 160.84$ 193.31$ 121.46$ $911 mld. Buy Sell
GOOGL Alphabet Inc. Class A 162.14$ 2.42$ 1.51% 163.79$ 161.34$ 163.71$ 159.79$ 191.75$ 120.2057$ $950 mld. Buy Sell
GS GOLDMAN SACHS GROUP Inc 503.83$ 19.14$ 3.95% 506.41$ 493.46$ 494.74$ 484.69$ 517.26$ 289.3568$ $159 mld. Buy Sell
HAL Halliburton Company 29.43$ 0.42$ 1.44% 30.03$ 29.39$ 29.86$ 29.11$ 43.85$ 27.525$ $25.982 mln Buy Sell
HD HOME DEPOT Inc 390.34$ 6.195$ 1.61% 391.87$ 387.01$ 390.84$ 384.145$ 396.8729$ 274.26$ $388 mld. Buy Sell
HON HONEYWELL INTERNATIONAL Inc 203.7$ 2.07$ 1.03% 205.5399$ 202.18$ 204.162$ 201.64$ 220.79$ 174.88$ $132 mld. Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 213.69$ -1$ -0.47% 218.48$ 210.37$ 218.01$ 214.89$ 218.84$ 135.87$ $197 mld. Buy Sell
INTC INTEL CORP 21.14$ 0.376647$ 1.81% 21.69$ 21.03$ 21.28$ 20.77$ 51.28$ 18.51$ $90.395 mln Buy Sell
JNJ JOHNSON & JOHNSON 164.82$ -1.35$ -0.81% 166.37$ 164.42$ 166.23$ 166.17$ 168.85$ 143.13$ $397 mld. Buy Sell
JPM JPMORGAN CHASE & CO. 210.419$ 2.9$ 1.4% 211.91$ 207.34$ 209.78$ 207.58$ 225.48$ 135.19$ $599 mld. Buy Sell
KMI Kinder Morgan 21.59$ -0.03$ -0.14% 21.835$ 21.55$ 21.8$ 21.62$ 21.86$ 15.89$ $47.918 mln Buy Sell
KO COCA-COLA COMPANY 70.7$ -1.15$ -1.6% 71.94$ 70.6$ 71.56$ 71.77$ 73.53$ 51.55$ $306 mld. Buy Sell
LLY ELI LILLY & CO. 915.04$ 10.17$ 1.12% 916.81$ 903.86$ 912.85$ 904.87$ 972.53$ 516.57$ $870 mld. Buy Sell
LMT LOCKHEED MARTIN Corp 565.18$ -0.79$ -0.14% 567.525$ 562.1629$ 566.47$ 565.97$ 578.73$ 393.77$ $135 mld. Buy Sell
LOW LOWE'S COMPANIES Inc 261$ 4.26$ 1.66% 262.28$ 259.55$ 260.89$ 256.74$ 262.49$ 181.85$ $148 mld. Buy Sell
MA MASTERCARD INCORPORATED 493.14$ -1.56$ -0.32% 501.13$ 486.25$ 500$ 494.57$ 501.8$ 359.77$ $483 mld. Buy Sell
MCD MCDONALD'S CORPORATION 293.57$ 1.84$ 0.63% 295.08$ 290.9$ 294.25$ 292.01$ 302.39$ 243.53$ $211 mld. Buy Sell
MDLZ Mondelez International 74.78$ -0.27$ -0.36% 75.23$ 74.55$ 75.08$ 75.05$ 77.2$ 60.75$ $99.891 mln Buy Sell
MET METLIFE Inc 81.09$ 1.84$ 2.32% 81.39$ 79.54$ 80.25$ 79.25$ 81.39$ 57.91$ $56.789 mln Buy Sell
META Meta Platforms Inc. 558.45$ 20.83$ 3.87% 562.07$ 546.52$ 550$ 538.02$ 562.07$ 279.403$ $1.220 mld. Buy Sell
MMM 3M COMPANY 133.84$ 0.49$ 0.37% 135.32$ 133.32$ 134.4$ 133.35$ 135.32$ 71.435302$ $73.525 mln Buy Sell
