Trading instruments

Last updated: 12/10/2024 07:35:09

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 227.4$ -1.52$ -0.66% 229.41$ 227.34$ 229.3$ 227.51$ 237.23$ 164.075$ $3.457 bn Buy Sell
ABBV ABBVIE Inc 194.19$ -0.13$ -0.07% 195.2362$ 193.58$ 195$ 194.22$ 199.95$ 135.85$ $343 bn Buy Sell
ABT Abbott Laboratories 116.12$ 0.51$ 0.44% 117.28$ 115.945$ 116.21$ 116.13$ 121.64$ 90.87$ $202 bn Buy Sell
ACN ACCENTURE PLC 360.74$ -0.53$ -0.15% 363.4$ 360.06$ 362.52$ 360.69$ 387.51$ 278.69$ $243 bn Buy Sell
ALL THE ALLSTATE CORPORATION 188.28$ 2.52$ 1.36% 188.68$ 186.36$ 187.6$ 188.23$ 193.97$ 119.61$ $49.714 mn Buy Sell
AMGN AMGEN INC 328.35$ 7.42$ 2.31% 329.17$ 320.1001$ 322.2$ 328.35$ 346.85$ 249.7001$ $176 bn Buy Sell
AMZN AMAZON.COM INC 188.58$ 2.16$ 1.16% 189.9284$ 186.3$ 186.63$ 188.81$ 201.2$ 118.35$ $1.979 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 276$ 5.69$ 2.1% 277.11$ 271$ 271.38$ 276.16$ 277.11$ 137.8$ $196 bn Buy Sell
BA BOEING COMPANY 149.74$ 4.37$ 2.98% 151.12$ 146.3$ 146.3$ 151.02$ 267.54$ 146.26$ $92.265 mn Buy Sell
BAC BANK OF AMERICA CORPORATION 41.98$ 1.98$ 4.95% 42.17$ 40.4$ 40.5$ 41.95$ 44.44$ 24.96$ $326 bn Buy Sell
BIIB BIOGEN IDEC Inc 188.38$ -0.26$ -0.14% 189.43$ 186.91$ 189$ 188.29$ 269.4312$ 181.31$ $27.440 mn Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 73.8349$ -0.31$ -0.42% 76.15$ 72.76$ 75.22$ 74.14$ 76.15$ 39.66$ $54.487 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 52.1$ -0.21$ -0.4% 52.66$ 52$ 52.58$ 52.2$ 57.645$ 39.35$ $106 bn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 460.18$ 5.38$ 1.18% 463.45$ 455.9$ 455.9$ 460.2$ 484.82$ 330.58$ $610 bn Buy Sell
C CITIGROUP Inc 65.74$ 2.27$ 3.58% 66.0981$ 64.1$ 64.12$ 65.76$ 67.81$ 38.17$ $125 bn Buy Sell
CAT CATERPILLAR Inc 402.0199$ 5.38$ 1.36% 403.6$ 396.64$ 396.64$ 402$ 403.6$ 223.76$ $195 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 100.1$ 0.845$ 0.85% 100.11$ 98.9$ 99.63$ 100.08$ 109.3$ 71.07$ $81.790 mn Buy Sell
CMCSA Comcast 41.46$ 0.15$ 0.36% 41.48$ 41.08$ 41.17$ 41.27$ 47.11$ 36.43$ $164 bn Buy Sell
COF Capital One Financial 155.68$ 4.6$ 3.04% 156.34$ 152$ 152$ 155.73$ 156.34$ 88.23$ $59.447 mn Buy Sell
COP ConocoPhillips 110.75$ -1.34$ -1.2% 111.7$ 110.2717$ 110.75$ 110.5$ 135.18$ 101.295$ $129 bn Buy Sell
COST COSTCO WHOLESALE CORP 888$ -4.74$ -0.53% 894.5$ 885.5001$ 894.5$ 888.97$ 923.8299$ 540.23$ $393 bn Buy Sell
CSCO CISCO SYSTEMS INC 54.1102$ 0.71$ 1.33% 54.33$ 53.52$ 53.52$ 54.24$ 54.585$ 44.5$ $216 bn Buy Sell
CVS CVS HEALTH CORPORATION 66.6746$ -0.22$ -0.33% 67.7$ 66.28$ 67.1$ 66.64$ 83.25$ 52.7705$ $83.875 mn Buy Sell
CVX CHEVRON CORPORATION 151.85$ 0.83$ 0.55% 152.33$ 150.25$ 150.38$ 151.44$ 170.17$ 135.3672$ $278 bn Buy Sell
