Inscrivez-vous pour créer des alertes relatives aux instruments,
aux événements économiques et au contenu publié par vos auteurs préférés
Inscription gratuite Vous avez déjà un compte ? Connexion
11.899,57
-107,38
-0,89%
Cotations
Tous types d’instruments
- Tous types d’instruments
- Indices
- Actions
- ETF
- Fonds
- Mat. prem.
- Devises
- Crypto
- Oblig.
- Certificats
Merci d'essayer une autre recherche
🚨 Nos données Pro révèlent le véritable gagnant de la saison des résultats Accéder aux données
NASDAQ Composite (IXIC)
Ajouter au/Supprimer du portefeuille
Ajout au Portefeuille
- Volume: 611.729.945
- Ouverture: 11.904,41
- Ecart journalier: 11.843,49 - 11.973,41
Nasdaq
11.899,57
-107,38
-0,89%
NASDAQ Composite - Composants
Cette page contient les cours en continus et en temps reel des NASDAQ Composite indices des Composants. Dans le tableau, vous trouverez le nom des actions et les dernieres cotations, aussi bien que les hausses, baisses et changes pour chacun des composants
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| 1-800 FLOWERS.COM | 10,88 | 11,49 | 10,73 | -0,35 | -3,16% | 614,58K | 20:47:56 | ||
| 10X Capital Venture Acquisition II | 10,04 | 10,05 | 10,04 | 0,00 | 0,00% | 0 | 03/02 | ||
| 10X Genomics | 47,27 | 48,48 | 46,25 | -0,57 | -1,18% | 394,65K | 20:47:19 | ||
| 111 Inc | 2,970 | 3,040 | 2,920 | -0,030 | -1,00% | 84,23K | 20:45:25 | ||
| 17 Education Tech | 1,600 | 1,720 | 1,550 | -0,170 | -9,60% | 111,40K | 20:47:59 | ||
| 180 Life Sciences | 3,37 | 3,57 | 3,35 | -0,16 | -4,53% | 195,46K | 20:24:55 | ||
| 1895 of Wisconsin | 10,03 | 10,03 | 10,00 | +0,09 | +0,91% | 1,48K | 20:27:00 | ||
| 1Life Healthcare | 15,05 | 15,25 | 15,03 | -0,24 | -1,57% | 2,47M | 20:48:27 | ||
| 1st Source | 50,23 | 51,12 | 50,21 | -0,64 | -1,26% | 14,02K | 20:37:15 | ||
| 1Stdibs.Com | 6,25 | 6,50 | 6,15 | -0,01 | -0,16% | 71,84K | 20:48:10 | ||
| 22nd Century | 1,015 | 1,080 | 1,000 | -0,045 | -4,25% | 1,26M | 20:48:29 | ||
| 23Andme Holding Co | 2,56 | 2,66 | 2,52 | -0,14 | -5,02% | 1,61M | 20:49:00 | ||
| 26 Capital Acquisition | 10,210 | 10,210 | 10,140 | +0,050 | +0,49% | 39,51K | 18:46:45 | ||
| 2Seventy Bio | 15,10 | 15,11 | 14,16 | +0,97 | +6,86% | 350,53K | 20:48:56 | ||
| 2U Inc | 11,07 | 12,70 | 11,02 | -1,74 | -13,54% | 1,39M | 20:48:05 | ||
| 360 Finance | 21,79 | 22,15 | 21,03 | -0,34 | -1,54% | 684,37K | 20:48:28 | ||
| 36Kr Holdings | 1,130 | 1,190 | 1,130 | -0,030 | -2,59% | 54,05K | 20:38:58 | ||
| 374Water | 3,35 | 3,35 | 3,20 | +0,10 | +2,92% | 96,79K | 20:39:27 | ||
| 4D Molecular | 22,18 | 22,61 | 21,53 | -0,74 | -3,23% | 103,69K | 20:42:50 | ||
| 5E Advanced Materials | 8,81 | 9,50 | 8,69 | -0,69 | -7,26% | 91,54K | 20:48:13 | ||
| 7 Acquisition | 10,35 | 10,35 | 10,34 | +0,00 | +0,00% | 0,83K | 19:17:52 | ||
| 7GC Holdings Co | 10,200 | 10,230 | 10,200 | -0,030 | -0,29% | 2,48K | 15:43:41 | ||
| 89bio | 14,37 | 14,71 | 13,11 | +1,13 | +8,50% | 1,88M | 20:48:59 | ||
| 8x8 | 6,33 | 6,46 | 5,94 | 0,00 | 0,00% | 5,42M | 20:48:44 | ||
| 908 Devices | 10,05 | 10,30 | 9,77 | -0,39 | -3,74% | 159,07K | 20:46:04 | ||
| 9F | 4,090 | 4,140 | 3,660 | +0,020 | +0,49% | 92,02K | 20:44:22 | ||
| A SPAC I Acquisition | 10,25 | 10,27 | 10,25 | -0,05 | -0,49% | 2,05K | 16:52:11 | ||
| A Unt | 10,27 | 10,28 | 10,27 | +0,01 | +0,10% | 292,33K | 19:46:10 | ||
| A2Z Smart Tech | 1,73 | 1,82 | 1,71 | -0,08 | -4,42% | 28,05K | 20:19:11 | ||
| Aadi Bioscience | 12,5750 | 12,6400 | 12,4100 | +0,0450 | +0,36% | 80,34K | 20:45:05 | ||
| AAON | 79,31 | 81,18 | 79,21 | -1,48 | -1,83% | 55,27K | 20:46:58 | ||
| Abcam | 14,78 | 14,91 | 14,51 | -0,07 | -0,47% | 151,75K | 20:47:54 | ||
| Abcellera Biologics | 11,09 | 11,28 | 10,94 | -0,09 | -0,81% | 702,21K | 20:47:23 | ||
| Abeona Therapeutics | 2,7200 | 2,8400 | 2,7000 | -0,0400 | -1,45% | 73,17K | 20:43:51 | ||
| ABG Acquisition I | 10,150 | 10,150 | 10,150 | 0,000 | 0,00% | 0 | 03/02 | ||
| Abri | 10,48 | 10,48 | 10,48 | +0,00 | +0,00% | 0 | 03/02 | ||
| Absci | 3,43 | 3,60 | 3,38 | +0,08 | +2,39% | 460,21K | 20:47:16 | ||
| Absolute Software Corp | 11,85 | 11,94 | 11,77 | 0,00 | 0,00% | 23,55K | 20:43:04 | ||
| ABVC Biopharma | 0,72 | 0,73 | 0,71 | +0,02 | +2,40% | 24,54K | 20:42:30 | ||
| AC Immune | 2,350 | 2,450 | 2,350 | -0,110 | -4,47% | 31,73K | 20:48:33 | ||
| Acacia Research | 4,095 | 4,300 | 4,090 | -0,165 | -3,87% | 155,42K | 20:46:42 | ||
| Academy Sports | 60,85 | 62,97 | 60,54 | -1,66 | -2,66% | 739,90K | 20:48:45 | ||
| ACADIA | 19,87 | 20,02 | 19,73 | +0,04 | +0,20% | 475,50K | 20:48:40 | ||
| Acadia Healthcare | 79,22 | 81,06 | 79,17 | -1,75 | -2,16% | 363,24K | 20:48:40 | ||
| Acasti Pharma | 0,6897 | 0,6949 | 0,6750 | +0,0047 | +0,69% | 60,84K | 20:47:36 | ||
| Accelerate Diagnostics | 0,660 | 0,715 | 0,650 | -0,029 | -4,21% | 131,99K | 20:47:01 | ||
| Accolade | 12,53 | 12,70 | 12,24 | -0,08 | -0,63% | 633,60K | 20:48:10 | ||
| Accretion Acquisition | 10,18 | 10,18 | 10,18 | -0,03 | -0,29% | 3,00K | 17:23:15 | ||
| Accuray | 2,980 | 3,010 | 2,940 | -0,020 | -0,67% | 281,79K | 20:45:53 | ||
| Ace Global Business Acquisition | 10,78 | 10,78 | 10,70 | 0,00 | 0,00% | 5,01K | 16:51:47 | ||
| AcelRx | 2,0296 | 2,1200 | 1,9600 | -0,0504 | -2,42% | 131,41K | 20:38:58 | ||
| Acer Therapeutics | 2,310 | 2,310 | 2,160 | +0,090 | +4,05% | 152,39K | 20:46:43 | ||
| Aceragen | 5,9421 | 6,1500 | 5,6900 | +0,2921 | +5,17% | 18,95K | 19:10:45 | ||
| Achari Ventures Holdings | 10,45 | 10,45 | 10,45 | +0,00 | +0,00% | 0 | 27/01 | ||
| Achieve Life Sciences | 5,200 | 5,290 | 5,010 | 0,000 | 0,00% | 23,36K | 20:04:08 | ||
| Achilles Therapeutics | 1,24 | 1,25 | 1,17 | +0,04 | +3,33% | 113,73K | 20:23:55 | ||
| ACI Worldwide | 28,00 | 28,20 | 27,83 | -0,16 | -0,55% | 231,88K | 20:48:43 | ||
| Acies Acquisition | 4,415 | 4,650 | 4,320 | -0,135 | -2,97% | 260,70K | 20:48:55 | ||
| Aclarion | 0,81 | 0,85 | 0,63 | +0,16 | +23,66% | 89,23K | 20:46:17 | ||
| Aclaris Therapeutics Inc | 13,95 | 14,16 | 13,41 | -0,10 | -0,71% | 700,80K | 20:48:59 | ||
| Acm Research | 12,07 | 12,21 | 11,65 | +0,02 | +0,17% | 445,74K | 20:48:25 | ||
| ACNB | 39,88 | 39,88 | 39,40 | +0,05 | +0,13% | 0,72K | 20:30:19 | ||
| Acorda | 0,999 | 1,030 | 0,980 | +0,018 | +1,83% | 163,43K | 20:48:33 | ||
| Acri Capital Acquisition | 10,41 | 10,41 | 10,41 | +0,00 | +0,00% | 0 | 02/02 | ||
| Acrivon Therapeutics | 21,93 | 25,08 | 19,33 | +2,88 | +15,09% | 44,12K | 19:55:39 | ||
| Actelis Networks | 0,62 | 0,62 | 0,59 | +0,00 | +0,00% | 21,03K | 20:02:07 | ||
| Activision Blizzard | 72,14 | 73,85 | 71,75 | -3,10 | -4,12% | 9,48M | 20:48:43 | ||
| AcuityAds | 1,800 | 1,860 | 1,760 | -0,030 | -1,64% | 17,29K | 20:39:15 | ||
| Acumen Pharmaceuticals | 5,97 | 5,99 | 5,75 | +0,22 | +3,83% | 51,96K | 20:44:41 | ||
| Acurx Pharmaceuticals LLC | 3,49 | 3,66 | 3,47 | -0,01 | -0,29% | 16,43K | 20:45:00 | ||
| Acutus Medical | 1,83 | 1,91 | 1,75 | +0,04 | +2,23% | 250,72K | 20:46:28 | ||
| ACV Auctions | 10,81 | 11,23 | 10,78 | -0,35 | -3,14% | 447,17K | 20:48:44 | ||
