Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

52 Week High - United States Stocks

 
A 52-week high is the highest share price that a stock has traded at during a passing year. Many market aficionados view the 52-week high as an important factor in determining a stock's current value and predicting future price movement.
  United States  
More Categories
PricePerformanceTechnicalFundamental
Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Save Manage my alerts 
Back
  Name Last High Low Chg. Chg. % Vol. Time
  Microsoft 260.74 261.00 257.60 +1.24 +0.48% 24.88M 15:59:59  
  Alcoa 35.63 36.03 33.87 +2.79 +8.50% 17.79M 15:59:59  
  eBay 64.93 64.99 64.29 +0.57 +0.89% 4.65M 15:59:59  
  Dell Tech 101.42 102.17 99.22 +2.50 +2.53% 5.74M 15:59:59  
  Corning 45.80 46.32 45.74 -0.10 -0.22% 3.74M 15:59:59  
  Kraft Heinz 41.00 41.47 40.77 -0.05 -0.12% 8.15M 15:59:59  
  McDonald’s 233.08 234.26 232.31 +1.80 +0.78% 2.69M 15:59:59  
  Oracle 78.95 79.34 77.86 +0.66 +0.84% 13.33M 15:59:59  
  3M 198.58 199.67 197.98 +1.10 +0.56% 2.77M 15:59:59  
  Nasdaq Inc 160.17 161.51 159.63 +0.12 +0.07% 1.01M 15:59:59  
  Ross Stores 129.91 130.08 129.22 +0.84 +0.65% 1.68M 15:59:59  
  NetApp 77.71 78.77 76.07 +1.02 +1.33% 1.99M 15:59:59  
  Garmin 140.60 141.73 138.94 +2.05 +1.48% 1.36M 15:59:59  
  Expeditors Washington 111.23 112.71 110.94 +0.13 +0.12% 1.52M 15:59:59  
  Starbucks 118.34 118.50 116.94 +1.68 +1.44% 5.78M 15:59:59  
  Medtronic 125.91 126.83 125.08 +0.06 +0.05% 4.51M 15:59:59  
  Dover 140.57 141.21 139.50 +1.19 +0.85% 737.58K 15:59:59  
  AutoNation 97.21 97.98 96.00 +0.98 +1.02% 491.61K 15:59:59  
  DTE Energy 140.68 141.49 139.88 +1.20 +0.86% 779.36K 15:59:59  
  DR Horton 96.37 96.81 93.49 +3.32 +3.57% 4.07M 15:59:59  
  Public Service Enterprise 63.35 63.66 62.67 +0.95 +1.52% 2.30M 15:59:59  
  CSX 98.64 99.75 98.18 -0.23 -0.23% 3.81M 15:59:59  
  Prologis 112.56 113.03 112.12 +0.20 +0.18% 2.37M 15:59:59  
  Estee Lauder 312.29 313.72 306.47 +7.16 +2.35% 1.77M 15:59:59  
  International Paper 57.37 57.58 56.79 +0.70 +1.24% 2.92M 15:59:59  
  MetLife 63.07 63.36 62.58 +0.77 +1.24% 4.07M 15:59:59  
  Lennar 105.88 106.40 103.28 +2.96 +2.88% 2.57M 15:59:59  
  Vulcan Materials 175.67 176.74 175.46 +0.92 +0.53% 546.07K 15:59:59  
  Genuine Parts 120.02 120.56 118.99 +1.57 +1.33% 705.25K 15:59:59  
  CBRE A 81.82 82.50 81.31 +0.04 +0.05% 1.37M 15:59:59  
  KB Home 49.66 49.92 48.62 +1.58 +3.29% 1.22M 15:59:59  
  Ameriprise Financial 248.77 249.22 246.26 +1.25 +0.51% 547.26K 15:59:59  
  L Brands 66.84 67.91 66.21 +0.06 +0.09% 2.83M 15:59:59  