DIS THE WALT DISNEY COMPANY 94.03$ 1.135$ 1.22% 94.61$ 92.8$ 92.85$ 94.14$ 123.74$ 79.23$ $171 bn Buy Sell
DVN DEVON ENERGY CORPORATION 42.98$ 0.09$ 0.21% 43.295$ 42.55$ 42.65$ 42.96$ 55.09$ 37.765$ $26.914 mn Buy Sell
EMR EMERSON ELECTRIC CO. 112.06$ 1.19$ 1.07% 112.71$ 110.955$ 110.96$ 112.07$ 119.53$ 83.1$ $64.177 mn Buy Sell
EXC EXELON CORPORATION 39.74$ 0.48$ 1.22% 39.93$ 39.24$ 39.24$ 39.745$ 41.48$ 33.345$ $39.760 mn Buy Sell
F FORD MOTOR COMPANY 10.7099$ 0.045$ 0.42% 10.8$ 10.63$ 10.64$ 10.725$ 14.85$ 9.49$ $41.816 mn Buy Sell
FDX FEDEX CORPORATION 264.018$ 0.1$ 0.04% 267.18$ 264.17$ 265.35$ 264.37$ 313.84$ 224.69$ $64.506 mn Buy Sell
FOXA Fox Corp 41.39$ 0.03$ 0.07% 41.8$ 41.35$ 41.48$ 41.39$ 42.635$ 28.285$ $10.233 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 298.73$ 3.19$ 1.08% 299.7725$ 294.29$ 295$ 299.38$ 309.967$ 232.285$ $82.084 mn Buy Sell
GILD GILEAD SCIENCES INC 84.95$ 0.27$ 0.32% 84.975$ 84.165$ 84.86$ 84.94$ 87.865$ 62.07$ $106 bn Buy Sell
GM GENERAL MOTORS COMPANY 47.51$ 0.18$ 0.38% 48.248$ 47.29$ 47.37$ 47.87$ 50.5$ 26.3$ $53.398 mn Buy Sell
GOOG Alphabet Inc. Class C 164.4028$ 1.34$ 0.82% 165.27$ 162.5$ 163.33$ 164.52$ 193.31$ 121.46$ $918 bn Buy Sell
GOOGL Alphabet Inc. Class A 163.17$ 1.17$ 0.72% 163.9$ 161.235$ 162.13$ 163.24$ 191.75$ 120.2057$ $956 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 516.25$ 12.68$ 2.52% 517.97$ 507.8$ 508$ 516.4$ 517.97$ 289.3568$ $163 bn Buy Sell
HAL Halliburton Company 30.82$ 0.085$ 0.28% 30.985$ 30.49$ 30.52$ 30.82$ 43.85$ 27.525$ $27.209 mn Buy Sell
HD HOME DEPOT Inc 411.9$ 1.87$ 0.46% 413.14$ 408.84$ 410.56$ 411.9$ 420.03$ 274.26$ $409 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 216.3$ 2.405$ 1.13% 216.57$ 213.73$ 215.18$ 216.01$ 220.79$ 174.88$ $141 bn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 232.7$ 0.33$ 0.14% 233.44$ 230.46$ 233.25$ 233.36$ 235.83$ 135.87$ $214 bn Buy Sell
INTC INTEL CORP 23.48$ 0.35$ 1.51% 23.82$ 22.98$ 23.05$ 23.57$ 51.28$ 18.51$ $100 bn Buy Sell
JNJ JOHNSON & JOHNSON 161.2625$ 0.94$ 0.59% 162.66$ 161.2$ 162.18$ 161.46$ 168.85$ 143.13$ $388 bn Buy Sell
JPM JPMORGAN CHASE & CO. 222.29$ 9.4$ 4.42% 224.6299$ 215.16$ 215.67$ 222.25$ 225.48$ 135.19$ $632 bn Buy Sell
KMI Kinder Morgan 24.66$ 0.98$ 4.13% 24.7$ 23.86$ 23.98$ 24.7$ 24.7$ 15.91$ $54.732 mn Buy Sell
KO COCA-COLA COMPANY 69.51$ 0.315$ 0.45% 69.59$ 68.995$ 69.46$ 69.565$ 73.53$ 52.84$ $301 bn Buy Sell
LLY ELI LILLY & CO. 930.01$ 20.86$ 2.29% 932.24$ 911.1845$ 916.04$ 931.8$ 972.53$ 547.61$ $884 bn Buy Sell
LMT LOCKHEED MARTIN Corp 604.17$ 6.17$ 1.03% 604.55$ 600.0871$ 600.58$ 604.04$ 611.59$ 413.92$ $144 bn Buy Sell
LOW LOWE'S COMPANIES Inc 275.057$ 2.54$ 0.93% 276.73$ 274.01$ 274.01$ 275.76$ 278.1$ 181.85$ $156 bn Buy Sell
