Trading instruments

Last updated: 29/05/2024 06:15:16

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 190.15$ -0.01$ -0.01% 193$ 189.1$ 191.51$ 190$ 199.62$ 164.075$ $2.916 bn Buy Sell
ABBV ABBVIE Inc 155.34$ -1.71$ -1.09% 156.35$ 153.949$ 156.35$ 157.05$ 182.89$ 130.9601$ $274 bn Buy Sell
ABT Abbott Laboratories 101.89$ -1.99$ -1.91% 103.59$ 101.56$ 103.57$ 103.94$ 121.64$ 89.674$ $177 bn Buy Sell
ACN ACCENTURE PLC 297.73$ -3.26$ -1.08% 300.32$ 295.82$ 299.37$ 300.99$ 387.51$ 288.46$ $200 bn Buy Sell
ALL THE ALLSTATE CORPORATION 164.5426$ -0.17$ -0.1% 165.239$ 162.81$ 164.36$ 164.84$ 177.37$ 100.573$ $43.425 mn Buy Sell
AMGN AMGEN INC 300.19$ -5.72$ -1.87% 303.505$ 298.31$ 303.11$ 305.91$ 329.72$ 211.71$ $161 bn Buy Sell
AMZN AMAZON.COM INC 181.9$ 1.41$ 0.78% 182.24$ 179.49$ 179.93$ 180.74$ 191.7$ 118.35$ $1.893 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 236.5$ -0.94$ -0.39% 238.47$ 235.88$ 237.75$ 238.19$ 244.4138$ 137.8$ $170 bn Buy Sell
BA BOEING COMPANY 174.5492$ 0.52$ 0.3% 178.4914$ 173.38$ 174.73$ 174.56$ 267.54$ 159.7$ $107 bn Buy Sell
BAC BANK OF AMERICA CORPORATION 39.25$ -0.39$ -0.98% 39.74$ 39.11$ 39.65$ 39.71$ 39.84$ 24.96$ $307 bn Buy Sell
BIIB BIOGEN IDEC Inc 218.73$ 0.86$ 0.39% 218.92$ 215.17$ 216$ 217.87$ 319.76$ 189.44$ $31.846 mn Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 58.238311$ -0.85$ -1.44% 59.15$ 58.14$ 58.98$ 59.09$ 59.7$ 39.66$ $43.552 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 40.4589$ -0.75$ -1.82% 41.325$ 40.38$ 41.22$ 41.24$ 66.46$ 40.38$ $82.014 mn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 403.9$ -3.51$ -0.86% 408.24$ 401.87$ 408.24$ 407.41$ 430$ 319$ $530 bn Buy Sell
C CITIGROUP Inc 62.43$ -1.13$ -1.78% 63.57$ 62.35$ 63.23$ 63.58$ 64.98$ 38.17$ $119 bn Buy Sell
CAT CATERPILLAR Inc 346.99$ -2.25$ -0.65% 349.2317$ 344.4$ 348$ 348.72$ 382.01$ 205.6$ $170 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 92.25$ -1.36$ -1.46% 93.5862$ 91.73$ 92.87$ 93.3$ 95.5868$ 67.62$ $75.686 mn Buy Sell
CMCSA Comcast 38.51$ 0.01$ 0.03% 38.8095$ 38.155$ 38.23$ 38.53$ 47.455$ 36.43$ $153 bn Buy Sell
COF Capital One Financial 136.8$ -0.99$ -0.72% 138.11$ 136.23$ 137.74$ 137.61$ 149.9359$ 88.23$ $52.011 mn Buy Sell
COP ConocoPhillips 118.96$ 1.71$ 1.46% 119.23$ 117.73$ 117.83$ 117.25$ 135.18$ 98.38$ $139 bn Buy Sell
COST COSTCO WHOLESALE CORP 814.2$ 3.23$ 0.4% 815.29$ 804.72$ 809.74$ 809.94$ 816.8668$ 501.59$ $361 bn Buy Sell
CSCO CISCO SYSTEMS INC 46.2492$ -0.145$ -0.31% 46.885$ 45.98$ 46.152$ 46.425$ 58.185$ 45.98$ $186 bn Buy Sell
CVS CVS HEALTH CORPORATION 53.85$ -1.91$ -3.44% 55.385$ 53.58$ 55.38$ 55.54$ 83.25$ 53.58$ $67.602 mn Buy Sell
CVX CHEVRON CORPORATION 159$ 1.33$ 0.84% 159.42$ 157.95$ 158.12$ 157.71$ 171.7$ 139.62$ $293 bn Buy Sell