  Philip Morris 92.91 93.09 91.95 +1.08 +1.18% 4.95M 15:59:59  
  Waste Management 135.05 135.59 134.53 +0.53 +0.39% 1.35M 15:59:59  
  Assurant 152.50 152.98 151.69 +2.43 +1.62% 377.98K 15:59:59  
  VMware 164.10 165.08 160.00 +4.02 +2.51% 2.32M 15:59:59  
  Sealed Air 48.21 48.33 47.66 +0.65 +1.37% 1.16M 15:59:59  
  Union Pacific 222.71 225.78 222.14 -0.39 -0.17% 2.54M 15:59:59  
  SLM 19.27 19.42 19.02 +0.34 +1.80% 5.03M 15:59:59  
  Avery Dennison 198.60 200.94 197.67 +0.15 +0.08% 416.71K 15:59:59  
  Laboratory America 262.20 263.08 256.75 +2.79 +1.08% 584.98K 15:59:59  
  PPG Industries 167.41 172.67 166.91 +13.44 +8.73% 7.10M 15:59:59  
  Graham Holdings 656.86 659.80 645.62 +2.76 +0.42% 22.22K 15:59:59  
  Public Storage 266.80 268.74 266.61 -0.95 -0.35% 672.50K 15:59:59  
  Stanley Black Decker 205.38 206.66 203.76 +2.68 +1.32% 1.16M 15:59:59  
  Tyson Foods 78.92 79.15 78.38 +0.62 +0.79% 1.26M 15:59:59  
  Masco 64.59 65.29 63.53 +1.38 +2.18% 3.05M 15:59:59  
  Stryker 257.13 260.00 255.14 +0.28 +0.11% 943.06K 15:59:59  
  Prudential Financial 98.88 99.53 97.85 +1.58 +1.62% 2.22M 15:59:59  
  United Parcel Service 179.71 181.19 178.94 +0.07 +0.04% 2.82M 15:59:59  
  ITT 92.74 93.19 92.17 +0.89 +0.97% 439.80K 15:59:59  
  Johnson Controls 62.49 62.85 62.11 +0.35 +0.56% 3.35M 15:59:59  
  Allstate 122.20 122.71 121.75 +0.61 +0.50% 1.86M 15:59:59  
  Sempra Energy 138.14 138.82 137.58 +0.51 +0.37% 1.38M 15:59:59  
  Globe Life 104.41 104.62 103.41 +2.31 +2.26% 492.87K 15:59:59  
  Capital One Financial 136.68 137.75 135.26 +1.81 +1.34% 2.89M 15:59:59  
  Principal Financial 63.22 64.15 63.12 +0.07 +0.11% 1.49M 15:59:59  
  Coca-Cola European 54.95 55.06 54.38 +0.41 +0.75% 473.43K 15:59:59  
  Honeywell 232.11 232.35 230.05 +2.27 +0.99% 4.10M 15:59:59  
  AutoZone 1,495.84 1,499.74 1,468.88 +28.40 +1.94% 237.60K 15:59:59  
  Federated Investors B 31.12 31.99 30.65 -0.59 -1.86% 655.03K 15:59:59  
  U.S. Bancorp 57.86 58.46 56.55 +1.53 +2.72% 7.93M 15:59:59  
  MGIC Investment 14.31 14.52 14.13 +0.03 +0.21% 3.03M 15:59:59  
  Marsh McLennan 127.44 128.02 126.54 +0.48 +0.38% 2.21M 15:59:59  
  Kimco 19.72 20.11 19.61 -0.21 -1.05% 11.43M 15:59:59  
  Aon 239.12 240.02 235.80 +2.62 +1.11% 1.94M 15:59:59  
  UnitedHealth 391.01 393.92 385.46 +1.00 +0.26% 4.53M 15:59:59  
  Seagate 82.07 82.85 81.33 +0.74 +0.91% 5.79M 15:59:59  
  Cemex ADR 7.52 7.62 7.47 +0.05 +0.67% 5.17M 15:59:59  
  Weyerhaeuser 39.32 39.48 38.78 +0.81 +2.10% 3.90M 15:59:59  
  Keurig Dr Pepper 36.01 36.05 35.68 +0.18 +0.50% 4.95M 15:59:59  
  Lowe’s 208.25 208.98 205.27 +3.68 +1.80% 6.36M 15:59:59  