MA MASTERCARD INCORPORATED 502$ 3.93$ 0.79% 502.92$ 496.465$ 496.51$ 502.04$ 502.92$ 359.77$ $491 bn Buy Sell
MCD MCDONALD'S CORPORATION 305.05$ 0.83$ 0.27% 305.5$ 302.97$ 304.42$ 305.05$ 306.96$ 243.53$ $219 bn Buy Sell
MDLZ Mondelez International 70.66$ -0.49$ -0.69% 71.41$ 70.58$ 71.41$ 70.66$ 77.2$ 61.83$ $94.387 mn Buy Sell
MET METLIFE Inc 85.51$ 1.485$ 1.77% 85.97$ 84.5$ 84.5$ 85.52$ 85.97$ 57.91$ $59.885 mn Buy Sell
META Meta Platforms Inc. 589.1$ 6.125$ 1.05% 591.21$ 582.71$ 584.83$ 589.875$ 602.95$ 279.403$ $1.287 bn Buy Sell
MMM 3M COMPANY 134.75$ 1.26$ 0.94% 134.859$ 133.1$ 133.4$ 134.75$ 140.72$ 71.435302$ $74.025 mn Buy Sell
MO ALTRIA GROUP Inc 49.84$ 0.15$ 0.3% 49.99$ 49.56$ 49.9$ 49.83$ 54.95$ 39.065$ $85.038 mn Buy Sell
MRK Merck and Co Inc. 109.5$ 0.31$ 0.28% 109.915$ 107.9$ 109.1$ 109.7$ 134.63$ 99.14$ $277 bn Buy Sell
MS Morgan Stanley 110.39$ 2.37$ 2.19% 111.475$ 109$ 109$ 110.46$ 111.475$ 69.42$ $179 bn Buy Sell
MSFT MICROSOFT CORP 415.76$ 0.549$ 0.13% 417.13$ 413.25$ 416.135$ 416.39$ 468.35$ 324.39$ $3.090 bn Buy Sell
NKE NIKE Inc 82$ 0.03$ 0.04% 82.27$ 81.18$ 82.04$ 82.15$ 123.3916$ 70.7502$ $98.520 mn Buy Sell
NSC NORFOLK SOUTHERN Corp 250.17$ 4.31$ 1.75% 250.56$ 245.89$ 246.72$ 250.22$ 263.66$ 183.09$ $56.563 mn Buy Sell
OXY Occidental Petroleum 54.8$ 0.19$ 0.35% 55.24$ 54.23$ 54.35$ 54.76$ 71.185$ 49.75$ $49.628 mn Buy Sell
PEP PEPSICO Inc 174.26$ 1.83$ 1.06% 175.175$ 172.87$ 174$ 174.82$ 183.41$ 158.03$ $239 bn Buy Sell
PFE PFIZER Inc 29.13$ -0.185$ -0.63% 29.44$ 28.95$ 29.36$ 29.155$ 33.92$ 25.2$ $165 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 171.09$ 2.16$ 1.28% 171.41$ 168.97$ 169.46$ 171.1$ 177.94$ 142.5$ $404 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 120.1$ 0.76$ 0.64% 120.17$ 119.03$ 119.65$ 120.14$ 128.22$ 87.23$ $187 bn Buy Sell
PYPL PayPal Holdings Inc. 80.2656$ 1.52$ 1.92% 80.7263$ 79.16$ 79.54$ 80.51$ 82$ 50.25$ $82.058 mn Buy Sell
QCOM QUALCOMM INC 170.35$ 1.54$ 0.91% 170.43$ 166.87$ 168$ 170.02$ 230.63$ 104.333$ $190 bn Buy Sell
SBUX STARBUCKS CORP 95.2365$ 1.68$ 1.79% 95.955$ 94.01$ 94.14$ 95.56$ 107.66$ 71.55$ $108 bn Buy Sell
SLB Schlumberger Limited 44.8$ 0.175$ 0.39% 44.96$ 44.28$ 44.32$ 44.77$ 61.2$ 38.66$ $63.609 mn Buy Sell
SO THE SOUTHERN COMPANY 89$ 0.7$ 0.79% 89.075$ 88.32$ 88.61$ 88.98$ 91.865$ 64.53$ $97.315 mn Buy Sell
SPG SIMON PROPERTY GROUP Inc 170.5$ 2.97$ 1.77% 171.51$ 168.85$ 168.94$ 170.77$ 171.51$ 104.0525$ $55.589 mn Buy Sell
T AT&T Inc 21.34$ 0.1474$ 0.69% 21.445$ 21.2219$ 21.3$ 21.3774$ 22.34$ 14.23$ $153 bn Buy Sell
TGT TARGET CORPORATION 158.19$ 2.48$ 1.59% 158.83$ 156.43$ 156.69$ 158.42$ 181.86$ 105.23$ $72.874 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 204.98$ 2.71$ 1.34% 205.79$ 201.37$ 201.37$ 205.18$ 214.66$ 139.48$ $187 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 601.793$ 0.45$ 0.08% 601.5225$ 596.2$ 596.49$ 597.83$ 607.94$ 436.38$ $556 bn Buy Sell
