Trading instruments

Last updated: 15.01.2025 03:44:07

Ticker Title Current price Change Change, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 233.7$ -1.12$ -0.48% 236.12$ 232.472$ 234.75$ 234.4$ 260.1$ 164.075$ $3.514 mld. Buy Sell
ABBV ABBVIE Inc 175.55$ -1.21$ -0.68% 176.78$ 174.09$ 176.61$ 176.76$ 207.32$ 153.58$ $310 mld. Buy Sell
ABT Abbott Laboratories 113.32$ -0.14$ -0.12% 113.81$ 112.29$ 113.56$ 113.16$ 121.64$ 99.71$ $197 mld. Buy Sell
ACN ACCENTURE PLC 348.99$ -0.13$ -0.04% 352.52$ 345.6275$ 351.21$ 349.12$ 387.51$ 278.69$ $236 mld. Buy Sell
ALL THE ALLSTATE CORPORATION 186$ 4.38$ 2.4% 187.065$ 181.94$ 183.29$ 182.43$ 209.88$ 150.17$ $49.253 mln Buy Sell
AMGN AMGEN INC 267.65$ -3.08$ -1.14% 271.61$ 264.91$ 271.61$ 270.18$ 346.85$ 253.3$ $144 mld. Buy Sell
AMZN AMAZON.COM INC 218.3$ -0.73$ -0.33% 221.82$ 216.2$ 220.44$ 218.5$ 233$ 149.91$ $2.295 mld. Buy Sell
AXP AMERICAN EXPRESS COMPANY 300.3697$ 3.26$ 1.1% 300.54$ 296.73$ 299.6$ 297.1$ 307.82$ 177.81$ $212 mld. Buy Sell
BA BOEING COMPANY 167.302$ -3.51$ -2.06% 171.88$ 164.62$ 171.37$ 170.53$ 217.59$ 137.03$ $103 mld. Buy Sell
BAC BANK OF AMERICA CORPORATION 45.97$ 0.74$ 1.64% 45.92$ 45.23$ 45.6$ 45.04$ 48.08$ 31.27$ $353 mld. Buy Sell
BIIB BIOGEN IDEC Inc 143.0762$ -7.1$ -4.73% 150.22$ 142.42$ 149.92$ 150.16$ 252.17$ 142.42$ $20.849 mln Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 75.8$ -0.16$ -0.21% 76.74$ 75.72$ 75.97$ 76.1$ 82.72$ 52.64$ $55.113 mln Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 55.75$ 0.385$ 0.7% 55.98$ 55.46$ 55.5$ 55.355$ 61.08$ 39.35$ $113 mld. Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 450.45$ 5.98$ 1.35% 450.3$ 443.92$ 445.5$ 444.05$ 491.67$ 357.98$ $598 mld. Buy Sell
C CITIGROUP Inc 73.4257$ 0.7$ 0.96% 73.99$ 73.14$ 73.315$ 72.8$ 74.29$ 50.51$ $139 mld. Buy Sell
CAT CATERPILLAR Inc 372.39$ 9.11$ 2.51% 372$ 365.18$ 365.49$ 362.46$ 418.5$ 276.94$ $180 mld. Buy Sell
CL COLGATE-PALMOLIVE COMPANY 87.67$ 0.56$ 0.64% 87.78$ 87.01$ 87.21$ 87.11$ 109.3$ 79.69$ $71.627 mln Buy Sell
CMCSA Comcast 36.4$ -0.06$ -0.16% 36.64$ 36.15$ 36.63$ 36.44$ 47.11$ 36.15$ $144 mld. Buy Sell
COF Capital One Financial 184.72$ 4.41$ 2.45% 185.05$ 181.1$ 182.45$ 180.31$ 198.3$ 123.23$ $70.421 mln Buy Sell
COP ConocoPhillips 104.9194$ 0.67$ 0.64% 104.9512$ 103.1455$ 103.38$ 104.21$ 135.18$ 94.23$ $121 mld. Buy Sell
COST COSTCO WHOLESALE CORP 918.3615$ -7.57$ -0.82% 927.7616$ 909.918$ 924.3$ 924.8$ 1008.25$ 675.96$ $408 mld. Buy Sell
CSCO CISCO SYSTEMS INC 59.37$ 0.6$ 1.02% 59.34$ 58.75$ 58.97$ 58.73$ 60.23$ 44.5$ $236 mld. Buy Sell
CVS CVS HEALTH CORPORATION 51.5755$ 0.07$ 0.14% 52.08$ 50.14$ 51.5$ 51.5$ 80.75$ 43.56$ $64.903 mln Buy Sell
CVX CHEVRON CORPORATION 156.8$ 1.58$ 1.02% 156.91$ 154.46$ 155.205$ 155.32$ 167.11$ 135.3672$ $282 mld. Buy Sell