  China Green Agriculture 13.15 13.48 10.97 +2.30 +21.20% 779.64K 15:59:59  
  Booking 2,476.9 2,489.4 2,435.8 +43.7 +1.80% 783.48K 15:59:59  
  O’Reilly Automotive 530.52 534.00 520.93 +8.53 +1.63% 995.16K 15:59:59  
  JB Hunt 172.16 178.40 170.76 +2.39 +1.41% 1.39M 15:59:59  
  Oshkosh 121.02 125.00 120.68 +0.19 +0.16% 415.84K 15:59:59  
  Berkshire Hathaway B 272.11 272.97 270.11 +2.97 +1.10% 4.71M 15:59:59  
  L3Harris Technologies 210.72 212.00 208.90 -0.04 -0.02% 1.48M 15:59:59  
  Healthpeak Properties 33.25 33.32 33.02 +0.10 +0.30% 3.65M 15:59:59  
  Welltower 75.69 76.87 75.62 -0.56 -0.73% 1.19M 15:59:59  
  Invesco 26.57 27.08 26.36 -0.26 -0.97% 2.83M 15:59:59  
  ONEOK 51.60 52.77 51.40 -0.79 -1.51% 2.26M 15:59:59  
  Republic Services 104.32 105.18 104.15 +0.11 +0.11% 1.12M 15:59:59  
  ArcBest Corp 74.15 76.21 73.46 -0.32 -0.43% 93.04K 15:59:59  
  AngioDynamics 24.23 24.50 23.80 +0.02 +0.08% 164.37K 15:59:59  
  AtriCure 68.00 68.30 65.97 +0.41 +0.61% 254.52K 15:59:59  
  Builders FirstSource 49.81 50.19 49.04 +1.31 +2.70% 2.58M 15:59:59  
  Brooks Automation 102.33 103.09 97.78 +2.53 +2.54% 1.07M 15:59:59  
  Coherent 268.04 270.53 267.10 +0.44 +0.16% 304.40K 15:59:59  
  Core-Mark 43.69 43.96 43.06 +0.50 +1.16% 212.86K 15:59:59  
  Computer Task 11.26 11.65 10.57 +0.48 +4.45% 231.62K 15:59:59  
  Enterprise 33.91 34.30 33.91 +0.10 +0.30% 15.02K 15:59:59  
  ExlServices 95.70 96.50 95.00 +1.17 +1.24% 118.09K 15:59:59  
  The First Bancshares 38.18 38.44 37.60 +0.60 +1.60% 37.36K 15:59:59  
  Fortinet 206.01 209.39 204.92 +0.47 +0.23% 1.33M 15:59:59  
  General Finance 18.95 19.02 18.90 +6.78 +55.71% 3.27M 15:59:59  
  Hingham Institution 297.40 299.99 297.40 +0.56 +0.19% 2.35K 15:59:59  
  Horizon Finance 17.41 17.56 16.62 +0.57 +3.38% 447.91K 15:59:59  
  Hub Group 69.08 70.29 69.08 -0.20 -0.29% 258.33K 15:59:59  
  Integra 72.25 72.50 71.10 +1.30 +1.83% 410.59K 15:59:59  
  InterDigital 73.44 74.20 72.95 +0.29 +0.40% 208.71K 15:59:59  
  Kforce 56.39 57.05 55.23 +0.67 +1.20% 79.44K 15:59:59  
  Kingstone 8.56 8.93 8.38 -0.05 -0.58% 30.53K 15:59:59  
  Lattice 57.92 58.38 55.53 +6.77 +13.24% 11.08M 15:59:59  
  MER 3.860 5.680 3.750 +0.990 +34.49% 94.78M 15:59:59  
  Northfield Bancorp 16.22 16.50 16.08 +0.05 +0.31% 126.88K 15:59:59  
  Insight Enterprises 102.70 103.75 102.12 +0.70 +0.69% 360.46K 15:59:59  
  NuVasive 69.02 70.32 69.00 +0.07 +0.10% 417.33K 15:59:59  
  Otter Tail 47.48 47.80 46.42 +0.26 +0.55% 85.21K 15:59:59  
  PotlatchDeltic 61.49 61.69 59.56 +2.16 +3.64% 555.11K 15:59:59  
  Prospect Capital 8.05 8.08 7.98 +0.05 +0.62% 2.78M 15:59:59  
