Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
WestWood
May 31, 2024 3:58PM ET
a big frauds in wall street
2
2
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🎁 💸 Warren Buffett's Top Picks Are Up +49.1%. Copy Them to Your Watchlist – For Free Copy Portfolio
16,735.02
-2.06
-0.01%
- Closed. Currency in USD ( Disclaimer )
- Volume: 1,812,370,878
- Open: 16,771.90
- Day's Range: 16,445.54 - 16,789.27
Nasdaq
16,735.02
-2.06
-0.01%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Components
- Historical Data
- Related Instruments
NASDAQ Composite Components
Real-time streaming quotes of the NASDAQ Composite index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ponce Financial | 9.36 | 9.37 | 9.20 | +0.24 | +2.63% | 51.86K | 31/05 | ||
| Pono Capital Two | 15.12 | 35.80 | 15.00 | +1.52 | +11.18% | 196.48K | 31/05 | ||
| Pool | 363.55 | 364.04 | 354.70 | +7.42 | +2.08% | 383.68K | 31/05 | ||
| Pop Culture Group | 1.4300 | 1.4300 | 1.3800 | +0.0500 | +3.62% | 72.86K | 31/05 | ||
| Popular | 89.01 | 89.38 | 87.85 | +0.58 | +0.66% | 414.57K | 31/05 | ||
| Porch Group | 2.100 | 2.170 | 2.040 | +0.050 | +2.44% | 889.86K | 31/05 | ||
| Portage Biotech Inc | 0.4789 | 0.5400 | 0.2580 | +0.2289 | +91.56% | 4.06M | 31/05 | ||
| Portillo's | 10.02 | 10.15 | 9.88 | +0.03 | +0.30% | 927.95K | 31/05 | ||
| Poseida | 2.990 | 3.030 | 2.920 | +0.090 | +3.10% | 173.69K | 31/05 | ||
| Potbelly Co | 8.950 | 8.970 | 8.660 | +0.150 | +1.70% | 209.38K | 31/05 | ||
| PotlatchDeltic | 42.73 | 43.16 | 42.46 | +0.27 | +0.64% | 647.06K | 31/05 | ||
| Powell Industries | 179.86 | 206.99 | 177.06 | -26.09 | -12.67% | 552.45K | 31/05 | ||
| Power Integrations | 76.01 | 76.97 | 74.97 | +0.58 | +0.77% | 754.87K | 31/05 | ||
| PowerUp Acquisition | 11.25 | 11.25 | 11.22 | +0.07 | +0.63% | 0.85K | 31/05 | ||
| PRA Group Inc | 21.58 | 22.00 | 21.49 | -0.22 | -1.01% | 259.80K | 31/05 | ||
| Prairie Operating | 12.61 | 12.73 | 12.14 | -0.03 | -0.24% | 26.02K | 31/05 | ||
| Praxis Precision | 47.46 | 47.78 | 45.83 | +1.98 | +4.35% | 701.38K | 31/05 | ||
| Precigen | 1.400 | 1.425 | 1.350 | +0.070 | +5.26% | 648.81K | 31/05 | ||
| Precipio | 5.760 | 5.760 | 5.750 | -0.020 | -0.35% | 1.00K | 31/05 | ||
| Precision BioSciences | 12.9000 | 13.3200 | 12.8200 | +0.0800 | +0.62% | 22.97K | 31/05 | ||
| Precision Optics | 6.4 | 6.4 | 6.4 | -0.1 | -1.54% | 611.00 | 31/05 | ||
| Predictive Oncology | 1.4300 | 1.7700 | 1.2900 | -0.3300 | -18.75% | 426.42K | 31/05 | ||
| Preferred Bank | 74.72 | 75.83 | 74.25 | -1.23 | -1.63% | 100.74K | 31/05 | ||
| Preformed Line | 134.34 | 134.34 | 131.80 | +2.50 | +1.90% | 14.68K | 31/05 | ||
| Prelude | 3.850 | 3.940 | 3.594 | -0.020 | -0.52% | 85.08K | 31/05 | ||
| Premier Financial | 19.71 | 19.87 | 19.57 | +0.11 | +0.56% | 107.27K | 31/05 | ||
| Premier Inc | 18.92 | 18.95 | 18.71 | +0.19 | +1.01% | 1.68M | 31/05 | ||
| Prenetics Global | 5.9900 | 6.1980 | 5.8700 | +0.0800 | +1.35% | 35.79K | 31/05 | ||
| Presidio Property | 0.7940 | 0.8200 | 0.7500 | +0.0272 | +3.55% | 30.96K | 31/05 | ||
| Prestige Wealth | 0.950 | 1.040 | 0.950 | -0.090 | -8.65% | 19.66K | 31/05 | ||
| Presto Automation | 0.1069 | 0.1350 | 0.1011 | -0.0131 | -10.92% | 39.50M | 31/05 | ||
| PriceSmart | 84.15 | 84.21 | 81.95 | +1.03 | +1.24% | 121.58K | 31/05 | ||
| Prime Medicine | 6.480 | 6.665 | 6.380 | -0.020 | -0.31% | 1.04M | 31/05 | ||
| Primech Holdings | 0.5856 | 0.6386 | 0.5856 | -0.0347 | -5.59% | 70.89K | 31/05 | ||
| PrimeEnergy | 114.00 | 114.00 | 111.00 | +4.51 | +4.12% | 0.72K | 31/05 | ||
| Primis Financial | 10.49 | 10.50 | 10.36 | +0.13 | +1.25% | 28.50K | 31/05 | ||
| Principal Financial | 82.04 | 82.10 | 81.01 | +0.80 | +0.98% | 2.07M | 31/05 | ||
| Priority Tech | 4.570 | 4.610 | 4.010 | +0.140 | +3.16% | 58.05K | 31/05 | ||
| Privia Health Group | 17.37 | 17.56 | 17.22 | +0.11 | +0.64% | 752.02K | 31/05 | ||
| Pro-Dex | 19.71 | 19.73 | 19.58 | +0.11 | +0.56% | 3.64K | 31/05 | ||
| Procaps | 2.760 | 2.760 | 2.700 | +0.140 | +5.34% | 3.02K | 31/05 | ||
| Procept Biorobotics | 66.40 | 66.94 | 64.34 | +2.18 | +3.39% | 729.58K | 31/05 | ||
| Processa Pharmaceuticals | 1.4800 | 1.5919 | 1.4700 | -0.1000 | -6.33% | 40.68K | 31/05 | ||
| Professional Diversity | 0.5060 | 0.6700 | 0.4701 | -0.1481 | -22.64% | 200.41K | 31/05 | ||
| Proficient Auto Logistics | 15.31 | 15.31 | 14.85 | +0.18 | +1.19% | 227.52K | 31/05 | ||
| Profire Ene | 1.5400 | 1.5792 | 1.5200 | -0.0300 | -1.91% | 137.36K | 31/05 | ||
| Profound Medical | 7.37 | 7.52 | 7.37 | -0.13 | -1.73% | 19.47K | 31/05 | ||
| Profrac Holding | 9.62 | 9.75 | 9.38 | +0.32 | +3.44% | 824.53K | 31/05 | ||
| Progress | 50.65 | 50.71 | 49.76 | +1.15 | +2.32% | 429.55K | 31/05 | ||
| Progyny | 26.95 | 26.98 | 26.17 | +0.33 | +1.24% | 983.44K | 31/05 | ||
| Project Energy Reimagined Acquisition | 9.44 | 12.59 | 8.74 | +0.94 | +11.06% | 16.25K | 31/05 | ||
| ProKidney | 3.480 | 4.258 | 3.270 | -0.720 | -17.14% | 565.24K | 31/05 | ||
| ProMIS Neurosciences | 1.842 | 1.842 | 1.540 | +0.137 | +8.04% | 10.18K | 31/05 | ||
| ProPhase Labs | 5.150 | 5.220 | 4.980 | +0.210 | +4.25% | 27.31K | 31/05 | ||
| ProQR Therapeutics NV | 1.950 | 1.950 | 1.830 | +0.120 | +6.56% | 64.56K | 31/05 | ||
| Protagenic Therapeutics | 1.320 | 1.400 | 1.301 | -0.100 | -7.04% | 7.84K | 31/05 | ||
| Protagonist Therapeutics | 28.15 | 28.77 | 27.60 | +0.44 | +1.59% | 444.04K | 31/05 | ||
| Protara Therapeutics | 2.810 | 2.930 | 2.750 | -0.090 | -3.10% | 109.68K | 31/05 | ||
| Prothena | 20.81 | 21.28 | 20.09 | +0.60 | +2.97% | 599.98K | 31/05 | ||
| Provident | 12.70 | 12.70 | 12.70 | -0.01 | -0.08% | 0.92K | 31/05 | ||
| Provident Bancorp Inc | 9.53 | 9.53 | 9.30 | +0.31 | +3.36% | 26.62K | 31/05 | ||
| Psychemedics | 2.400 | 2.480 | 2.360 | -0.100 | -4.00% | 16.17K | 31/05 | ||
| Psyence Biomedical | 0.7500 | 0.7700 | 0.6838 | +0.0150 | +2.04% | 110.47K | 31/05 | ||
| PTC | 176.24 | 176.52 | 171.83 | +2.38 | +1.37% | 1.58M | 31/05 | ||
| PTC Therapeutics | 36.36 | 36.82 | 35.88 | +0.55 | +1.54% | 601.56K | 31/05 | ||
| Pubmatic | 21.90 | 23.50 | 21.57 | -1.38 | -5.93% | 566.20K | 31/05 | ||
| Pulmatrix | 1.8700 | 1.9999 | 1.8700 | +0.0300 | +1.63% | 5.41K | 31/05 | ||
| Pulmonx | 7.25 | 7.48 | 7.18 | -0.05 | -0.68% | 1.14M | 31/05 | ||