DIS THE WALT DISNEY COMPANY 102.5$ 0.7$ 0.69% 102.8599$ 100.945$ 101.36$ 101.74$ 123.74$ 78.7309$ $187 bn Buy Sell
DVN DEVON ENERGY CORPORATION 48.82$ 0.76$ 1.58% 48.97$ 48.35$ 48.37$ 48.15$ 55.09$ 40.47$ $30.854 mn Buy Sell
EMR EMERSON ELECTRIC CO. 112.05$ -1.37$ -1.21% 114.04$ 111.77$ 113.66$ 113.42$ 116.76$ 76.94$ $64.104 mn Buy Sell
EXC EXELON CORPORATION 36.78$ 0.09$ 0.25% 37.17$ 36.61$ 36.68$ 36.69$ 43.525$ 33.345$ $36.781 mn Buy Sell
F FORD MOTOR COMPANY 11.71$ -0.48$ -3.95% 12.13$ 11.66$ 12.11$ 12.16$ 15.42$ 9.63$ $45.921 mn Buy Sell
FDX FEDEX CORPORATION 247.75$ 0.51$ 0.21% 249.43$ 246.71$ 247.2$ 247.53$ 291.27$ 213.805$ $60.967 mn Buy Sell
FOXA Fox Corp 33.5$ -0.12$ -0.36% 33.86$ 33.335$ 33.58$ 33.62$ 35.405$ 28.285$ $8.282 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 297.34$ -2.29$ -0.76% 299.75$ 297.07$ 299.54$ 299.63$ 301.48$ 202.35$ $81.579 mn Buy Sell
GILD GILEAD SCIENCES INC 64$ -1.76$ -2.68% 65.5515$ 63.74$ 65.31$ 65.7$ 87.865$ 63.74$ $79.735 mn Buy Sell
GM GENERAL MOTORS COMPANY 42.9723$ -1.02$ -2.31% 43.77$ 42.8$ 43.7$ 44.11$ 46.165$ 26.3$ $49.030 mn Buy Sell
GOOG Alphabet Inc. Class C 177.96$ 1.7$ 0.96% 178.51$ 175.68$ 175.74$ 176.32$ 179.95$ 115.83$ $1.000 bn Buy Sell
GOOGL Alphabet Inc. Class A 176.4$ 1.43$ 0.82% 177.27$ 174.365$ 174.45$ 174.97$ 178.77$ 115.35$ $1.036 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 459.81$ -1.38$ -0.3% 463.69$ 458.91$ 459.94$ 461.19$ 471.48$ 289.3568$ $148 bn Buy Sell
HAL Halliburton Company 36.4$ 0.41$ 1.14% 37.065$ 36.215$ 36.39$ 36.11$ 43.85$ 28.435$ $32.225 mn Buy Sell
HD HOME DEPOT Inc 328.6999$ 3.6$ 1.11% 330.99$ 324.48$ 325.39$ 325.1$ 396.8729$ 274.26$ $326 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 199.18$ -0.52$ -0.26% 200.84$ 198.1$ 198.16$ 199.7$ 210.87$ 174.88$ $130 bn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 169.69$ -1.25$ -0.73% 171.085$ 168.65$ 170.44$ 170.91$ 199.18$ 127.46$ $156 bn Buy Sell
INTC INTEL CORP 31.05$ 0.345$ 1.12% 31.3695$ 30.655$ 30.94$ 30.715$ 51.28$ 28.995$ $132 bn Buy Sell
JNJ JOHNSON & JOHNSON 144.38$ -2.59$ -1.76% 146.79$ 144.1502$ 146.79$ 146.97$ 175.97$ 143.13$ $347 bn Buy Sell
JPM JPMORGAN CHASE & CO. 199.4$ -1.21$ -0.6% 200.41$ 198.66$ 199.86$ 200.71$ 205.88$ 134.4044$ $573 bn Buy Sell
KMI Kinder Morgan 19.07$ -0.005$ -0.03% 19.19$ 19$ 19.11$ 19.075$ 19.93$ 15.89$ $42.324 mn Buy Sell
KO COCA-COLA COMPANY 61.72$ -0.19$ -0.31% 62.13$ 61.4$ 61.79$ 62.01$ 63.76$ 51.55$ $267 bn Buy Sell
LLY ELI LILLY & CO. 806$ 1.1$ 0.14% 809$ 788.25$ 809$ 806.76$ 820.605$ 422.0601$ $766 bn Buy Sell
LMT LOCKHEED MARTIN Corp 459$ -8.74$ -1.87% 466$ 457.25$ 465.61$ 467.22$ 479.5$ 393.77$ $110 bn Buy Sell
LOW LOWE'S COMPANIES Inc 215.5$ 0.22$ 0.1% 216.8$ 213.97$ 214.78$ 215.15$ 262.49$ 181.85$ $123 bn Buy Sell