MO ALTRIA GROUP Inc 50.2305$ -0.32$ -0.63% 50.74$ 50.07$ 50.62$ 50.55$ 54.95$ 39.065$ $85.705 mln Buy Sell
MRK Merck and Co Inc. 117.28$ -1.44$ -1.21% 119.2$ 116.29$ 118.9$ 118.67$ 134.63$ 99.14$ $297 mld. Buy Sell
MS Morgan Stanley 100.6475$ 1.42$ 1.43% 101.43$ 99.52$ 101.22$ 99.31$ 109.11$ 69.42$ $164 mld. Buy Sell
MSFT MICROSOFT CORP 438.15$ 7.81$ 1.81% 441.5$ 436.9$ 441.225$ 430.88$ 468.35$ 309.45$ $3.257 mld. Buy Sell
NKE NIKE Inc 87.35$ 0.03$ 0.04% 83.12$ 80.47$ 82.6$ 80.95$ 123.3916$ 70.7502$ $105 mld. Buy Sell
NSC NORFOLK SOUTHERN Corp 251.86$ 2.82$ 1.13% 253.61$ 250.14$ 251.86$ 249.04$ 263.66$ 183.09$ $56.945 mln Buy Sell
OXY Occidental Petroleum 52.0403$ 0.27$ 0.52% 52.72$ 51.903$ 52.63$ 51.76$ 71.185$ 49.905$ $47.129 mln Buy Sell
PEP PEPSICO Inc 174.66$ -0.55$ -0.31% 176.22$ 174.15$ 175.75$ 175.23$ 183.41$ 155.83$ $240 mld. Buy Sell
PFE PFIZER Inc 29.65$ -0.09$ -0.3% 30.35$ 29.52$ 29.89$ 29.75$ 34.11$ 25.2$ $168 mld. Buy Sell
PG PROCTER & GAMBLE COMPANY 171.54$ -2.38$ -1.37% 173.16$ 170.38$ 172.88$ 173.92$ 177.94$ 141.45$ $405 mld. Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 119.74$ -1.22$ -1.01% 120.755$ 119.4$ 120.6$ 120.96$ 128.22$ 87.23$ $186 mld. Buy Sell
PYPL PayPal Holdings Inc. 77.48$ 4.43$ 6.06% 78.245$ 74.81$ 75$ 73.12$ 78.245$ 50.25$ $79.210 mln Buy Sell
QCOM QUALCOMM INC 173.37$ 5.595$ 3.32% 176.8$ 172.49$ 174.42$ 168.295$ 230.63$ 104.333$ $193 mld. Buy Sell
SBUX STARBUCKS CORP 96.9$ 0.76$ 0.79% 98.7$ 96.325$ 97.97$ 96.14$ 107.66$ 71.55$ $110 mld. Buy Sell
SLB Schlumberger Limited 42.61$ 1.32$ 3.19% 43.2699$ 42.03$ 42.7$ 41.43$ 61.41$ 38.66$ $60.499 mln Buy Sell
SO THE SOUTHERN COMPANY 88.86$ -0.19$ -0.21% 89.01$ 88$ 88.65$ 89.05$ 90.34$ 61.5601$ $97.162 mln Buy Sell
SPG SIMON PROPERTY GROUP Inc 167.06$ 2.71$ 1.65% 167.42$ 164.34$ 166.57$ 164.35$ 169.185$ 102.11$ $54.467 mln Buy Sell
T AT&T Inc 21.31$ -0.38$ -1.75% 21.7$ 21.18$ 21.65$ 21.74$ 22.34$ 14.12$ $153 mld. Buy Sell
TGT TARGET CORPORATION 156.5$ 2.875$ 1.87% 157.39$ 155$ 156.58$ 153.615$ 181.86$ 102.93$ $72.096 mln Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 207.63$ 6.84$ 3.41% 210.56$ 205.685$ 207.61$ 200.7$ 214.66$ 139.48$ $190 mld. Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 575$ -3.23$ -0.56% 584.83$ 574.58$ 583.72$ 580.3$ 607.94$ 436.38$ $531 mld. Buy Sell