| Pulse Biosciences | 11.55 | 11.60 | 10.06 | -0.54 | -4.48% | 273.84K | 31/05 | ||
| Puma Biotech | 3.850 | 3.940 | 3.750 | +0.040 | +1.05% | 208.92K | 31/05 | ||
| Pure Cycle | 9.30 | 9.33 | 9.21 | +0.10 | +1.09% | 22.49K | 31/05 | ||
| Purecycle Technologies Holdings | 5.19 | 5.54 | 5.14 | -0.12 | -2.26% | 1.17M | 31/05 | ||
| PureTech Health | 32.98 | 32.98 | 31.30 | +2.81 | +9.31% | 0.47K | 31/05 | ||
| Purple Biotech ADR | 0.808 | 1.030 | 0.780 | -0.047 | -5.50% | 737.91K | 31/05 | ||
| Purple Innovation | 1.250 | 1.310 | 1.220 | +0.010 | +0.81% | 226.78K | 31/05 | ||
| Pyxis Oncology | 3.740 | 3.870 | 3.710 | +0.030 | +0.81% | 245.28K | 31/05 | ||
| Pyxis Tankers Inc | 5.2000 | 5.2600 | 5.1600 | +0.0300 | +0.58% | 32.56K | 31/05 | ||
| Q32 Bio | 25.500 | 26.976 | 25.500 | -1.850 | -6.76% | 66.74K | 31/05 | ||
| QCR | 56.67 | 57.04 | 56.34 | +0.38 | +0.68% | 25.53K | 31/05 | ||
| Qifu Tech DRC | 19.32 | 19.61 | 19.17 | -0.31 | -1.58% | 1.34M | 31/05 | ||
| Qilian International Holding Group | 0.8000 | 0.8194 | 0.7008 | +0.0020 | +0.25% | 27.55K | 31/05 | ||
| Qomolangma Acquisition | 10.86 | 10.89 | 10.86 | 0.00 | 0.00% | 0 | 30/05 | ||
| Qorvo Inc | 98.39 | 98.44 | 95.17 | +1.29 | +1.33% | 1.25M | 31/05 | ||
| QT Imaging Holdings | 0.7238 | 0.7900 | 0.7115 | -0.0612 | -7.80% | 140.86K | 31/05 | ||
| Qualcomm | 204.05 | 209.05 | 198.71 | -0.67 | -0.33% | 14.64M | 31/05 | ||
| Qualigen Therapeutics | 0.270 | 0.274 | 0.266 | -0.003 | -1.17% | 147.94K | 31/05 | ||
| Qualys | 140.62 | 140.62 | 138.47 | +1.12 | +0.80% | 408.53K | 31/05 | ||
| QuantaSing ADR | 2.610 | 2.750 | 2.610 | +0.010 | +0.38% | 38.68K | 31/05 | ||
| Quanterix | 15.97 | 16.50 | 15.95 | -0.35 | -2.14% | 375.35K | 31/05 | ||
| Quantum | 0.460 | 0.490 | 0.460 | +0.004 | +0.88% | 43.46K | 31/05 | ||
| Quantum | 0.7236 | 0.7325 | 0.7055 | +0.0036 | +0.50% | 649.88K | 31/05 | ||
| QuantumSi | 1.520 | 1.650 | 1.500 | -0.040 | -2.56% | 1.00M | 31/05 | ||
| Quest Resource | 8.840 | 9.190 | 8.840 | -0.240 | -2.64% | 35.07K | 31/05 | ||
| Quetta Acquisition | 10.31 | 10.31 | 10.31 | +0.01 | +0.10% | 5.05K | 31/05 | ||
| Quhuo | 0.530 | 0.550 | 0.520 | -0.010 | -1.85% | 74.34K | 31/05 | ||
| QuickLogic | 12.950 | 13.290 | 12.620 | -0.010 | -0.08% | 143.64K | 31/05 | ||
| Quidel | 44.19 | 44.90 | 43.77 | -0.01 | -0.02% | 648.43K | 31/05 | ||
| Quince Therapeutics | 0.830 | 0.880 | 0.830 | -0.002 | -0.28% | 29.87K | 31/05 | ||
| QuinStreet | 17.61 | 17.85 | 17.45 | -0.03 | -0.17% | 375.84K | 31/05 | ||
| Quipt Home Medical | 3.360 | 3.480 | 3.315 | -0.070 | -2.04% | 106.25K | 31/05 | ||
| Quoin Pharmaceuticals DRC | 0.7771 | 0.7771 | 0.7010 | +0.0761 | +10.86% | 39.23K | 31/05 | ||
| Qurate Retail A | 0.7116 | 0.7690 | 0.7116 | +0.0177 | +2.49% | 12.50M | 31/05 | ||
| Qurate Retail B | 3.930 | 4.210 | 3.930 | +0.020 | +0.51% | 1.51K | 31/05 | ||
| R1 RCM | 12.86 | 13.11 | 12.78 | -0.13 | -1.00% | 2.01M | 31/05 | ||
| Rackspace | 1.960 | 1.980 | 1.880 | +0.100 | +5.38% | 1.15M | 31/05 | ||
| Radcom | 9.45 | 9.45 | 9.14 | +0.40 | +4.42% | 9.49K | 31/05 | ||
| Radius Recycling | 17.11 | 17.52 | 17.01 | -0.03 | -0.18% | 265.54K | 31/05 | ||
| RadNet | 58.64 | 59.19 | 57.86 | -0.23 | -0.39% | 498.85K | 31/05 | ||
| Radware | 20.29 | 20.44 | 19.90 | +0.11 | +0.55% | 238.63K | 31/05 | ||
| Rail Vision Unt | 1.030 | 1.040 | 1.000 | +0.010 | +0.98% | 434.18K | 31/05 | ||
| Rallybio | 1.670 | 1.690 | 1.596 | +0.080 | +5.03% | 163.24K | 31/05 | ||
| Ramaco Resources | 10.89 | 11.07 | 10.75 | +0.13 | +1.19% | 23.85K | 31/05 | ||
| Ramaco Resources | 14.150 | 14.400 | 13.910 | +0.328 | +2.37% | 429.28K | 31/05 | ||
| Rambus | 55.26 | 55.36 | 52.58 | +0.06 | +0.11% | 2.06M | 31/05 | ||
| Rani Therapeutics Holdings | 5.50 | 5.74 | 5.17 | +0.38 | +7.42% | 134.57K | 31/05 | ||
| Rapid Micro Biosystems | 0.8000 | 0.8100 | 0.7819 | -0.0103 | -1.27% | 12.78K | 31/05 | ||
| Rapid7 Inc | 36.14 | 36.65 | 35.76 | +0.12 | +0.33% | 903.06K | 31/05 | ||
| RAPT Therapeutics | 4.01 | 4.28 | 4.00 | -0.04 | -0.99% | 1.04M | 31/05 | ||
| Rave Restaurant | 1.8800 | 1.9300 | 1.8600 | 0.0000 | 0.00% | 11.80K | 31/05 | ||
| Raytech Holding | 3.44 | 3.74 | 3.40 | -0.15 | -4.18% | 104.43K | 31/05 | ||
| RBB Bancorp | 18.37 | 18.72 | 18.24 | -0.15 | -0.81% | 30.80K | 31/05 | ||
| RCI Hospitality | 44.74 | 45.57 | 43.10 | +1.73 | +4.02% | 189.21K | 31/05 | ||
| RCM Technologies | 19.850 | 19.890 | 19.480 | +0.200 | +1.02% | 31.82K | 31/05 | ||
| Reading Int | 1.570 | 1.600 | 1.560 | -0.010 | -0.63% | 10.11K | 31/05 | ||
| Reading Int B | 14.10 | 15.34 | 13.50 | -1.31 | -8.50% | 6.93K | 31/05 | ||
| Real Brokerage | 4.800 | 4.870 | 4.690 | -0.010 | -0.21% | 595.61K | 31/05 | ||
| Real Good Food | 0.5210 | 0.5449 | 0.5123 | -0.0200 | -3.70% | 76.10K | 31/05 | ||
| reAlpha Tech | 1.0200 | 1.0400 | 0.9200 | +0.0700 | +7.37% | 337.43K | 31/05 | ||
| Reborn Coffee | 3.800 | 3.880 | 3.680 | -0.090 | -2.31% | 21.09K | 31/05 | ||
| Recon Technology | 1.5000 | 1.5265 | 1.4900 | +0.0100 | +0.67% | 3.37K | 31/05 | ||
| Recruiter.Com Group | 1.7800 | 1.9000 | 1.6355 | +0.0363 | +2.08% | 18.81K | 31/05 | ||
| Recursion Pharmaceuticals | 8.28 | 9.20 | 8.22 | -0.59 | -6.65% | 6.32M | 31/05 | ||
| Red Cat Holdings | 1.000 | 1.037 | 1.000 | -0.010 | -0.99% | 138.22K | 31/05 | ||
| Red River Bancshares | 45.86 | 46.35 | 45.86 | -0.03 | -0.07% | 4.08K | 31/05 | ||
| Red Robin Gourmet Burgers | 8.10 | 8.40 | 7.84 | +0.37 | +4.79% | 1.02M | 31/05 | ||
| Red Rock Resorts | 51.25 | 51.55 | 49.57 | +1.52 | +3.06% | 507.20K | 31/05 | ||
| Red Violet | 20.97 | 21.02 | 20.30 | +0.17 | +0.82% | 35.54K | 31/05 | ||
| Redfin | 6.44 | 6.52 | 6.10 | +0.35 | +5.75% | 4.63M | 31/05 | ||
| Redhill ADR | 0.458 | 0.458 | 0.448 | +0.006 | +1.33% | 97.58K | 31/05 | ||
| Redwoods Acquisition | 6.42 | 8.11 | 5.70 | +0.72 | +12.63% | 130.26K | 31/05 | ||
| Ree Automotive Holding | 4.320 | 4.525 | 4.262 | -0.070 | -1.59% | 19.23K | 31/05 | ||
| Regencell Bioscience Holdings | 4.52 | 4.52 | 4.52 | +0.09 | +2.03% | 0.03K | 31/05 | ||
| Regency Centers | 61.40 | 61.49 | 60.13 | +1.31 | +2.18% | 1.39M | 31/05 | ||
| Regeneron Pharma | 980.16 | 980.75 | 967.43 | +10.25 | +1.06% | 812.93K | 31/05 | ||
| Regenxbio Inc | 14.35 | 14.85 | 14.22 | -0.01 | -0.07% | 424.74K | 31/05 | ||
| Regis | 4.280 | 4.525 | 4.280 | -0.130 | -2.95% | 12.19K | 31/05 | ||