MA MASTERCARD INCORPORATED 446.99$ -6.12$ -1.36% 450.625$ 442.395$ 450$ 451.2$ 490$ 357.85$ $438 bn Buy Sell
MCD MCDONALD'S CORPORATION 253.5001$ -4.53$ -1.76% 258.81$ 252.645$ 257.39$ 258.07$ 302.39$ 245.73$ $183 bn Buy Sell
MDLZ Mondelez International 67.75$ -0.73$ -1.07% 68.37$ 67.12$ 67.93$ 68.3$ 77.2$ 60.75$ $90.877 mn Buy Sell
MET METLIFE Inc 70.87$ -1.56$ -2.15% 72.55$ 70.37$ 72.54$ 72.54$ 74.675$ 49.38$ $50.397 mn Buy Sell
META Meta Platforms Inc. 478.8$ 1.7$ 0.36% 480.86$ 474.84$ 476.575$ 478.22$ 531.4899$ 258.45$ $1.053 bn Buy Sell
MMM 3M COMPANY 98.5$ -0.99$ -0.99% 100.11$ 97.82$ 99.56$ 99.67$ 106.04$ 71.435302$ $54.506 mn Buy Sell
MO ALTRIA GROUP Inc 45.49$ -0.01$ -0.02% 45.635$ 45.21$ 45.4$ 45.49$ 46.6$ 39.065$ $78.135 mn Buy Sell
MRK Merck and Co Inc. 126.15$ -3.4$ -2.63% 129.08$ 125.74$ 128.84$ 129.49$ 133.1$ 99.14$ $320 bn Buy Sell
MS Morgan Stanley 98.67$ -0.31$ -0.31% 99.46$ 98.4$ 98.43$ 98.98$ 103.25$ 69.42$ $160 bn Buy Sell
MSFT MICROSOFT CORP 429.5$ 0.19$ 0.04% 430.82$ 426.6$ 429.63$ 430.13$ 433.6$ 309.45$ $3.192 bn Buy Sell
NKE NIKE Inc 92.2$ 0.26$ 0.28% 92.515$ 91.35$ 91.74$ 91.74$ 123.3916$ 88.66$ $112 bn Buy Sell
NSC NORFOLK SOUTHERN Corp 222.81$ -4.05$ -1.79% 226.6293$ 221.92$ 226.52$ 226.86$ 263.66$ 183.09$ $50.336 mn Buy Sell
OXY Occidental Petroleum 62.38$ 0.25$ 0.4% 62.85$ 61.835$ 62.29$ 61.96$ 71.185$ 55.12$ $55.308 mn Buy Sell
PEP PEPSICO Inc 173.25$ -4.59$ -2.58% 176.275$ 171.9$ 176.23$ 177.97$ 192.38$ 155.83$ $238 bn Buy Sell
PFE PFIZER Inc 28.29$ -0.58$ -2.01% 28.88$ 28.13$ 28.8$ 28.88$ 40.365$ 25.2$ $160 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 163.07$ -2.249$ -1.36% 164.755$ 162.26$ 164.49$ 165.359$ 168.535$ 141.45$ $385 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 100.05$ 0.12$ 0.12% 100.13$ 99.0475$ 99.34$ 99.93$ 101.46$ 87.23$ $156 bn Buy Sell
PYPL PayPal Holdings Inc. 62.15$ 0.52$ 0.84% 62.87$ 61.75$ 62.3$ 61.65$ 76.54$ 50.25$ $65.012 mn Buy Sell
QCOM QUALCOMM INC 213.5$ 2.58$ 1.23% 217.43$ 211.3$ 217.225$ 210.5$ 217.43$ 104.333$ $238 bn Buy Sell
SBUX STARBUCKS CORP 77.4806$ -1.37$ -1.74% 78.8$ 77.41$ 78.79$ 78.85$ 107.66$ 71.8$ $87.762 mn Buy Sell
SLB Schlumberger Limited 46.55$ 0.3$ 0.65% 47.23$ 46.32$ 46.54$ 46.23$ 62.11$ 42.73$ $66.536 mn Buy Sell
SO THE SOUTHERN COMPANY 77.2$ -0.21$ -0.27% 78.33$ 77.28$ 77.56$ 77.75$ 80.14$ 61.5601$ $84.506 mn Buy Sell
SPG SIMON PROPERTY GROUP Inc 147.1932$ -0.69$ -0.47% 149.42$ 146.84$ 148.9$ 147.87$ 157.82$ 102.11$ $47.976 mn Buy Sell
T AT&T Inc 17.27$ -0.235$ -1.34% 17.525$ 17.2$ 17.46$ 17.505$ 18.155$ 13.43$ $124 bn Buy Sell