UNP UNION PACIFIC Corp 248.44$ -2.69$ -1.07% 254.01$ 246.05$ 250$ 251.13$ 258.66$ 199.33$ $151 mld. Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 128.5$ 1.45$ 1.11% 133.57$ 131.79$ 132.75$ 130.68$ 163.815$ 123.12$ $94.127 mln Buy Sell
V VISA Inc 285.35$ -3.31$ -1.15% 291.4775$ 282.87$ 291.09$ 288.55$ 293.07$ 227.78$ $477 mld. Buy Sell
VZ Verizon Communications 43.86$ 0.05$ 0.11% 43.97$ 43.325$ 43.96$ 43.89$ 45.05$ 30.135$ $185 mld. Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 9.01$ -0.025$ -0.28% 9.29$ 8.955$ 9.18$ 9.005$ 27.05$ 8.46$ $7.778 mln Buy Sell
WFC WELLS FARGO & CO. 55.77$ 1.55$ 2.86% 56.005$ 54.65$ 55.01$ 54.25$ 62.55$ 38.385$ $190 mld. Buy Sell
WMT Walmart Inc. 78.055$ -1$ -1.27% 79.09$ 77.49$ 79.05$ 79.04$ 81.02$ 49.846667$ $627 mld. Buy Sell
XOM EXXON MOBIL CORPORATION 115.8335$ 1.43$ 1.25% 117.575$ 115.19$ 116.16$ 114.57$ 123.75$ 95.77$ $457 mld. Buy Sell
1526 Rici Healthcare Holdings 1.11 HKD 0 HKD 0% 1.11 HKD 1.11 HKD 1.11 HKD 1.11 HKD 1.35 HKD 0.76 HKD HKD1.767 mln Buy Sell
A AGILENT TECHNOLOGIES Inc 141.95$ 2.88$ 2.07% 143.44$ 141.455$ 141.85$ 139.07$ 155.35$ 96.8$ $40.786 mln Buy Sell
AA Alcoa Corporation 34.92$ 0.55$ 1.6% 35.76$ 34.8$ 35.4$ 34.37$ 45.48$ 23.07$ $9.021 mln Buy Sell
AACG ATA Creativity Global 0.513$ 0.0113$ 2.18% 0.5454$ 0.51$ 0.53$ 0.5187$ 1.6499$ 0.5$ $16.397.791 Buy Sell
AADI Aadi Bioscience, Inc. 1.83$ -0.03$ -1.61% 1.88$ 1.78$ 1.88$ 1.86$ 5.7$ 1.21$ $45.045.146 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 64.33$ 1.29$ 2.05% 64.33$ 63.27$ 63.27$ 63.04$ 65.29$ 46.37$ $25.088.700 Buy Sell
AAGR African Agriculture Holdings Inc. 0.163$ 0.0302$ 24.08% 0.175$ 0.1375$ 0.158$ 0.1254$ 8.1899$ 0.121$ $9.432.293 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 11.12$ 0.08$ 0.73% 11.39$ 11.06$ 11.32$ 11.03$ 16.15$ 9.07$ $7.303 mln Buy Sell
AAME ATLANTIC AMERICAN CORP 1.635$ 0.045$ 2.83% 1.635$ 1.635$ 1.635$ 1.59$ 3$ 1.49$ $33.353.604 Buy Sell
AAN Aaron's Holdings Company, Inc. 10.04$ -0.02$ -0.2% 10.07$ 10.03$ 10.07$ 10.06$ 11.9$ 6.622$ $316 mln Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 14.22$ 0.91$ 6.85% 14.39$ 13.64$ 14.09$ 13.29$ 24.75$ 6.66$ $582 mln Buy Sell
AAON AAON INC 102.45$ 5.56$ 5.74% 102.75$ 98.885$ 99.35$ 96.94$ 102.75$ 52.24$ $8.300 mln Buy Sell
AAP ADVANCE AUTO PARTS INC 42.43$ 0.37$ 0.88% 43.39$ 41.88$ 43.05$ 42.06$ 88.56$ 37.51$ $2.532 mln Buy Sell