| Adagene | 1,88 | 1,98 | 1,82 | -0,03 | -1,57% | 10,32K | 19:36:37 | ||
| Adamas One | 2,10 | 2,17 | 2,05 | -0,03 | -1,17% | 56,84K | 20:46:58 | ||
| Adamis Pharmaceuticals Corporation | 0,2263 | 0,2300 | 0,2201 | +0,0062 | +2,82% | 241,29K | 20:41:46 | ||
| Adapthealth | 20,12 | 21,46 | 20,06 | -1,27 | -5,96% | 1,01M | 20:48:59 | ||
| Adaptimmune Therapeutics | 1,650 | 1,740 | 1,640 | -0,010 | -0,60% | 112,42K | 20:39:41 | ||
| Adaptive Biotechnologies | 9,52 | 9,75 | 9,30 | -0,33 | -3,35% | 418,68K | 20:47:36 | ||
| Addentax | 1,57 | 1,61 | 1,52 | +0,02 | +1,29% | 88,63K | 20:47:30 | ||
| Addex Therapeutics | 1,27 | 1,43 | 1,14 | -0,17 | -11,81% | 464,00K | 20:42:47 | ||
| Addus | 106,15 | 109,32 | 106,03 | -3,31 | -3,02% | 37,91K | 20:28:38 | ||
| ADDvantage | 1,455 | 1,470 | 1,440 | -0,015 | -1,02% | 16,61K | 18:50:28 | ||
| Adeia | 10,70 | 11,20 | 10,68 | -0,48 | -4,29% | 150,17K | 20:45:48 | ||
| ADES | 3,150 | 3,200 | 3,050 | +0,280 | +9,76% | 224,40K | 20:46:20 | ||
| Adial Pharma | 0,391 | 0,423 | 0,391 | -0,029 | -6,88% | 71,64K | 20:45:27 | ||
| Adicet Bio | 8,58 | 8,82 | 8,45 | -0,18 | -2,05% | 246,90K | 20:48:40 | ||
| Aditx | 1,458 | 1,630 | 1,400 | -0,057 | -3,74% | 308,59K | 20:36:54 | ||
| ADMA Biologics Inc | 3,7100 | 3,8000 | 3,7000 | -0,0500 | -1,33% | 1,63M | 20:48:38 | ||
| Adobe | 376,67 | 379,29 | 373,39 | -2,66 | -0,70% | 1,35M | 20:48:43 | ||
| ADP | 223,97 | 226,03 | 223,51 | -1,34 | -0,59% | 687,69K | 20:48:58 | ||
| Ads Tec Energy | 2,990 | 3,160 | 2,980 | -0,070 | -2,28% | 12,33K | 20:20:12 | ||
| AdTheorent Holding | 1,925 | 1,940 | 1,860 | +0,005 | +0,26% | 76,18K | 20:48:12 | ||
| ADTRAN | 17,53 | 18,19 | 17,42 | -0,63 | -3,47% | 419,27K | 20:49:00 | ||
| Advanced Energy | 96,08 | 97,91 | 95,72 | -3,08 | -3,11% | 167,02K | 20:47:18 | ||
| Advanced Human Imaging ADR | 0,59 | 0,65 | 0,49 | +0,07 | +14,42% | 479,98K | 20:40:25 | ||
| Advantage Solutions | 2,69 | 2,78 | 2,66 | -0,11 | -3,75% | 386,09K | 20:48:01 | ||
| Advent Technologies Holdings | 1,985 | 2,050 | 1,970 | -0,055 | -2,70% | 269,98K | 20:41:08 | ||
| Adverum Biotechn | 0,680 | 0,713 | 0,680 | -0,020 | -2,84% | 152,45K | 20:48:21 | ||
| Aeglea Bio Therapeutics | 0,523 | 0,524 | 0,495 | +0,019 | +3,85% | 186,09K | 20:34:34 | ||
| Aehr Test Systems | 35,530 | 36,750 | 34,560 | -0,290 | -0,81% | 649,97K | 20:48:25 | ||
| Aemetis Inc | 4,50 | 4,82 | 4,48 | -0,19 | -3,94% | 416,42K | 20:48:37 | ||
| Aequi Acquisition | 9,940 | 10,100 | 9,940 | 0,000 | 0,00% | 0 | 03/02 | ||
| Aeroportuario del Centro Norte | 73,84 | 74,15 | 72,77 | +0,10 | +0,14% | 10,25K | 20:26:29 | ||
| Aerovate Therapeutics | 24,76 | 25,45 | 23,83 | +0,25 | +1,02% | 43,14K | 20:48:43 | ||
| AeroVironment | 90,88 | 93,24 | 90,81 | -1,09 | -1,18% | 57,90K | 20:48:33 | ||
| AerSale | 18,85 | 19,12 | 18,57 | -0,23 | -1,21% | 117,31K | 20:48:51 | ||
| Aesther Healthcare Acquisition | 12,27 | 13,36 | 11,06 | +1,27 | +11,55% | 82,17K | 20:46:05 | ||
| Aesthetic Medical Intl | 1,489 | 1,490 | 1,470 | -0,051 | -3,30% | 14,21K | 19:45:30 | ||
| Aeterna Zentaris | 3,8200 | 3,8200 | 3,7399 | -0,0400 | -1,04% | 19,38K | 20:15:29 | ||
| Aetherium Acquisition | 10,27 | 10,27 | 10,27 | +0,00 | +0,00% | 0 | 03/02 | ||
| Aethlon Medical Inc | 0,636 | 0,641 | 0,602 | +0,028 | +4,55% | 158,60K | 20:45:42 | ||
| Aeye | 0,81 | 0,95 | 0,80 | -0,06 | -7,23% | 853,65K | 20:46:56 | ||
| AFC Gamma | 15,74 | 16,02 | 15,71 | -0,29 | -1,81% | 49,81K | 20:48:18 | ||
| Affimed NV | 1,190 | 1,270 | 1,175 | -0,010 | -0,83% | 703,49K | 20:49:01 | ||
| Affinity Bancshares | 15,00 | 15,00 | 14,80 | +0,05 | +0,33% | 0,42K | 19:41:04 | ||
| Affirm Holdings | 16,91 | 18,25 | 16,90 | -1,24 | -6,83% | 14,35M | 20:48:58 | ||
| Afya | 13,90 | 14,61 | 13,90 | -0,75 | -5,12% | 100,94K | 20:45:26 | ||
| AGBA Acquisition | 2,13 | 2,22 | 2,11 | -0,10 | -4,48% | 2,94K | 18:29:17 | ||
| Agenus | 2,570 | 2,670 | 2,554 | 0,000 | 0,00% | 1,94M | 20:48:04 | ||
| Agile Growth | 10,160 | 10,160 | 10,160 | 0,000 | 0,00% | 0 | 03/02 | ||
| Agile Thrpe | 0,2728 | 0,2782 | 0,2615 | +0,0048 | +1,79% | 575,67K | 20:48:13 | ||
| AgileThought | 4,520 | 4,530 | 4,450 | +0,030 | +0,67% | 7,55K | 20:23:00 | ||
| Agilysys | 83,00 | 84,39 | 82,68 | +0,01 | +0,01% | 70,97K | 20:48:37 | ||
| Agios Pharm | 30,38 | 31,37 | 30,24 | +0,18 | +0,59% | 261,62K | 20:47:46 | ||
| AGM A | 1,68 | 1,69 | 1,62 | +0,02 | +1,00% | 7,76K | 18:34:24 | ||
| AGNC Invest | 11,57 | 11,79 | 11,46 | -0,39 | -3,26% | 10,52M | 20:48:46 | ||
| Agora | 4,00 | 4,07 | 3,88 | -0,02 | -0,37% | 272,11K | 20:48:59 | ||
| AgriFORCE Growing Systems | 1,27 | 1,28 | 1,23 | +0,01 | +0,79% | 164,13K | 20:45:04 | ||
| Agrify | 0,493 | 0,500 | 0,481 | -0,006 | -1,20% | 392,31K | 20:47:09 | ||
| AgroFresh Solutions | 2,980 | 2,980 | 2,970 | +0,010 | +0,34% | 43,98K | 20:47:47 | ||
| Ahren Acquisition | 10,32 | 10,33 | 10,32 | 0,00 | 0,00% | 35,91K | 19:17:04 | ||
| AIB Acquisition | 10,42 | 10,42 | 10,41 | +0,00 | +0,00% | 0 | 01/02 | ||
| Aileron Therapeutics | 2,7200 | 2,8400 | 2,7001 | -0,0700 | -2,51% | 25,15K | 20:42:49 | ||
| Ainos | 0,80 | 0,83 | 0,80 | +0,00 | +0,00% | 2,17K | 17:10:44 | ||
| Air T | 23,06 | 23,06 | 23,03 | -0,16 | -0,69% | 0,25K | 16:06:28 | ||
| Air Transport Services | 25,81 | 27,97 | 25,72 | -2,35 | -8,35% | 587,51K | 20:49:00 | ||
| Airbnb | 118,14 | 119,33 | 116,81 | -0,56 | -0,47% | 2,10M | 20:48:49 | ||
| Airgain | 8,25 | 8,28 | 8,16 | 0,00 | 0,00% | 17,53K | 20:16:14 | ||
| Airnet Tech | 1,391 | 1,480 | 1,391 | -0,079 | -5,37% | 1,24K | 20:47:11 | ||
| Airsculpt Technologies | 7,37 | 7,90 | 6,92 | +0,34 | +4,84% | 669,70K | 20:48:34 | ||
| Akamai | 87,81 | 88,73 | 87,64 | -1,52 | -1,71% | 389,56K | 20:48:59 | ||
| Akanda | 0,25 | 0,28 | 0,24 | -0,03 | -10,06% | 3,14M | 20:45:27 | ||
| Akari Therapeutics | 0,4700 | 0,5000 | 0,4602 | -0,0400 | -7,84% | 49,97K | 20:45:47 | ||
| Akebia Ther | 1,060 | 1,180 | 0,990 | +0,074 | +7,51% | 3,43M | 20:48:13 | ||
| Akerna | 1,050 | 1,060 | 1,020 | -0,010 | -0,94% | 121,73K | 20:47:15 | ||
| Akero Therapeutics | 47,23 | 48,48 | 46,89 | -0,73 | -1,53% | 177,99K | 20:41:31 | ||
| Akili | 2,00 | 2,15 | 1,88 | +0,08 | +4,17% | 175,86K | 20:43:31 | ||
| Akoustis Tech | 4,48 | 4,65 | 4,32 | +0,16 | +3,70% | 1,07M | 20:48:51 | ||
| Akoya Biosciences | 12,01 | 12,79 | 11,72 | +0,02 | +0,17% | 116,86K | 20:46:26 | ||
| Akso Health DRC | 0,4271 | 0,4800 | 0,4262 | -0,0141 | -3,20% | 18,04K | 19:17:06 | ||
| Akumin | 1,170 | 1,200 | 1,000 | +0,170 | +17,00% | 136,86K | 20:41:28 | ||
| Alarm.com Holdings | 55,81 | 56,39 | 55,42 | -0,90 | -1,60% | 59,92K | 20:47:04 | ||
| Alarum | 2,7628 | 2,8600 | 2,7150 | +0,0428 | +1,57% | 45,39K | 19:42:54 | ||
| Alaunos Therapeutics | 0,691 | 0,719 | 0,682 | -0,002 | -0,32% | 282,29K | 20:48:04 | ||
| Albireo Pharma | 44,47 | 45,13 | 44,39 | -0,48 | -1,07% | 160,67K | 20:39:30 | ||
| Aldeyra The | 6,17 | 6,29 | 6,12 | -0,01 | -0,16% | 151,17K | 20:48:30 | ||