TGT TARGET CORPORATION 147.12$ 1.96$ 1.35% 147.4401$ 144.53$ 145$ 145.14$ 181.86$ 102.93$ $68.062 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 199.49$ 0.41$ 0.21% 206$ 197.91$ 206$ 199.19$ 206$ 139.48$ $182 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 502$ -4.63$ -0.91% 506.65$ 501.9$ 506.65$ 508.31$ 554.7$ 436.38$ $462 bn Buy Sell
UNP UNION PACIFIC Corp 229.01$ -3.02$ -1.3% 232.27$ 228.24$ 232.15$ 232.03$ 258.66$ 191.1099$ $140 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 137.6585$ -1.07$ -0.77% 139.2155$ 136.2439$ 138$ 138.65$ 192.98$ 133.68$ $100 bn Buy Sell
V VISA Inc 270.98$ -3.45$ -1.26% 274.462$ 270.23$ 274.23$ 274.43$ 290.96$ 216.14$ $427 bn Buy Sell
VZ Verizon Communications 39.36$ -0.37$ -0.93% 39.79$ 39.17$ 39.72$ 39.73$ 43.42$ 30.135$ $166 bn Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 15.345$ -0.65$ -4.05% 16.04$ 15.34$ 16.03$ 16.03$ 32.8899$ 15.34$ $13.238 mn Buy Sell
WFC WELLS FARGO & CO. 59.47$ -0.73$ -1.21% 60.18$ 59.19$ 59.97$ 60.21$ 62.55$ 38.385$ $207 bn Buy Sell
WMT Walmart Inc. 65.04$ -0.3399$ -0.52% 65.47$ 64.74$ 65.22$ 65.3799$ 65.69$ 48.336667$ $524 bn Buy Sell
XOM EXXON MOBIL CORPORATION 114.73$ 1.43$ 1.26% 115.11$ 113.07$ 113.52$ 113.43$ 123.75$ 95.77$ $452 bn Buy Sell
1526 Rici Healthcare Holdings 1.21 HKD 0 HKD 0% 1.21 HKD 1.21 HKD 1.21 HKD 1.21 HKD 1.35 HKD 0.56 HKD HKD1.926 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 148.21$ -2.35$ -1.56% 151.19$ 147.7$ 150.82$ 150.56$ 155.35$ 96.8$ $43.434 mn Buy Sell
AA Alcoa Corporation 43.2$ 1.56$ 3.75% 43.6$ 42.4358$ 42.8$ 41.64$ 44.57$ 23.07$ $7.757 mn Buy Sell
AACG ATA Creativity Global 0.8402$ -0.009901$ -1.16% 0.8528$ 0.78$ 0.78$ 0.850101$ 1.6499$ 0.78$ $26.856.577 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 63.8$ 0.2831$ 0.44% 64.11$ 63.8$ 63.8$ 63.8269$ 65.29$ 45.76$ $27.115.000 Buy Sell
AAGR African Agriculture Holdings Inc. 0.39$ 0.0192$ 5.05% 0.4$ 0.3595$ 0.38$ 0.3799$ 8.1899$ 0.2901$ $22.568.064 Buy Sell
AAIC ARLINGTON ASSET INVESTMENT Corp 4.84$ 0.02$ 0.42% - - - 4.82$ 4.84$ 2.53$ $142 mn Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 12.6$ -0.4$ -2.89% 13.905$ 13.42$ 13.85$ 13.84$ 19.08$ 10.86$ $8.267 mn Buy Sell
AAMC Altisource Asset Management Corp Com 2.48$ -0.03$ -1.2% 2.52$ 2.48$ 2.51$ 2.51$ 30.110971$ 1.844118$ $6.335.190 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.63$ -0.02$ -1.21% 1.72$ 1.62$ 1.72$ 1.65$ 3$ 1.49$ $33.251.606 Buy Sell
AAN Aaron's Holdings Company, Inc. 7.09$ -0.1$ -1.39% 7.31$ 7.08$ 7.21$ 7.19$ 16.16$ 6.622$ $217 mn Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 12.25$ -0.15$ -1.2% 12.8$ 12.1$ 12.75$ 12.53$ 24.75$ 1.97$ $477 mn Buy Sell
AAON AAON INC 77.68$ -0.59$ -0.75% 78.63$ 76.95$ 78.25$ 78.27$ 96.34$ 52.24$ $6.386 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 70.6$ 0.62$ 0.89% 71.62$ 69.75$ 69.89$ 69.56$ 112.57$ 47.73$ $4.208 mn Buy Sell