  Resources Connection 14.55 14.75 14.50 -0.05 -0.34% 287.57K 15:59:59  
  Retail Opportunity 17.33 17.38 16.94 +0.26 +1.52% 1.43M 15:59:59  
  SurModics 58.19 59.75 57.68 -0.96 -1.62% 24.34K 15:59:59  
  Stratus 34.54 35.00 32.18 +2.33 +7.23% 21.83K 15:59:59  
  Sunoco LP 33.82 33.92 33.50 +0.21 +0.62% 208.00K 15:59:59  
  Village Bank&Trust 43.51 43.51 43.51 +0.41 +0.95% 0.45K 15:36:00  
  VSE Corporation 44.83 45.01 44.33 +0.68 +1.54% 48.44K 15:59:59  
  WPP ADR 67.80 67.97 67.44 +0.94 +1.41% 67.81K 15:59:59  
  The York Water 51.97 52.14 51.06 +0.49 +0.95% 69.08K 15:59:59  
  Quanta Services 95.70 96.49 94.63 +0.42 +0.44% 918.92K 15:59:59  
  MFA Financial 4.30 4.41 4.23 +0.08 +1.90% 5.56M 15:59:59  
  Mid-America Apartment 151.02 151.37 149.90 +1.48 +0.99% 717.68K 15:59:59  
  Charles River Laboratories 323.38 323.89 316.37 +3.01 +0.94% 384.36K 15:59:59  
  First Industrial RT 48.51 48.66 47.90 +0.46 +0.96% 758.96K 15:59:59  
  Mettler-Toledo 1,282.33 1,282.70 1,266.49 +20.37 +1.61% 93.95K 15:59:59  
  Brookfield Asset Management 46.11 46.59 45.85 -0.15 -0.32% 1.83M 15:59:59  
  Haverty Furniture 40.96 41.11 40.38 +0.51 +1.26% 114.05K 15:59:59  
  Armstrong World Industries 97.60 97.85 95.83 +2.06 +2.16% 184.82K 15:59:59  
  Cervecerias ADR 19.19 19.50 19.04 +0.04 +0.21% 304.06K 15:59:59  
  Haverty Furniture A 40.36 40.50 40.36 +1.19 +3.04% 0.26K 15:59:59  
  Penske Automotive 87.00 87.68 86.43 +0.50 +0.58% 367.05K 15:59:59  
  Raymond James Financial 129.76 131.30 128.66 -0.24 -0.18% 520.51K 15:59:59  
  Starwood Property 25.51 25.82 25.47 +0.08 +0.31% 1.57M 15:59:59  
  One Liberty 24.41 24.48 24.05 +0.36 +1.50% 50.32K 15:59:59  
  Sensient Technologies 81.17 82.00 80.77 +0.46 +0.57% 145.19K 15:59:59  
  Minerals Technologies 81.59 81.90 79.50 +2.68 +3.40% 214.29K 15:59:59  
  Korn Ferry 64.97 66.32 64.90 -0.10 -0.15% 244.92K 15:59:59  
  Fair Isaac 532.95 536.33 529.31 +2.04 +0.38% 164.47K 15:59:59  
  Comfort Systems 80.93 81.39 80.31 +0.88 +1.10% 214.55K 15:59:59  
  Berkshire Hathaway 409,250.0 410,400.0 405,752.1 +4461.0 +1.10% 3.02K 15:59:59  
  Carlisle 175.11 175.87 173.51 +3.33 +1.94% 289.47K 15:59:59  
  Mueller Industries 45.14 45.37 44.66 +0.32 +0.71% 164.94K 15:59:59  
  Sun Life Financial 52.26 52.39 51.98 +0.59 +1.14% 337.21K 15:59:59  
  BlueLinx 49.24 50.27 47.90 +1.31 +2.73% 159.01K 15:59:59  
  PS Business Parks 160.36 162.59 160.16 -1.04 -0.64% 86.32K 15:59:59  
  Boston Beer 1,294.93 1,306.21 1,283.33 +4.04 +0.31% 92.29K 15:59:59  
  Stifel 69.93 70.18 69.16 +0.92 +1.33% 696.44K 15:59:59  
  Beazer Homes USA 21.38 22.41 21.17 +0.03 +0.14% 1.08M 15:59:59  