| Alector | 9,54 | 9,74 | 9,35 | +0,06 | +0,58% | 129,35K | 20:47:56 | ||
| Alerislife | 1,295 | 1,300 | 1,290 | -0,005 | -0,38% | 291,91K | 20:48:35 | ||
| Alerus Fin | 20,55 | 20,95 | 20,45 | -0,23 | -1,11% | 13,91K | 20:28:06 | ||
| Algoma Steel | 8,24 | 8,49 | 8,23 | -0,29 | -3,45% | 750,91K | 20:48:41 | ||
| Alico | 26,74 | 27,18 | 25,78 | -0,79 | -2,87% | 50,01K | 20:30:58 | ||
| Align | 344,90 | 364,76 | 343,48 | +1,80 | +0,53% | 1,38M | 20:48:11 | ||
| Alignment Healthcare LLC | 11,17 | 11,66 | 11,10 | -0,48 | -4,12% | 161,13K | 20:48:48 | ||
| Aligos | 1,76 | 1,82 | 1,70 | +0,01 | +0,57% | 90,24K | 20:46:23 | ||
| Alimera | 2,820 | 2,990 | 2,820 | -0,020 | -0,70% | 4,86K | 20:28:36 | ||
| Alithya A | 1,790 | 1,835 | 1,760 | +0,040 | +2,29% | 70,18K | 20:32:42 | ||
| Alkaline Water | 0,2400 | 0,2449 | 0,2255 | +0,0150 | +6,67% | 668,56K | 20:46:01 | ||
| Alkami Technology | 16,60 | 17,07 | 16,60 | -0,36 | -2,11% | 82,59K | 20:46:12 | ||
| Alkermes Plc | 27,07 | 27,54 | 27,02 | -0,29 | -1,04% | 285,54K | 20:48:33 | ||
| Allakos | 7,16 | 7,24 | 7,00 | -0,05 | -0,69% | 295,40K | 20:48:08 | ||
| Allarity Therapeutics | 0,23 | 0,24 | 0,22 | -0,01 | -5,10% | 1,75M | 20:47:35 | ||
| Allbirds | 3,05 | 3,09 | 2,89 | +0,08 | +2,69% | 1,06M | 20:48:09 | ||
| Allegiant | 97,33 | 100,48 | 96,96 | -3,34 | -3,32% | 124,21K | 20:48:30 | ||
| Allegro | 40,92 | 41,98 | 40,31 | -0,64 | -1,54% | 1,16M | 20:48:52 | ||
| Alliance Resource | 21,830 | 21,950 | 21,290 | +0,220 | +1,02% | 368,82K | 20:48:42 | ||
| Alliant Energy | 53,46 | 53,59 | 53,02 | +0,12 | +0,23% | 639,83K | 20:48:24 | ||
| Allied Esports Entertainment | 1,270 | 1,280 | 1,250 | 0,000 | 0,00% | 51,97K | 20:44:44 | ||
| Allied Motion | 40,09 | 41,27 | 39,74 | -1,24 | -3,00% | 41,03K | 20:33:38 | ||
| Allogene Therapeutics | 7,67 | 7,80 | 7,55 | -0,11 | -1,41% | 398,44K | 20:48:42 | ||
| Allot Communications | 3,69 | 3,75 | 3,63 | -0,03 | -0,81% | 23,09K | 20:29:22 | ||
| Allovir | 6,45 | 6,97 | 6,38 | -0,05 | -0,77% | 216,39K | 20:46:52 | ||
| Alnylam | 228,89 | 234,70 | 228,89 | -4,48 | -1,92% | 402,76K | 20:48:34 | ||
| Alpha & Omega Semiconductor | 35,87 | 37,41 | 35,64 | -1,32 | -3,55% | 253,82K | 20:47:16 | ||
| Alpha Healthcare Acquisition III | 10,04 | 10,06 | 10,03 | -0,01 | -0,10% | 19,11K | 19:09:00 | ||
| Alpha Partners Technology Merger | 10,10 | 10,10 | 10,10 | 0,00 | 0,00% | 0 | 01/02 | ||
| Alpha Star Acquisition | 10,34 | 10,34 | 10,33 | +0,00 | +0,00% | 0 | 03/02 | ||
| Alpha Tau Medical | 3,675 | 3,869 | 3,660 | -0,145 | -3,80% | 50,15K | 20:48:51 | ||
| Alpha Teknova | 6,11 | 6,20 | 6,00 | -0,14 | -2,24% | 7,20K | 19:53:44 | ||
| Alphabet A | 103,17 | 104,36 | 101,88 | -1,61 | -1,54% | 23,65M | 20:48:58 | ||
| Alphabet C | 103,60 | 104,69 | 102,21 | -1,62 | -1,54% | 18,70M | 20:49:05 | ||
| Alphatecs | 13,06 | 13,48 | 13,04 | -0,41 | -3,08% | 224,56K | 20:48:30 | ||
| Alphatime Acquisition | 10,13 | 10,55 | 10,11 | +0,00 | +0,00% | 0 | 03/02 | ||
| AlphaVest Acquisition | 10,28 | 10,28 | 10,28 | +0,00 | +0,00% | 0 | 02/02 | ||
| Alpine 4 Holdings | 0,75 | 0,76 | 0,70 | +0,06 | +8,70% | 833,04K | 20:48:47 | ||
| Alpine Acquisition | 10,51 | 10,52 | 10,51 | 0,00 | 0,00% | 93,72K | 20:29:52 | ||
| Alpine Immune Sciences | 8,080 | 8,210 | 7,830 | +0,100 | +1,25% | 39,37K | 20:47:35 | ||
| Alpine Summit Energy Partners | 4,25 | 4,50 | 4,22 | +0,02 | +0,47% | 31,24K | 20:47:51 | ||
| Alset Capital Acquisition | 10,17 | 10,17 | 10,15 | +0,02 | +0,20% | 81,62K | 19:49:05 | ||
| Alset Ehome International | 2,110 | 2,170 | 2,040 | -0,990 | -31,94% | 923,02K | 20:47:04 | ||
| ALSP Orchid Acquisition I | 10,32 | 10,34 | 10,32 | -0,01 | -0,10% | 21,90K | 19:45:21 | ||
| Altair Engineering | 57,19 | 57,67 | 56,97 | -0,58 | -1,00% | 60,80K | 20:44:04 | ||
| Altamira Therapeutics | 2,880 | 2,970 | 2,850 | -0,110 | -3,68% | 14,26K | 18:40:43 | ||
| Altenergy Acquisition | 10,28 | 10,28 | 10,28 | +0,00 | +0,00% | 51,39K | 18:32:48 | ||
| Alterity Therapeutics | 3,8100 | 3,9500 | 3,8100 | -0,1800 | -4,51% | 15,24K | 20:36:20 | ||
| Altimmune | 15,33 | 15,94 | 15,02 | +0,17 | +1,12% | 677,42K | 20:47:57 | ||
| Altisource Portfolio Solutions | 6,600 | 7,550 | 6,520 | -0,630 | -8,71% | 276,13K | 20:46:19 | ||
| Altitude Acquisition | 10,030 | 10,059 | 10,024 | +0,000 | +0,00% | 0 | 03/02 | ||
| Alto Ingredients | 3,335 | 3,440 | 3,310 | -0,115 | -3,33% | 487,09K | 20:46:38 | ||
| Altra | 61,26 | 61,29 | 61,20 | +0,03 | +0,04% | 953,00K | 20:48:00 | ||
| Alvarium Tiedemann | 6,950 | 6,990 | 6,640 | +0,070 | +1,02% | 38,52K | 20:47:07 | ||
| Alvotech | 12,74 | 12,96 | 12,30 | +0,46 | +3,75% | 33,72K | 20:28:17 | ||
| Alx Oncology | 9,34 | 9,74 | 8,71 | +0,62 | +7,11% | 106,23K | 20:43:34 | ||
| Alzamend Neuro | 0,68 | 0,72 | 0,66 | -0,03 | -4,27% | 147,89K | 19:45:29 | ||
| Amalgamated Bank | 22,89 | 23,06 | 22,67 | -0,09 | -0,39% | 91,97K | 20:48:27 | ||
| Amarin | 1,945 | 1,970 | 1,880 | +0,055 | +2,91% | 2,92M | 20:48:57 | ||
| Amark Preci | 36,13 | 37,50 | 35,65 | -1,67 | -4,43% | 180,55K | 20:44:05 | ||
| Amazon.com | 102,53 | 103,95 | 100,65 | -0,86 | -0,83% | 63,08M | 20:48:57 | ||
| Ambarella | 91,75 | 93,77 | 91,55 | -2,10 | -2,24% | 118,38K | 20:48:41 | ||
| AMC Networks | 18,50 | 18,85 | 18,34 | -0,57 | -3,02% | 145,19K | 20:48:17 | ||
| AMCI Acquisition II | 9,71 | 10,11 | 9,60 | -0,05 | -0,51% | 55,23K | 20:33:21 | ||
| AMD | 83,83 | 86,28 | 83,22 | -2,26 | -2,63% | 42,70M | 20:49:04 | ||
| Amdocs | 92,82 | 93,13 | 92,02 | 0,00 | 0,00% | 295,49K | 20:48:05 | ||
| Amedisys | 89,74 | 92,44 | 89,08 | -2,40 | -2,60% | 148,52K | 20:48:19 | ||
| Amerant Bancorp A | 29,50 | 30,13 | 29,24 | -0,29 | -0,97% | 59,62K | 20:25:06 | ||
| American Acquisition Opportunity | 10,130 | 10,130 | 10,130 | +0,000 | +0,00% | 0 | 03/02 | ||
| American Airlines | 16,94 | 17,09 | 16,79 | -0,08 | -0,47% | 12,52M | 20:48:53 | ||
| American Electric Power | 92,08 | 92,51 | 91,58 | -0,03 | -0,03% | 1,27M | 20:49:04 | ||
| American Lithium | 3,1900 | 3,3700 | 3,1600 | -0,2700 | -7,80% | 698,02K | 20:48:47 | ||
| American National Bankshares | 36,14 | 36,25 | 36,07 | -0,09 | -0,25% | 1,94K | 20:00:05 | ||
| American Outdoor Brands | 10,62 | 10,69 | 10,42 | +0,04 | +0,33% | 16,55K | 20:12:19 | ||
| American Public Education | 12,85 | 13,28 | 12,79 | -0,05 | -0,39% | 70,96K | 20:44:27 | ||
| American Rebel Holdings | 0,244 | 0,254 | 0,235 | +0,009 | +3,92% | 869,74K | 20:46:51 | ||
| American Resources | 1,630 | 1,730 | 1,620 | -0,090 | -5,23% | 205,55K | 20:48:25 | ||
| American Software | 15,22 | 15,67 | 15,19 | -0,47 | -3,03% | 28,95K | 20:47:25 | ||
| American Superconductor | 6,32 | 6,58 | 5,46 | +1,01 | +18,98% | 627,85K | 20:48:02 | ||
| American Woodmark | 57,54 | 59,01 | 57,49 | -1,70 | -2,87% | 29,56K | 20:41:27 | ||
| Americas Car-Mart | 95,57 | 96,50 | 93,72 | -0,20 | -0,21% | 44,43K | 20:27:27 | ||
| Ameris | 49,00 | 50,31 | 48,80 | -1,18 | -2,35% | 177,66K | 20:47:46 | ||
| AMERISAFE | 55,91 | 56,21 | 55,41 | +0,34 | +0,61% | 23,30K | 20:44:08 | ||