AAPB GraniteShares 1.75x Long 28.975$ 1.955$ 7.24% 29.2299$ 28.03$ 28.07$ 27.02$ 31.9$ 15.91$ $28.395.529 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 37.03$ 2.5799$ 7.46% 37.4105$ 35.8$ 35.95$ 34.57$ 40.93$ 20.48$ $114 mln Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 33.5$ 2.35$ 7.52% 33.79$ 32.46$ 32.46$ 31.24$ 37.09$ 18.551$ $8.040.000 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 27.37$ 0.25$ 0.92% 27.79$ 26.855$ 27.51$ 27.12$ 27.79$ 17.15$ $1.667 mln Buy Sell
AATC Autoscope Technologies Corp. 7.8$ -0.09$ -1.14% 7.89$ 7.79$ 7.8725$ 7.89$ 9.34$ 5.12$ $42.343.891 Buy Sell
AAUAF Almaden Minerals Ltd 0.0565$ 0.00275$ 5.12% 0.0565$ 0.0521$ 0.0521$ 0.05375$ 0.14$ 0.037$ $7.753.010 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 73.915$ 1.665$ 2.3% 74.07$ 73.22$ 73.54$ 72.25$ 75.6$ 60.9164$ $2.380 mln Buy Sell
AB ALLIANCEBERNSTEIN HOLDING L.P. 35.43$ 0.54$ 1.56% 35.3$ 34.83$ 34.98$ 34.61$ 35.67$ 25.83$ $4.080 mln Buy Sell
ABBNY ABB Ltd. 57.23$ 0.9$ 1.6% 57.398$ 56.96$ 57.29$ 56.33$ 58.22$ 32.88$ $108 mld. Buy Sell
ABCB AMERIS BANCORP 65.14$ 5.51$ 9.24% 65.4$ 63.13$ 64.3$ 59.63$ 65.4$ 52.81$ $4.499 mln Buy Sell
ABCL AbCellera Biologics Inc. 2.7393$ -0.01$ -0.36% 2.855$ 2.725$ 2.81$ 2.74$ 6.055$ 2.335$ $807 mln Buy Sell
ABEO Abeona Therapeutics Inc 5.8$ 0.35$ 6.42% 5.97$ 5.57$ 5.59$ 5.45$ 9.01$ 3.05$ $251 mln Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.37$ 0$ 0% 2.43$ 2.37$ 2.43$ 2.39$ 3$ 2.01$ $37.346 mln Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 227.34$ 7.4$ 3.36% 227.57$ 221.925$ 226.86$ 219.94$ 277.13$ 178.395$ $4.542 mln Buy Sell
ABLV Able View Global Inc 0.907$ -0.0644$ -6.63% 1.02$ 0.907$ 1.02$ 0.9714$ 3.94$ 0.67$ $15.643.376 Buy Sell
ABM ABM INDUSTRIES Inc 51.83$ 0.88$ 1.73% 52.11$ 50.75$ 51.73$ 50.95$ 59.78$ 38.48$ $3.254 mln Buy Sell
ABNB Airbnb, Inc. 128.57$ 6.33$ 5.17% 131.35$ 127.44$ 127.93$ 122.43$ 170.1$ 110.38$ $56.571 mln Buy Sell
ABOS Acumen Pharmaceuticals 2.58$ 0.145$ 5.93% 2.66$ 2.5$ 2.55$ 2.445$ 5$ 1.8101$ $155 mln Buy Sell
ABQQ AB International Group Corp 0.00055$ -0.00005$ -8.33% 0.0006$ 0.0005$ 0.0006$ 0.0006$ 0.0035$ 0.0001$ $615.336 Buy Sell
ABR ARBOR REALTY TRUST Inc 15.17$ 0.12$ 0.8% 15.3$ 15.06$ 15.3$ 15.04$ 16.35$ 11.77$ $2.860 mln Buy Sell