UNP UNION PACIFIC Corp 242.31$ 3.5$ 1.47% 242.54$ 239.55$ 240.08$ 242.32$ 258.66$ 199.97$ $148 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 134.5$ 1.75$ 1.32% 134.9$ 133.1$ 133.27$ 134.6$ 163.815$ 123.12$ $98.522 mn Buy Sell
V VISA Inc 277.8$ 0.3268$ 0.12% 278.8$ 275.37$ 276.04$ 277.8068$ 293.07$ 228.03$ $464 bn Buy Sell
VZ Verizon Communications 42.99$ 0.035$ 0.08% 43.24$ 42.8$ 43.15$ 43$ 45.36$ 30.62$ $181 bn Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 9.2398$ 0.17$ 1.88% 9.28$ 8.81$ 8.9$ 9.2$ 27.05$ 8.22$ $7.976 mn Buy Sell
WFC WELLS FARGO & CO. 60.88$ 3.225$ 5.58% 61.72$ 59.92$ 59.955$ 60.98$ 62.55$ 38.575$ $207 bn Buy Sell
WMT Walmart Inc. 79.96$ 0.48$ 0.6% 80.13$ 79.37$ 79.7$ 80.09$ 81.6$ 49.846667$ $643 bn Buy Sell
XOM EXXON MOBIL CORPORATION 123.629$ 0.5$ 0.41% 124.0339$ 122.94$ 123.1$ 123.64$ 126.34$ 95.77$ $487 bn Buy Sell
1526 Rici Healthcare Holdings 1.28 HKD 0.01 HKD 0.79% 1.28 HKD 1.17 HKD 1.25 HKD 1.28 HKD 1.39 HKD 0.76 HKD HKD2.038 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 143.82$ 1.05$ 0.74% 145.055$ 143.06$ 143.06$ 143.8$ 155.35$ 96.8$ $41.323 mn Buy Sell
AA Alcoa Corporation 40.7175$ 1.76$ 4.48% 41.28$ 40.22$ 40.65$ 41.02$ 45.48$ 23.07$ $10.519 mn Buy Sell
AACG ATA Creativity Global 0.95$ 0.0377$ 4.15% 0.95$ 0.857$ 0.857$ 0.9452$ 1.6499$ 0.5$ $30.366.280 Buy Sell
AADI Aadi Bioscience, Inc. 2.0104$ 0.062$ 3.12% 2.07$ 1.952$ 1.99$ 2.05$ 5.7$ 1.21$ $49.485.662 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 64.67$ 0.12$ 0.19% 64.67$ 64.67$ - 63.77$ 65.29$ 46.37$ $25.221.300 Buy Sell
AAGR African Agriculture Holdings Inc. 0.0214$ -0.0022$ -9.32% - - - 0.0236$ - - $0 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 11.74$ 0.045$ 0.38% 11.82$ 11.53$ 11.72$ 11.81$ 16.15$ 9.07$ $7.710 mn Buy Sell
AAME ATLANTIC AMERICAN CORP 1.69$ 0.02$ 1.2% 1.69$ 1.67$ 1.67$ 1.69$ 3$ 1.43$ $34.475.591 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 17.88$ 1.185$ 7.11% 17.93$ 16.59$ 16.66$ 17.855$ 24.75$ 6.66$ $731 mn Buy Sell
AAON AAON INC 112.45$ 3.87$ 3.56% 112.9$ 108.965$ 108.99$ 112.43$ 112.9$ 52.24$ $9.110 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 37.53$ 0.15$ 0.4% 37.83$ 37.04$ 37.1$ 37.54$ 88.56$ 36.4$ $2.240 mn Buy Sell
AAPB GraniteShares 1.75x Long 28.561$ -0.4$ -1.38% 28.91$ 28.48$ 28.91$ 28.49$ 31.9$ 15.91$ $23.420.049 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 36.03$ -0.53$ -1.45% 36.7$ 36.05$ 36.7$ 36.08$ 40.93$ 20.48$ $97.281.036 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 33$ -0.4$ -1.2% 33.2249$ 32.921$ 33.15$ 33$ 37.09$ 18.551$ $7.260.000 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 26.62$ 0.33$ 1.26% 26.7$ 26.41$ 26.43$ 26.62$ 27.79$ 17.15$ $1.621 mn Buy Sell