DIS THE WALT DISNEY COMPANY 108.12$ 0.06$ 0.06% 108.96$ 107.61$ 108.68$ 108.06$ 123.74$ 82$ $196 mld. Buy Sell
DVN DEVON ENERGY CORPORATION 37.0637$ 0.4$ 1.09% 37.39$ 36.53$ 36.62$ 36.78$ 55.09$ 30.3898$ $24.347 mln Buy Sell
EMR EMERSON ELECTRIC CO. 119.79$ 1.31$ 1.11% 120.585$ 118.64$ 119.41$ 118.48$ 134.85$ 91.645$ $68.224 mln Buy Sell
EXC EXELON CORPORATION 37.96$ 0.35$ 0.93% 38.075$ 37.32$ 37.63$ 37.57$ 41.185$ 33.345$ $38.143 mln Buy Sell
F FORD MOTOR COMPANY 9.78$ 0.0742$ 0.76% 9.82$ 9.68$ 9.775$ 9.7058$ 14.85$ 9.49$ $38.176 mln Buy Sell
FDX FEDEX CORPORATION 277.6295$ 2.93$ 1.07% 277.96$ 274.27$ 275$ 274.69$ 313.84$ 234.45$ $66.867 mln Buy Sell
FOXA Fox Corp 48.82$ 0.63$ 1.31% 49.23$ 48.4$ 48.74$ 48.19$ 50.63$ 28.285$ $12.070 mln Buy Sell
GD GENERAL DYNAMICS CORPORATION 265.8$ 1.38$ 0.52% 265.29$ 262.23$ 263.52$ 263.74$ 316.9$ 247.3601$ $73.087 mln Buy Sell
GILD GILEAD SCIENCES INC 91.45$ 1.09$ 1.21% 91.48$ 89.83$ 90.59$ 89.91$ 98.9$ 62.07$ $114 mld. Buy Sell
GM GENERAL MOTORS COMPANY 50.9912$ 1.02$ 2.04% 51.415$ 50.2$ 50.43$ 49.92$ 61.24$ 34.32$ $56.070 mln Buy Sell
GOOG Alphabet Inc. Class C 191.73$ -1.23$ -0.64% 193.27$ 189.64$ 192.5$ 192.28$ 202.88$ 131.55$ $1.061 mld. Buy Sell
GOOGL Alphabet Inc. Class A 190.5$ -1.36$ -0.71% 191.98$ 188.3082$ 191.24$ 191.02$ 201.42$ 130.665$ $1.113 mld. Buy Sell
GS GOLDMAN SACHS GROUP Inc 574.15$ 8.27$ 1.47% 573.59$ 565.2$ 569.66$ 563.26$ 612.7299$ 372.07$ $180 mld. Buy Sell
HAL Halliburton Company 28.2012$ 0.4$ 1.44% 28.215$ 27.59$ 27.7$ 27.8$ 41.56$ 24.745$ $24.775 mln Buy Sell
HD HOME DEPOT Inc 393.48$ 3.63$ 0.93% 394.2$ 389.63$ 390.59$ 389.15$ 439.37$ 323.77$ $391 mld. Buy Sell
HON HONEYWELL INTERNATIONAL Inc 218.6$ -0.63$ -0.29% 220.51$ 214.6$ 220.34$ 219.13$ 242.77$ 189.66$ $142 mld. Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 217.77$ 0.35$ 0.16% 218.125$ 214.61$ 218$ 217.4$ 239.35$ 162.62$ $201 mld. Buy Sell
INTC INTEL CORP 19.21$ 0.015$ 0.08% 19.52$ 18.82$ 19.36$ 19.2$ 50.3$ 18.51$ $82.853 mln Buy Sell
JNJ JOHNSON & JOHNSON 145.0101$ 0.29$ 0.2% 144.81$ 142.86$ 144.5$ 144.46$ 168.85$ 140.68$ $349 mld. Buy Sell
JPM JPMORGAN CHASE & CO. 247.1432$ 3.31$ 1.36% 247.72$ 242.19$ 242.66$ 244.16$ 254.31$ 164.3$ $696 mld. Buy Sell
KMI Kinder Morgan 29.1$ 0.61$ 2.14% 29.2889$ 28.48$ 28.58$ 28.51$ 29.2889$ 16.47$ $64.650 mln Buy Sell
KO COCA-COLA COMPANY 62.0304$ 0.415$ 0.67% 62.065$ 61.3$ 61.655$ 61.625$ 73.53$ 57.93$ $268 mld. Buy Sell
LLY ELI LILLY & CO. 747.2$ -52.94$ -6.64% 784.225$ 729$ 784.225$ 797.85$ 972.53$ 612.7$ $709 mld. Buy Sell
LMT LOCKHEED MARTIN Corp 484.46$ 1.4$ 0.29% 485.2012$ 477.97$ 485$ 483.06$ 618.95$ 413.92$ $115 mld. Buy Sell
LOW LOWE'S COMPANIES Inc 251.19$ 2.45$ 0.98% 252.37$ 249.28$ 250.01$ 248.74$ 287.01$ 209.5548$ $142 mld. Buy Sell