ABSI Absci Corp 4.31$ 0.32$ 8.04% 4.32$ 4.0399$ 4.1$ 3.98$ 6.72$ 1.1111$ $489 mln Buy Sell
ABTS Abits Group Inc 0.5222$ -0.0128$ -2.39% 0.54$ 0.515$ 0.529$ 0.535$ 1.6$ 0.376$ $18.566.652 Buy Sell
ABUS Arbutus Biopharma Corp 4.14$ 0.01$ 0.24% 4.24$ 4.105$ 4.21$ 4.13$ 4.725$ 1.69$ $782 mln Buy Sell
ABVC ABVC BioPharma Inc 0.661161$ -0.003439$ -0.52% 0.669799$ 0.652101$ 0.661$ 0.6646$ 3.35$ 0.6$ $8.212.820 Buy Sell
ABVE Above Food Ingredients Inc. 0.5503$ 0.0228$ 4.09% 0.5822$ 0.54$ 0.56$ 0.5572$ 7$ 0.5$ $15.703.006 Buy Sell
AC Associated Capital Group Inc 33.65$ 0.63$ 1.91% 33.65$ 32.72$ 32.81$ 33.02$ 37.2059$ 28.5801$ $78.067.798 Buy Sell
ACA Arcosa Inc 95.27$ 4$ 4.38% 95.5$ 92.29$ 94.57$ 91.27$ 95.5$ 61.98$ $4.648 mln Buy Sell
ACAB Atlantic Coastal Acquisition 11.32$ 0.0699$ 0.62% 11.32$ 11.3$ 11.3$ 11.2501$ 12.47$ 10.52$ $92.454.855 Buy Sell
ACAD Acadia Pharmaceuticals Inc 16.493546$ 0.09$ 0.55% 16.81$ 16.34$ 16.7$ 16.35$ 32.59$ 14.55$ $2.736 mln Buy Sell
ACB Aurora Cannabis Inc 5.752$ -0.095$ -1.62% 6.06$ 5.691$ 5.97$ 5.855$ 9.35$ 2.84$ $314 mln Buy Sell
ACCD Accolade Inc 4.3$ 0.015$ 0.36% 4.37$ 4.15$ 4.33$ 4.17$ 15.36$ 3.35$ $344 mln Buy Sell
ACCO ACCO Brands Corp 5.45$ 0.07$ 1.3% 5.51$ 5.39$ 5.51$ 5.39$ 6.62$ 4.365$ $522 mln Buy Sell
ACDC ProFrac Holding Corp 6.5$ 0.12$ 1.88% 6.65$ 6.383$ 6.65$ 6.38$ 11.505$ 5.59$ $1.041 mln Buy Sell
ACEL Accel Entertainment, Inc. 12.09$ 0.13$ 1.09% 12.3$ 11.96$ 12.3$ 11.96$ 12.61$ 9.37$ $999 mln Buy Sell
ACES ALPS Clean Energy ETF 28.98$ 0.12$ 0.42% 29.57$ 28.93$ 29.57$ 28.86$ 39.03$ 25.55$ $198 mln Buy Sell
ACET Adicet Bio, Inc. 1.54$ 0.045$ 3.04% 1.57$ 1.5$ 1.5$ 1.48$ 3.77$ 1.05$ $127 mln Buy Sell
ACGL Arch Capital Group Ltd 111.42$ -1.65$ -1.46% 113.315$ 111.02$ 113.08$ 113.07$ 114.69$ 72.85$ $41.900 mln Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 77.44$ -0.55$ -0.71% 78.35$ 77.06$ 78.35$ 77.98$ 87.77$ 62.04$ $7.192 mln Buy Sell
ACHL Achilles Therapeutics plc 0.9401$ 0.245$ 34.51% 1.08$ 0.91$ 0.9823$ 0.71$ 1.76$ 0.63$ $38.626.736 Buy Sell
ACHR Archer Aviation Inc. 3.09$ -0.015$ -0.49% 3.18$ 3.04$ 3.16$ 3.065$ 7.015$ 3$ $987 mln Buy Sell
ACHV Achieve Life Sciences Inc 4.56$ 0.135$ 3.06% 4.57$ 4.4412$ 4.52$ 4.41$ 5.98$ 3.03$ $157 mln Buy Sell
ACI Albertsons Companies Inc 18.63$ 0.04$ 0.22% 18.61$ 18.35$ 18.6$ 18.52$ 23.47$ 17.795$ $10.789 mln Buy Sell