AATC Autoscope Technologies Corp. 7.53$ 0.01$ 0.13% 7.6$ 7.52$ 7.6$ 7.53$ 9.34$ 5.12$ $40.878.141 Buy Sell
AAUAF Almaden Minerals Ltd 0.046$ 0$ 0% 0.047$ 0.04$ 0.0446$ 0.046$ 0.14$ 0.037$ $6.312.185 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 79.57$ 0.58$ 0.73% 79.675$ 78.51$ 78.67$ 79.53$ 82.25$ 60.9164$ $2.610 mn Buy Sell
ABBNY ABB Ltd. 57.34$ -0.26$ -0.45% - - - 57.6$ - - $0 Buy Sell
ABCB AMERIS BANCORP 62.86$ 3.23$ 5.42% 63.35$ 60.97$ 61.04$ 59.63$ 65.4$ 52.81$ $4.342 mn Buy Sell
ABCL AbCellera Biologics Inc. 2.61$ 0.075$ 2.99% 2.62$ 2.5$ 2.5$ 2.585$ 6.055$ 2.335$ $769 mn Buy Sell
ABEO Abeona Therapeutics Inc 6.41$ -0.16$ -2.44% 6.587$ 6.4$ 6.52$ 6.4$ 9.01$ 3.05$ $278 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.3$ -0.055$ -2.33% 2.345$ 2.29$ 2.33$ 2.305$ 3$ 2.01$ $36.243 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 223.13$ 1.16$ 0.52% 224.4$ 220.79$ 220.79$ 223.13$ 277.13$ 178.395$ $4.458 mn Buy Sell
ABLV Able View Global Inc 0.92$ 0.06$ 6.98% 0.95$ 0.9$ 0.9$ 0.92$ 3.94$ 0.67$ $15.867.592 Buy Sell
ABM ABM INDUSTRIES Inc 53.39$ 1.39$ 2.67% 53.47$ 52.16$ 52.16$ 53.39$ 59.78$ 38.48$ $3.352 mn Buy Sell
ABNB Airbnb, Inc. 134$ 1.59$ 1.2% 135.355$ 132.3$ 132.3$ 134.4$ 170.1$ 110.38$ $58.960 mn Buy Sell
ABOS Acumen Pharmaceuticals 2.285$ 0.085$ 3.78% 2.355$ 2.22$ 2.25$ 2.335$ 5$ 1.8101$ $137 mn Buy Sell
ABQQ AB International Group Corp 0.0005$ 0.0001$ 25% 0.0005$ 0.0004$ 0.0004$ 0.0005$ 0.0035$ 0.0001$ $559.396 Buy Sell
ABR ARBOR REALTY TRUST Inc 15.08$ -0.3$ -1.95% 15.325$ 15.03$ 15.2$ 15.05$ 16.35$ 11.77$ $2.843 mn Buy Sell
ABSI Absci Corp 4.07$ 0.26$ 6.83% 4.09$ 3.75$ 3.78$ 4.065$ 6.72$ 1.1111$ $462 mn Buy Sell
ABTS Abits Group Inc 0.4439$ 0.0289$ 6.96% 0.45$ 0.44$ 0.444$ 0.4439$ 1.6$ 0.376$ $15.782.721 Buy Sell
ABUS Arbutus Biopharma Corp 3.89$ 0.085$ 2.24% 3.9$ 3.79$ 3.79$ 3.88$ 4.725$ 1.69$ $734 mn Buy Sell
ABVC ABVC BioPharma Inc 0.472$ -0.0026$ -0.55% 0.5025$ 0.47$ 0.498$ 0.472$ 3.35$ 0.4053$ $5.863.097 Buy Sell
ABVE Above Food Ingredients Inc. 0.58$ -0.0385$ -6.88% 0.58$ 0.52$ 0.58$ 0.5215$ 7$ 0.5$ $16.550.506 Buy Sell
AC Associated Capital Group Inc 36.6034$ 0.2184$ 0.6% 36.92$ 36.3$ 36.3$ 36.6034$ 37.15$ 28.5801$ $84.919.668 Buy Sell
ACA Arcosa Inc 94.67$ 1.56$ 1.68% 95.09$ 93.03$ 93.03$ 94.67$ 96.47$ 61.98$ $4.618 mn Buy Sell
ACAB Atlantic Coastal Acquisition 11.1$ -0.06$ -0.54% - - - 11.1$ 12.6$ 10.54$ $90.658.029 Buy Sell
ACAD Acadia Pharmaceuticals Inc 14.92$ 0.38$ 2.61% 14.93$ 14.485$ 14.53$ 14.92$ 32.59$ 14.31474$ $2.475 mn Buy Sell
ACB Aurora Cannabis Inc 5.53$ 0.15$ 2.82% 5.5401$ 5.2975$ 5.33$ 5.47$ 9.35$ 2.84$ $302 mn Buy Sell