| Regulus Therapeutics | 2.2900 | 2.6300 | 2.2700 | +0.0300 | +1.33% | 1.17M | 31/05 | ||
| Rekor Systems | 1.810 | 1.825 | 1.620 | +0.110 | +6.47% | 1.83M | 31/05 | ||
| Relay | 6.41 | 6.58 | 6.21 | +0.11 | +1.75% | 1.19M | 31/05 | ||
| Reliance Global | 0.271 | 0.310 | 0.250 | +0.013 | +5.00% | 1.30M | 31/05 | ||
| Relmada Therapeutics | 3.000 | 3.160 | 2.950 | -0.040 | -1.32% | 63.63K | 31/05 | ||
| Remitly Global | 13.00 | 13.24 | 12.90 | -0.07 | -0.50% | 1.50M | 31/05 | ||
| Renalytix AI Nas | 0.4148 | 0.4148 | 0.3601 | +0.0547 | +15.19% | 195.28K | 31/05 | ||
| Reneo Pharmaceuticals | 1.660 | 1.723 | 1.610 | -0.060 | -3.49% | 108.67K | 31/05 | ||
| ReNew Energy Global | 5.990 | 6.030 | 5.940 | -0.050 | -0.83% | 613.72K | 31/05 | ||
| Renovaro Biosciences | 1.490 | 1.580 | 1.450 | +0.020 | +1.36% | 242.72K | 31/05 | ||
| RenovoRx | 1.160 | 1.290 | 1.150 | -0.010 | -0.85% | 13.23K | 31/05 | ||
| Rent the Runway | 24.00 | 30.99 | 23.03 | -4.29 | -15.16% | 203.25K | 31/05 | ||
| Repare | 3.480 | 3.590 | 3.340 | +0.130 | +3.88% | 169.50K | 31/05 | ||
| Repay Holdings | 9.74 | 9.84 | 9.60 | +0.04 | +0.41% | 382.55K | 31/05 | ||
| Repligen | 149.09 | 151.38 | 147.67 | +0.91 | +0.61% | 875.14K | 31/05 | ||
| Replimune | 5.27 | 5.48 | 5.05 | +0.17 | +3.33% | 793.60K | 31/05 | ||
| Republic Bancorp | 51.79 | 51.86 | 50.35 | +1.33 | +2.64% | 33.82K | 31/05 | ||
| Research Frontiers | 2.110 | 2.170 | 2.040 | -0.020 | -0.94% | 39.98K | 31/05 | ||
| Research Solutions | 2.610 | 2.695 | 2.600 | -0.030 | -1.14% | 70.81K | 31/05 | ||
| Reservoir Media | 8.040 | 8.270 | 7.995 | -0.230 | -2.78% | 71.71K | 31/05 | ||
| ReShape Lifesciences | 0.255 | 0.260 | 0.212 | +0.005 | +1.92% | 4.53M | 31/05 | ||
| Resources Connection | 11.45 | 11.47 | 10.83 | +0.29 | +2.60% | 379.76K | 31/05 | ||
| Retail Opportunity | 12.52 | 12.54 | 12.23 | +0.35 | +2.87% | 809.10K | 31/05 | ||
| ReTo Eco-Solutions | 1.6600 | 1.8500 | 1.6500 | -0.0500 | -2.92% | 122.12K | 31/05 | ||
| Revance The | 2.840 | 3.000 | 2.810 | -0.050 | -1.73% | 1.94M | 31/05 | ||
| Revelation Biosciences | 1.930 | 1.950 | 1.650 | +0.280 | +16.97% | 111.07K | 31/05 | ||
| Reviva Pharmaceuticals Holdings | 1.370 | 1.390 | 1.360 | 0.000 | 0.00% | 91.69K | 31/05 | ||
| Revolution Med | 38.33 | 39.25 | 37.90 | +0.16 | +0.42% | 1.21M | 31/05 | ||
| Rewalk Robotics | 4.5800 | 4.5800 | 4.3000 | +0.1600 | +3.62% | 20.37K | 31/05 | ||
| Reynolds | 28.44 | 28.56 | 27.80 | +0.57 | +2.05% | 725.52K | 31/05 | ||
| Rezolute | 4.030 | 4.170 | 3.950 | -0.120 | -2.89% | 265.36K | 31/05 | ||
| RF Acquisition | 10.96 | 10.96 | 10.96 | -0.08 | -0.72% | 0.06K | 31/05 | ||
| RF Industries | 3.210 | 3.240 | 3.190 | +0.040 | +1.26% | 4.18K | 31/05 | ||
| RGC Resources | 20.70 | 20.75 | 20.38 | +0.08 | +0.39% | 8.63K | 31/05 | ||
| Rhinebeck | 7.95 | 8.09 | 7.92 | +0.05 | +0.63% | 1.42K | 31/05 | ||
| Rhythm Pharma | 35.68 | 37.52 | 35.56 | -1.00 | -2.73% | 615.70K | 31/05 | ||
| Ribbon Com | 3.140 | 3.190 | 3.090 | -0.020 | -0.63% | 402.61K | 31/05 | ||
| Richardson Electronics | 11.190 | 11.450 | 11.110 | -0.290 | -2.53% | 71.58K | 31/05 | ||
| Richmond Mutual Bancorporation | 11.15 | 11.58 | 11.15 | +0.13 | +1.18% | 12.14K | 31/05 | ||
| Richtech Robotics | 1.130 | 1.130 | 1.110 | +0.020 | +1.80% | 48.48K | 31/05 | ||
| Rigel | 0.978 | 1.020 | 0.939 | +0.041 | +4.41% | 455.57K | 31/05 | ||
| Rigetti Computing | 1.050 | 1.110 | 1.030 | 0.000 | 0.00% | 4.39M | 31/05 | ||
| Rimini Street | 2.570 | 2.620 | 2.529 | -0.030 | -1.15% | 208.48K | 31/05 | ||
| Riot Platforms | 9.74 | 10.29 | 9.52 | -0.30 | -2.99% | 24.17M | 31/05 | ||
| Riverview | 4.270 | 4.900 | 3.850 | +0.460 | +12.07% | 76.42K | 31/05 | ||
| Rivian Automotive | 10.92 | 11.10 | 10.47 | -0.05 | -0.41% | 39.85M | 31/05 | ||
| RMR Group Inc | 23.53 | 23.64 | 23.30 | +0.22 | +0.94% | 94.73K | 31/05 | ||
| Roadzen | 3.00 | 3.14 | 2.93 | 0.00 | 0.00% | 29.54K | 31/05 | ||
| Robinhood Markets | 20.90 | 22.34 | 20.17 | -0.93 | -4.26% | 31.14M | 31/05 | ||
| Rocket Lab USA | 4.370 | 4.415 | 4.220 | +0.050 | +1.15% | 6.45M | 31/05 | ||
| Rocket Pharma | 21.32 | 22.09 | 21.17 | -0.13 | -0.61% | 544.05K | 31/05 | ||
| Rockwell Medical | 1.7550 | 1.8000 | 1.7100 | -0.0150 | -0.85% | 175.97K | 31/05 | ||
| Rocky Brands | 38.99 | 39.70 | 37.00 | +1.79 | +4.81% | 53.51K | 31/05 | ||
| Rocky Mountain Chocolate | 2.800 | 2.950 | 2.800 | -0.080 | -2.78% | 13.35K | 31/05 | ||
| Roivant Sciences | 10.360 | 10.550 | 10.195 | -0.030 | -0.29% | 8.50M | 31/05 | ||
| Roku | 57.40 | 58.47 | 56.28 | +0.08 | +0.14% | 2.95M | 31/05 | ||
| Roma Green Finance | 0.6452 | 0.6700 | 0.6300 | -0.0046 | -0.71% | 40.93K | 31/05 | ||
| Root | 50.84 | 53.91 | 48.79 | -1.35 | -2.59% | 498.51K | 31/05 | ||
| Roper Technologies | 532.76 | 533.00 | 524.53 | +6.18 | +1.17% | 765.83K | 31/05 | ||
| Ross Stores | 139.76 | 140.38 | 137.94 | -0.08 | -0.06% | 3.19M | 31/05 | ||
| Roth CH Acquisition V | 10.98 | 10.99 | 10.96 | 0.00 | 0.00% | 15.15K | 31/05 | ||
| Royal Gold | 128.19 | 128.59 | 125.77 | +0.37 | +0.29% | 490.55K | 31/05 | ||
| Royalty Management Holding | 1.120 | 1.120 | 0.997 | +0.050 | +4.67% | 28.88K | 31/05 | ||
| Royalty Pharma | 27.41 | 27.49 | 26.48 | +1.02 | +3.87% | 7.14M | 31/05 | ||
| Rumble | 6.30 | 6.57 | 6.28 | -0.19 | -2.93% | 2.22M | 31/05 | ||
| RumbleON | 5.72 | 5.79 | 5.49 | +0.08 | +1.42% | 75.96K | 31/05 | ||
| Runway Growth Finance | 11.98 | 11.98 | 11.84 | +0.17 | +1.44% | 280.03K | 31/05 | ||
| Rush A | 45.13 | 45.25 | 44.45 | +0.37 | +0.83% | 348.75K | 31/05 | ||
| Rush B | 42.27 | 42.82 | 42.23 | -0.23 | -0.54% | 33.82K | 31/05 | ||
| Rxsight | 58.47 | 60.25 | 57.51 | -1.05 | -1.76% | 392.20K | 31/05 | ||
| Ryanair ADR | 121.64 | 121.97 | 120.51 | +1.35 | +1.12% | 532.27K | 31/05 | ||
| Ryvyl | 1.4800 | 1.5000 | 1.4177 | -0.0100 | -0.67% | 19.26K | 31/05 | ||
| S&T Bancorp | 31.91 | 32.15 | 31.59 | +0.16 | +0.50% | 164.25K | 31/05 | ||
| S&W Seed | 0.316 | 0.336 | 0.302 | +0.001 | +0.32% | 97.68K | 31/05 | ||
| SAB Biotherapeutics | 2.640 | 2.640 | 2.635 | 0.000 | 0.00% | 4.22K | 31/05 | ||
| Sabra | 14.58 | 14.61 | 14.38 | +0.21 | +1.46% | 1.70M | 31/05 | ||
| Sabre Corpo | 3.130 | 3.185 | 3.025 | +0.095 | +3.12% | 5.65M | 31/05 | ||
| Sacks Parente Golf | 0.5205 | 0.5699 | 0.5100 | -0.0595 | -10.26% | 238.15K | 31/05 | ||