ACIC American Coastal Insurance Cor 11.52$ 0.26$ 2.3% 11.72$ 11.115$ 11.5$ 11.29$ 14.38$ 6.61$ $555 mln Buy Sell
ACIU AC Immune SA 3.69$ 0.07$ 1.92% 3.7899$ 3.65$ 3.77$ 3.64$ 5.14$ 2.2$ $365 mln Buy Sell
ACIW ACI WORLDWIDE Inc 49.46$ 0.27$ 0.55% 50.4$ 48.97$ 50.4$ 49.16$ 50.61$ 19.56$ $5.176 mln Buy Sell
ACLLY Accelleron Industries Ltd 51.83$ 0.85$ 1.67% 52$ 51.83$ 52$ 50.98$ 52.42$ 23.5722$ $4.898 mln Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 102.23$ 4.17$ 4.26% 102.99$ 100.07$ 102.27$ 97.9$ 170.9692$ 93.77$ $3.334 mln Buy Sell
ACLX Arcellx Inc 85.43$ 4.88$ 6.06% 86.11$ 81.52$ 83.24$ 80.55$ 86.11$ 30.88$ $4.592 mln Buy Sell
ACM AECOM 101.24$ 2.99$ 3.04% 101.66$ 99.695$ 100$ 98.25$ 102.26$ 74.4$ $13.573 mln Buy Sell
ACMR ACM Research Inc 17.475$ 0.95$ 5.75% 17.57$ 16.952$ 17.35$ 16.53$ 34.3999$ 12.53$ $1.004 mln Buy Sell
ACNB ACNB CORP 44.01$ 1.31$ 3.07% 44.1226$ 43$ 43.6$ 42.65$ 48.55$ 30.24$ $376 mln Buy Sell
ACON Aclarion, Inc. 0.1883$ 0.0059$ 3.29% 0.1889$ 0.1754$ 0.1762$ 0.1791$ 9.9008$ 0.1599$ $1.621.389 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6.57$ 0.02$ 0.31% 6.6$ 6.55$ 6.59$ 6.54$ 7.05$ 5.55$ $342 mln Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 7.82$ 0.15$ 1.96% 7.83$ 7.6833$ 7.79$ 7.66$ 11.24$ 6.36$ $426 mln Buy Sell
ACRS Aclaris Therapeutics Inc 1.2$ 0.01$ 0.84% 1.21$ 1.175$ 1.19$ 1.19$ 6.98$ 0.5902$ $85.613.468 Buy Sell
ACRV Acrivon Therapeutics, Inc. 7.9036$ -0.02$ -0.26% 7.85$ 7.4$ 7.85$ 7.57$ 11.9$ 3.19$ $245 mln Buy Sell
ACST Acasti Pharma Inc 2.88$ 0.11$ 3.97% 2.91$ 2.78$ 2.78$ 2.77$ 3.59$ 1.72$ $29.202.800 Buy Sell
ACT Enact Holdings Inc 37.03$ 0.325$ 0.89% 37.085$ 36.35$ 36.87$ 36.66$ 37.085$ 26.13$ $5.766 mln Buy Sell
ACTG ACACIA RESEARCH CORPORATION 4.68$ 0$ 0% 4.79$ 4.67$ 4.78$ 4.68$ 5.7395$ 3.43$ $470 mln Buy Sell
ACU ACME UNITED CORPORATION 41.76$ -0.09$ -0.22% 42.75$ 41.54$ 42$ 41.85$ 50.99$ 26.32$ $154 mln Buy Sell
ACUT Accustem Sciences Inc 0.43$ 0$ 0% 0.4875$ 0.43$ 0.4875$ 0.43$ 0.987$ 0.2707$ $4.879.010 Buy Sell
ACV Virtus AllianzGI Diversified I 21.47$ 0.2$ 0.94% 21.5399$ 21.37$ 21.38$ 21.27$ 24.5$ 16.82$ $223 mln Buy Sell
ACVA ACV Auctions Inc 20.67$ 0.42$ 2.07% 21.015$ 20.51$ 20.78$ 20.25$ 21.015$ 12.84$ $2.815 mln Buy Sell