MA MASTERCARD INCORPORATED 509.02$ 4.03$ 0.8% 509.39$ 504.21$ 507.07$ 504.99$ 537.7$ 425.48$ $498 mld. Buy Sell
MCD MCDONALD'S CORPORATION 281.62$ -2.09$ -0.74% 285.35$ 279.38$ 285.02$ 283.67$ 317.9$ 243.53$ $202 mld. Buy Sell
MDLZ Mondelez International 57.2$ 0.93$ 1.66% 57.11$ 55.98$ 56.11$ 56.17$ 77.2$ 55.97$ $76.488 mln Buy Sell
MET METLIFE Inc 84.1999$ 1.91$ 2.33% 83.93$ 81.89$ 82$ 81.92$ 89.05$ 64.61$ $58.302 mln Buy Sell
META Meta Platforms Inc. 595$ -13.73$ -2.26% 605.49$ 588.55$ 605.065$ 607.98$ 638.4$ 358.61$ $1.297 mld. Buy Sell
MMM 3M COMPANY 137.21$ 2.67$ 1.98% 137.7$ 134.47$ 134.62$ 134.54$ 141.34$ 75.73046$ $74.719 mln Buy Sell
MO ALTRIA GROUP Inc 51.4998$ 0.5$ 0.98% 51.43$ 50.8$ 50.96$ 50.86$ 58.035$ 39.25$ $87.283 mln Buy Sell
MRK Merck and Co Inc. 99.66$ -1.32$ -1.31% 101.49$ 99.01$ 101.26$ 100.97$ 134.63$ 94.48$ $252 mld. Buy Sell
MS Morgan Stanley 124.9781$ 0.62$ 0.5% 125.4$ 123.69$ 125.4$ 124$ 136.24$ 83.09$ $201 mld. Buy Sell
MSFT MICROSOFT CORP 416.08$ -1.56$ -0.37% 419.74$ 410.72$ 417.81$ 417.23$ 468.35$ 384.81$ $3.094 mld. Buy Sell
NKE NIKE Inc 71.19$ -0.91$ -1.26% 72.2101$ 70.53$ 72.07$ 72.08$ 107.43$ 70.53$ $84.092 mln Buy Sell
NSC NORFOLK SOUTHERN Corp 239.24$ 1.84$ 0.78% 239.85$ 237.39$ 238.5$ 237.4$ 277.6$ 206.71$ $54.126 mln Buy Sell
OXY Occidental Petroleum 52.16$ -0.61$ -1.16% 52.84$ 51.86$ 52.44$ 52.69$ 71.185$ 45.17$ $48.944 mln Buy Sell
PEP PEPSICO Inc 145.03$ 0.46$ 0.32% 145.14$ 143.56$ 144.19$ 144.49$ 183.41$ 141.51$ $199 mld. Buy Sell
PFE PFIZER Inc 26.45$ -0.395$ -1.47% 26.87$ 26.27$ 26.81$ 26.805$ 31.54$ 24.48$ $150 mld. Buy Sell
PG PROCTER & GAMBLE COMPANY 159.74$ 0.89$ 0.56% 160.07$ 158.31$ 158.85$ 158.85$ 180.43$ 146.28$ $376 mld. Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 118.47$ 0.92$ 0.78% 118.57$ 117.2828$ 117.78$ 117.55$ 134.15$ 87.82$ $184 mld. Buy Sell
PYPL PayPal Holdings Inc. 87.23$ 3.19$ 3.8% 87.4$ 84.75$ 85.29$ 83.99$ 93.66$ 55.77$ $87.451 mln Buy Sell
QCOM QUALCOMM INC 159.55$ 2.39$ 1.52% 161.01$ 156.559$ 160.14$ 157.14$ 230.63$ 137.35$ $177 mld. Buy Sell
SBUX STARBUCKS CORP 93.11$ -0.451$ -0.48% 94.89$ 92.52$ 94.01$ 93.521$ 103.32$ 71.55$ $106 mld. Buy Sell
SLB Schlumberger Limited 39.7161$ 0.03$ 0.08% 40.135$ 39.22$ 39.58$ 39.84$ 55.69$ 36.5192$ $56.085 mln Buy Sell
SO THE SOUTHERN COMPANY 82.05$ 0.19$ 0.23% 82.235$ 81.41$ 82$ 81.86$ 94.45$ 65.8$ $89.901 mln Buy Sell
SPG SIMON PROPERTY GROUP Inc 172.74$ 0.77$ 0.45% 174.71$ 172.7$ 173.64$ 172.8$ 186$ 135.15$ $56.360 mln Buy Sell
T AT&T Inc 21.818$ 0.22$ 1.02% 21.82$ 21.38$ 21.52$ 21.58$ 24.03$ 15.9401$ $157 mld. Buy Sell
TGT TARGET CORPORATION 136.55$ -2.32$ -1.67% 140.75$ 135.66$ 140.22$ 138.79$ 181.86$ 120.21$ $62.569 mln Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 194.2$ 2.44$ 1.28% 193.61$ 190.18$ 191.54$ 191.06$ 220.385$ 155.46$ $177 mld. Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 543.69$ 2.24$ 0.41% 544.55$ 536.55$ 539.645$ 541.5$ 630.73$ 436.38$ $500 mld. Buy Sell