| Sadot | 0.2920 | 0.3000 | 0.2799 | +0.0120 | +4.29% | 165.85K | 31/05 | ||
| Safe Green Dev | 0.5650 | 0.6100 | 0.5645 | -0.0290 | -4.88% | 171.51K | 31/05 | ||
| Safe Green Holdings | 3.830 | 4.099 | 3.830 | -0.270 | -6.59% | 24.20K | 31/05 | ||
| Safety Insurance | 77.35 | 77.63 | 76.58 | +0.47 | +0.61% | 55.14K | 31/05 | ||
| Safety Shot | 1.220 | 1.265 | 1.120 | +0.080 | +7.02% | 991.24K | 31/05 | ||
| Saga Communications | 17.76 | 17.85 | 17.59 | +0.25 | +1.43% | 14.43K | 31/05 | ||
| SAGE Therapeutics | 11.11 | 11.68 | 10.99 | -0.39 | -3.39% | 999.41K | 31/05 | ||
| Sagimet Biosciences | 5.330 | 5.600 | 5.160 | -0.070 | -1.30% | 472.57K | 31/05 | ||
| Saia | 409.48 | 411.27 | 396.00 | +5.74 | +1.42% | 424.42K | 31/05 | ||
| SAITECH Global | 0.9950 | 1.1359 | 0.9700 | -0.0750 | -7.01% | 94.28K | 31/05 | ||
| Salarius Pharmaceuticals | 0.4632 | 0.4800 | 0.4610 | +0.0017 | +0.37% | 20.62K | 31/05 | ||
| Sana Biotechnology | 7.50 | 7.89 | 7.49 | -0.11 | -1.45% | 2.49M | 31/05 | ||
| Sanara Medtech | 29.70 | 30.63 | 29.50 | -0.49 | -1.62% | 9.23K | 31/05 | ||
| Sandy Spring | 23.44 | 23.44 | 22.96 | +0.51 | +2.22% | 350.20K | 31/05 | ||
| Sangamo Therapeutics | 0.5644 | 0.5800 | 0.5326 | +0.0192 | +3.52% | 1.33M | 31/05 | ||
| Sangoma Technologies | 5.780 | 5.860 | 5.717 | +0.180 | +3.21% | 2.35K | 31/05 | ||
| Sanmina | 68.54 | 69.76 | 67.45 | -0.07 | -0.10% | 371.27K | 31/05 | ||
| Sanofi ADR | 49.03 | 49.07 | 48.12 | +1.20 | +2.51% | 1.98M | 31/05 | ||
| Sapiens | 33.52 | 33.83 | 33.06 | -0.10 | -0.30% | 65.28K | 31/05 | ||
| Sarepta | 129.86 | 130.80 | 125.40 | +5.33 | +4.28% | 16.92M | 31/05 | ||
| Satellogic V | 1.120 | 1.140 | 1.110 | 0.000 | 0.00% | 7.34K | 31/05 | ||
| Savara | 4.0900 | 4.2600 | 4.0200 | -0.0200 | -0.49% | 2.28M | 31/05 | ||
| Saverone 2014 ADR | 0.5499 | 0.5900 | 0.5270 | +0.0299 | +5.75% | 83.71K | 31/05 | ||
| SB Financial | 13.72 | 14.79 | 13.58 | -0.20 | -1.44% | 10.48K | 31/05 | ||
| SBA Communications | 196.68 | 197.95 | 193.95 | +3.48 | +1.80% | 1.59M | 31/05 | ||
| ScanSource | 47.43 | 47.75 | 46.87 | +0.09 | +0.19% | 254.27K | 31/05 | ||
| SCHMID NV | 4.70 | 5.00 | 4.63 | +0.20 | +4.44% | 58.86K | 31/05 | ||
| Scholar Rock | 9.39 | 10.13 | 9.32 | 0.00 | 0.00% | 1.20M | 31/05 | ||
| Scholastic | 36.28 | 36.32 | 35.60 | +0.28 | +0.78% | 151.92K | 31/05 | ||
| Schrodinger | 21.52 | 22.28 | 21.48 | -0.26 | -1.19% | 588.41K | 31/05 | ||
| Science Applications | 134.65 | 134.75 | 132.98 | +1.55 | +1.16% | 429.11K | 31/05 | ||
| Scienjoy Holding | 1.050 | 1.070 | 0.996 | -0.010 | -0.94% | 24.97K | 31/05 | ||
| Scilex Holding | 1.080 | 1.170 | 1.060 | -0.020 | -1.80% | 443.43K | 31/05 | ||
| Scinai | 3.750 | 3.750 | 3.670 | +0.150 | +4.17% | 2.43K | 31/05 | ||
| Scisparc | 0.930000 | 1.100000 | 0.930000 | -0.120000 | -11.43% | 1.86M | 31/05 | ||
| Scpharmaceuticals | 3.910 | 4.140 | 3.870 | -0.100 | -2.49% | 119.52K | 31/05 | ||
| Scworx | 2.1300 | 2.2403 | 2.1101 | -0.0200 | -0.93% | 13.10K | 31/05 | ||
| Scynexis Inc | 2.415 | 2.499 | 2.340 | +0.065 | +2.77% | 233.27K | 31/05 | ||
| Seacoast Banking Florida | 23.67 | 23.79 | 23.03 | +0.88 | +3.86% | 550.79K | 31/05 | ||
| Seagate | 93.24 | 94.77 | 90.44 | -0.47 | -0.50% | 3.59M | 31/05 | ||
| Sealsq | 1.210 | 1.230 | 1.160 | 0.000 | 0.00% | 104.34K | 31/05 | ||
| Seanergy Maritime | 12.2000 | 12.5800 | 12.1000 | -0.0100 | -0.08% | 309.00K | 31/05 | ||
| SeaStar Medical Holding | 0.371 | 0.386 | 0.365 | +0.005 | +1.42% | 687.81K | 31/05 | ||
| Secureworks | 5.83 | 5.90 | 5.66 | -0.10 | -1.69% | 58.96K | 31/05 | ||
| Security National Financial | 8.040 | 8.170 | 7.885 | +0.240 | +3.08% | 63.52K | 31/05 | ||
| Seelos Therapeutics | 1.200 | 1.250 | 1.180 | -0.020 | -1.64% | 47.55K | 31/05 | ||
| Seer | 1.800 | 1.850 | 1.750 | +0.030 | +1.69% | 700.61K | 31/05 | ||
| SEI | 67.71 | 67.78 | 66.93 | +0.78 | +1.16% | 923.43K | 31/05 | ||
| Selective | 97.61 | 97.73 | 95.90 | +1.78 | +1.86% | 310.05K | 31/05 | ||
| Selina | 0.0943 | 0.1070 | 0.0727 | +0.0224 | +31.15% | 111.43M | 31/05 | ||
| Sellas Life Sciences | 1.410 | 1.490 | 1.390 | +0.010 | +0.71% | 567.75K | 31/05 | ||
| SemiLEDS | 1.330 | 1.370 | 1.330 | 0.000 | 0.00% | 6.32K | 31/05 | ||
| Semilux | 1.990 | 1.990 | 1.930 | +0.060 | +3.11% | 6.96K | 31/05 | ||
| Semler Scientifc | 29.330 | 31.675 | 28.810 | +0.290 | +1.00% | 329.07K | 31/05 | ||
| Semtech | 38.89 | 40.00 | 38.18 | -0.02 | -0.05% | 2.09M | 31/05 | ||
| Seneca Foods A | 59.12 | 59.99 | 59.05 | -0.76 | -1.27% | 105.84K | 31/05 | ||
| Seneca Foods B | 58.50 | 58.50 | 58.50 | -0.80 | -1.35% | 0.08K | 31/05 | ||
| SenesTech | 0.7494 | 0.7688 | 0.7150 | +0.0194 | +2.66% | 33.25K | 31/05 | ||
| Senmiao Tech | 0.8500 | 0.8500 | 0.8075 | -0.0390 | -4.39% | 5.19K | 31/05 | ||
| Sensei Biotherapeutics | 0.7396 | 0.8199 | 0.7201 | -0.0154 | -2.04% | 209.98K | 31/05 | ||
| Senstar Technologies | 1.460 | 1.465 | 1.420 | +0.010 | +0.69% | 22.81K | 31/05 | ||
| Sensus Health | 5.420 | 5.698 | 5.400 | -0.240 | -4.24% | 148.15K | 31/05 | ||
| Sentage Holdings | 2.210 | 2.550 | 2.130 | -0.260 | -10.53% | 131.57K | 31/05 | ||
| Senti Biosciences | 0.3000 | 0.3200 | 0.2900 | -0.0130 | -4.15% | 236.72K | 31/05 | ||
| SEP Acquisition | 9.30 | 10.51 | 8.99 | +0.26 | +2.88% | 43.03K | 31/05 | ||
| Sera Prognostics | 9.00 | 9.88 | 8.96 | -0.91 | -9.18% | 110.59K | 31/05 | ||
| Seres Therapeutics Inc | 1.0000 | 1.0700 | 0.9800 | +0.0192 | +1.97% | 2.09M | 31/05 | ||
| Serve Robotics | 2.88 | 3.27 | 2.75 | -0.16 | -5.26% | 1.27M | 31/05 | ||
| Service Properties | 5.38 | 5.47 | 5.35 | +0.03 | +0.56% | 1.44M | 31/05 | ||
| Seven Hills Realty Trust | 12.67 | 12.79 | 12.49 | 0.00 | 0.00% | 34.77K | 31/05 | ||
| Sezzle | 80.18 | 82.00 | 76.00 | -0.99 | -1.22% | 73.58K | 31/05 | ||
| Shapeways Holdings | 1.020 | 1.250 | 1.020 | -0.020 | -1.92% | 50.09K | 31/05 | ||
| Sharecare | 0.814 | 0.856 | 0.795 | -0.031 | -3.69% | 8.05M | 31/05 | ||
| Sharplink Gaming | 0.880 | 0.934 | 0.870 | -0.040 | -4.35% | 3.85K | 31/05 | ||
| Sharps Technology | 0.3820 | 0.5376 | 0.3770 | -0.0960 | -20.08% | 18.87M | 31/05 | ||
| Shattuck Labs | 7.38 | 7.57 | 7.29 | -0.02 | -0.27% | 180.17K | 31/05 | ||
| Shenandoah | 18.81 | 18.91 | 18.32 | +0.57 | +3.13% | 287.15K | 31/05 | ||