AAPB GraniteShares 1.75x Long 21.05$ 0.01$ 0.05% 21.6492$ 20.82$ 21.36$ 21.02$ 30.16$ 15.91$ $14.945.521 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 27.2$ 0.06$ 0.22% 27.95$ 26.8695$ 27.57$ 27.11$ 29.96$ 20.48$ $63.240.027 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 24.42$ -0.0934$ -0.38% 25.13$ 24.32$ 24.87$ 24.52$ 27.58$ 18.551$ $3.418.800 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 20.91$ -0.23$ -1.09% 21.41$ 20.88$ 21.31$ 21.14$ 23.92$ 17.15$ $1.273 mn Buy Sell
AATC Autoscope Technologies Corp. 6.05$ -0.15$ -2.42% 6.2$ 6$ 6.1$ 6.2$ 9.34$ 3.79$ $32.843.659 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 72.2236$ 0.01$ 0.01% 72.54$ 72.01$ 72.44$ 72.16$ 73.64$ 60.9164$ $2.499 mn Buy Sell
ABBNY ABB Ltd. 54.27$ 0.39$ 0.72% 54.57$ 53.976$ 54.55$ 53.88$ 53.99$ 32.88$ $102 bn Buy Sell
ABCB AMERIS BANCORP 47.47$ -0.57$ -1.19% 48.11$ 47.24$ 48.02$ 48.04$ 53.99$ 30.85$ $3.281 mn Buy Sell
ABCL AbCellera Biologics Inc. 4.08$ 0.22$ 5.7% 4.33975$ 3.88$ 3.88$ 3.86$ 8.05$ 3.58$ $1.200 mn Buy Sell
ABEO Abeona Therapeutics Inc 4.16$ 0.03$ 0.74% 4.21$ 4.02$ 4.13$ 4.07$ 9.01$ 2.83$ $171 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.24$ -0.06$ -2.62% 2.27$ 2.22$ 2.27$ 2.29$ 3.23$ 2.22$ $35.297 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 232.44$ 0.83$ 0.36% 234.75$ 231.4$ 232.22$ 231.61$ 256.39$ 178.395$ $4.689 mn Buy Sell
ABIO ARCA biopharma Inc 3.53$ 0.17$ 5.03% 3.62$ 3.45$ 3.54$ 3.38$ 4.49$ 1.56$ $51.210.215 Buy Sell
ABLV Able View Global Inc 1.4$ -0.12$ -8% 1.64$ 1.38$ 1.6$ 1.5$ 6.5$ 1.2$ $24.146.336 Buy Sell
ABM ABM INDUSTRIES Inc 46.55$ -0.34$ -0.73% 47.21$ 46.4413$ 47.18$ 46.89$ 53.05$ 37.61$ $2.946 mn Buy Sell
ABNB Airbnb, Inc. 146.9099$ 2.55$ 1.77% 147.87$ 145.11$ 146$ 144.46$ 170.1$ 103.74$ $64.861 mn Buy Sell
ABOS Acumen Pharmaceuticals 3.17$ -0.15$ -4.41% 3.45$ 3.22$ 3.45$ 3.4$ 11.3099$ 1.8101$ $190 mn Buy Sell
ABQQ AB International Group Corp 0.0004$ 0$ 0% 0.0004$ 0.00035$ 0.0004$ 0.0004$ 0.0035$ 0.0001$ $447.517 Buy Sell
ABR ARBOR REALTY TRUST Inc 13.26$ -0.1$ -0.75% 13.515$ 13.23$ 13.34$ 13.36$ 17.74$ 11.77$ $2.500 mn Buy Sell
ABTS Abits Group Inc 0.6771$ 0.0169$ 2.6% 0.68$ 0.59$ 0.655$ 0.65$ 1.6$ 0.55$ $24.074.072 Buy Sell
ABUS Arbutus Biopharma Corp 3.35$ 0.06$ 1.82% 3.37$ 3.25$ 3.35$ 3.29$ 3.43$ 1.69$ $632 mn Buy Sell
ABVC ABVC BioPharma Inc 0.921$ -0.01$ -1.07% 0.98$ 0.9141$ 0.98$ 0.9351$ 7.036$ 0.6739$ $9.994.529 Buy Sell
AC Associated Capital Group Inc 34.17$ -0.18$ -0.52% 34.24$ 33.87$ 33.87$ 34.35$ 40.11$ 31.12$ $83.745.613 Buy Sell
ACA Arcosa Inc 87.18$ -0.04$ -0.05% 87.56$ 86.0347$ 87.56$ 87.22$ 89.44$ 61.98$ $4.237 mn Buy Sell
ACAD Acadia Pharmaceuticals Inc 15.09$ -0.12$ -0.79% 15.35$ 14.97$ 15.26$ 15.21$ 33.99$ 14.65$ $2.493 mn Buy Sell