| AmeriServ | 4,030 | 4,110 | 4,000 | -0,030 | -0,74% | 70,02K | 20:44:38 | ||
| Ames | 24,39 | 24,42 | 24,33 | +0,01 | +0,04% | 8,88K | 20:39:29 | ||
| Amesite | 0,380 | 0,470 | 0,370 | +0,005 | +1,23% | 2,81M | 20:49:01 | ||
| Amgen | 244,57 | 246,80 | 243,65 | -0,60 | -0,24% | 1,20M | 20:49:06 | ||
| Amicus | 13,150 | 13,390 | 13,010 | -0,100 | -0,75% | 734,27K | 20:48:43 | ||
| Amkor | 29,58 | 30,03 | 29,48 | -0,67 | -2,21% | 410,40K | 20:47:58 | ||
| Ammo | 2,310 | 2,420 | 2,300 | -0,110 | -4,55% | 407,42K | 20:48:28 | ||
| Amphastar P | 31,36 | 31,48 | 31,00 | +0,15 | +0,46% | 89,13K | 20:48:36 | ||
| Amplitech | 2,700 | 2,880 | 2,670 | 0,000 | 0,00% | 294,16K | 20:47:20 | ||
| Amplitude | 15,18 | 15,27 | 14,73 | +0,16 | +1,07% | 148,22K | 20:48:21 | ||
| Amryt Pharma Holdings | 14,59 | 14,64 | 14,59 | -0,03 | -0,21% | 110,39K | 20:40:08 | ||
| Amtech | 11,260 | 11,375 | 10,822 | +0,330 | +3,02% | 33,57K | 20:44:06 | ||
| Amylyx Pharmaceuticals | 36,04 | 37,98 | 35,85 | -0,60 | -1,64% | 388,38K | 20:48:56 | ||
| Amyris | 1,70 | 1,75 | 1,62 | 0,00 | 0,00% | 3,25M | 20:48:20 | ||
| AN2 Therapeutics | 15,20 | 16,00 | 15,07 | -0,40 | -2,56% | 11,96K | 20:46:40 | ||
| Analog Devices | 177,33 | 179,32 | 176,38 | -1,49 | -0,83% | 1,64M | 20:48:05 | ||
| AnaptysBio | 25,85 | 26,29 | 25,60 | +0,07 | +0,27% | 144,57K | 20:48:54 | ||
| Anavex Life Sciences | 11,25 | 11,59 | 11,13 | -0,01 | -0,09% | 840,49K | 20:48:26 | ||
| Anebulo Pharmaceuticals | 2,986 | 3,050 | 2,870 | +0,226 | +8,20% | 2,08K | 16:25:53 | ||
| Anghami De | 2,200 | 2,290 | 2,170 | -0,070 | -3,08% | 4,28K | 20:14:01 | ||
| ANGI Homeservices | 2,81 | 2,92 | 2,80 | -0,02 | -0,53% | 647,92K | 20:47:44 | ||
| AngioDynamics | 13,02 | 13,56 | 12,95 | -0,41 | -3,09% | 96,26K | 20:46:45 | ||
| Angion Biomedica | 0,68 | 0,74 | 0,67 | 0,00 | 0,00% | 15,15K | 20:21:01 | ||
| ANI Pharma | 45,00 | 45,02 | 44,00 | +0,33 | +0,74% | 36,37K | 20:25:05 | ||
| Anika | 31,66 | 32,20 | 31,42 | -0,44 | -1,36% | 18,04K | 20:48:34 | ||
| Anixa Biosciences | 4,404 | 4,500 | 4,310 | -0,166 | -3,63% | 10,57K | 20:45:01 | ||
| Annexon | 7,24 | 7,49 | 7,00 | +0,14 | +1,90% | 55,68K | 20:41:03 | ||
| Anpac Bio Med | 9,638 | 9,678 | 8,960 | +0,328 | +3,52% | 12,36K | 19:58:21 | ||
| ANSYS | 271,56 | 274,82 | 270,22 | -3,67 | -1,33% | 123,13K | 20:42:31 | ||
| Antelope Enterprise Holdings | 1,060 | 1,071 | 1,027 | -0,020 | -1,85% | 92,25K | 19:45:28 | ||
| Anterix | 36,69 | 37,00 | 35,78 | -0,25 | -0,68% | 44,58K | 20:43:10 | ||
| Anthemis Digital Acquisitions I | 10,35 | 10,36 | 10,35 | -0,01 | -0,10% | 48,68K | 20:15:25 | ||
| Anzu Special Acquisition | 10,050 | 10,100 | 10,010 | -0,010 | -0,10% | 39,40K | 20:47:00 | ||
| APA Corp | 41,80 | 42,62 | 41,35 | -0,24 | -0,57% | 5,32M | 20:49:05 | ||
| Apellis Pharma | 54,88 | 56,11 | 54,40 | +0,11 | +0,20% | 551,55K | 20:47:44 | ||
| Apexigen | 1,562 | 1,749 | 1,500 | -0,098 | -5,93% | 93,28K | 20:47:18 | ||
| Apogee | 47,54 | 48,02 | 47,43 | -0,53 | -1,10% | 29,48K | 20:46:39 | ||
| Apollo Endosurgery | 9,960 | 9,960 | 9,940 | +0,020 | +0,20% | 1,45M | 20:48:53 | ||
| Apollo Medical | 34,56 | 36,42 | 34,48 | -1,78 | -4,91% | 48,06K | 20:42:35 | ||
| Appfolio Inc | 116,54 | 117,90 | 116,19 | -1,01 | -0,86% | 36,42K | 20:47:02 | ||
| Appharvest | 2,37 | 2,44 | 2,35 | +0,02 | +0,64% | 865,73K | 20:48:56 | ||
| Appian | 42,77 | 44,08 | 42,64 | -0,93 | -2,12% | 180,66K | 20:48:56 | ||
| Apple | 151,85 | 153,10 | 150,90 | -2,65 | -1,72% | 48,71M | 20:48:59 | ||
| Applied Blockchain | 3,23 | 3,27 | 3,05 | -0,07 | -1,98% | 454,51K | 20:47:15 | ||
| Applied DNA Sciences Inc | 1,810 | 1,889 | 1,674 | +0,110 | +6,47% | 231,47K | 20:44:59 | ||
| Applied Materials | 117,41 | 119,44 | 116,96 | -2,57 | -2,14% | 2,64M | 20:49:07 | ||
| Applied Molecular | 0,57 | 0,65 | 0,56 | -0,05 | -8,02% | 137,69K | 20:48:55 | ||
| Applied Opt | 2,664 | 2,730 | 2,650 | -0,036 | -1,33% | 57,50K | 20:27:20 | ||
| Applied Therapeutics | 1,08 | 1,14 | 1,07 | -0,01 | -0,94% | 106,57K | 20:32:00 | ||
| Applied UV | 1,35 | 1,41 | 1,32 | -0,01 | -0,74% | 282,68K | 20:48:02 | ||
| Applovin | 12,56 | 13,14 | 12,50 | -0,65 | -4,95% | 2,44M | 20:48:52 | ||
| Appreciate Holdings | 1,660 | 1,730 | 1,600 | -0,010 | -0,60% | 19,04K | 20:40:31 | ||
| Apptech | 3,09 | 3,64 | 3,08 | -0,51 | -14,17% | 234,02K | 20:48:19 | ||
| Aprea Thera | 0,516 | 0,555 | 0,512 | -0,008 | -1,53% | 98,49K | 19:50:43 | ||
| Aptevo Therapeutics | 2,13 | 2,17 | 2,12 | -0,01 | -0,23% | 26,80K | 20:41:06 | ||
| Aptinyx | 0,559 | 0,572 | 0,490 | +0,069 | +14,06% | 694,78K | 20:46:12 | ||
| Aptorum A | 3,910 | 4,390 | 3,910 | -0,500 | -11,34% | 20,53K | 18:27:47 | ||
| Aptose Biosciences | 0,740 | 0,770 | 0,724 | -0,030 | -3,90% | 107,05K | 20:44:39 | ||
| APx Acquisition I | 10,35 | 10,35 | 10,33 | +0,02 | +0,15% | 459,70K | 19:30:29 | ||
| Apyx Medical | 3,60 | 3,73 | 3,51 | +0,01 | +0,28% | 196,18K | 20:48:06 | ||
| Aqua Metals Inc | 1,210 | 1,250 | 1,200 | -0,060 | -4,72% | 270,29K | 20:44:02 | ||
| AquaBounty Tech | 1,080 | 1,100 | 1,030 | -0,040 | -3,57% | 207,47K | 20:42:40 | ||
| Aquaron Acquisition | 10,08 | 10,08 | 10,08 | 0,00 | 0,00% | 0 | 03/02 | ||
| Aquestive Therapeutics | 0,891 | 0,906 | 0,840 | +0,031 | +3,57% | 242,33K | 20:48:58 | ||
| Aquinox Pha | 0,62 | 0,65 | 0,60 | +0,02 | +3,97% | 110,83K | 20:47:22 | ||
| Aravive | 2,000 | 2,074 | 1,830 | +0,010 | +0,50% | 130,18K | 20:47:37 | ||
| Arbe Robotics | 3,68 | 4,04 | 3,68 | -0,11 | -2,87% | 25,83K | 19:54:59 | ||
| Arbutus Biopharma | 2,900 | 2,950 | 2,895 | 0,000 | 0,00% | 385,55K | 20:48:35 | ||
| ARCA Biopharma | 2,245 | 2,248 | 2,200 | +0,015 | +0,67% | 28,40K | 18:58:07 | ||
| Arcadia Biosciences | 0,313 | 0,319 | 0,295 | +0,023 | +7,93% | 329,46K | 20:44:18 | ||
| ArcBest Corp | 86,83 | 88,57 | 86,31 | +0,13 | +0,15% | 94,53K | 20:47:14 | ||
| Arcellx | 31,92 | 32,67 | 31,03 | -0,78 | -2,39% | 185,02K | 20:40:19 | ||
| Arch Capital | 61,98 | 62,15 | 61,04 | +0,72 | +1,18% | 739,42K | 20:48:26 | ||
| Arcimoto | 2,16 | 2,18 | 2,05 | +0,01 | +0,47% | 277,14K | 20:45:40 | ||
| Arco Platform | 12,44 | 12,61 | 12,35 | -0,28 | -2,16% | 109,67K | 20:48:48 | ||
| Arcturus Therapeutics Holdings Inc | 21,94 | 22,79 | 21,47 | -0,03 | -0,14% | 199,58K | 20:46:55 | ||
| Arcutis | 16,52 | 16,85 | 16,31 | -0,16 | -0,93% | 216,71K | 20:48:25 | ||
| Ardelyx Inc | 3,245 | 3,365 | 3,070 | +0,165 | +5,36% | 4,71M | 20:48:32 | ||
| argenx ADR | 370,42 | 378,11 | 367,17 | -0,54 | -0,14% | 172,92K | 20:47:47 | ||
| Argo Blockchain ADR | 2,48 | 3,20 | 1,90 | +0,51 | +25,89% | 2,18M | 20:48:39 | ||
| Arhaus | 14,73 | 14,95 | 14,16 | +0,19 | +1,31% | 825,13K | 20:48:51 | ||
| Aridis Pharma | 0,660 | 0,689 | 0,650 | -0,029 | -4,14% | 568,60K | 20:44:53 | ||
| Aries I Acquisition | 10,43 | 10,46 | 10,43 | -0,01 | -0,10% | 1,51K | 15:30:04 | ||
| Arisz Acquisition | 10,19 | 10,19 | 10,19 | 0,00 | 0,00% | 0 | 02/02 | ||