ACWI iShares MSCI ACWI Index Fund 118.23$ 2.08$ 1.79% 118.5726$ 117.55$ 118.19$ 116.14$ 118.5726$ 88.335$ $18.870 mln Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 113.48$ 0.27$ 0.24% 113.96$ 113.23$ 113.96$ 113.21$ 114.44$ 92.81$ $4.448 mln Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 56.16$ 1.12$ 2.03% 56.245$ 55.71$ 56.12$ 55.04$ 56.245$ 44.89$ $4.717 mln Buy Sell
ACXP Acurx Pharmaceuticals 2.05$ 0.05$ 2.5% 2.05$ 1.916$ 2$ 2$ 8.82$ 1.17$ $33.302.453 Buy Sell
ADAG Adagene Inc 2.25$ 0.13$ 6.13% 2.35$ 2.13$ 2.13$ 2.12$ 4.38$ 1.2089$ $99.609.264 Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 1.04$ -0.03$ -2.88% 1.06$ 1$ 1.03$ 1.04$ 2.05$ 0.42$ $266 mln Buy Sell
ADBE ADOBE SYSTEMS INC 526.44$ 18.1111$ 3.56% 527.48$ 518.02$ 518.81$ 508.12$ 638.25$ 433.97$ $233 mld. Buy Sell
ADC AGREE REALTY CORPORATION 74.13$ -1.5$ -1.98% 75.802$ 73.54$ 75.69$ 75.63$ 77.3$ 52.69$ $7.459 mln Buy Sell
ADCT ADC Therapeutics SA 3.21$ 0.12$ 3.88% 3.35$ 3.16$ 3.23$ 3.09$ 6.04$ 0.359908$ $310 mln Buy Sell
ADD Color Star Technology Co Ltd 1.6401$ 0.3399$ 24.99% 1.82$ 1.39$ 1.43$ 1.3601$ 1.82$ 0.1711$ $86.738.696 Buy Sell
ADEA Adeia Inc. 12.66$ 0.4$ 3.26% 12.72$ 12.45$ 12.72$ 12.26$ 13.39$ 8.11$ $1.379 mln Buy Sell
ADI ANALOG DEVICES Inc 231.93$ 10.92$ 4.91% 235.76$ 227.87$ 230$ 222.62$ 244.14$ 154.99$ $115 mld. Buy Sell
ADIL Adial Pharmaceuticals Inc 1.06$ -0.04$ -3.67% 1.1$ 1.05$ 1.1$ 1.09$ 4.3$ 0.765$ $6.787.584 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 62.6143$ 1.91$ 3.15% 62.61$ 60.825$ 61.05$ 60.54$ 79.515$ 50.72$ $29.939 mln Buy Sell
ADMA Adma Biologics Inc 20$ 0.42$ 2.18% 19.915$ 18.81$ 19.87$ 19.31$ 19.915$ 3.06$ $4.662 mln Buy Sell
ADME Aptus Drawdown Managed Equity 46.045$ 0.6951$ 1.53% 46.12$ 45.84$ 45.84$ 45.3499$ 46.12$ 33.91$ $219 mln Buy Sell
ADN Advent Technologies Holdings Inc 3.26$ 0.61$ 21.71% 3.43$ 2.655$ 2.76$ 2.81$ 18.900002$ 1.86$ $8.595.016 Buy Sell
ADNT Adient PLC 22.59$ 0.88$ 4.05% 22.97$ 22.08$ 22.32$ 21.71$ 37.36$ 19.4$ $1.970 mln Buy Sell
ADOOY Adaro Energy Tbk PT 13.66$ 0$ 0% 13.66$ 11.82$ 12$ 13.66$ 13.66$ 7.49$ $8.403 mln Buy Sell
ADP Automatic Data Processing 277.69$ 1.845$ 0.67% 279.71$ 276.51$ 279.43$ 275.83$ 281.54$ 205.53$ $113 mld. Buy Sell
ADPT Adaptive Biotechnologies Corp 4.78$ 0.16$ 3.47% 4.86$ 4.69$ 4.78$ 4.61$ 6.34$ 2.28$ $705 mln Buy Sell
ADRT Ault Disruptive Technologies 12.01$ -0.4479$ -3.6% 12.45$ 12.01$ 12.31$ 12.4579$ 76$ 10.81$ $35.335.582 Buy Sell