UNP UNION PACIFIC Corp 229.38$ 2.64$ 1.16% 229.58$ 227.63$ 228.83$ 226.74$ 258.66$ 218.55$ $139 mld. Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 126$ 0.825$ 0.66% 125.93$ 124.56$ 125.37$ 125.015$ 161.35$ 121.56$ $92.153 mln Buy Sell
V VISA Inc 309.09$ 2.27$ 0.74% 310.16$ 307.52$ 308.75$ 306.82$ 321.615$ 252.7$ $535 mld. Buy Sell
VZ Verizon Communications 38.27$ 0.155$ 0.41% 38.345$ 37.825$ 38.33$ 38.125$ 45.36$ 37.585$ $161 mld. Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 12.2201$ 0.34$ 2.86% 12.35$ 11.74$ 11.93$ 11.9$ 23.765$ 8.08$ $10.560 mln Buy Sell
WFC WELLS FARGO & CO. 71.28$ 0.66$ 0.94% 71.46$ 70.29$ 71.46$ 70.53$ 78.13$ 46.12$ $237 mld. Buy Sell
WMT Walmart Inc. 90.81$ -0.76$ -0.83% 91.98$ 90.565$ 91.86$ 91.55$ 96.18$ 53.44$ $730 mld. Buy Sell
XOM EXXON MOBIL CORPORATION 109.7023$ 0.455$ 0.42% 109.76$ 107.83$ 108.79$ 109.265$ 126.34$ 95.77$ $482 mld. Buy Sell
1526 Rici Healthcare Holdings 1.23 HKD 0 HKD 0% 1.23 HKD 1.18 HKD 1.22 HKD 1.23 HKD 1.45 HKD 0.96 HKD HKD1.958 mln Buy Sell
A AGILENT TECHNOLOGIES Inc 143.43$ 1.48$ 1.04% 145.38$ 140.15$ 142$ 141.95$ 155.35$ 124.16$ $40.963 mln Buy Sell
AA Alcoa Corporation 37.11$ 0.41$ 1.12% 36.91$ 35.85$ 36.6$ 36.47$ 47.77$ 24.86$ $9.588 mln Buy Sell
AAAU Goldman Sachs Physical Gold ETF Shares 26.45$ 0.15$ 0.57% 26.47$ 26.305$ 26.33$ 26.32$ 27.595$ 19.6401$ $913 mln Buy Sell
AACG ATA Creativity Global 0.91995$ -0.02005$ -2.13% 0.9299$ 0.9$ 0.9014$ 0.94$ 1.6499$ 0.5$ $29.405.746 Buy Sell
AADI Aadi Bioscience, Inc. 2.9109$ -0.03$ -0.99% 3.09$ 2.91$ 3.03$ 3.025$ 3.812$ 1.21$ $71.746.093 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 71.19$ 1.73$ 2.49% 71.395$ 70.98$ 70.98$ 69.46$ 72.32$ 53.5914$ $24.204.600 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 18.2007$ 0.61$ 3.47% 18.24$ 17.79$ 17.79$ 17.6$ 18.45$ 9.07$ $11.960 mln Buy Sell
AAMCF Altisource Asset Management Corp 1.65$ 0$ 0% - - - 1.65$ - - $0 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.54$ 0.01$ 0.65% 1.54$ 1.48$ 1.4812$ 1.53$ 3$ 1.26$ $31.415.627 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 27.79$ -1.185$ -4.09% 29.91$ 27$ 29.87$ 28.975$ 44.5$ 6.7$ $1.302 mln Buy Sell
AAON AAON INC 128.11$ 4.73$ 3.83% 129.13$ 124.61$ 124.61$ 123.38$ 144.065$ 68.38$ $10.413 mln Buy Sell
AAP ADVANCE AUTO PARTS INC 44.69$ -0.18$ -0.4% 45.53$ 43.78$ 45.1$ 44.87$ 88.56$ 35.59$ $2.670 mln Buy Sell