| Ark Restaurants | 19,60 | 19,78 | 19,25 | +0,19 | +0,98% | 6,86K | 20:39:09 | ||
| Arko | 8,095 | 8,150 | 7,890 | -0,095 | -1,16% | 115,08K | 20:47:47 | ||
| Armada Acquisition I | 10,22 | 10,23 | 10,17 | +0,05 | +0,44% | 0,33K | 18:25:22 | ||
| Arogo Capital Acquisition | 10,24 | 10,24 | 10,17 | +0,00 | +0,00% | 0 | 02/02 | ||
| Arqit Quantum | 3,120 | 4,128 | 2,810 | +0,620 | +24,80% | 28,16M | 20:48:17 | ||
| Array | 20,60 | 21,24 | 19,34 | +0,82 | +4,15% | 5,13M | 20:48:57 | ||
| Arrival Vault USA | 0,3900 | 0,4000 | 0,3850 | +0,0011 | +0,28% | 4,09M | 20:46:50 | ||
| Arrow | 31,85 | 32,35 | 31,82 | -0,56 | -1,73% | 9,16K | 20:16:17 | ||
| Arrowhead Pharma | 33,42 | 35,99 | 32,26 | -3,32 | -9,04% | 1,16M | 20:48:49 | ||
| Arrowroot Acquisition | 10,115 | 10,115 | 10,115 | -0,005 | -0,05% | 0,73K | 15:42:18 | ||
| ARS Pharmaceuticals | 7,03 | 7,19 | 6,93 | -0,09 | -1,26% | 153,94K | 20:48:43 | ||
| Artelo Biosciences | 2,9500 | 3,0700 | 2,9500 | -0,1200 | -3,91% | 24,32K | 19:52:15 | ||
| Artemis Strategic Investment | 10,28 | 10,28 | 10,27 | +0,00 | +0,00% | 0 | 02/02 | ||
| Arteris | 6,09 | 6,36 | 6,05 | -0,12 | -1,93% | 24,72K | 20:15:11 | ||
| Artesian | 61,42 | 61,73 | 61,10 | -0,17 | -0,28% | 25,62K | 20:28:31 | ||
| Arts-Way | 2,659 | 2,659 | 2,570 | +0,039 | +1,50% | 4,62K | 20:40:08 | ||
| Arvinas | 35,56 | 35,64 | 33,80 | +0,46 | +1,30% | 316,30K | 20:47:45 | ||
| ARYA Sciences Acquisition | 10,11 | 10,10 | 10,10 | -0,02 | -0,15% | 1,95K | 17:12:25 | ||
| ARYA Sciences Acquisition IV | 10,17 | 10,17 | 10,17 | +0,00 | +0,00% | 0 | 03/02 | ||
| Ascendis Pharma AS | 115,00 | 116,53 | 114,14 | -1,10 | -0,95% | 136,67K | 20:46:05 | ||
| Ascent Industries | 11,35 | 11,35 | 11,11 | +0,19 | +1,70% | 8,68K | 20:27:54 | ||
| Ascent Solar | 1,1398 | 1,2100 | 1,1201 | -0,0302 | -2,58% | 102,44K | 20:39:43 | ||
| Asia Pacific Wire & Cable | 1,542 | 1,620 | 1,542 | +0,032 | +2,12% | 0,49K | 17:41:33 | ||
| Aslan Pharma ADR | 0,769 | 0,780 | 0,724 | +0,044 | +6,12% | 198,84K | 19:55:38 | ||
| ASML ADR | 662,94 | 669,34 | 661,02 | -15,19 | -2,24% | 529,28K | 20:48:31 | ||
| ASP Isotopes | 1,95 | 1,95 | 1,79 | +0,13 | +7,14% | 93,87K | 20:30:38 | ||
| Aspen | 205,97 | 206,51 | 199,79 | +5,24 | +2,61% | 121,61K | 20:48:33 | ||
| Aspen Group | 0,220 | 0,250 | 0,215 | +0,006 | +2,80% | 843,24K | 20:39:16 | ||
| Aspira Womens Health | 0,556 | 0,570 | 0,525 | +0,001 | +0,20% | 163,54K | 20:48:43 | ||
| Assembly Biosciences | 1,675 | 1,700 | 1,650 | -0,005 | -0,30% | 124,10K | 20:36:27 | ||
| Assertio Therapeutics | 4,2100 | 4,2200 | 4,0400 | +0,1100 | +2,68% | 763,98K | 20:48:09 | ||
| Assure Holdings | 0,30 | 0,31 | 0,29 | 0,01 | 0,00% | 91,48K | 19:30:02 | ||
| Ast Spacemobile | 5,94 | 6,20 | 5,80 | -0,15 | -2,46% | 1,54M | 20:48:05 | ||
| Astec | 44,35 | 45,64 | 44,08 | -1,16 | -2,56% | 26,54K | 20:31:38 | ||
| Astra Space | 0,68 | 0,73 | 0,68 | +0,01 | +1,93% | 2,19M | 20:48:44 | ||
| AstraZeneca ADR | 63,73 | 63,85 | 63,22 | +0,29 | +0,47% | 3,27M | 20:48:14 | ||
| Astria Therapeutics | 14,650 | 15,055 | 14,205 | +0,380 | +2,66% | 107,18K | 20:48:36 | ||
| Astronics | 14,44 | 14,67 | 14,23 | -0,22 | -1,50% | 72,41K | 20:47:07 | ||
| AstroNova | 13,09 | 13,18 | 13,09 | -0,11 | -0,83% | 0,30K | 17:36:42 | ||
| Astrotech | 11,9201 | 12,4100 | 11,8600 | -0,3249 | -2,65% | 42,98K | 19:55:32 | ||
| Asure | 10,960 | 11,080 | 10,730 | +0,060 | +0,55% | 72,43K | 20:42:30 | ||
| ATA | 1,610 | 1,690 | 1,550 | +0,040 | +2,55% | 11,62K | 20:47:38 | ||
| ATAI Life Sciences BV | 1,99 | 2,04 | 1,87 | +0,12 | +6,25% | 1,82M | 20:48:59 | ||
| Atara Biotherapeutics Inc | 5,41 | 5,64 | 5,11 | +0,24 | +4,55% | 500,91K | 20:48:31 | ||
| Atea | 4,58 | 4,64 | 4,49 | +0,07 | +1,44% | 284,51K | 20:47:01 | ||
| Aterian | 1,50 | 1,59 | 1,48 | -0,01 | -0,66% | 2,06M | 20:46:19 | ||
| Athenex | 0,219 | 0,240 | 0,211 | -0,002 | -1,04% | 1,57M | 20:48:34 | ||
| Athersys | 1,7950 | 1,8400 | 1,6800 | +0,0950 | +5,59% | 482,36K | 20:47:38 | ||
| Athira Pharma | 3,64 | 3,75 | 3,57 | -0,08 | -2,02% | 168,92K | 20:46:40 | ||
| ATIF Holdings | 2,6201 | 2,6800 | 2,6100 | -0,0349 | -1,31% | 1,77K | 19:27:28 | ||
| Atlantic American | 2,550 | 2,550 | 2,500 | +0,040 | +1,59% | 1,66K | 18:16:15 | ||
| Atlantic Coastal Acquisition | 10,095 | 10,095 | 10,095 | 0,000 | 0,00% | 0 | 03/02 | ||
| Atlantic Coastal Acquisition II | 10,28 | 10,28 | 10,28 | 0,00 | 0,00% | 0 | 03/02 | ||
| Atlantica Sustainable Infrastructure | 26,79 | 27,07 | 26,64 | -0,20 | -0,73% | 231,57K | 20:48:17 | ||
| Atlanticuss | 33,66 | 35,83 | 33,43 | -1,74 | -4,92% | 15,38K | 20:27:16 | ||
| Atlas Air | 102,22 | 102,24 | 102,10 | +0,06 | +0,05% | 112,75K | 20:47:27 | ||
| Atlas Lithium | 7,0498 | 7,1326 | 6,5700 | +0,2298 | +3,37% | 40,56K | 20:43:41 | ||
| Atlas Technical Consultants | 12,185 | 12,230 | 12,110 | +0,005 | +0,04% | 451,06K | 20:49:00 | ||
| Atlassian Corp Plc | 172,44 | 178,71 | 165,06 | +3,14 | +1,85% | 2,09M | 20:49:06 | ||
| Atlis Motor Vehicles | 3,08 | 3,20 | 2,98 | -0,08 | -2,38% | 454,04K | 20:42:06 | ||
| ATN Int | 47,46 | 48,20 | 47,00 | -0,64 | -1,33% | 23,37K | 20:24:03 | ||
| Atomera | 7,97 | 8,60 | 7,88 | -0,27 | -3,28% | 124,83K | 20:48:24 | ||
| Atossa Genetics | 0,840 | 0,850 | 0,810 | +0,010 | +1,23% | 458,29K | 20:45:25 | ||
| Atour Lifestyle Holdings | 22,87 | 25,40 | 22,87 | -2,16 | -8,63% | 287,12K | 20:42:28 | ||
| Atreca | 1,540 | 1,740 | 1,520 | -0,130 | -7,78% | 165,61K | 20:48:57 | ||
| AtriCure | 45,15 | 47,41 | 45,15 | -2,05 | -4,34% | 139,32K | 20:48:39 | ||
| ATRION | 692,00 | 692,50 | 679,34 | +8,14 | +1,19% | 0,58K | 19:34:33 | ||
| aTyr Pharma | 2,447 | 2,510 | 2,330 | +0,147 | +6,40% | 348,25K | 20:47:41 | ||
| Auburn | 24,50 | 24,50 | 23,75 | +0,88 | +3,73% | 1,59K | 16:33:20 | ||
| Auddia | 1,172 | 1,360 | 1,130 | -0,018 | -1,48% | 83,00K | 20:48:58 | ||
| AudioCodes | 19,73 | 19,93 | 19,36 | -0,68 | -3,31% | 37,49K | 20:48:23 | ||
| AudioEye | 6,82 | 6,82 | 5,95 | +0,87 | +14,62% | 68,03K | 20:48:39 | ||
| Augmedix | 1,57 | 1,63 | 1,50 | -0,02 | -0,94% | 17,61K | 19:45:43 | ||
| Aura Biosciences | 11,12 | 11,22 | 10,20 | +0,99 | +9,77% | 31,42K | 20:44:34 | ||
| Aura FAT Projects Acquisition | 10,35 | 10,35 | 10,35 | +0,00 | +0,00% | 0 | 03/02 | ||
| Aurinia Pharma | 9,17 | 9,44 | 8,86 | +0,12 | +1,33% | 1,31M | 20:48:32 | ||
| Aurora Acquisition | 10,170 | 10,180 | 10,165 | +0,000 | +0,00% | 1,03M | 18:34:48 | ||
| Aurora Cannabis | 1,040 | 1,100 | 1,015 | -0,020 | -1,89% | 8,62M | 20:48:12 | ||
| Aurora Innovation | 1,91 | 2,00 | 1,89 | -0,07 | -3,54% | 1,06M | 20:49:01 | ||
| Aurora Mobile | 0,800 | 0,820 | 0,770 | 0,000 | 0,00% | 11,38K | 20:22:48 | ||
| Aurora Tech Acquisition | 10,27 | 10,76 | 10,25 | -0,08 | -0,77% | 13,23K | 18:56:38 | ||
| Authid | 0,6220 | 0,6999 | 0,5410 | +0,0460 | +7,99% | 356,24K | 20:44:28 | ||
| Autodesk | 217,76 | 220,52 | 217,12 | -5,90 | -2,64% | 619,36K | 20:47:43 | ||
| Autolus Therapeutics | 1,950 | 2,058 | 1,940 | -0,080 | -3,94% | 258,11K | 20:48:58 | ||