  Kronos Worldwide 16.82 16.98 16.55 +0.35 +2.13% 149.69K 15:59:59  
  Mercury General 66.14 66.35 65.29 +1.02 +1.57% 252.53K 15:59:59  
  Manning&Napier 7.550 8.100 7.480 -0.260 -3.33% 443.05K 15:59:59  
  Everest 262.10 264.82 261.30 -0.70 -0.27% 228.02K 15:59:59  
  Curtiss-Wright 125.54 126.82 124.66 +0.81 +0.65% 177.64K 15:59:59  
  Eagle Materials 143.70 144.78 142.84 +1.20 +0.84% 202.76K 15:59:59  
  First Republic Bank 179.62 180.26 178.00 +2.79 +1.58% 844.65K 15:59:59  
  HudBay Minerals 7.90 8.54 7.85 -0.52 -6.18% 1.60M 15:59:59  
  SID Nacional ADR 8.54 8.56 8.05 +0.24 +2.89% 3.19M 15:59:59  
  Sun 158.11 158.89 157.31 +0.41 +0.26% 407.24K 15:59:59  
  Resolute Forest Products 14.79 15.12 12.83 +2.09 +16.46% 3.73M 15:59:59  
  AerCap Holdings NV 60.29 62.66 60.17 -1.09 -1.78% 797.38K 15:59:59  
  FTI Consulting 145.96 147.38 145.83 -0.54 -0.37% 352.56K 15:59:59  
  Forestar 25.80 26.55 25.56 +0.51 +2.02% 151.09K 15:59:59  
  Lsb Industries 6.24 6.27 5.87 +0.36 +6.12% 499.10K 15:59:59  
  Brown&Brown 49.55 49.75 49.09 +0.58 +1.18% 863.88K 15:59:59  
  Blackstone Mortgage 32.97 33.01 32.61 +0.38 +1.17% 971.61K 15:59:59  
  Turquoise Hill Resources 19.2500 19.6441 19.1500 -0.2000 -1.03% 1.03M 15:59:59  
  Spire 77.26 77.95 76.70 -0.14 -0.18% 247.55K 15:59:59  
  NL Industries 8.29 8.50 7.62 +0.58 +7.52% 116.33K 15:59:59  
  Black Hills 70.59 71.21 70.27 +0.36 +0.51% 278.53K 15:59:59  
  Boyd Gaming 65.62 66.82 65.52 +0.48 +0.74% 1.07M 15:59:59  
  Duke 44.48 44.57 44.12 +0.22 +0.50% 1.74M 15:59:59  
  HCA 196.93 197.21 194.63 +3.44 +1.78% 1.52M 15:59:59  
  Radian 23.84 24.19 23.57 +0.06 +0.25% 991.52K 15:59:59  
  Skechers 44.82 45.42 44.50 +0.56 +1.27% 1.55M 15:59:59  
  Brookfield Real Assets 21.98 22.00 21.83 +0.17 +0.78% 302.42K 15:59:59  
  AptarGroup 148.08 149.59 147.57 +0.88 +0.60% 322.61K 15:59:59  
  H B Fuller 67.25 67.70 65.82 +1.73 +2.64% 706.90K 15:59:59  
  CGI Inc 87.03 87.31 86.66 +0.14 +0.16% 110.92K 15:59:59  
  Lennar B 85.31 85.50 82.51 +2.08 +2.50% 119.43K 15:59:59  
  Systemax 45.53 45.84 44.83 +0.50 +1.11% 39.19K 15:59:59  
  TrueBlue 23.01 23.55 22.65 -0.24 -1.03% 174.44K 15:59:59  
  Genpact 44.73 45.21 44.65 +0.17 +0.38% 2.04M 15:59:59  
  Maximus 94.89 95.53 94.64 0.00 0.00% 337.00K 15:59:59  
  Rogers 201.29 202.00 196.73 +7.96 +4.12% 113.06K 15:59:59  
  STERIS 208.14 208.65 205.69 +1.43 +0.69% 1.03M 15:59:59  
  Stantec 47.15 47.22 46.42 +0.60 +1.29% 87.63K 15:59:59  
  Cato 14.40 14.61 14.18 -0.02 -0.14% 149.74K 15:59:59  
  MasTec 101.65 102.77 98.96 +3.10 +3.15% 648.84K 15:59:59  