| SHENGFENG DEVELOPMENT | 1.980 | 2.030 | 1.940 | +0.040 | +2.06% | 49.24K | 31/05 | ||
| SHF Holdings | 0.7300 | 0.7600 | 0.7001 | +0.0100 | +1.39% | 17.87K | 31/05 | ||
| ShiftPixy | 1.580 | 1.690 | 1.550 | -0.040 | -2.47% | 63.14K | 31/05 | ||
| Shimmick | 1.960 | 2.100 | 1.860 | -0.130 | -6.22% | 41.89K | 31/05 | ||
| Shineco | 2.000 | 2.520 | 1.680 | +0.200 | +11.11% | 556.21K | 31/05 | ||
| SHL Telemedicine ADR | 5.54 | 5.61 | 5.29 | +0.37 | +7.16% | 2.91K | 31/05 | ||
| Shoals Technologies Group | 7.87 | 8.52 | 7.66 | -0.32 | -3.92% | 6.13M | 31/05 | ||
| Shockwave Medical | 334.75 | 334.90 | 334.75 | 0.00 | 0.00% | 0 | 30/05 | ||
| Shoe Carnival | 37.75 | 38.67 | 37.63 | -0.35 | -0.92% | 248.92K | 31/05 | ||
| Shore Bancshares | 11.31 | 11.40 | 11.26 | +0.12 | +1.07% | 55.57K | 31/05 | ||
| Shuttle Pharmaceuticals | 0.5310 | 0.5880 | 0.4999 | 0.0000 | 0.00% | 560.74K | 31/05 | ||
| Shyft Group Inc | 12.67 | 12.73 | 12.41 | +0.02 | +0.16% | 909.03K | 31/05 | ||
| Si-Bone | 14.05 | 14.10 | 13.44 | +0.58 | +4.31% | 425.10K | 31/05 | ||
| Sidus Space | 2.8700 | 3.0100 | 2.8000 | -0.0700 | -2.38% | 84.58K | 31/05 | ||
| Siebert | 2.220 | 2.220 | 2.150 | +0.110 | +5.21% | 5.09K | 31/05 | ||
| Sierra Bancorp | 21.02 | 21.11 | 20.92 | +0.16 | +0.77% | 12.76K | 31/05 | ||
| Sify | 1.100 | 1.240 | 1.000 | -0.580 | -34.52% | 3.66M | 31/05 | ||
| SIGA Tech | 7.480 | 7.555 | 7.262 | +0.040 | +0.54% | 703.91K | 31/05 | ||
| Sight Sciences | 6.56 | 6.77 | 6.18 | +0.04 | +0.61% | 113.17K | 31/05 | ||
| Sigma Lithium Resources | 15.29 | 15.86 | 14.91 | -0.26 | -1.67% | 987.10K | 31/05 | ||
| SigmaTron | 4.870 | 4.890 | 4.670 | +0.190 | +4.06% | 26.70K | 31/05 | ||
| Silence Therapeutics | 20.99 | 22.34 | 20.75 | -0.82 | -3.76% | 62.45K | 31/05 | ||
| Silicom | 15.90 | 15.92 | 15.63 | +0.05 | +0.32% | 10.99K | 31/05 | ||
| Silicon Labs | 126.17 | 126.29 | 121.77 | +2.87 | +2.33% | 334.55K | 31/05 | ||
| Silicon Motion | 78.09 | 78.45 | 76.81 | -0.07 | -0.09% | 319.57K | 31/05 | ||
| Silk Road Medical | 21.74 | 22.04 | 20.62 | +1.16 | +5.64% | 1.96M | 31/05 | ||
| Silo Pharma | 2.080 | 2.090 | 2.000 | +0.080 | +4.00% | 24.55K | 31/05 | ||
| Silvaco | 18.27 | 18.39 | 17.20 | +0.29 | +1.61% | 213.03K | 31/05 | ||
| Silver Spike Investment | 11.35 | 11.39 | 11.29 | 0.00 | 0.00% | 7.71K | 31/05 | ||
| Silvercrest Asset Management Group | 15.28 | 15.45 | 15.19 | -0.09 | -0.59% | 14.07K | 31/05 | ||
| SilverSun Tech | 18.590 | 19.950 | 18.300 | -0.910 | -4.67% | 96.38K | 31/05 | ||
| Simmons First National | 17.38 | 17.60 | 17.26 | +0.12 | +0.70% | 464.07K | 31/05 | ||
| Simply Good Foods | 38.49 | 38.57 | 37.58 | +0.86 | +2.29% | 590.44K | 31/05 | ||
| Simpple | 0.6899 | 0.6990 | 0.6500 | -0.0091 | -1.30% | 42.23K | 31/05 | ||
| Simulations Plus | 48.24 | 49.20 | 47.62 | -0.49 | -1.01% | 90.04K | 31/05 | ||
| Sinclair | 14.20 | 14.34 | 12.75 | +1.53 | +12.08% | 852.59K | 31/05 | ||
| Singing Machine | 1.3900 | 1.6121 | 1.2901 | -0.1000 | -6.71% | 62.34K | 31/05 | ||
| Singular Genomics Systems | 0.3647 | 0.3850 | 0.3580 | +0.0007 | +0.19% | 69.10K | 31/05 | ||
| Singularity Future Tech | 4.455 | 4.455 | 4.455 | +0.195 | +4.58% | 758.00 | 31/05 | ||
| SINTX Technologies | 7.2500 | 7.8784 | 7.1263 | -0.4700 | -6.09% | 118.47K | 31/05 | ||
| Sirius XM | 2.820 | 2.930 | 2.720 | +0.085 | +3.10% | 100.56M | 31/05 | ||
| Sitime Corp | 121.82 | 128.49 | 119.72 | -4.42 | -3.50% | 164.02K | 31/05 | ||
| Siyata Mobile | 1.580 | 1.670 | 1.520 | -0.100 | -5.95% | 512.37K | 31/05 | ||
| SK Growth Opportunities | 11.11 | 11.12 | 11.10 | +0.03 | +0.27% | 26.44K | 31/05 | ||
| Skillful Craftsman | 1.030 | 1.070 | 1.000 | -0.050 | -4.63% | 30.60K | 31/05 | ||
| Skye Bioscience | 11.6100 | 11.9300 | 10.7900 | -0.0400 | -0.34% | 115.72K | 31/05 | ||
| Skyward Specialty Insurance | 37.32 | 37.60 | 37.03 | +0.09 | +0.24% | 305.19K | 31/05 | ||
| Skywater Technology | 7.56 | 7.84 | 7.52 | -0.06 | -0.79% | 383.00K | 31/05 | ||
| SkyWest | 74.67 | 74.77 | 72.21 | +2.37 | +3.28% | 368.76K | 31/05 | ||
| Skyworks | 92.66 | 92.75 | 89.53 | +2.02 | +2.23% | 2.44M | 31/05 | ||
| SKYX Platforms | 0.9100 | 0.9200 | 0.8351 | +0.0399 | +4.59% | 131.51K | 31/05 | ||
| Slam | 11.050 | 11.090 | 11.050 | -0.040 | -0.36% | 25.68K | 31/05 | ||
| Sleep Number | 15.12 | 15.39 | 14.60 | +0.43 | +2.93% | 210.79K | 31/05 | ||
| SLM | 21.46 | 21.50 | 20.89 | +0.54 | +2.58% | 3.10M | 31/05 | ||
| Smart for Life | 3.4500 | 4.3000 | 3.1910 | -2.5200 | -42.21% | 2.73M | 31/05 | ||
| Smart Global | 20.58 | 20.63 | 19.91 | +0.18 | +0.88% | 594.86K | 31/05 | ||
| Smart Powerr | 0.870 | 0.890 | 0.850 | +0.010 | +1.14% | 31.05K | 31/05 | ||
| Smart Sand | 2.250 | 2.290 | 2.220 | +0.040 | +1.81% | 50.17K | 31/05 | ||
| Smart Share Global | 1.0900 | 1.1300 | 1.0900 | +0.0100 | +0.93% | 144.52K | 31/05 | ||
| Smith & Wesson | 16.77 | 16.77 | 16.57 | +0.55 | +3.39% | 345.90K | 31/05 | ||
| Smith Micro Software | 2.150 | 2.235 | 2.140 | -0.030 | -1.38% | 39.07K | 31/05 | ||
| Smith-Midland Corp | 37.00 | 37.70 | 36.40 | -0.12 | -0.32% | 19.67K | 31/05 | ||
| SMX Security Matters | 0.172 | 0.180 | 0.157 | +0.008 | +4.88% | 4.65M | 31/05 | ||
| Snail | 0.87 | 0.90 | 0.87 | +0.02 | +2.00% | 4.52K | 31/05 | ||
| Snap One Holdings | 10.72 | 10.75 | 10.72 | +0.01 | +0.09% | 180.34K | 31/05 | ||
| SNDL Inc | 2.2200 | 2.2700 | 2.2000 | +0.0200 | +0.91% | 1.67M | 31/05 | ||
| Snow Lake Resources | 0.8500 | 0.9003 | 0.8500 | -0.0500 | -5.56% | 6.73K | 31/05 | ||
| So-Young | 1.060 | 1.130 | 1.020 | +0.030 | +2.91% | 110.99K | 31/05 | ||
| Sobr Safe | 0.3194 | 0.3774 | 0.2910 | -0.0505 | -13.65% | 4.03M | 31/05 | ||
| Society Pass | 1.880 | 1.930 | 1.754 | -0.030 | -1.57% | 22.76K | 31/05 | ||
| Socket Mobile | 1.240 | 1.250 | 1.200 | -0.050 | -3.88% | 12.89K | 31/05 | ||
| SoFi Technologies | 6.90 | 6.99 | 6.76 | -0.01 | -0.14% | 28.10M | 31/05 | ||
| Sohu.Com | 12.40 | 12.40 | 12.15 | +0.13 | +1.06% | 27.66K | 31/05 | ||
| Sol Gel Tech | 0.8000 | 0.8200 | 0.7580 | +0.0649 | +8.83% | 46.58K | 31/05 | ||
| SolarBank | 6.11 | 6.20 | 6.00 | +0.17 | +2.86% | 54.39K | 31/05 | ||
| SolarEdge Technologies Inc | 48.99 | 51.50 | 48.07 | -0.33 | -0.67% | 1.87M | 31/05 | ||
| SolarMax Technology | 6.13 | 7.36 | 6.12 | -0.75 | -10.90% | 128.23K | 31/05 | ||