| Avadel Pharma | 7,510 | 7,730 | 7,260 | -0,180 | -2,34% | 262,66K | 20:47:36 | ||
| Avalo Therapeutics | 3,420 | 3,900 | 3,070 | -0,470 | -12,08% | 87,40K | 20:40:34 | ||
| Avalon Acquisition | 10,34 | 10,34 | 10,34 | +0,00 | +0,00% | 0 | 03/02 | ||
| Avalon Globocare | 3,2000 | 3,2700 | 3,0901 | -0,1000 | -3,03% | 12,83K | 20:30:03 | ||
| Avantax | 28,77 | 28,93 | 28,71 | -0,25 | -0,86% | 243,12K | 20:45:53 | ||
| Aveanna Healthcare Holdings | 1,15 | 1,24 | 1,14 | -0,11 | -8,73% | 268,21K | 20:46:10 | ||
| Avenue Therapeutics | 1,334 | 1,389 | 1,300 | -0,046 | -3,33% | 139,51K | 20:47:59 | ||
| Avepoint | 4,86 | 4,97 | 4,82 | -0,12 | -2,41% | 175,40K | 20:43:58 | ||
| Aviat | 36,73 | 38,17 | 36,73 | -1,43 | -3,75% | 31,51K | 20:45:05 | ||
| Avid | 30,45 | 32,08 | 30,02 | -1,76 | -5,45% | 204,42K | 20:48:20 | ||
| Avid Bioservices | 17,22 | 17,39 | 16,02 | +1,03 | +6,36% | 267,58K | 20:46:11 | ||
| Avidity Bio | 24,45 | 24,91 | 24,02 | +0,28 | +1,16% | 369,74K | 20:48:28 | ||
| AvidXchange Holdings | 10,94 | 11,13 | 10,83 | -0,11 | -0,95% | 435,22K | 20:49:01 | ||
| Avinger | 1,4600 | 1,5000 | 1,4200 | +0,0300 | +2,10% | 58,35K | 20:47:56 | ||
| Avis | 212,75 | 214,69 | 208,45 | -2,68 | -1,25% | 194,15K | 20:49:02 | ||
| Avita Medical | 9,60 | 9,80 | 9,46 | +0,10 | +1,00% | 63,08K | 20:42:21 | ||
| Avnet | 46,59 | 46,72 | 46,08 | -0,21 | -0,45% | 479,78K | 20:48:28 | ||
| AVROBIO | 0,890 | 0,930 | 0,860 | -0,040 | -4,28% | 360,85K | 20:42:27 | ||
| Aware | 1,730 | 1,900 | 1,700 | +0,010 | +0,59% | 153,12K | 20:48:25 | ||
| Axcelis | 115,63 | 117,49 | 114,22 | -2,41 | -2,04% | 379,78K | 20:47:55 | ||
| Axcella Health | 0,712 | 0,735 | 0,679 | +0,007 | +0,92% | 298,22K | 20:46:11 | ||
| Axogen Inc | 9,26 | 10,02 | 9,03 | -0,64 | -6,46% | 215,48K | 20:45:15 | ||
| Axon Enterprise | 195,86 | 200,69 | 195,21 | -2,33 | -1,18% | 253,32K | 20:48:28 | ||
| Axonics Modulation Technologies | 58,17 | 60,49 | 58,04 | -1,50 | -2,51% | 279,84K | 20:45:35 | ||
| Axonprime Infrastructure Acquisition | 10,04 | 10,04 | 10,01 | +0,00 | +0,00% | 0 | 02/02 | ||
| Axsome Therapeutics Inc | 67,14 | 69,13 | 66,18 | -1,56 | -2,27% | 737,19K | 20:48:42 | ||
| AXT | 6,32 | 6,42 | 6,30 | -0,16 | -2,47% | 64,54K | 20:41:31 | ||
| AYRO Inc | 0,754 | 0,770 | 0,740 | +0,003 | +0,41% | 41,51K | 20:43:26 | ||
| Aytu BioScience | 3,260 | 3,340 | 3,210 | -0,030 | -0,91% | 21,30K | 20:36:07 | ||
| Azenta | 57,38 | 58,71 | 57,32 | -0,92 | -1,58% | 365,89K | 20:46:03 | ||
| Aziyo | 5,00 | 5,00 | 4,87 | +0,04 | +0,80% | 17,29K | 20:36:15 | ||
| B Riley Principal 250 Merger | 10,05 | 10,05 | 10,04 | 0,01 | 0,00% | 14,34K | 19:07:14 | ||
| B. Riley Financial | 42,26 | 43,85 | 41,96 | -1,97 | -4,46% | 210,30K | 20:48:05 | ||
| Backblaze | 6,97 | 7,30 | 6,93 | -0,30 | -4,13% | 74,85K | 20:39:14 | ||
| Baidu | 142,51 | 143,48 | 138,40 | -0,55 | -0,38% | 2,54M | 20:48:41 | ||
| Baijiayun | 9,440 | 9,450 | 9,020 | +0,130 | +1,40% | 12,37K | 20:22:12 | ||
| Baker Hughes | 31,42 | 31,74 | 31,05 | +0,05 | +0,16% | 3,37M | 20:49:02 | ||
| Balchem | 140,30 | 140,98 | 138,51 | +0,47 | +0,34% | 54,01K | 20:47:21 | ||
| Ballard | 6,45 | 6,61 | 6,39 | -0,15 | -2,27% | 1,33M | 20:46:47 | ||
| BancFirst | 84,86 | 86,10 | 84,18 | -1,02 | -1,19% | 62,17K | 20:43:28 | ||
| Bandwidth | 26,72 | 27,17 | 25,64 | -0,78 | -2,84% | 304,84K | 20:48:24 | ||
| Bank First National | 80,67 | 81,40 | 80,65 | -1,20 | -1,47% | 4,83K | 20:29:04 | ||
| Bank of Marin | 30,75 | 31,28 | 30,58 | -0,32 | -1,03% | 25,80K | 20:34:08 | ||
| Bank Of Princeton | 35,80 | 35,99 | 35,36 | +0,33 | +0,93% | 6,83K | 20:46:36 | ||
| Bank of South Carolina | 16,65 | 16,68 | 16,65 | +0,05 | +0,30% | 1,07K | 16:41:29 | ||
| Bank of the James | 12,65 | 12,65 | 12,61 | +0,04 | +0,32% | 0,92K | 15:31:47 | ||
| Bank Ozk | 46,78 | 48,06 | 46,77 | -1,48 | -3,06% | 414,31K | 20:48:24 | ||
| Bank7 | 29,95 | 30,05 | 28,97 | +0,10 | +0,34% | 5,95K | 20:45:48 | ||
| BankFinancial | 10,44 | 10,48 | 10,43 | +0,01 | +0,10% | 7,41K | 19:49:20 | ||
| Bankwell | 30,44 | 30,66 | 30,32 | -0,22 | -0,72% | 5,00K | 18:30:56 | ||
| Banner | 65,06 | 66,20 | 65,04 | -1,38 | -2,07% | 38,90K | 20:48:42 | ||
| Banner Acquisition | 10,16 | 10,16 | 10,16 | 0,00 | 0,00% | 3,31K | 16:58:46 | ||
| Bannix Acquisition | 10,29 | 10,29 | 10,28 | 0,00 | 0,00% | 0 | 01/02 | ||
| Baosheng Media Group Holdings | 0,945 | 0,945 | 0,880 | +0,065 | +7,38% | 0,41K | 15:39:52 | ||
| Baozun Inc | 7,39 | 7,66 | 7,35 | -0,44 | -5,62% | 503,84K | 20:49:04 | ||
| Barfresh Food | 1,46 | 1,46 | 1,26 | +0,20 | +15,87% | 1,93K | 19:07:19 | ||
| Barrett | 98,08 | 99,50 | 97,35 | -1,23 | -1,24% | 35,23K | 20:31:03 | ||
| Bassett | 19,73 | 19,98 | 19,65 | -0,03 | -0,15% | 12,76K | 20:45:39 | ||
| Baudax Bio | 3,2700 | 3,4000 | 3,2100 | -0,1300 | -3,82% | 180,22K | 20:37:34 | ||
| BayCom | 20,84 | 21,07 | 20,69 | -0,03 | -0,12% | 5,27K | 20:33:26 | ||
| Bayfirst Financial | 18,32 | 18,85 | 18,32 | 0,00 | 0,00% | 0 | 03/02 | ||
| BCB Bancorp | 17,64 | 17,82 | 17,56 | -0,30 | -1,67% | 23,74K | 20:39:05 | ||
| Beacon Roofing | 59,60 | 60,33 | 58,90 | -0,76 | -1,25% | 126,32K | 20:46:38 | ||
| Beam | 47,92 | 48,38 | 46,82 | -0,52 | -1,08% | 492,83K | 20:48:42 | ||
| Beam Global | 17,35 | 17,71 | 17,01 | +0,03 | +0,17% | 50,97K | 20:43:47 | ||
| Beasley | 1,300 | 1,390 | 1,237 | +0,060 | +4,83% | 91,04K | 20:44:05 | ||
| Beauty Health Co | 12,27 | 12,89 | 12,24 | -0,63 | -4,88% | 695,77K | 20:48:10 | ||
| Bed Bath & Beyond | 4,79 | 4,95 | 3,11 | +1,74 | +56,98% | 131,96M | 20:49:08 | ||
| BeiGene ADS | 246,06 | 249,80 | 242,52 | -10,84 | -4,22% | 146,23K | 20:46:48 | ||
| Bel Fuse A | 41,13 | 41,13 | 40,00 | +0,52 | +1,28% | 4,30K | 18:00:21 | ||
| Bel Fuse B | 39,18 | 39,55 | 38,39 | +0,36 | +0,93% | 35,90K | 20:45:39 | ||
| Belite Bio ADR | 30,26 | 30,42 | 29,94 | +0,27 | +0,90% | 0,78K | 19:59:47 | ||
| Bellerophon Therapeutics Inc | 1,818 | 1,920 | 1,709 | -0,102 | -5,33% | 35,26K | 20:06:24 | ||
| Bellicum Pharmaceuticals Inc | 1,399 | 1,430 | 1,260 | +0,119 | +9,30% | 45,80K | 20:43:35 | ||
| BELLUS Health Inc. | 7,900 | 8,100 | 7,710 | -0,210 | -2,59% | 364,71K | 20:48:29 | ||
| Belong Acquisition | 10,00 | 10,00 | 9,90 | 0,00 | 0,00% | 0 | 03/02 | ||
| Benitec Biopharma ADR | 0,256 | 0,261 | 0,211 | +0,035 | +15,88% | 274,64K | 20:30:27 | ||
| Bentley | 40,92 | 41,31 | 40,69 | -0,46 | -1,11% | 235,85K | 20:48:48 | ||
| Berkeley Lights | 2,31 | 2,44 | 2,32 | -0,12 | -4,73% | 409,70K | 20:48:28 | ||
| Berkshire Grey | 1,485 | 1,600 | 1,260 | +0,190 | +14,67% | 2,21M | 20:48:02 | ||
| Berry Petroleum | 8,855 | 9,160 | 8,690 | -0,255 | -2,80% | 365,32K | 20:48:50 | ||
| Better Therapeutics | 1,29 | 1,35 | 1,27 | -0,01 | -0,77% | 9,44K | 19:43:34 | ||
| Better World Acquisition | 10,60 | 10,61 | 10,60 | 0,00 | 0,00% | 0 | 03/02 | ||
| Betterware De Mexico | 8,80 | 8,80 | 8,60 | +0,02 | +0,23% | 6,96K | 20:22:40 | ||
| Beyond Air | 7,578 | 7,736 | 7,020 | +0,348 | +4,81% | 342,27K | 20:48:39 | ||