AAPB GraniteShares 1.75x Long 29.16$ -0.36$ -1.22% 29.87$ 29.1007$ 29.58$ 29.54$ 36.475$ 15.91$ $21.578.429 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 32.55$ -0.32$ -0.97% 33.32$ 32.32$ 32.98$ 32.83$ 43.099$ 20.48$ $83.816.283 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 27.82$ -0.29$ -1.03% 28.46$ 27.7$ 28.37$ 28.11$ 40.44$ 18.551$ $4.173.000 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 24.68$ 0.51$ 2.11% 24.69$ 24.14$ 24.23$ 24.17$ 29.15$ 20.03$ $1.503 mln Buy Sell
AATC Autoscope Technologies Corp. 7.95$ 0.1261$ 1.61% 7.95$ 7.95$ 7.95$ 7.8239$ 9.34$ 5.66$ $43.158.197 Buy Sell
AAUAF Almaden Minerals Ltd 0.0682$ -0.0018$ -2.57% 0.07565$ 0.0646$ 0.07$ 0.07$ 0.14$ 0.03$ $9.358.500 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 70.48$ 0.87$ 1.25% 70.65$ 70.18$ 70.57$ 69.61$ 82.25$ 61.41$ $2.410 mln Buy Sell
ABAT American Battery Technology Company 1.7503$ -0.02$ -1.09% 1.99$ 1.72$ 1.9$ 1.84$ 4.11$ 0.73$ $143 mln Buy Sell
ABBNY ABB Ltd. 53.69$ -1.12$ -2.04% - - - 54.81$ - - $0 Buy Sell
ABCB AMERIS BANCORP 62.66$ 2.71$ 4.52% 62.69$ 60.28$ 60.28$ 59.95$ 68.04$ 52.81$ $4.328 mln Buy Sell
ABCL AbCellera Biologics Inc. 2.83$ -0.23$ -7.67% 3.065$ 2.755$ 3.04$ 3$ 5.62$ 2.335$ $836 mln Buy Sell
ABEO Abeona Therapeutics Inc 5.11$ -0.52$ -9.27% 5.66$ 5.05$ 5.66$ 5.61$ 9.01$ 3.05$ $222 mln Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 1.81$ 0$ 0% 1.83$ 1.79$ 1.82$ 1.8$ 2.75$ 1.76$ $28.521 mln Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 248.59$ 6.81$ 2.82% 248.6$ 242.38$ 242.38$ 241.78$ 277.13$ 195.09$ $4.869 mln Buy Sell
ABLV Able View Global Inc 1.2$ 0.149$ 15.59% 1.16$ 1$ 1$ 0.956$ 3.94$ 0.5513$ $20.696.860 Buy Sell
ABM ABM INDUSTRIES Inc 53.16$ 1.46$ 2.82% 53.18$ 51.44$ 51.66$ 51.7$ 59.78$ 39.64$ $3.307 mln Buy Sell
ABNB Airbnb, Inc. 128.2$ -1.23$ -0.95% 131.1$ 127.17$ 129.82$ 128.83$ 170.1$ 110.38$ $55.495 mln Buy Sell
ABOS Acumen Pharmaceuticals 1.56$ -0.03$ -1.89% 1.625$ 1.54$ 1.61$ 1.59$ 5$ 1.54$ $93.724.454 Buy Sell
ABQQ AB International Group Corp 0.0007$ 0.0001$ 16.67% 0.0007$ 0.0006$ 0.0006$ 0.0006$ 0.0028$ 0.0001$ $783.155 Buy Sell
ABR ARBOR REALTY TRUST Inc 13.27$ 0.145$ 1.1% 13.355$ 13.12$ 13.16$ 13.155$ 15.94$ 11.92$ $2.503 mln Buy Sell
ABSI Absci Corp 2.72$ -0.145$ -5.08% 2.86$ 2.6626$ 2.85$ 2.855$ 6.72$ 2.45$ $312 mln Buy Sell
ABTS Abits Group Inc 0.456$ -0.0271$ -5.45% 0.5299$ 0.461$ 0.48$ 0.4971$ 1.13$ 0.376$ $16.212.933 Buy Sell
ABUS Arbutus Biopharma Corp 3.2017$ -0.165$ -4.93% 3.38$ 3.18$ 3.38$ 3.345$ 4.725$ 2.21$ $607 mln Buy Sell
ABVC ABVC BioPharma Inc 0.519$ -0.0043$ -0.83% 0.542$ 0.51$ 0.5141$ 0.52$ 1.73$ 0.4053$ $6.734.280 Buy Sell
ABVE Above Food Ingredients Inc. 0.506249$ 0.056249$ 12.5% 0.53$ 0.4453$ 0.4453$ 0.45$ 7$ 0.34$ $14.445.995 Buy Sell
AC Associated Capital Group Inc 34.5$ -0.41$ -1.17% 35.3$ 34.445$ 34.91$ 34.91$ 43.8476$ 28.5801$ $78.886.458 Buy Sell
ACA Arcosa Inc 96.13$ 3.19$ 3.43% 96.56$ 93.76$ 93.78$ 92.94$ 113.43$ 72.75$ $4.689 mln Buy Sell