| Soleno Therapeutics | 42.0800 | 43.5900 | 41.9050 | -0.5500 | -1.29% | 415.16K | 31/05 | ||
| Solid Biosciences | 8.260 | 8.390 | 7.785 | +0.620 | +8.12% | 152.95K | 31/05 | ||
| Solid Power | 1.770 | 1.855 | 1.720 | -0.040 | -2.21% | 1.07M | 31/05 | ||
| Solidion Tech | 2.090 | 2.230 | 2.050 | -0.150 | -6.70% | 121.29K | 31/05 | ||
| Soligenix Inc | 0.3150 | 0.3522 | 0.3150 | -0.0350 | -10.00% | 503.18K | 31/05 | ||
| Solowin | 4.00 | 4.47 | 3.65 | +0.25 | +6.67% | 1.93M | 31/05 | ||
| Soluna Holdings | 2.410 | 2.530 | 2.406 | +0.010 | +0.42% | 34.25K | 31/05 | ||
| Sonder Holdings | 3.5100 | 3.5730 | 3.2529 | +0.2300 | +7.01% | 15.46K | 31/05 | ||
| Sonim Technologies | 0.6199 | 0.6500 | 0.5800 | +0.0559 | +9.91% | 182.16K | 31/05 | ||
| Sonnet Biotherapeutics Holdings | 1.5700 | 1.6600 | 1.5000 | -0.0600 | -3.68% | 25.95K | 31/05 | ||
| Sono-Tek Corp | 4.4800 | 4.6899 | 4.4500 | +0.0300 | +0.67% | 3.49K | 31/05 | ||
| Sonoma Pharma | 0.205 | 0.209 | 0.186 | 0.000 | -0.15% | 1.61M | 31/05 | ||
| Sonos | 15.80 | 15.92 | 15.57 | +0.01 | +0.06% | 1.44M | 31/05 | ||
| Sophia Genetics | 4.990 | 5.240 | 4.840 | -0.075 | -1.48% | 108.26K | 31/05 | ||
| Sotera Health | 11.18 | 11.21 | 10.96 | +0.09 | +0.81% | 1.96M | 31/05 | ||
| Sotherly Hotels | 1.360 | 1.370 | 1.340 | -0.010 | -0.73% | 30.08K | 31/05 | ||
| Sound Financial | 39.67 | 39.67 | 39.67 | +0.06 | +0.15% | 260.00 | 31/05 | ||
| Sound Group | 2.330 | 2.350 | 2.295 | -0.040 | -1.69% | 17.23K | 31/05 | ||
| SoundHound AI | 5.050 | 5.060 | 4.795 | +0.170 | +3.48% | 18.51M | 31/05 | ||
| SoundThinking | 16.07 | 16.60 | 15.94 | +0.08 | +0.47% | 50.84K | 31/05 | ||
| South Plains Financial | 27.15 | 27.28 | 26.73 | +0.56 | +2.11% | 68.38K | 31/05 | ||
| Southern First Bancshares | 27.47 | 27.65 | 27.28 | +0.16 | +0.59% | 7.03K | 31/05 | ||
| Southern Missouri | 42.11 | 42.70 | 41.82 | +0.39 | +0.93% | 22.19K | 31/05 | ||
| Southern States Bancshares | 26.53 | 26.94 | 26.29 | -0.06 | -0.23% | 10.04K | 31/05 | ||
| Southside | 26.81 | 27.20 | 26.71 | -0.05 | -0.19% | 111.52K | 31/05 | ||
| Sow Good | 18.01 | 19.49 | 17.05 | -0.35 | -1.91% | 65.47K | 31/05 | ||
| SPAR Group | 2.4900 | 2.5400 | 2.4100 | +0.1000 | +4.22% | 200.42K | 31/05 | ||
| Spark I Acquisition | 10.34 | 10.36 | 10.34 | 0.00 | 0.00% | 0 | 30/05 | ||
| SpartanNash Co | 19.65 | 20.22 | 19.45 | -0.16 | -0.78% | 1.06M | 31/05 | ||
| Spectaire Holdings | 0.3510 | 0.3837 | 0.3450 | -0.0150 | -4.10% | 41.45K | 31/05 | ||
| Spectral AI | 1.660 | 1.717 | 1.630 | +0.030 | +1.84% | 253.52K | 31/05 | ||
| Spero Therapeutics | 1.420 | 1.450 | 1.410 | 0.000 | 0.00% | 38.77K | 31/05 | ||
| Sphere 3D | 1.110 | 1.190 | 1.100 | -0.050 | -4.31% | 492.22K | 31/05 | ||
| SPI Energy | 0.570 | 0.595 | 0.563 | -0.015 | -2.60% | 29.25K | 31/05 | ||
| Spok Holdings | 15.21 | 15.35 | 15.00 | +0.24 | +1.60% | 161.93K | 31/05 | ||
| Sportradar | 10.19 | 10.24 | 9.98 | +0.15 | +1.49% | 431.50K | 31/05 | ||
| Sportsmans | 3.810 | 3.835 | 3.530 | +0.280 | +7.93% | 558.85K | 31/05 | ||
| Spring Valley Acquisition II | 11.10 | 11.13 | 11.10 | 0.00 | 0.00% | 28.81K | 31/05 | ||
| SpringWorks | 41.46 | 43.66 | 41.13 | -1.17 | -2.73% | 854.63K | 31/05 | ||
| Sprout Social | 32.65 | 32.73 | 31.88 | +0.12 | +0.37% | 1.16M | 31/05 | ||
| Sprouts Farmers | 78.98 | 79.54 | 77.97 | -0.05 | -0.06% | 1.17M | 31/05 | ||
| Spruce | 0.7411 | 0.7466 | 0.7200 | +0.0175 | +2.42% | 349.50K | 31/05 | ||
| SPS Commerce | 188.09 | 189.70 | 184.97 | -0.36 | -0.19% | 154.59K | 31/05 | ||
| Spyre Therapeutics | 34.950 | 35.830 | 34.160 | +0.900 | +2.64% | 388.36K | 31/05 | ||
| SR Bancorp | 9.02 | 9.05 | 9.02 | +0.02 | +0.22% | 9.06K | 31/05 | ||
| SRIVARU Holding | 0.1746 | 0.1828 | 0.1630 | -0.0054 | -3.00% | 818.84K | 31/05 | ||
| SRM Entertainment | 1.280 | 1.340 | 1.240 | 0.000 | 0.00% | 37.96K | 31/05 | ||
| SS&Cs | 62.05 | 62.09 | 60.87 | +1.10 | +1.80% | 1.55M | 31/05 | ||
| SSR Mining | 5.34 | 5.39 | 5.21 | +0.06 | +1.14% | 3.27M | 31/05 | ||
| STAAR Surgical | 41.53 | 41.63 | 40.78 | +0.93 | +2.29% | 302.34K | 31/05 | ||
| Stabilis Solutions | 3.970 | 4.100 | 3.970 | +0.100 | +2.58% | 1.38K | 31/05 | ||
| Staffing 360 | 0.3201 | 0.3480 | 0.3201 | -0.0139 | -4.16% | 29.38K | 31/05 | ||
| Stagwell | 6.930 | 7.070 | 6.865 | -0.050 | -0.72% | 598.70K | 31/05 | ||
| Standard Biotools | 2.480 | 2.590 | 2.440 | -0.085 | -3.32% | 2.97M | 31/05 | ||
| Star Bulk Carriers | 27.08 | 27.39 | 26.90 | -0.16 | -0.57% | 1.33M | 31/05 | ||
| Star Equity Holdings | 0.860 | 0.884 | 0.860 | -0.010 | -1.15% | 52.17K | 31/05 | ||
| Star Holdings | 12.87 | 13.15 | 12.79 | +0.04 | +0.31% | 29.33K | 31/05 | ||
| Starbox Holdings | 0.1870 | 0.2008 | 0.1853 | -0.0030 | -1.58% | 155.83K | 31/05 | ||
| Starbucks | 80.22 | 80.33 | 78.61 | +1.49 | +1.89% | 12.36M | 31/05 | ||
| Steakholder Foods | 4.250 | 4.460 | 4.250 | +0.020 | +0.47% | 2.28K | 31/05 | ||
| StealthGas | 8.480 | 8.840 | 8.440 | -0.270 | -3.09% | 153.68K | 31/05 | ||
| Steel Connect | 11.150 | 11.550 | 11.150 | -0.190 | -1.68% | 2.50K | 31/05 | ||
| Steel Dynamics | 133.87 | 133.93 | 131.18 | +0.37 | +0.28% | 2.50M | 31/05 | ||
| Stepstone | 42.94 | 44.40 | 42.02 | -1.40 | -3.16% | 539.59K | 31/05 | ||
| Stericycle | 51.54 | 51.57 | 49.29 | +2.27 | +4.60% | 859.02K | 31/05 | ||
| Sterling Bancorp | 4.980 | 5.030 | 4.980 | +0.050 | +1.01% | 10.41K | 31/05 | ||
| Sterling Check | 15.38 | 15.38 | 15.20 | +0.10 | +0.65% | 211.56K | 31/05 | ||
| Sterling Construction | 122.87 | 128.53 | 120.51 | -1.22 | -0.98% | 335.43K | 31/05 | ||
| Steven Madden | 44.45 | 44.61 | 43.70 | +0.39 | +0.89% | 640.12K | 31/05 | ||
| Stitch Fix | 2.470 | 2.550 | 2.310 | +0.200 | +8.81% | 3.52M | 31/05 | ||
| Stock Yards Bancorp | 46.85 | 47.64 | 46.32 | +0.42 | +0.90% | 54.70K | 31/05 | ||
| Stoke Therapeutics | 14.62 | 14.92 | 13.90 | +0.84 | +6.10% | 1.84M | 31/05 | ||
| StoneCo | 13.84 | 13.99 | 13.64 | -0.05 | -0.36% | 3.54M | 31/05 | ||
| Stran | 1.140 | 1.160 | 1.140 | 0.000 | 0.00% | 4.51K | 31/05 | ||
| STRATA Skin Sciences | 0.3714 | 0.3870 | 0.3656 | +0.0014 | +0.38% | 12.36K | 31/05 | ||
| Stratasys Ltd | 8.66 | 9.03 | 8.59 | -0.36 | -3.99% | 758.39K | 31/05 | ||
| Strategic Education | 113.42 | 114.28 | 111.78 | -0.29 | -0.26% | 183.03K | 31/05 | ||
| Strattec | 27.80 | 28.11 | 27.08 | +0.66 | +2.43% | 8.84K | 31/05 | ||