| Beyond Meat | 17,68 | 19,27 | 17,31 | -1,74 | -8,96% | 3,02M | 20:48:32 | ||
| BeyondSpring | 2,97 | 3,23 | 2,75 | +0,27 | +10,00% | 545,93K | 20:44:48 | ||
| BGC Partners | 4,345 | 4,380 | 4,330 | -0,025 | -0,57% | 484,66K | 20:48:23 | ||
| Bicycle Therapeutics | 28,66 | 28,90 | 26,95 | +1,23 | +4,46% | 177,35K | 20:48:48 | ||
| Big 5 | 10,41 | 10,52 | 10,15 | -0,02 | -0,19% | 242,04K | 20:46:54 | ||
| Bigcommerce | 12,27 | 12,50 | 11,77 | +0,13 | +1,07% | 606,47K | 20:48:58 | ||
| Bilander Acquisition | 9,97 | 9,97 | 9,97 | 0,00 | 0,00% | 0 | 03/02 | ||
| Bilibili | 23,23 | 23,64 | 22,46 | -1,10 | -4,50% | 6,73M | 20:49:00 | ||
| Bimi International Medical | 1,6650 | 1,7600 | 1,6100 | -0,1250 | -6,98% | 14,67K | 20:41:40 | ||
| Bio Path | 2,050 | 2,160 | 2,030 | -0,110 | -5,09% | 14,54K | 19:41:08 | ||
| BIO-Key | 0,847 | 0,850 | 0,830 | +0,027 | +3,34% | 12,29K | 20:32:09 | ||
| Bio-Techne | 76,29 | 78,79 | 76,01 | -2,87 | -3,63% | 698,03K | 20:48:00 | ||
| bioAffinity Technologies | 2,42 | 2,49 | 2,36 | +0,04 | +1,63% | 72,26K | 20:37:48 | ||
| Bioatla | 4,29 | 4,38 | 4,19 | +0,02 | +0,47% | 138,60K | 20:47:22 | ||
| Biocardia | 2,382 | 2,400 | 2,350 | +0,002 | +0,07% | 14,62K | 20:33:03 | ||
| Biocept | 0,529 | 0,550 | 0,526 | -0,002 | -0,38% | 53,68K | 20:36:39 | ||
| Bioceres Crop | 12,24 | 12,48 | 12,05 | -0,34 | -2,70% | 32,65K | 20:35:55 | ||
| BioCryst | 10,49 | 10,60 | 10,29 | -0,06 | -0,52% | 695,23K | 20:48:21 | ||
| Biodesix | 2,02 | 2,08 | 1,96 | +0,09 | +4,66% | 86,12K | 20:46:01 | ||
| Biofrontera | 0,87 | 0,90 | 0,86 | -0,01 | -0,80% | 94,47K | 20:48:37 | ||
| Biogen | 290,38 | 292,26 | 285,08 | +6,75 | +2,38% | 488,74K | 20:49:04 | ||
| BIOLASE | 0,5600 | 0,5900 | 0,5510 | -0,0150 | -2,61% | 191,02K | 20:47:24 | ||
| BioLife Solutions | 26,22 | 26,89 | 25,48 | +0,15 | +0,58% | 270,14K | 20:46:16 | ||
| BioLineRx | 0,620 | 0,630 | 0,600 | -0,002 | -0,39% | 202,73K | 20:43:51 | ||
| Biomarin Pharma | 112,74 | 112,98 | 110,79 | +0,54 | +0,48% | 531,69K | 20:48:41 | ||
| Biomea Fusion | 9,81 | 10,00 | 9,26 | +0,29 | +2,99% | 25,26K | 20:46:02 | ||
| Biomerica | 2,860 | 2,970 | 2,860 | -0,100 | -3,38% | 28,76K | 20:16:30 | ||
| Bionano Genomics | 1,780 | 1,890 | 1,770 | -0,090 | -4,81% | 7,30M | 20:48:28 | ||
| Biondvax Pharma ADR | 2,580 | 2,624 | 2,560 | -0,050 | -1,90% | 34,96K | 20:40:09 | ||
| Bionomics ADR | 4,16 | 4,22 | 4,10 | +0,00 | +0,00% | 0 | 03/02 | ||
| BioNTech | 141,62 | 142,56 | 139,26 | -0,44 | -0,31% | 212,48K | 20:43:04 | ||
| Biophytis | 0,68 | 0,68 | 0,57 | -0,00 | -0,15% | 888,72K | 20:48:36 | ||
| BioPlus Acquisition | 10,33 | 10,35 | 10,32 | 0,01 | 0,10% | 1,71M | 18:55:00 | ||
| Biora Therapeutics | 4,080 | 4,299 | 3,860 | +0,160 | +4,08% | 577,65K | 20:48:31 | ||
| BioRestorative Therapies | 3,07 | 3,19 | 3,07 | -0,07 | -2,23% | 2,52K | 19:49:34 | ||
| Biosig Tech | 1,109 | 1,190 | 1,000 | +0,113 | +11,39% | 435,62K | 20:46:51 | ||
| biote Corp | 4,75 | 4,75 | 4,57 | 0,00 | 0,00% | 44,67K | 20:48:51 | ||
| Biotricity | 0,81 | 0,84 | 0,78 | 0,01 | 0,00% | 24,08K | 18:23:38 | ||
| Bioventus | 1,96 | 2,12 | 1,93 | -0,15 | -6,90% | 230,14K | 20:48:22 | ||
| BioXcel Therapeutics | 30,26 | 31,00 | 29,63 | -0,12 | -0,40% | 328,09K | 20:48:55 | ||
| Bit Brother | 1,9290 | 1,9500 | 1,8450 | -0,0010 | -0,05% | 306,11K | 20:45:06 | ||
| Bit Digital | 1,501 | 1,560 | 1,430 | -0,089 | -5,60% | 1,87M | 20:48:58 | ||
| Bit Origin | 0,2898 | 0,2900 | 0,2642 | +0,0169 | +6,19% | 468,67K | 20:45:22 | ||
| Bitfarms | 1,080 | 1,110 | 1,020 | +0,020 | +1,89% | 3,16M | 20:48:53 | ||
| BJs Restaurants | 33,80 | 33,95 | 32,57 | +1,01 | +3,07% | 246,31K | 20:47:30 | ||
| Black Diamond | 3,02 | 3,02 | 2,86 | +0,02 | +0,67% | 30,82K | 20:33:33 | ||
| Blackbaud | 61,98 | 62,70 | 61,85 | -0,82 | -1,31% | 63,28K | 20:48:40 | ||
| Blackboxstocks | 0,64 | 0,71 | 0,62 | -0,08 | -11,09% | 69,19K | 19:59:15 | ||
| Blackline | 73,89 | 75,65 | 73,64 | -2,11 | -2,77% | 193,47K | 20:48:52 | ||
| Blade Air Mobility | 4,66 | 4,84 | 4,64 | -0,09 | -1,89% | 112,10K | 20:44:04 | ||
| Bleuacacia | 10,13 | 10,13 | 10,13 | 0,00 | 0,00% | 29,86K | 17:45:59 | ||
| Blink Charging | 13,65 | 14,24 | 13,53 | -0,41 | -2,88% | 1,12M | 20:45:58 | ||
| Blockchain Coinvestors Acquisition I | 10,17 | 10,72 | 10,17 | -0,12 | -1,12% | 4,43K | 17:53:48 | ||
| Blockchain Moon Acquisition | 10,44 | 10,44 | 10,44 | +0,02 | +0,19% | 4,06K | 16:01:51 | ||
| Bloomin Brands | 24,94 | 25,03 | 24,61 | +0,08 | +0,32% | 533,11K | 20:48:36 | ||
| Blue Bird | 14,71 | 14,82 | 14,37 | -0,24 | -1,57% | 33,15K | 20:48:34 | ||
| Blue Foundry Bancorp | 12,24 | 12,32 | 11,92 | +0,29 | +2,38% | 35,95K | 20:43:00 | ||
| Blue Hat | 0,6978 | 0,7400 | 0,6900 | +0,0028 | +0,40% | 650,85K | 20:47:36 | ||
| Blue Ocean Acquisition | 10,33 | 10,33 | 10,33 | 0,00 | 0,00% | 547,91K | 18:50:37 | ||
| Blue Safari Group Acquisition Corp | 10,55 | 10,55 | 10,55 | 0,00 | 0,00% | 0 | 02/02 | ||
| Blue Star Foods | 0,35 | 0,41 | 0,35 | -0,04 | -10,51% | 809,26K | 20:48:37 | ||
| Blue Water Vaccines | 1,26 | 1,27 | 1,23 | +0,02 | +1,47% | 102,52K | 20:47:28 | ||
| Blue Whale Acquisition I | 9,88 | 9,90 | 9,87 | +0,00 | +0,00% | 0 | 03/02 | ||
| Blue World Acquisition | 10,30 | 10,30 | 10,30 | +0,00 | +0,00% | 0 | 03/02 | ||
| Bluebird | 6,62 | 6,68 | 6,48 | -0,03 | -0,47% | 1,05M | 20:48:32 | ||
| Bluejay Diagnostics | 0,47 | 0,50 | 0,42 | -0,01 | -1,04% | 77,41K | 20:31:19 | ||
| Blueprint Medicines Corp | 45,62 | 46,61 | 45,28 | -0,03 | -0,05% | 187,55K | 20:48:32 | ||
| Bogota Financial | 11,400 | 11,400 | 11,400 | -0,030 | -0,26% | 0,12K | 15:30:02 | ||
| BOK Financial | 102,98 | 104,05 | 102,24 | -0,58 | -0,56% | 56,63K | 20:48:30 | ||
| Bolt | 1,49 | 1,49 | 1,46 | +0,02 | +1,02% | 54,78K | 20:44:55 | ||
| Bon Natural Life | 1,25 | 1,30 | 1,25 | -0,11 | -8,08% | 8,79K | 19:08:07 | ||
| Bone Biologics | 0,28 | 0,30 | 0,29 | -0,01 | -1,72% | 82,94K | 20:38:09 | ||
| Bonso Electronics Int | 3,440 | 3,440 | 3,430 | +0,130 | +3,93% | 1,82K | 17:52:33 | ||
| Booking | 2.464,05 | 2.474,55 | 2.425,91 | +8,98 | +0,37% | 116,58K | 20:41:36 | ||
| Borqs Tech | 0,3628 | 0,3900 | 0,3501 | -0,0002 | -0,06% | 2,30M | 20:48:47 | ||
| BOS | 2,325 | 2,325 | 2,300 | -0,015 | -0,64% | 0,32K | 19:53:01 | ||
| Bowman Consulting Group | 27,24 | 27,32 | 25,99 | +1,52 | +5,91% | 88,90K | 20:46:22 | ||
| Boxlight A | 0,446 | 0,460 | 0,443 | -0,014 | -2,98% | 302,34K | 20:48:48 | ||
| Bragg Gaming | 3,93 | 4,03 | 3,93 | -0,10 | -2,46% | 1,19K | 20:24:31 | ||
| Brainstorm Cell Therapeutics | 2,359 | 2,860 | 2,090 | -0,341 | -12,64% | 537,78K | 20:45:56 | ||
| Brainsway | 2,04 | 2,08 | 2,01 | -0,05 | -2,56% | 22,66K | 20:48:52 | ||
| Braze | 32,01 | 33,54 | 31,98 | -1,26 | -3,79% | 115,87K | 20:48:42 | ||
| Breeze Holdings Acquisition | 10,55 | 10,56 | 10,55 | +0,05 | +0,48% | 4,35K | 18:26:33 | ||
| Brenmiller Energy | 1,76 | 1,89 | 1,61 | +0,09 | +5,34% | 4,01K | 20:31:36 | ||
| Brera Holdings | 2,75 | 2,90 | 2,67 | 0,00 | 0,00% | 13,42K | 19:42:41 | ||