ACCD Accolade Inc 3.8$ -0.09$ -2.33% 3.91$ 3.6712$ 3.78$ 3.78$ 15.36$ 3.35$ $306 mn Buy Sell
ACCO ACCO Brands Corp 5.25$ 0.02$ 0.38% 5.3207$ 5.23$ 5.24$ 5.26$ 6.62$ 4.365$ $503 mn Buy Sell
ACDC ProFrac Holding Corp 7.1539$ -0.04$ -0.54% 7.33$ 6.8$ 7.12$ 7.32$ 10.14$ 5.59$ $1.146 mn Buy Sell
ACEL Accel Entertainment, Inc. 11.46$ 0.13$ 1.15% 11.5$ 11.3$ 11.3$ 11.46$ 12.61$ 9.37$ $947 mn Buy Sell
ACES ALPS Clean Energy ETF 28.76$ 0.49$ 1.73% 28.8$ 28.06$ 28.06$ 28.76$ 36.925$ 25.55$ $186 mn Buy Sell
ACET Adicet Bio, Inc. 1.43$ -0.01$ -0.71% 1.44$ 1.36$ 1.41$ 1.39$ 3.77$ 1.05$ $118 mn Buy Sell
ACGL Arch Capital Group Ltd 114.4$ 0.48$ 0.42% 115.06$ 113.9953$ 114.62$ 114.38$ 116.47$ 72.85$ $43.021 mn Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 56.5$ -0.65$ -1.17% 55.58$ 54.414$ 55.09$ 54.84$ 87.77$ 53.22$ $5.247 mn Buy Sell
ACHL Achilles Therapeutics plc 0.9988$ 0.0117$ 1.2% 0.9938$ 0.95$ 0.99$ 0.9887$ 1.76$ 0.63$ $41.038.596 Buy Sell
ACHR Archer Aviation Inc. 3.07$ 0.13$ 4.41% 3.1$ 2.93$ 2.94$ 3.075$ 7.015$ 2.8206$ $981 mn Buy Sell
ACHV Achieve Life Sciences Inc 5$ 0.03$ 0.6% 5.01$ 4.9$ 4.9$ 4.99$ 5.98$ 3.03$ $172 mn Buy Sell
ACI Albertsons Companies Inc 18.3793$ 0.09$ 0.49% 18.41$ 18.235$ 18.31$ 18.37$ 23.47$ 17.795$ $10.644 mn Buy Sell
ACIC American Coastal Insurance Cor 10.58$ 0.46$ 4.52% 10.7$ 10.15$ 10.15$ 10.64$ 14.38$ 6.82$ $509 mn Buy Sell
ACIU AC Immune SA 3.32$ -0.01$ -0.3% 3.3437$ 3.28$ 3.3$ 3.33$ 5.14$ 2.2$ $328 mn Buy Sell
ACIW ACI WORLDWIDE Inc 52.66$ 1.12$ 2.17% 52.715$ 51.77$ 51.77$ 52.67$ 52.715$ 19.56$ $5.511 mn Buy Sell
ACLLY Accelleron Industries Ltd 52.22$ 0.62$ 1.2% 52.22$ 51.67$ 51.67$ 52.22$ 52.72$ 23.5722$ $4.935 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 101.18$ 1.66$ 1.67% 101.87$ 98.3749$ 98.75$ 101.04$ 164.55$ 93.77$ $3.300 mn Buy Sell
ACLX Arcellx Inc 86.53$ 3.29$ 3.97% 86.93$ 82.67$ 82.67$ 86.2$ 88.66$ 30.88$ $4.651 mn Buy Sell
ACM AECOM 105.82$ 1.71$ 1.64% 105.89$ 103.93$ 104.2$ 105.84$ 106$ 74.4$ $14.187 mn Buy Sell
ACMR ACM Research Inc 21.3$ 0.54$ 2.6% 21.6$ 20.3421$ 20.36$ 21.31$ 34.3999$ 12.53$ $1.224 mn Buy Sell
ACNB ACNB CORP 42.54$ 0.4$ 0.95% 43.24$ 42$ 42$ 42.29$ 48.55$ 30.24$ $364 mn Buy Sell
ACON Aclarion, Inc. 0.1662$ -0.0043$ -2.39% 0.1818$ 0.1721$ 0.1816$ 0.1759$ 9.9008$ 0.1599$ $1.669.434 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6.62$ 0.02$ 0.3% 6.63$ 6.59$ 6.62$ 6.615$ 7.05$ 5.55$ $345 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 6.57$ -0.015$ -0.23% 6.54$ 6.4$ 6.49$ 6.48$ 11.24$ 6.36$ $358 mn Buy Sell
ACRS Aclaris Therapeutics Inc 1.18$ 0$ 0% 1.18$ 1.16$ 1.16$ 1.17$ 5.705$ 0.5902$ $84.186.577 Buy Sell
ACRV Acrivon Therapeutics, Inc. 7.29$ 0.32$ 4.6% 7.29$ 6.91$ 7.04$ 7.28$ 11.9$ 3.19$ $226 mn Buy Sell