ACAD Acadia Pharmaceuticals Inc 16.9$ -1$ -5.59% 18.225$ 16.61$ 18.15$ 17.9$ 29.29$ 14.15$ $2.812 mln Buy Sell
ACB Aurora Cannabis Inc 3.9887$ -0.065$ -1.61% 4.11$ 3.91$ 4.06$ 4.025$ 9.35$ 2.84$ $219 mln Buy Sell
ACCD Accolade Inc 6.79$ -0.01$ -0.15% 6.88$ 6.84$ 6.85$ 6.85$ 13.93$ 3.08$ $554 mln Buy Sell
ACCO ACCO Brands Corp 5.12$ 0.14$ 2.81% 5.135$ 5.03$ 5.04$ 4.98$ 6.62$ 4.365$ $476 mln Buy Sell
ACDC ProFrac Holding Corp 8.53$ 0.5$ 6.23% 8.6$ 7.97$ 8.01$ 8.03$ 9.75$ 5.16$ $1.366 mln Buy Sell
ACEL Accel Entertainment, Inc. 10.53$ 0.17$ 1.64% 10.545$ 10.36$ 10.38$ 10.36$ 12.9599$ 9.37$ $867 mln Buy Sell
ACES ALPS Clean Energy ETF 26.47$ -0.13$ -0.49% 27.2551$ 26.43$ 26.95$ 26.6$ 32.5$ 25.4$ $117 mln Buy Sell
ACET Adicet Bio, Inc. 0.9245$ 0.0472$ 5.48% 0.9187$ 0.8512$ 0.89$ 0.862$ 3.62$ 0.81$ $76.179.688 Buy Sell
ACGL Arch Capital Group Ltd 91.99$ 1.19$ 1.31% 92.195$ 89.97$ 91.12$ 90.8$ 116.47$ 77.5301$ $34.610 mln Buy Sell
ACGLO Arch Capital Group Ltd. DS 20.86$ 0.07$ 0.34% 21.0756$ 20.8$ 20.84$ 20.79$ 24.5$ 20.78$ $275 mln Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 44.37$ -1.05$ -2.31% 45.615$ 42.98$ 45.33$ 45.42$ 87.77$ 36.5$ $4.121 mln Buy Sell
ACHR Archer Aviation Inc. 8.28$ -0.005$ -0.06% 8.8989$ 8$ 8.68$ 8.225$ 12.475$ 2.8206$ $3.325 mln Buy Sell
ACHV Achieve Life Sciences Inc 3.15$ -0.15$ -4.55% 3.35$ 3.12$ 3.35$ 3.3$ 5.59$ 3.12$ $108 mln Buy Sell
ACI Albertsons Companies Inc 20.5109$ 0.06$ 0.29% 20.92$ 20.45$ 20.66$ 20.67$ 22.71$ 17$ $11.884 mln Buy Sell
ACIC American Coastal Insurance Cor 12.32$ 0.3$ 2.5% 12.36$ 12.03$ 12.12$ 12.02$ 15.08$ 8.82$ $594 mln Buy Sell
ACIU AC Immune SA 2.61$ 0$ 0% 2.83$ 2.6$ 2.64$ 2.61$ 4.9782$ 2.25$ $258 mln Buy Sell
ACIW ACI WORLDWIDE Inc 52.4$ 0.83$ 1.61% 52.8$ 51.63$ 52.21$ 51.57$ 59.71$ 28.79$ $5.496 mln Buy Sell
ACLLY Accelleron Industries Ltd 48.089$ -0.087$ -0.18% 48.089$ 48.089$ 48.089$ 48.176$ 58.32$ 30.29$ $4.544 mln Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 69.66$ 0.94$ 1.37% 69.77$ 67.99$ 69.43$ 68.72$ 158.61$ 66.7463$ $2.264 mln Buy Sell
ACLX Arcellx Inc 64.65$ -2.66$ -3.95% 68.9155$ 64.395$ 68.06$ 67.31$ 107.3699$ 47.88$ $3.496 mln Buy Sell
ACM AECOM 109.89$ 1.42$ 1.31% 110.475$ 108.61$ 109$ 108.47$ 118.56$ 82.23$ $14.556 mln Buy Sell
ACMR ACM Research Inc 17.8$ 2.38$ 15.37% 17.99$ 16.44$ 16.5$ 15.48$ 34.3999$ 13.87$ $1.025 mln Buy Sell
ACNB ACNB CORP 37.95$ 0.75$ 2.02% 38.01$ 37.1$ 37.61$ 37.2$ 50.6$ 30.24$ $324 mln Buy Sell
ACON Aclarion, Inc. 0.0926$ -0.0135$ -12.35% 0.1088$ 0.0953$ 0.1088$ 0.1093$ 3.85$ 0.0953$ $2.139.061 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 6$ 0.025$ 0.42% 6.05$ 5.98$ 6$ 5.975$ 7.05$ 5.81$ $312 mln Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 5.6999$ 0.215$ 3.96% 5.655$ 5.4399$ 5.45$ 5.425$ 10.53$ 5.33$ $311 mln Buy Sell