| Briacell Therapeutics | 6,940 | 7,110 | 6,900 | -0,130 | -1,84% | 66,01K | 20:46:35 | ||
| BridgeBio Pharma | 11,41 | 11,74 | 10,70 | +0,56 | +5,11% | 1,34M | 20:48:57 | ||
| Bridgeline Digital | 1,180 | 1,220 | 1,180 | -0,030 | -2,48% | 54,59K | 20:43:34 | ||
| Bridger Aerospace Holdings | 4,260 | 5,060 | 4,250 | -0,620 | -12,70% | 218,96K | 20:44:49 | ||
| Bridgetown Holdings | 10,02 | 10,02 | 10,00 | +0,02 | +0,20% | 268,57K | 20:13:33 | ||
| Bridgewater Bancshares | 15,48 | 15,71 | 15,28 | -0,22 | -1,40% | 24,56K | 20:48:02 | ||
| Bridgford | 13,18 | 13,18 | 12,84 | +0,34 | +2,65% | 1,61K | 20:41:50 | ||
| Bright Green | 1,17 | 1,25 | 1,13 | -0,10 | -7,87% | 5,88M | 20:48:54 | ||
| Bright Minds Biosciences | 0,77 | 0,78 | 0,74 | +0,02 | +2,38% | 93,74K | 20:22:46 | ||
| Brightcove | 6,56 | 6,61 | 6,45 | +0,03 | +0,46% | 45,50K | 20:26:19 | ||
| Brighthouse Financial | 57,09 | 57,17 | 55,91 | +0,21 | +0,37% | 214,70K | 20:48:50 | ||
| Brilliant Acquisition | 10,79 | 10,79 | 10,79 | 0,00 | 0,00% | 0 | 01/02 | ||
| Brilliant Earth | 5,50 | 5,57 | 5,36 | -0,04 | -0,72% | 52,79K | 20:48:07 | ||
| Broad Capital Acquisition | 10,42 | 10,42 | 10,42 | +0,00 | +0,00% | 0 | 03/02 | ||
| Broadcom | 602,24 | 603,22 | 592,26 | +4,62 | +0,77% | 956,19K | 20:48:51 | ||
| Broadway Financial | 1,350 | 1,350 | 1,310 | +0,020 | +1,50% | 27,34K | 20:30:30 | ||
| Broadwind | 5,255 | 5,330 | 5,130 | +0,025 | +0,48% | 112,02K | 20:44:55 | ||
| Brooge Holdings Ltd | 6,000 | 6,000 | 5,600 | +0,030 | +0,50% | 1,51K | 18:56:09 | ||
| Brookline Bancorp | 13,71 | 13,90 | 13,61 | -0,14 | -1,01% | 204,25K | 20:48:05 | ||
| Brp Gr | 30,91 | 31,37 | 30,60 | -0,14 | -0,45% | 130,07K | 20:44:04 | ||
| BRP Inc | 89,26 | 89,45 | 88,44 | -0,32 | -0,36% | 37,62K | 20:48:07 | ||
| Bruker | 72,05 | 72,91 | 71,40 | -0,47 | -0,65% | 190,10K | 20:48:59 | ||
| Bruush Oral Care Unt | 0,43 | 0,45 | 0,40 | -0,01 | -2,63% | 275,01K | 20:07:29 |
Mes sentiments
Nasdaq: quel est votre sentiment ?
Avis des membres:
ou
Votez pour découvrir les résultats de la communauté !
Exprimez-vous à propos du NASDAQ Composite
Êtes-vous sûr de vouloir supprimer ce graphique ?
Supprimer Annuler
Remplacer le graphique actuel par un nouveau graphique?
Remplacer Annuler
Charte de discussion
InvestPA
03/02/2023 22:23
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Fallait être sur Zim aujourd'hui 💥👍
1
0
InvestPA
03/02/2023 22:13
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Retour au support aujourd'hui, mais réduction progressive et favorable du range pour Bill (l'une des valeurs de Christophe). Thanks, je ne connaissais pas et elle mérite, je pense, d'être étudiée de près 👍
3
1
Christophe Trion
03/02/2023 22:13
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Progression hors norme chaque année. En moyenne elle double son chiffre d'affaire. Mais ultra volatile ! Quand elle n'arrive pas à exploser suffisamment ses résultats elle se fait massacrer ! 🤣
0
0
Jerome Cap
02/02/2023 19:47
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Quels sont vos actions preferees ?
0
1
Christophe Trion
02/02/2023 19:47
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Depuis un mois les valeurs de tech, fin 2022 c'était les cycliques et durant les 3 premiers trimestres 2022 c'était les pétrolières. On ne doit pas tomber amoureux de ses actions. Depuis début 2023 j'ai surtout du Bill, Cloudflare, Datadog, Square, Block, Meta et AMD coté US et du STM pour la Fr. Mais j'en changerais demain si le contexte macro change. La macro est plus importante que la valeur.
8
0
Hypolyte DeLetangdumiroir
02/02/2023 19:47
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Spce
1
1
juliendaytrader
02/02/2023 19:47
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Ah oui surtout du bill, Ben ta du prendre une bonne purge aujourd'hui !
0
0
TOM TOM
01/02/2023 21:44
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Vous connaissez des bons leviers nas? Genre x10 ou x20?
0
0
ROBERT MITTELETTE
01/02/2023 21:44
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Certificat Leverage Nasdaq X 10 code 9Y91S attention c'est très speculatif
1
0
TOM TOM
01/02/2023 21:44
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Merci
0
0
TOM TOM
01/02/2023 21:36
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Aller 15000$ dans 1 mois
7
1
JeanPierre Ramond
01/02/2023 21:36
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Tu joues petit !
0
0
InvestPA
01/02/2023 21:22
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Beaucoup de résistances explosées ce soir sur de nombreuses valeurs de l'indice fortement maltraitées ces derniers mois...
4
1
InvestPA
01/02/2023 21:02
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Les algo ont récupéré un peu de fric au passage avec les mvt de la paire EUR/USD. Pas de mal se faire du bien...
1
1
hi han
01/02/2023 21:02
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
imbécile
4
2
hi han
01/02/2023 20:48
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Investpa , explique moi ce que je n'ai pas compris quand tu as dit : le mois de janvier devrait être immonde
3
0
InvestPA
01/02/2023 20:48
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Ça fait des semaines qu'on tente de t'expliquer des choses. Au lieu de réfléchir, d'essayer de les comprendre, tu n'as de cesse d'insulter les gens et de déverser toute ton imbécilité et ta malveillance dès que l'occasion se présente. Tu n'as aucun sens de l'humour, tu prends au premier degré toute dérision. Je n'irai pas plus loin. Oublie-moi stp.
0
0
hi han
01/02/2023 20:48
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
dire le mois de janvier devrait être immonde n'a pas de second degré et n'a rien a voir avec de l'humour. Investpa , n'admet jamais quand il se trompe , dire que c'est un imbécile n'est pas une insulte , juste un constat. Investpa , c'est " on " , monsieur je sais tout est maintenant le centre du monde
1
0
hi han
01/02/2023 20:48
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
il n'admettra jamais quand il se trompe.
2
0
InvestPA
01/02/2023 20:39
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Tout dépend des configurations...
0
1
InvestPA
01/02/2023 20:39
Sauvegardé. Afficher les Eléments sauvegardés.
Ce commentaire a déjà été enregistré dans vos Eléments sauvegardés
Et certaines valeurs n'ont pas du tout été affectées par ce mvt et continuent leur chemin...
0
1
Ajouter un graphique au commentaire
Confirmer le blocage
Voulez-vous vraiment bloquer %USER_NAME% ?
Si vous continuez, vous et %USER_NAME% ne verrez plus vos publications Investing.com mutuelles.
%USER_NAME% a bien été ajouté à votre Liste d’utilisateurs bloqués
Vous venez de débloquer cette personne et devrez attendre 48 heures avant de la bloquer de nouveau.
Signaler ce commentaire comme inapproprié
Je souhaite signaler ce commentaire comme:
Commentaire signalé
Merci
Le commentaire signalé sera révisé par nos modérateurs