ACT Enact Holdings Inc 36.18$ 0.25$ 0.7% 36.46$ 35.86$ 35.86$ 36.16$ 37.085$ 26.13$ $5.633 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 4.6$ 0.08$ 1.77% 4.61$ 4.52$ 4.52$ 4.6$ 5.7395$ 3.43$ $462 mn Buy Sell
ACU ACME UNITED CORPORATION 43.38$ 0.5118$ 1.2% 43.38$ 42.33$ 42.52$ 43.18$ 50.99$ 26.66$ $160 mn Buy Sell
ACUT Accustem Sciences Inc 0.35$ -0.0895$ -20.36% 0.39$ 0.35$ 0.35005$ 0.35$ 0.8289$ 0.2707$ $3.971.287 Buy Sell
ACV Virtus AllianzGI Diversified I 21.66$ 0.024$ 0.11% 21.76$ 21.5$ 21.55$ 21.644$ 24.5$ 16.82$ $225 mn Buy Sell
ACVA ACV Auctions Inc 18.74$ 0.69$ 3.82% 18.875$ 17.855$ 17.855$ 18.74$ 21.105$ 12.84$ $2.552 mn Buy Sell
ACWI iShares MSCI ACWI Index Fund 120.16$ 0.67$ 0.56% 120.29$ 119.32$ 119.32$ 120.08$ 120.3$ 88.335$ $19.490 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 114.51$ 0.64$ 0.56% 114.6$ 113.74$ 113.74$ 114.52$ 115.3299$ 92.81$ $4.397 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 56.71$ 0.315$ 0.56% 56.74$ 56.28$ 56.38$ 56.69$ 57.955$ 44.89$ $4.764 mn Buy Sell
ACXP Acurx Pharmaceuticals 2.07$ 0$ 0% 2.1076$ 2.04$ 2.1076$ 2.07$ 6.6499$ 1.52$ $33.627.355 Buy Sell
ADAG Adagene Inc 2.12$ -0.04$ -1.85% 2.19$ 2.11$ 2.18$ 2.12$ 4.38$ 1.3001$ $93.854.062 Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 0.879$ -0.0053$ -0.6% 0.9116$ 0.8609$ 0.8877$ 0.8716$ 2.05$ 0.42$ $136 mn Buy Sell
ADBE ADOBE SYSTEMS INC 495.3999$ -8.34$ -1.66% 507.9799$ 494.9$ 504.78$ 495.13$ 638.25$ 433.97$ $218 bn Buy Sell
ADC AGREE REALTY CORPORATION 73.49$ 0.23$ 0.31% 73.895$ 73.215$ 73.87$ 73.49$ 77.3$ 52.69$ $7.395 mn Buy Sell
ADCT ADC Therapeutics SA 3$ 0.34$ 12.41% 3.08$ 2.7$ 2.73$ 3.08$ 6.04$ 0.359908$ $290 mn Buy Sell
ADD Color Star Technology Co Ltd 0.184$ -0.0106$ -5.49% 0.2022$ 0.177$ 0.192$ 0.1825$ 1.85$ 0.1711$ $9.731.065 Buy Sell
ADEA Adeia Inc. 11.95$ 0.4$ 3.49% 11.92$ 11.48$ 11.49$ 11.87$ 13.39$ 8.11$ $1.301 mn Buy Sell
ADI ANALOG DEVICES Inc 232.86$ 2.16$ 0.94% 234$ 229.32$ 229.32$ 232.84$ 244.14$ 154.99$ $116 bn Buy Sell
ADIL Adial Pharmaceuticals Inc 0.9501$ 0.005$ 0.53% 0.98$ 0.9495$ 0.95$ 0.955$ 4.1699$ 0.765$ $6.086.133 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 57.97$ 0.7$ 1.22% 58.4$ 57.51$ 57.51$ 57.98$ 77.35$ 50.72$ $27.718 mn Buy Sell
ADMA Adma Biologics Inc 17.11$ 0.1351$ 0.79% 17.43$ 16.42$ 17.13$ 17.145$ 21.13$ 3.06$ $3.988 mn Buy Sell
ADME Aptus Drawdown Managed Equity 46.76$ 0.23$ 0.49% 46.8$ 46.59$ 46.59$ 46.76$ 46.93$ 33.91$ $225 mn Buy Sell
ADN Advent Technologies Holdings Inc 1.92$ 0.0643$ 3.46% 1.93$ 1.7889$ 1.85$ 1.92$ 18.900002$ 1.75$ $5.062.095 Buy Sell
ADNT Adient PLC 22.25$ 0.36$ 1.64% 22.61$ 21.84$ 21.84$ 22.25$ 37.19$ 19.4$ $1.940 mn Buy Sell
ADOOY Adaro Energy Tbk PT 11.75$ 0$ 0% 11.75$ 11.75$ 11.75$ 11.75$ 13.66$ 7.49$ $7.228 mn Buy Sell