ACRS Aclaris Therapeutics Inc 2.51$ 0.025$ 1.01% 2.5$ 2.31$ 2.5$ 2.475$ 5.17$ 0.9515$ $269 mln Buy Sell
ACRV Acrivon Therapeutics, Inc. 5.56$ 0.06$ 1.09% 5.6$ 5.35$ 5.6$ 5.5$ 11.9$ 3.19$ $173 mln Buy Sell
ACT Enact Holdings Inc 31.74$ 0.21$ 0.67% 31.99$ 31.56$ 31.56$ 31.53$ 37.42$ 26.13$ $4.875 mln Buy Sell
ACTG ACACIA RESEARCH CORPORATION 4.33$ 0.01$ 0.23% 4.375$ 4.285$ 4.36$ 4.32$ 5.7395$ 3.66$ $422 mln Buy Sell
ACU ACME UNITED CORPORATION 34.47$ -0.2212$ -0.64% 35.1644$ 34.3487$ 34.3487$ 34.6912$ 50.99$ 33.07$ $129 mln Buy Sell
ACUT Accustem Sciences Inc 0.431$ 0$ 0% 0.45$ 0.3911$ 0.392$ 0.431$ 0.7246$ 0.2179$ $4.890.357 Buy Sell
ACV Virtus AllianzGI Diversified I 21.85$ 0.09$ 0.41% 21.93$ 21.78$ 21.86$ 21.76$ 24.5$ 19.57$ $226 mln Buy Sell
ACVA ACV Auctions Inc 21.29$ 0.22$ 1.06% 21.22$ 20.74$ 21.09$ 20.78$ 23.456$ 12.84$ $2.899 mln Buy Sell
ACWI iShares MSCI ACWI Index Fund 116.5644$ 0.32$ 0.28% 117.0495$ 116.01$ 117$ 116.36$ 123.58$ 99.26$ $19.023 mln Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 108.14$ 0.49$ 0.46% 108.24$ 107.67$ 107.96$ 107.65$ 115.65$ 99.99$ $3.936 mln Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 51.7$ 0.31$ 0.6% 51.7659$ 51.445$ 51.69$ 51.39$ 57.955$ 48.68$ $4.777 mln Buy Sell
ACXP Acurx Pharmaceuticals 0.7$ -0.0009$ -0.13% 0.732$ 0.68$ 0.7021$ 0.6999$ 5$ 0.68$ $11.921.480 Buy Sell
ADAG Adagene Inc 1.8$ 0.02$ 1.12% 1.88$ 1.78$ 1.88$ 1.78$ 4.38$ 1.74$ $79.687.411 Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 0.6199$ -0.0037$ -0.62% 0.649$ 0.576$ 0.649$ 0.5936$ 2.05$ 0.5316$ $159 mln Buy Sell
ADBE ADOBE SYSTEMS INC 412.65$ 4.34$ 1.06% 412.75$ 405.0701$ 407.25$ 408.37$ 638.25$ 403.75$ $180 mld. Buy Sell
ADC AGREE REALTY CORPORATION 70.65$ 1.15$ 1.65% 70.82$ 69.3136$ 69.49$ 69.5$ 78.385$ 54.28$ $7.314 mln Buy Sell
ADCT ADC Therapeutics SA 1.71$ 0$ 0% 1.8$ 1.695$ 1.75$ 1.71$ 6.04$ 1.675$ $165 mln Buy Sell
ADD Color Star Technology Co Ltd 1.82$ 0.08$ 4.37% 2.46$ 1.86$ 2.11$ 1.83$ 185$ 1.42$ $110 mln Buy Sell
ADEA Adeia Inc. 12.87$ 0.175$ 1.38% 13.165$ 12.71$ 12.72$ 12.695$ 14.75$ 9.6801$ $1.406 mln Buy Sell
ADI ANALOG DEVICES Inc 215.37$ 1.69$ 0.79% 214.83$ 211.54$ 213.16$ 212.96$ 244.14$ 182.57$ $107 mld. Buy Sell
ADIL Adial Pharmaceuticals Inc 1.05$ 0.0073$ 0.72% 1.04$ 1.01$ 1.01$ 1.0127$ 4.1699$ 0.765$ $6.726.070 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 51.19$ -0.93$ -1.78% 52.039$ 50.78$ 51.92$ 52.12$ 69.85$ 48.4$ $24.496 mln Buy Sell
ADMA Adma Biologics Inc 16.47$ -0.155$ -0.94% 16.755$ 15.92$ 16.67$ 16.475$ 23.64$ 4.82$ $3.893 mln Buy Sell
ADME Aptus Drawdown Managed Equity 46.43$ 0.02$ 0.04% 46.62$ 46.1209$ 46.555$ 46.41$ 48.49$ 38.1648$ $220 mln Buy Sell
ADN Advent Technologies Holdings Inc 6.77$ 0.4701$ 7.46% 7.1$ 5.8988$ 6.3$ 6.2999$ 9.525001$ 1.71$ $17.849.159 Buy Sell