ACAX Alset Capital Acquisition Corp 4.1$ -6.3715$ -61.86% - - - 3.9285$ 15.04$ 2.96$ $10.044.123 Buy Sell
ACB Aurora Cannabis Inc 6.33$ -0.35$ -5.26% 6.715$ 6.14$ 6.67$ 6.66$ 11.5$ 2.84$ $345 mn Buy Sell
ACCD Accolade Inc 7.65$ 0.275$ 3.73% 7.695$ 7.25$ 7.42$ 7.375$ 15.36$ 6.33$ $599 mn Buy Sell
ACCO ACCO Brands Corp 5.08$ 0.045$ 0.89% 5.13$ 5.03$ 5.09$ 5.035$ 6.62$ 4.64$ $486 mn Buy Sell
ACDC ProFrac Holding Corp 9.635$ 0.445$ 4.84% 9.66$ 9.395$ 9.4$ 9.19$ 14.32$ 6.46$ $1.541 mn Buy Sell
ACEL Accel Entertainment, Inc. 9.59$ -0.03$ -0.31% 9.63$ 9.475$ 9.5$ 9.62$ 12.05$ 8.93$ $803 mn Buy Sell
ACES ALPS Clean Energy ETF 31.53$ 0.04$ 0.13% 31.83$ 31.28$ 31.68$ 31.49$ 50.68$ 25.55$ $227 mn Buy Sell
ACET Adicet Bio, Inc. 1.56$ 0.075$ 5.05% 1.63$ 1.5$ 1.51$ 1.485$ 5.9$ 1.1$ $128 mn Buy Sell
ACGL Arch Capital Group Ltd 102.25$ -1.12$ -1.08% 103.075$ 102.06$ 102.63$ 103.37$ 103.79$ 69.05$ $38.394 mn Buy Sell
ACGN Aceragen Inc - - - - - - - - Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 62.87$ -0.68$ -1.07% 63.59$ 62.6677$ 63.59$ 63.55$ 87.77$ 62.6677$ $5.833 mn Buy Sell
ACHL Achilles Therapeutics plc 0.92$ 0.01$ 1.1% 0.92$ 0.876$ 0.876$ 0.91$ 1.76$ 0.74$ $37.800.869 Buy Sell
ACHR Archer Aviation Inc. 3.2106$ -0.1$ -3.03% 3.34$ 3.16$ 3.31$ 3.3$ 7.49$ 2.785$ $916 mn Buy Sell
ACHV Achieve Life Sciences Inc 5.36$ -0.035$ -0.65% 5.52$ 5.26$ 5.36$ 5.395$ 6.89$ 3.03$ $184 mn Buy Sell
ACI Albertsons Companies Inc 20.36$ 0.01$ 0.05% 20.47$ 20.3$ 20.31$ 20.35$ 23.88$ 19.845$ $11.756 mn Buy Sell
ACIC American Coastal Insurance Cor 11.98$ -0.07$ -0.58% 12.4264$ 11.8229$ 12.16$ 12.05$ 14.38$ 6.61$ $573 mn Buy Sell
ACIU AC Immune SA 3.87$ 0.33$ 9.32% 3.93$ 3.6$ 3.68$ 3.54$ 5.14$ 1.9$ $383 mn Buy Sell
ACIW ACI WORLDWIDE Inc 34.76$ -0.65$ -1.84% 35.53$ 34.52$ 35.44$ 35.41$ 37.85$ 19.56$ $3.665 mn Buy Sell
ACLLY Accelleron Industries Ltd 40.46$ -0.02$ -0.05% 40.77$ 40.29$ 40.77$ 40.48$ 41.436$ 23.02$ $3.823 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 116$ 3.96$ 3.56% 115.865$ 110.99$ 112$ 111.37$ 201$ 93.77$ $3.774 mn Buy Sell
ACLX Arcellx Inc 51.3$ -0.62$ -1.19% 52.61$ 50.36$ 52.3$ 51.92$ 75.1$ 30.74$ $2.745 mn Buy Sell
ACM AECOM 86.47$ -2.53$ -2.84% 89.42$ 86.11$ 89.1$ 89$ 98.72$ 74.4$ $11.771 mn Buy Sell
ACMR ACM Research Inc 23.6$ 1.005$ 4.45% 23.63$ 22.58$ 22.86$ 22.565$ 34.3999$ 9.3601$ $1.345 mn Buy Sell
ACNB ACNB CORP 32.15$ 0.45$ 1.42% 32.8039$ 31.9$ 31.9$ 31.7$ 48.55$ 28.97$ $275 mn Buy Sell
ACORQ ACORDA THERAPEUTICS Inc 0.58$ -0.12$ -17.14% 0.69$ 0.58$ 0.68$ 0.7$ 0.965$ 0.25$ $0 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6.7$ -0.02$ -0.3% 6.72$ 6.66$ 6.7$ 6.7$ 7.17$ 5.55$ $349 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 6.53$ -0.025$ -0.38% 6.6324$ 6.45$ 6.56$ 6.555$ 11.24$ 6.36$ $356 mn Buy Sell