ADP Automatic Data Processing 288.36$ 1.44$ 0.5% 288.5$ 286.66$ 286.94$ 288.37$ 288.5$ 205.53$ $118 bn Buy Sell
ADPT Adaptive Biotechnologies Corp 4.94$ 0$ 0% 5.13$ 4.77$ 4.83$ 4.92$ 5.795$ 2.28$ $729 mn Buy Sell
ADSE Ads-Tec Energy PLC 13.25$ 0.4$ 3.05% 13.5$ 12.485$ 13.18$ 13.5$ 13.6$ 5.9$ $682 mn Buy Sell
ADSK AUTODESK INC 281.67$ 3.92$ 1.41% 282.54$ 277.48$ 277.49$ 281.69$ 282.54$ 192.01$ $60.559 mn Buy Sell
ADT ADT Inc 6.88$ 0.17$ 2.53% 6.906$ 6.71$ 6.71$ 6.88$ 7.92$ 5.53$ $5.897 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 5.91$ 0.145$ 2.52% 5.93$ 5.76$ 5.76$ 5.9$ 7.73$ 4.34$ $468 mn Buy Sell
ADUS ADDUS HOMECARE Corp 130.63$ 3.15$ 2.47% 130.66$ 128.48$ 128.48$ 130.52$ 136.12$ 78.35$ $2.364 mn Buy Sell
ADV Advantage Solutions Inc 3.16$ 0.095$ 3.1% 3.165$ 3.04$ 3.05$ 3.155$ 4.95$ 1.85$ $1.013 mn Buy Sell
ADVM Adverum Biotechnologies Inc 7.65$ 0.18$ 2.42% 7.67$ 7.4$ 7.44$ 7.63$ 29.7$ 6.38$ $159 mn Buy Sell
ADX ADAMS EXPRESS COMPANY 21.8$ 0.18$ 0.83% 21.7899$ 21.6$ 21.6$ 21.75$ 22.485$ 15.805$ $2.704 mn Buy Sell
ADXN Addex Therapeutics Ltd 10.26$ -0.1034$ -1% 10.4647$ 10.02$ 10.4647$ 10.2366$ 27.9$ 5$ $15.762.305 Buy Sell
ADYEY ADYEN NV UNSP/ADR 14.82$ -0.08$ -0.54% 14.93$ 14.79$ 14.88$ 14.82$ 17.27$ 6.56$ $45.958 mn Buy Sell
ADYX Adynxx Inc 0.0001$ 0$ 0% 0.0001$ 0.0001$ 0.0001$ 0.0001$ 0.0001$ 0.000001$ $2.475 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 27$ -0.05$ -0.18% 27.7999$ 26.9101$ 26.9101$ 27$ 33.1899$ 22.3$ $69.327.900 Buy Sell
AEE AMEREN CORPORATION 86.45$ 0.65$ 0.76% 86.61$ 85.82$ 86.05$ 86.46$ 88.11$ 67.03$ $23.054 mn Buy Sell
AEG Aegon Ltd. New York 6.26$ 0.06$ 0.97% 6.28$ 6.21$ 6.22$ 6.265$ 6.96$ 4.63$ $10.565 mn Buy Sell
AEHL Antelope Enterprise Holdings Ltd 0.695$ -0.005$ -0.71% 0.7329$ 0.685184$ 0.7005$ 0.7$ 6.41$ 0.635$ $8.553.202 Buy Sell
AEHR AEHR TEST SYSTEMS 16.02$ 2.69$ 20.18% 16.65$ 13.55$ 15.11$ 16.02$ 39.08$ 9.83$ $474 mn Buy Sell
AEI Alset Inc 1.48$ -0.04$ -2.63% 1.6683$ 1.4016$ 1.49$ 1.48$ 2.05$ 0.4576$ $13.667.976 Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 109.32$ 1.69$ 1.57% 109.85$ 106.22$ 106.8$ 109.26$ 119.74$ 81.86$ $4.118 mn Buy Sell
AEM Agnico Eagle Mines Ltd 79.1036$ 0$ 0% 80.445$ 79.39$ 79.95$ 79.45$ 85.14$ 44.37$ $39.689 mn Buy Sell
AEMD Aethlon Medical Inc 0.379$ 0.0059$ 1.53% 0.409$ 0.3865$ 0.3865$ 0.3911$ 2.3499$ 0.2375$ $5.282.247 Buy Sell
AEO AMERICAN EAGLE OUTFITTERS 20.52$ 0.2$ 0.98% 20.67$ 20.1$ 20.29$ 20.55$ 26.44$ 15.92$ $3.941 mn Buy Sell
AEON AEON Biopharma Inc. 0.9818$ -0.11$ -10% 1.1296$ 0.98$ 1.12$ 0.99$ 17.17$ 0.636$ $38.802.933 Buy Sell
AEP AMERICAN ELECTRIC POWER COMPANY Inc 98.25$ 1$ 1.03% 98.37$ 97.26$ 97.3$ 98.22$ 105.18$ 72.01$ $52.281 mn 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.
Iniziare il trading
oppure aprire un  conto demo
; ;