ADNT Adient PLC 17.44$ 0.36$ 2.11% 17.5899$ 17.13$ 17.5$ 17.08$ 36.04$ 16.28$ $1.480 mln Buy Sell
ADOOY Adaro Energy Tbk PT 7.4$ -0.62$ -7.73% 9.05$ 7.35$ 8.84$ 8.02$ 15.5$ 7.35$ $4.552 mln Buy Sell
ADP Automatic Data Processing 291.25$ 1.49$ 0.51% 291.87$ 287.47$ 290.3$ 290.2$ 309.63$ 231.27$ $119 mld. Buy Sell
ADPT Adaptive Biotechnologies Corp 6.05$ -0.38$ -5.89% 6.6479$ 5.975$ 6.56$ 6.45$ 7.46$ 2.28$ $893 mln Buy Sell
ADSE Ads-Tec Energy PLC 15$ 0.21$ 1.4% 15.27$ 14.66$ 15.16$ 15.05$ 16.215$ 6.25$ $772 mln Buy Sell
ADSK AUTODESK INC 286.87$ 2.071$ 0.73% 289.31$ 284.82$ 285.07$ 284.799$ 326.62$ 195.32$ $61.677 mln Buy Sell
ADT ADT Inc 7.08$ 0.16$ 2.31% 7.12$ 6.985$ 6.99$ 6.92$ 8.25$ 6.02$ $6.034 mln Buy Sell
ADTN ADTRAN Holdings, Inc. 9.85$ -0.07$ -0.7% 10.34$ 9.82$ 10.09$ 10.01$ 10.71$ 4.34$ $781 mln Buy Sell
ADTX Aditx Therapeutics Inc 0.13$ -0.0199$ -12.84% 0.144$ 0.1292$ 0.144$ 0.155$ 218$ 0.1292$ $1.850.447 Buy Sell
ADUS ADDUS HOMECARE Corp 128.55$ 2.18$ 1.73% 129.02$ 125.34$ 126.9$ 126.37$ 136.12$ 86.17$ $2.331 mln Buy Sell
ADV Advantage Solutions Inc 2.3$ -0.005$ -0.22% 2.36$ 2.22$ 2.36$ 2.305$ 4.95$ 2.22$ $738 mln Buy Sell
ADVM Adverum Biotechnologies Inc 4.44$ 0.04$ 0.95% 4.37$ 4.01$ 4.22$ 4.21$ 29.7$ 4.01$ $92.362.936 Buy Sell
ADX ADAMS EXPRESS COMPANY 20.4$ -0.12$ -0.59% 20.58$ 20.22$ 20.49$ 20.38$ 22.6285$ 17.4$ $2.531 mln Buy Sell
ADXN Addex Therapeutics Ltd 7.39$ -0.26$ -3.4% 8.36$ 7.39$ 7.96$ 7.65$ 27.9$ 6.4501$ $11.353.161 Buy Sell
ADXS Advaxis Inc. 0.027$ -0.003$ -10% - - - 0.03$ - - $0 Buy Sell
ADYEY ADYEN NV UNSP/ADR 14.71$ 0.46$ 3.23% 14.79$ 14.62$ 14.77$ 14.25$ 17.27$ 10.68$ $45.617 mln Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.000001$ $25 Buy Sell
AE ADAMS RESOURCES & ENERGY Inc 37.3$ -0.1799$ -0.48% 37.5$ 37.28$ 37.38$ 37.4799$ 37.9$ 22.3$ $96.020.458 Buy Sell
AEE AMEREN CORPORATION 89.4$ 0.58$ 0.65% 89.93$ 88.74$ 88.8$ 88.82$ 95.69$ 67.03$ $23.863 mln Buy Sell
AEG Aegon Ltd. New York 6.14$ 0.145$ 2.42% 6.15$ 6.045$ 6.07$ 5.995$ 6.96$ 5.53$ $10.148 mln Buy Sell
AEHL Antelope Enterprise Holdings Ltd 0.17$ -0.0087$ -5.09% 0.1785$ 0.1561$ 0.1673$ 0.1709$ 6.41$ 0.151$ $5.272.336 Buy Sell
AEHR AEHR TEST SYSTEMS 11.6335$ -4.3279$ -27.07% 13.1$ 11.3$ 12.4$ 15.9879$ 21.44$ 9.83$ $346 mln Buy Sell
AEI Alset Inc 0.94$ 0.0151$ 1.75% 0.8905$ 0.8541$ 0.8698$ 0.8649$ 2.61$ 0.4576$ $8.681.012 Buy Sell
AEIS ADVANCED ENERGY INDUSTRIES INC 118.07$ 0.74$ 0.63% 119.85$ 116.84$ 118.35$ 117.33$ 128.7$ 89.115$ $4.448 mln Buy Sell
AEM Agnico Eagle Mines Ltd 84$ 1.575$ 1.91% 84.06$ 81.96$ 82.54$ 82.365$ 89$ 44.37$ $42.191 mln Buy Sell
AEMD Aethlon Medical Inc 0.65$ -0.0048$ -0.76% 0.6873$ 0.63$ 0.6528$ 0.6351$ 2.1$ 0.2375$ $9.075.299 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.

News

No news for selected year

; ;