| Stratus | 23.85 | 23.85 | 23.18 | +0.78 | +3.38% | 6.43K | 31/05 | ||
| Streamline | 0.3900 | 0.4114 | 0.3890 | -0.0100 | -2.50% | 49.66K | 31/05 | ||
| Stronghold Digital Mining | 2.800 | 3.175 | 2.800 | -0.320 | -10.26% | 349.62K | 31/05 | ||
| Structure Therapeutics ADR | 34.20 | 36.25 | 33.93 | +0.44 | +1.30% | 835.80K | 31/05 | ||
| Stryve Foods | 1.7800 | 1.9900 | 1.7600 | -0.1500 | -7.77% | 14.92K | 31/05 | ||
| SU Holdings | 2.490 | 2.630 | 2.330 | +0.278 | +12.57% | 34.81K | 31/05 | ||
| Summit State Bank | 9.27 | 9.39 | 9.27 | -0.04 | -0.43% | 3.22K | 31/05 | ||
| Summit Therapeutics PLC | 8.685 | 9.500 | 7.515 | -2.235 | -20.47% | 34.33M | 31/05 | ||
| Sun Country Airlines Holdings | 10.59 | 10.68 | 10.24 | +0.38 | +3.72% | 609.92K | 31/05 | ||
| SunCar Tech | 8.660 | 8.660 | 8.190 | +0.410 | +4.97% | 314.83K | 31/05 | ||
| SunOpta Inc. | 6.01 | 6.05 | 5.57 | +0.42 | +7.50% | 1.00M | 31/05 | ||
| SunPower | 3.340 | 3.630 | 3.161 | -0.065 | -1.91% | 8.95M | 31/05 | ||
| Sunrise New Energy | 0.700 | 0.726 | 0.690 | +0.040 | +6.06% | 1.95K | 31/05 | ||
| Sunrun Inc | 14.46 | 15.15 | 13.76 | -0.02 | -0.14% | 14.16M | 31/05 | ||
| Sunshine Biopharma | 0.6265 | 0.6700 | 0.5900 | -0.0299 | -4.56% | 938.09K | 31/05 | ||
| Super Hi International Holding ADR | 20.30 | 20.33 | 19.70 | +0.30 | +1.50% | 79.24K | 31/05 | ||
| Super League Enterpris | 1.210 | 1.320 | 1.200 | -0.040 | -3.20% | 44.75K | 31/05 | ||
| Super Micro Computer | 784.51 | 819.65 | 760.01 | -43.43 | -5.25% | 7.29M | 31/05 | ||
| Supercom | 0.2145 | 0.2300 | 0.2100 | -0.0185 | -7.94% | 2.10M | 31/05 | ||
| Superior Uniform | 20.49 | 20.78 | 20.07 | +0.49 | +2.45% | 154.10K | 31/05 | ||
| Supernus | 27.12 | 27.26 | 26.44 | +0.55 | +2.07% | 527.14K | 31/05 | ||
| Surgepays | 3.660 | 3.700 | 3.590 | +0.030 | +0.83% | 111.05K | 31/05 | ||
| Surgery Partners Inc | 27.60 | 27.84 | 27.20 | +0.32 | +1.17% | 678.31K | 31/05 | ||
| SurModics | 42.06 | 42.15 | 42.00 | -0.04 | -0.10% | 597.83K | 31/05 | ||
| Surrozen | 11.210 | 11.250 | 10.500 | +0.210 | +1.91% | 10.03K | 31/05 | ||
| Sutro Biopharma | 4.225 | 4.470 | 4.140 | -0.115 | -2.66% | 441.10K | 31/05 | ||
| Swiftmerge Acquisition | 10.86 | 10.86 | 10.86 | +0.14 | +1.31% | 1.00K | 31/05 | ||
| SWK Holdings | 17.23 | 17.66 | 17.16 | +0.16 | +0.94% | 5.52K | 31/05 | ||
| Swvl Holdings | 10.520 | 10.783 | 10.060 | +0.320 | +3.14% | 17.49K | 31/05 | ||
| SYLA Technologies ADR | 2.300 | 2.500 | 2.300 | -0.030 | -1.29% | 4.87K | 31/05 | ||
| Symbotic | 39.570 | 41.770 | 39.070 | -1.870 | -4.51% | 1.73M | 31/05 | ||
| Synaptics | 93.71 | 96.00 | 92.30 | -0.01 | -0.01% | 384.13K | 31/05 | ||
| Synaptogenix | 4.550 | 4.550 | 4.450 | +0.110 | +2.48% | 10.78K | 31/05 | ||
| Synchronoss | 9.075 | 9.590 | 8.950 | -0.245 | -2.63% | 22.83K | 31/05 | ||
| Syndax Pharmaceuticals | 19.27 | 19.79 | 19.16 | -0.05 | -0.26% | 844.55K | 31/05 | ||
| Synlogic | 1.560 | 1.614 | 1.550 | -0.010 | -0.64% | 22.79K | 31/05 | ||
| Synopsys | 560.80 | 564.00 | 545.01 | -3.93 | -0.70% | 1.90M | 31/05 | ||
| Syntec Optics Holdings | 3.050 | 3.050 | 3.020 | -0.020 | -0.65% | 1.58K | 31/05 | ||
| Sypris | 1.520 | 1.530 | 1.480 | +0.030 | +2.01% | 5.56K | 31/05 | ||
| Syra Health | 1.390 | 1.430 | 1.360 | +0.020 | +1.46% | 68.65K | 31/05 | ||
| Syros Pharma | 5.100 | 5.130 | 4.820 | +0.100 | +2.00% | 143.39K | 31/05 | ||
| T Rowe | 117.83 | 117.94 | 115.55 | +2.28 | +1.97% | 2.67M | 31/05 | ||
| T Stamp | 0.5550 | 0.5748 | 0.5333 | +0.0030 | +0.54% | 177.21K | 31/05 | ||
| T-Mobile US | 174.96 | 175.28 | 169.76 | +4.89 | +2.88% | 8.58M | 31/05 | ||
| T2 Biosystms Inc | 5.1400 | 5.4122 | 5.0100 | +0.0800 | +1.58% | 84.58K | 31/05 | ||
| Taboola | 4.010 | 4.110 | 3.940 | -0.045 | -1.11% | 2.28M | 31/05 | ||
| Tactile Systems | 12.73 | 13.17 | 12.71 | -0.19 | -1.47% | 286.50K | 31/05 | ||
| Taitron | 2.890 | 2.924 | 2.890 | -0.020 | -0.69% | 10.00K | 31/05 | ||
| Take-Two | 160.36 | 160.84 | 158.45 | +0.58 | +0.36% | 2.26M | 31/05 | ||
| Talis Biomedical | 9.2000 | 9.2100 | 9.1800 | 0.0000 | 0.00% | 1.35K | 31/05 | ||
| Talkspace | 2.620 | 2.710 | 2.550 | -0.060 | -2.24% | 1.86M | 31/05 | ||
| Talphera | 1.0300 | 1.0400 | 1.0000 | +0.0100 | +0.98% | 8.93K | 31/05 | ||
| Tandem Diabetes Care | 51.23 | 53.69 | 50.82 | -2.20 | -4.12% | 1.42M | 31/05 | ||
| Tandy Leather | 4.740 | 4.950 | 4.740 | +0.010 | +0.21% | 1.64K | 31/05 | ||
| Tango Therapeutics | 6.92 | 7.13 | 6.63 | +0.26 | +3.90% | 817.86K | 31/05 | ||
| Tantech Holdings Ltd | 0.7900 | 0.8600 | 0.7279 | +0.0131 | +1.69% | 783.65K | 31/05 | ||
| Taoping | 0.720 | 0.775 | 0.712 | -0.020 | -2.70% | 110.81K | 31/05 | ||
| Target Global Acquisition I | 11.36 | 11.37 | 11.36 | -0.15 | -1.30% | 2.41K | 31/05 | ||
| Target Hospitality | 11.360 | 11.440 | 11.310 | 0.000 | 0.00% | 293.49K | 31/05 | ||
| Tarsus | 32.96 | 35.69 | 31.59 | -1.71 | -4.92% | 1.04M | 31/05 | ||
| Taskus | 14.31 | 14.47 | 14.06 | +0.17 | +1.20% | 159.79K | 31/05 | ||
| Tat Techno | 15.105 | 15.105 | 14.800 | -0.045 | -0.30% | 15.05K | 31/05 | ||
| Taylor Devices | 50.92 | 51.04 | 46.82 | +3.39 | +7.13% | 35.41K | 31/05 | ||
| Taysha Gene | 3.430 | 3.500 | 3.140 | +0.300 | +9.58% | 2.48M | 31/05 | ||
| TC Bancshares | 13.61 | 13.84 | 13.61 | +0.09 | +0.67% | 0.84K | 31/05 | ||
| TC BioPharm Holdings | 1.0800 | 1.0900 | 1.0600 | +0.0150 | +1.41% | 47.62K | 31/05 | ||
| TCTM Kids IT Education ADR | 1.34 | 1.37 | 1.30 | -0.04 | -2.90% | 14.13K | 31/05 | ||
| TDH Holdings | 1.140 | 1.180 | 1.100 | +0.020 | +1.79% | 10.10K | 31/05 | ||
| Tech Telecommunication | 11.94 | 11.94 | 11.88 | +0.04 | +0.34% | 0.30K | 31/05 | ||
| Techprecision Corp | 3.4900 | 3.5500 | 3.4500 | +0.0800 | +2.35% | 20.10K | 31/05 | ||
| TechTarget | 30.22 | 30.72 | 29.31 | -0.04 | -0.13% | 69.54K | 31/05 | ||
| Tela Bio | 5.530 | 5.720 | 5.400 | -0.090 | -1.60% | 137.76K | 31/05 | ||
| Telesat | 11.31 | 11.41 | 10.42 | +1.28 | +12.76% | 138.63K | 31/05 | ||
| Telesis Bio | 4.0800 | 4.3697 | 3.6999 | +0.4150 | +11.32% | 67.93K | 31/05 | ||
| Telomir Pharmaceuticals | 6.05 | 6.77 | 5.84 | +0.05 | +0.75% | 35.99K | 31/05 | ||
| Telos | 4.530 | 4.750 | 4.350 | +0.180 | +4.14% | 788.58K | 31/05 | ||
| Tempest Therapeutics | 3.3200 | 3.3800 | 3.2800 | +0.0400 | +1.22% | 147.58K | 31/05 | ||