ACRS Aclaris Therapeutics Inc 1.06$ -0.08$ -7.08% 1.14$ 1.02$ 1.11$ 1.13$ 11.12$ 0.5902$ $75.540.673 Buy Sell
ACRV Acrivon Therapeutics, Inc. 7.72$ -0.23$ -2.89% 8.16$ 7.65$ 8.09$ 7.95$ 14.03$ 3.19$ $238 mn Buy Sell
ACST Acasti Pharma Inc 2.63$ -0.01$ -0.38% 2.7399$ 2.6001$ 2.7$ 2.64$ 3.84$ 1.72$ $24.720.433 Buy Sell
ACT Enact Holdings Inc 30.75$ -0.15$ -0.49% 31.02$ 30.67$ 31.02$ 30.9$ 31.85$ 24.26$ $4.837 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 5.52$ -0.025$ -0.45% 5.64$ 5.51$ 5.64$ 5.545$ 5.73$ 3.43$ $552 mn Buy Sell
ACU ACME UNITED CORPORATION 36$ -3.33$ -8.47% 38.62$ 35.56$ 38.62$ 39.33$ 50.99$ 23.2401$ $132 mn Buy Sell
ACUT Accustem Sciences Inc 0.277$ -0.073$ -20.86% 0.277$ 0.277$ 0.277$ 0.35$ 1.94$ 0.2707$ $3.142.990 Buy Sell
ACV Virtus AllianzGI Diversified I 21.01$ -0.45$ -2.1% 21.8$ 20.91$ 21.8$ 21.46$ 24.5$ 16.82$ $218 mn Buy Sell
ACVA ACV Auctions Inc 18.67$ -0.43$ -2.25% 19.62$ 18.51$ 19.25$ 19.1$ 19.62$ 12.84$ $2.542 mn Buy Sell
ACWI iShares MSCI ACWI Index Fund 111.73$ 0$ 0% 112.01$ 111.24$ 111.98$ 111.73$ 112.49$ 88.335$ $18.659 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 104.15$ -0.69$ -0.66% 104.88$ 103.94$ 104.88$ 104.81$ 106.22$ 92.81$ $4.218 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 54.52$ -0.045$ -0.08% 54.78$ 54.36$ 54.78$ 54.555$ 55.2137$ 44.89$ $4.732 mn Buy Sell
ACXP Acurx Pharmaceuticals 2.5952$ -0.025$ -0.99% 2.6$ 2.4501$ 2.5$ 2.535$ 8.82$ 1.17$ $41.116.018 Buy Sell
ADAG Adagene Inc 2.53$ -0.05$ -1.94% 2.7929$ 2.48$ 2.69$ 2.58$ 4.38$ 1.1001$ $112 mn Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 1.04$ -0.01$ -0.95% 1.1$ 1.02$ 1.08$ 1.05$ 2.05$ 0.42$ $161 mn Buy Sell
ADBE ADOBE SYSTEMS INC 478.43$ 2.99$ 0.63% 478.67$ 469.6$ 473.01$ 475.44$ 638.25$ 410.701$ $214 bn Buy Sell
ADC AGREE REALTY CORPORATION 59.25$ -0.06$ -0.1% 60.21$ 59.17$ 59.69$ 59.31$ 69.26$ 52.69$ $5.962 mn Buy Sell
ADCT ADC Therapeutics SA 3.57$ -0.1$ -2.72% 3.88$ 3.37$ 3.86$ 3.67$ 6.04$ 0.359908$ $296 mn Buy Sell
ADD Color Star Technology Co Ltd 0.25$ -0.0159$ -6% 0.3701$ 0.232$ 0.263$ 0.2649$ 1.86$ 0.1711$ $4.047.753 Buy Sell
ADEA Adeia Inc. 11.6$ -0.205$ -1.74% 11.86$ 11.47$ 11.83$ 11.805$ 13.39$ 8.11$ $1.259 mn Buy Sell
ADI ANALOG DEVICES Inc 233.44$ 0.96$ 0.41% 234.29$ 230.44$ 230.44$ 232.48$ 241.88$ 154.99$ $116 bn Buy Sell
ADIL Adial Pharmaceuticals Inc 1.2018$ -0.03$ -2.4% 1.315$ 1.2$ 1.24$ 1.25$ 14$ 0.765$ $5.087.590 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 60.5$ 0.41$ 0.68% 61.16$ 60.3$ 60.49$ 60.48$ 87.3$ 50.72$ $29.913 mn Buy Sell
ADMA Adma Biologics Inc 9.4002$ -0.045$ -0.47% 9.73$ 9.49$ 9.62$ 9.555$ 9.775$ 3.06$ $2.179 mn Buy Sell
ADME Aptus Drawdown Managed Equity 42.2531$ 0.0056$ 0.01% 42.32$ 42.12$ 42.28$ 42.2764$ 42.54$ 33.91$ $159 mn Buy Sell