  CubeSmart 40.61 40.90 40.56 -0.04 -0.10% 649.48K 15:59:59  
  Olin 41.99 43.32 41.95 -0.18 -0.43% 1.43M 15:59:59  
  MSCI 473.52 474.46 465.67 +3.87 +0.82% 312.85K 15:59:59  
  ABB ADR 33.38 33.48 33.15 +0.45 +1.37% 1.48M 15:59:59  
  CRH ADR 48.63 48.76 48.45 +0.58 +1.21% 1.19M 15:59:59  
  KBR 39.87 40.39 39.79 +0.35 +0.89% 2.07M 15:59:59  
  NVR 4,984.9 5,008.4 4,880.0 +140.6 +2.90% 26.56K 15:59:59  
  POSCO 77.06 77.54 76.46 +0.23 +0.30% 105.32K 15:59:59  
  West Pharmaceutical Services 313.83 314.84 308.75 +2.88 +0.93% 363.47K 15:59:59  
  Teledyne Technologies 429.25 430.89 425.75 +2.44 +0.57% 227.81K 15:59:59  
  Main Street Capital 42.24 42.38 41.86 +0.29 +0.69% 296.38K 15:59:59  
  PennantPark 6.58 6.62 6.50 +0.06 +0.92% 300.60K 15:59:59  
  Solar Senior Capital 16.18 16.25 16.04 +0.01 +0.06% 49.73K 15:59:59  
  First Eagle Alternative Capital 4.27 4.29 4.25 0.00 0.00% 44.23K 15:59:59  
  Post 110.59 110.78 109.62 +0.35 +0.32% 541.08K 15:59:59  
  Toro 112.80 116.50 111.08 +4.58 +4.23% 1.94M 15:59:59  
  Domtar Corporation 39.56 40.21 39.04 +1.86 +4.93% 4.70M 15:59:59  
  Valhi 26.380 26.690 25.770 +0.680 +2.65% 40.80K 15:59:59  
  Waste Connections 116.78 116.99 115.47 +1.06 +0.92% 885.08K 15:59:59  
  Wyndham Hotels 74.21 74.91 73.94 +0.66 +0.90% 670.63K 15:59:59  
  ADS 117.00 117.13 113.96 +3.76 +3.32% 682.57K 15:59:59  
  Alleghany 678.21 688.07 677.60 +3.98 +0.59% 82.91K 15:59:59  
  Ballantyne Strong 4.54 4.70 4.14 -0.07 -1.52% 1.64M 15:59:59  
  Central Securities 39.03 39.20 38.99 +0.09 +0.24% 15.12K 15:59:59  
  ETV New York MIT 14.79 14.83 14.74 0.01 0.07% 25.45K 15:59:59  
  Aberdeen Global 8.66 8.71 8.60 -0.03 -0.35% 22.89K 15:59:59  
  First Trust Energy 13.94 13.98 13.84 +0.06 +0.43% 133.84K 15:59:59  
  Gabelli 20.18 20.21 20.04 +0.07 +0.32% 5.64K 15:59:59  
  MuniVest 9.44 9.54 9.33 -0.05 -0.53% 96.36K 15:59:59  
  SIFCO 14.90 15.08 14.25 -0.10 -0.67% 36.96K 15:59:59  
  Delaware Florida 13.49 13.99 13.49 -0.01 -0.07% 3.12K 15:59:59  
  Invesco Advantage II 12.04 12.42 11.95 -0.05 -0.41% 86.66K 15:59:59  
  Delaware Minnesota II 13.44 13.53 13.41 -0.07 -0.52% 68.02K 15:59:59  
  HomeTrust 25.91 26.16 25.65 +0.13 +0.50% 41.06K 15:59:59  
  American Eagle Outfitters 34.48 34.84 34.05 +0.15 +0.44% 4.49M 15:59:59  
  Crown Castle 179.62 180.34 178.29 +0.15 +0.08% 1.39M 15:59:59  
  Gerdau ADR 5.82 5.85 5.61 +0.06 +1.04% 20.56M 15:59:59  
  Pentair 63.84 64.03 62.75 +0.81 +1.29% 1.30M 15:59:59  
  Advance Auto Parts 192.92 193.17 190.55 +3.46 +1.83% 677.48K 15:59:59  
  Toll Brothers 61.29 62.00 60.40 +1.74 +2.92% 3.19M 15:59:59  
  Xylem 108.61 109.67 108.01 +0.57 +0.53% 756.77K 15:59:59  