| Tenable | 42.19 | 42.24 | 41.38 | +0.32 | +0.76% | 779.45K | 31/05 | ||
| Tenax Therapeutics | 3.4600 | 3.5900 | 3.4600 | -0.0700 | -1.98% | 22.92K | 31/05 | ||
| Tenaya Therapeutics | 4.210 | 4.245 | 4.075 | +0.030 | +0.72% | 300.88K | 31/05 | ||
| Tenon Medical | 0.7013 | 0.7324 | 0.7013 | -0.0007 | -0.10% | 4.47K | 31/05 | ||
| TenX Keane Acquisition | 11.37 | 11.37 | 11.37 | +0.01 | +0.09% | 26.57K | 31/05 | ||
| Teradyne | 140.94 | 142.66 | 135.96 | -0.37 | -0.26% | 3.21M | 31/05 | ||
| Terawulf | 2.180 | 2.345 | 2.130 | -0.100 | -4.39% | 20.48M | 31/05 | ||
| Terns Pharmaceuticals | 6.010 | 7.100 | 5.715 | -0.985 | -14.03% | 2.10M | 31/05 | ||
| Territorial | 8.03 | 8.18 | 7.99 | +0.12 | +1.52% | 9.08K | 31/05 | ||
| Tesla | 178.08 | 180.32 | 173.82 | -0.69 | -0.39% | 67.17M | 31/05 | ||
| Tetra Tech | 209.49 | 210.94 | 207.13 | +0.42 | +0.20% | 278.75K | 31/05 | ||
| Tevogen Bio Holdings | 0.808 | 0.808 | 0.761 | +0.034 | +4.33% | 95.06K | 31/05 | ||
| Texas Capital | 60.28 | 60.47 | 59.15 | +0.74 | +1.24% | 373.25K | 31/05 | ||
| Texas Community Bancshares | 14.35 | 14.65 | 14.10 | +0.25 | +1.77% | 22.42K | 31/05 | ||
| Texas Instruments | 195.01 | 196.69 | 190.26 | -0.69 | -0.35% | 9.14M | 31/05 | ||
| Texas Roadhouse | 172.67 | 174.05 | 169.65 | +0.28 | +0.16% | 787.24K | 31/05 | ||
| Tff Pharma | 2.0600 | 2.1100 | 2.0500 | 0.0000 | 0.00% | 7.10K | 31/05 | ||
| TFS Financial | 13.18 | 13.32 | 13.09 | +0.09 | +0.69% | 218.57K | 31/05 | ||
| TG | 16.30 | 17.15 | 16.23 | -0.59 | -3.49% | 1.95M | 31/05 | ||
| Th International | 1.120 | 1.120 | 1.090 | 0.000 | 0.00% | 32.24K | 31/05 | ||
| Tharimmune | 4.745 | 5.190 | 4.320 | +0.255 | +5.68% | 54.89K | 31/05 | ||
| The Andersons | 52.34 | 52.64 | 50.85 | +0.62 | +1.20% | 221.12K | 31/05 | ||
| The Bancorp | 33.59 | 33.78 | 32.23 | +1.27 | +3.93% | 512.46K | 31/05 | ||
| The Cheesecake | 38.48 | 38.93 | 38.07 | +0.02 | +0.05% | 833.85K | 31/05 | ||
| The Chefs Warehouse | 39.42 | 39.77 | 37.76 | +0.91 | +2.36% | 427.06K | 31/05 | ||
| The Dixie | 0.959 | 0.980 | 0.851 | +0.063 | +7.07% | 283.61K | 31/05 | ||
| The Ensign | 121.24 | 121.38 | 117.69 | +2.75 | +2.32% | 444.58K | 31/05 | ||
| The Hackett | 22.31 | 22.33 | 21.91 | +0.32 | +1.46% | 127.19K | 31/05 | ||
| The Hain Celestial | 7.66 | 7.87 | 7.19 | +0.44 | +6.09% | 1.80M | 31/05 | ||
| The Intergroup | 22.14 | 22.50 | 21.70 | -0.74 | -3.23% | 3.97K | 31/05 | ||
| The Joint Corp | 15.01 | 15.18 | 14.89 | -0.08 | -0.53% | 45.54K | 31/05 | ||
| The Providence Service | 27.32 | 28.50 | 26.82 | -1.00 | -3.53% | 483.60K | 31/05 | ||
| The Trade Desk | 92.78 | 94.81 | 91.47 | -0.93 | -0.99% | 3.06M | 31/05 | ||
| The Wendy’s Co | 17.45 | 17.48 | 16.82 | +0.30 | +1.75% | 4.85M | 31/05 | ||
| The York Water | 37.04 | 37.13 | 36.16 | +0.91 | +2.52% | 55.41K | 31/05 | ||
| The9 ADR | 7.0275 | 7.2500 | 6.9000 | -0.5725 | -7.53% | 15.29K | 31/05 | ||
| TherapeuticsMD | 2.2200 | 2.2200 | 2.1000 | +0.0900 | +4.23% | 10.34K | 31/05 | ||
| Theratechnologies | 1.2500 | 1.2700 | 1.2500 | 0.0000 | 0.00% | 10.76K | 31/05 | ||
| Theravance Biopharma | 8.62 | 8.77 | 8.53 | +0.13 | +1.53% | 347.49K | 31/05 | ||
| TheRealReal | 4.310 | 4.500 | 4.265 | -0.025 | -0.58% | 1.38M | 31/05 | ||
| Thermogenesis Holdings | 0.556 | 0.600 | 0.540 | +0.005 | +0.82% | 18.04K | 31/05 | ||
| Third Coast Bancshares | 21.09 | 21.09 | 20.47 | +0.32 | +1.54% | 13.22K | 31/05 | ||
| Third Harmonic Bio | 13.31 | 13.62 | 13.00 | -0.25 | -1.83% | 87.14K | 31/05 | ||
| Thoughtworks Holding | 2.760 | 2.870 | 2.750 | -0.070 | -2.47% | 1.19M | 31/05 | ||
| ThredUp | 2.010 | 2.060 | 2.000 | -0.040 | -1.95% | 383.49K | 31/05 | ||
| Thryv Holdings Inc | 21.07 | 21.30 | 20.78 | +0.25 | +1.20% | 210.10K | 31/05 | ||
| Thunder Bridge Capital Partners IV | 10.63 | 10.64 | 10.60 | +0.07 | +0.66% | 5.43K | 31/05 | ||
| Tian Ruixiang Holdings | 2.600 | 2.890 | 2.590 | -0.320 | -10.96% | 212.69K | 31/05 | ||
| Tigo Energy | 1.5200 | 1.5400 | 1.4500 | +0.0500 | +3.40% | 56.33K | 31/05 | ||
| Tile Shop Holdings | 6.600 | 6.610 | 6.365 | +0.200 | +3.13% | 56.92K | 31/05 | ||
| Tilray | 1.800 | 1.840 | 1.780 | 0.000 | 0.00% | 13.96M | 31/05 | ||
| Timberland | 24.75 | 25.08 | 24.27 | +0.35 | +1.43% | 8.11K | 31/05 | ||
| Tiptree | 17.480 | 17.650 | 17.270 | +0.260 | +1.51% | 140.10K | 31/05 | ||
| Titan Machinery | 18.82 | 18.89 | 18.40 | +0.40 | +2.17% | 224.71K | 31/05 | ||
| Titan Pharma | 6.4100 | 6.4100 | 6.4100 | +0.0500 | +0.79% | 0.37K | 31/05 | ||
| Tivic Health Systems | 0.412 | 0.423 | 0.400 | +0.001 | +0.19% | 85.19K | 31/05 | ||
| Tiziana Life Sciences | 1.000 | 1.040 | 0.940 | +0.050 | +5.26% | 516.60K | 31/05 | ||
| TLGY Acquisition | 11.39 | 11.43 | 11.38 | +0.01 | +0.09% | 8.55K | 31/05 | ||
| TMC the metals company | 1.470 | 1.550 | 1.440 | -0.010 | -0.68% | 1.53M | 31/05 | ||
| TMT Acquisition | 10.93 | 10.93 | 10.93 | -0.01 | -0.09% | 21.00 | 31/05 | ||
| TOMI Environmental Solutions | 0.810 | 0.850 | 0.780 | -0.022 | -2.64% | 22.24K | 31/05 | ||
| Tonix Pharma | 0.1629 | 0.1720 | 0.1600 | -0.0071 | -4.18% | 2.09M | 31/05 | ||
| TOP Financial | 2.490 | 2.520 | 2.450 | +0.010 | +0.40% | 50.05K | 31/05 | ||
| Top KingWin | 0.400 | 0.442 | 0.380 | +0.001 | +0.23% | 145.50K | 31/05 | ||
| Top Wealth Holding | 0.990 | 1.020 | 0.950 | -0.030 | -2.94% | 52.47K | 31/05 | ||
| Torm A | 37.050 | 37.255 | 36.670 | -1.360 | -3.54% | 2.33M | 31/05 | ||
| Toro Corp | 4.520 | 4.695 | 4.408 | -0.130 | -2.80% | 29.76K | 31/05 |
My Sentiments
What is your sentiment on Nasdaq?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about NASDAQ Composite
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Ola Dunk
May 31, 2024 3:22PM ET
Target 15000
1
4
Sandy Vanani
May 31, 2024 1:41PM ET
now gone panic
2
2
Sandy Vanani
May 31, 2024 1:41PM ET
ya buy fair value
0
0
May 31, 2024 1:26PM ET
Good day to shop
1
0
Shlomi Pinchas
May 31, 2024 1:25PM ET
16544 Long
1
0
Nuno Da Silva
May 31, 2024 12:46PM ET
the Decades Top is in..so much for the roaring 20s
1
0
Shlomi Pinchas
May 31, 2024 12:16PM ET
16478 Long
0
1
Avinash Nair
May 31, 2024 11:28AM ET
Trump trumpet
1
0
Khawar Khawar
16 hours ago
hi
0
0
Avinash Nair
May 31, 2024 11:16AM ET
done for today bear party over
0
2
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review