ADSE Ads-Tec Energy PLC 10.53$ -1.2$ -10.43% 11.69$ 10.17$ 11.69$ 11.5$ 13.5$ 5.81$ $542 mln Buy Sell
ADSK AUTODESK INC 269.76$ 5.71$ 2.16% 272.34$ 267.7933$ 270.25$ 264.09$ 279.53$ 192.01$ $57.998 mln Buy Sell
ADT ADT Inc 7.37$ 0.095$ 1.31% 7.46$ 7.355$ 7.43$ 7.275$ 7.92$ 5.53$ $6.317 mln Buy Sell
ADTN ADTRAN Holdings, Inc. 5.84$ 0.33$ 6.01% 5.9$ 5.575$ 5.69$ 5.49$ 8.555$ 4.34$ $463 mln Buy Sell
ADTX Aditx Therapeutics Inc 0.4$ -0.061$ -13.29% 0.467$ 0.3902$ 0.444$ 0.459$ 24$ 0.3902$ $1.441.144 Buy Sell
ADUS ADDUS HOMECARE Corp 133.05$ 0.43$ 0.32% 135.87$ 132.34$ 134.6$ 132.63$ 136.12$ 78.35$ $2.408 mln Buy Sell
ADV Advantage Solutions Inc 4$ 0.105$ 2.7% 4.05$ 3.91$ 4.05$ 3.895$ 4.95$ 1.85$ $1.282 mln Buy Sell
ADVM Adverum Biotechnologies Inc 7.4$ 0.51$ 7.3% 7.66$ 7.12$ 7.12$ 6.99$ 29.7$ 6.38$ $154 mln Buy Sell
ADX ADAMS EXPRESS COMPANY 21.51$ 0.28$ 1.32% 21.59$ 21.43$ 21.59$ 21.23$ 22.485$ 15.805$ $2.668 mln Buy Sell
ADXN Addex Therapeutics Ltd 9.65$ 0.03$ 0.31% 10.1999$ 9.208$ 9.77$ 9.62$ 27.9$ 5$ $14.825.170 Buy Sell
ADYEY ADYEN NV UNSP/ADR 15.47$ 0.84$ 5.74% 15.56$ 15.22$ 15.36$ 14.63$ 17.27$ 6.56$ $47.974 mln Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.0001$ $25 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 24.8$ 0.24$ 0.98% 25.7292$ 24.4$ 24.8$ 24.56$ 35.9899$ 22.3$ $63.678.960 Buy Sell
AEE AMEREN CORPORATION 83.75$ -1$ -1.18% 84.49$ 82.95$ 84.01$ 84.62$ 85.83$ 67.03$ $22.334 mln Buy Sell
AEG Aegon Ltd. New York 6.28$ 0.22$ 3.63% 6.29$ 6.16$ 6.21$ 6.06$ 6.96$ 4.625$ $10.599 mln Buy Sell
AEHR AEHR TEST SYSTEMS 13.03$ 0.88$ 7.27% 13.23$ 12.18$ 12.69$ 12.1$ 48.28$ 9.83$ $385 mln Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 101.76$ 3.77$ 3.85% 102.365$ 99.14$ 101.81$ 97.95$ 119.74$ 81.86$ $3.834 mln Buy Sell
AEM Agnico Eagle Mines Ltd 81.4$ 0.54$ 0.66% 83.28$ 80.2$ 82.78$ 81.29$ 84.65$ 43.22$ $40.766 mln Buy Sell
AEMD Aethlon Medical Inc 0.4899$ 0.0426$ 11.89% 0.41$ 0.3615$ 0.379$ 0.3584$ 2.598$ 0.2375$ $6.827.896 Buy Sell
The user may use quotes and information from the j2t.com website solely for their own needs, not directly related to business or professional activities. Distribution of quotes and information from the j2t.com website in any form is completely or partially prohibited.
; ;