  Weingarten Realty 30.31 31.13 30.28 -0.46 -1.50% 4.51M 15:59:59  
  Enbridge 37.32 37.50 37.07 +0.01 +0.03% 5.01M 15:59:59  
  Gartner 191.98 192.89 191.02 +1.38 +0.72% 527.73K 15:59:59  
  AGCO 151.88 153.82 151.37 +0.87 +0.58% 413.50K 15:59:59  
  IDEX 220.57 222.31 218.87 +2.52 +1.16% 2.17M 15:59:59  
  UGI 44.02 44.27 43.85 +0.25 +0.57% 737.45K 15:59:59  
  Universal Health Services 146.14 147.02 142.00 +5.02 +3.56% 879.69K 15:59:59  
  LKQ 44.68 44.99 44.48 +0.37 +0.83% 1.21M 15:59:59  
  Koninklijke Philips ADR 60.83 60.92 60.56 +0.11 +0.18% 443.72K 15:59:59  
  Lennox 333.99 335.00 329.78 +5.33 +1.62% 188.98K 15:59:59  
  Extra Space Storage 142.61 143.08 141.43 +0.43 +0.30% 559.43K 15:59:59  
  Louisiana-Pacific 66.71 67.39 64.90 +1.34 +2.05% 1.95M 15:59:59  
  Aecom Technology 67.05 68.21 66.94 -0.25 -0.37% 769.71K 15:59:59  
  Arrow Electronics 117.86 118.33 116.76 +1.33 +1.14% 428.42K 15:59:59  
  Camden Property 116.05 116.31 114.97 +0.92 +0.80% 513.72K 15:59:59  
  RBC 94.71 95.02 94.46 +0.58 +0.62% 1.08M 15:59:59  
  Celanese 157.92 159.31 157.20 +2.45 +1.58% 753.45K 15:59:59  
  Bunge 83.62 83.72 81.00 +2.71 +3.35% 1.45M 15:59:59  
  Ametek 132.85 134.80 132.29 -0.30 -0.23% 1.46M 15:59:59  
  WR Berkley 79.91 80.29 79.30 +0.50 +0.63% 871.32K 15:59:59  
  Avis 79.15 79.99 78.27 +0.97 +1.24% 830.50K 15:59:59  
  Fidelity Financial 44.63 45.03 44.42 -0.05 -0.11% 930.55K 15:59:59  
  Portland General Electric 50.52 50.73 50.17 +0.38 +0.76% 313.77K 15:59:59  
  Crown 109.09 110.19 108.40 +0.69 +0.64% 1.30M 15:59:59  
  Axis Capital 53.58 53.95 53.18 +0.20 +0.37% 329.98K 15:59:59  
  FleetCor 291.46 295.00 290.13 +0.23 +0.08% 298.20K 15:59:59  
  Arthur J Gallagher 136.80 137.44 134.80 +1.74 +1.29% 776.04K 15:59:59  
  Assured Guaranty 45.65 46.02 45.29 +0.37 +0.82% 321.11K 15:59:59  
  First American 61.54 61.78 60.80 +0.72 +1.18% 625.68K 15:59:59  
  Global Payments 217.80 220.25 217.20 +0.16 +0.07% 973.78K 15:59:59  
  KT 12.74 12.76 12.66 +0.01 +0.08% 641.93K 15:59:59  
  Realty Income 67.02 67.38 66.82 +0.10 +0.15% 2.44M 15:59:59  
  Rayonier 36.66 37.24 35.46 +1.22 +3.44% 734.44K 15:59:59  
  Sibanye Gold ADR 20.56 20.68 20.13 +0.30 +1.48% 2.57M 15:59:59  
  Arch Capital 40.08 40.67 39.87 -0.23 -0.57% 1.40M 15:59:59  
  Ares Capital 19.62 19.63 19.46 +0.13 +0.67% 1.36M 15:59:59  
  Gladstone Land 21.10 21.15 20.59 +0.78 +3.84% 767.84K 15:59:59  
  GW Pharma ADR 218.90 219.00 218.36 +0.09 +0.04% 336.60K 15:59:59  
  Boise Cascad Llc 68.00 68.47 66.90 +1.19 +1.78% 280.65K 15:59:59  
  Globus Medical 69.75 70.00 69.18 +0.10 +0.14% 313.37K 15:59:59  