ADN Advent Technologies Holdings Inc 3.6$ 0.515$ 16.07% 3.8485$ 3.3$ 3.35$ 3.205$ 31.500003$ 2.77$ $279 mn Buy Sell
ADNT Adient PLC 27.41$ 0.18$ 0.66% 27.71$ 27.22$ 27.35$ 27.23$ 46.51$ 26.79$ $2.462 mn Buy Sell
ADOOY Adaro Energy Tbk PT 8.92$ 0.058$ 0.65% 8.92$ 8.8$ 8.86$ 8.862$ 10.04$ 6.9$ $5.706 mn Buy Sell
ADP Automatic Data Processing 243.11$ -5.66$ -2.27% 248.46$ 241.91$ 248.3$ 248.96$ 256.84$ 205.53$ $99.503 mn Buy Sell
ADPT Adaptive Biotechnologies Corp 3.65$ 0.21$ 6.1% 3.6988$ 3.43$ 3.5$ 3.44$ 9.0799$ 2.28$ $538 mn Buy Sell
ADRT Ault Disruptive Technologies 13.5$ 0.45$ 3.45% - - - 13.5$ 15.18$ 10.41$ $39.719.430 Buy Sell
ADSE Ads-Tec Energy PLC 11.025$ -0.07$ -0.63% 11.13$ 10.99$ 11.12$ 11.12$ 11.48$ 4.8$ $558 mn Buy Sell
ADSK AUTODESK INC 208.3234$ -4.35$ -2.03% 213.63$ 209.75$ 213.63$ 214.8$ 279.53$ 192.01$ $44.889 mn Buy Sell
ADT ADT Inc 7.14$ -0.07$ -0.97% 7.28$ 7.11$ 7.23$ 7.21$ 7.6$ 5.53$ $6.109 mn Buy Sell
ADTH AdTheorent Holding Co Inc 3.19$ 0.01$ 0.31% 3.2$ 3.18$ 3.18$ 3.185$ 3.98$ 1.11$ $293 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 5.66$ 0.38$ 7.2% 5.71$ 5.25$ 5.33$ 5.28$ 11.02$ 4.34$ $448 mn Buy Sell
ADTX Aditx Therapeutics Inc 2$ -0.02$ -0.99% 2.06$ 1.97$ 2.06$ 2.03$ 68.08$ 1.945$ $3.330.428 Buy Sell
ADUS ADDUS HOMECARE Corp 111.81$ 0.36$ 0.32% 112.91$ 111.111$ 112.5$ 111.45$ 112.91$ 78.35$ $1.830 mn Buy Sell
ADV Advantage Solutions Inc 3.64$ 0.08$ 2.31% 3.57$ 3.483$ 3.5$ 3.46$ 4.95$ 1.815$ $1.173 mn Buy Sell
ADVM Adverum Biotechnologies Inc 7.7$ 0.09$ 1.19% 7.86$ 7.24$ 7.56$ 7.57$ 29.7$ 7.24$ $160 mn Buy Sell
ADX ADAMS EXPRESS COMPANY 20.64$ -0.145$ -0.7% 20.99$ 20.39$ 20.82$ 20.725$ 20.99$ 15.67$ $2.560 mn Buy Sell
ADXN Addex Therapeutics Ltd 8.54$ 0.5301$ 6.62% 8.85$ 8.085$ 8.8$ 8.0099$ 27.9$ 5$ $13.119.891 Buy Sell
ADXS Advaxis Inc. 0.22$ 0$ 0% 0.244$ 0.22$ 0.22$ 0.22$ 1.8$ 0.135$ $1.064.431 Buy Sell
ADYEY ADYEN NV UNSP/ADR 13.06$ -0.08$ -0.61% 13.16$ 13$ 13.07$ 13.14$ 18.67$ 6.56$ $40.500 mn Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.0001$ $25 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 26.43$ -0.58$ -2.15% 27.15$ 26.09$ 27$ 27.02$ 37.3$ 22.67$ $67.848.559 Buy Sell
AEE AMEREN CORPORATION 71.23$ -0.12$ -0.17% 71.93$ 71.05$ 71.34$ 71.35$ 88.72$ 67.03$ $18.995 mn Buy Sell
AEG Aegon Ltd. New York 6.5$ -0.24$ -3.58% 6.58$ 6.435$ 6.56$ 6.7$ 6.96$ 4.31$ $11.796 mn Buy Sell
AEHR AEHR TEST SYSTEMS 11.56$ -0.08$ -0.69% 12.01$ 11.52$ 11.79$ 11.64$ 54.1$ 10.19$ $334 mn Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 107.51$ -1.89$ -1.73% 110.84$ 107.32$ 110.84$ 109.4$ 126.38$ 81.86$ $4.025 mn Buy Sell
AEM Agnico Eagle Mines Ltd 69$ 1.21$ 1.79% 69.23$ 68.17$ 68.75$ 67.72$ 71.5$ 43.22$ $34.459 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
; ;