  RH 634.50 638.96 614.00 +19.75 +3.21% 595.52K 15:59:59  
  CDW Corp 184.01 184.58 181.58 +3.19 +1.76% 965.64K 15:59:59  
  Hilton Worldwide 128.05 129.05 127.55 +0.77 +0.60% 1.72M 15:59:59  
  Columbia Pr 18.84 18.99 18.71 +0.04 +0.21% 642.29K 15:59:59  
  PIMCO Corpoate & Income Opportunity 18.88 18.90 18.75 +0.14 +0.75% 305.38K 15:59:59  
  Houghton Mifflin 8.02 8.15 7.89 +0.20 +2.56% 1.29M 15:59:59  
  Santander Consumer USA Holdings Inc 31.17 31.31 30.83 +0.51 +1.66% 794.57K 15:59:59  
  B. Riley Financial 72.14 72.38 68.45 +3.18 +4.61% 738.62K 15:59:59  
  CRH Medical 3.99 4.00 3.97 +0.02 +0.50% 516.33K 15:59:59  
  West Fraser Timber 85.0400 86.1000 83.1552 +2.1900 +2.64% 340.02K 15:59:59  
  Alphabet C 2,297.76 2,306.44 2,284.45 +1.10 +0.05% 1.13M 15:59:59  
  PLx Pharma 10.61 10.95 10.47 -0.12 -1.12% 166.16K 15:59:59  
  Inogen Inc 65.73 66.66 63.86 +0.28 +0.43% 134.59K 15:59:59  
  Dicerna Pharm 28.96 30.39 28.84 +0.43 +1.51% 765.11K 15:59:59  
  Ally Financial Inc 47.71 49.49 46.88 +0.07 +0.15% 6.31M 15:59:59  
  New Home Co 6.24 6.28 5.90 +0.23 +3.83% 112.52K 15:59:59  
  Triplepoint Venture 15.71 15.73 15.51 +0.07 +0.45% 79.51K 15:59:59  
  Navient 14.88 15.08 14.79 +0.03 +0.20% 1.29M 15:59:59  
  IHS Markit Ltd 103.94 104.09 103.00 +0.78 +0.76% 2.50M 15:59:59  
  ICL Israel Chemicals 6.45 6.49 6.45 0.00 0.00% 117.99K 15:59:59  
  Nuveen Minnesota Qlty Muni 15.79 15.82 15.55 +0.24 +1.54% 7.24K 15:59:59  
  Brightsphere Investment Group 23.14 24.01 23.04 -0.70 -2.94% 649.89K 15:59:59  
  Axalta Coating Systems 31.64 31.76 30.92 +1.44 +4.77% 8.17M 15:59:59  
  Paramount Group Inc 10.67 10.72 10.47 +0.18 +1.72% 1.85M 15:59:59  
  INC Research 86.25 86.88 85.08 +0.46 +0.54% 1.08M 15:59:59  
  Kenon Holdings 32.75 32.91 32.08 +0.36 +1.10% 2.94K 15:59:59  
  Independence Realty Trust Inc 16.35 16.40 16.19 +0.20 +1.24% 445.26K 15:59:59  
  National Storage Affiliates Trust 42.69 43.23 42.69 -0.32 -0.74% 242.54K 15:59:59  
  Univar Inc 23.04 23.38 22.93 +0.04 +0.17% 542.98K 15:59:59  
  Topbuild Corp 232.06 235.50 230.28 +1.75 +0.76% 465.12K 15:59:59  
  Tegna 21.41 21.45 21.01 +0.44 +2.10% 1.30M 15:59:59  
  WestRock Co 54.63 54.84 53.73 +1.01 +1.88% 1.89M 15:59:59  
  Brookfield Infrastructure Partners 55.09 55.39 54.87 +0.22 +0.40% 242.05K 15:59:59  
  Holly Energy Partners LP 19.78 20.12 19.69 -0.13 -0.65% 129.01K 15:59:59  
  MPLX LP 26.61 26.88 26.59 -0.12 -0.45% 1.37M 15:59:59  
  Star Gas Partners LP 10.41 11.20 10.41 -0.78 -6.97% 202.48K 15:59:59  
  Steel Partners Holdings LP 19.00 19.28 16.72 +2.22 +13.23% 80.80K 15:59:59  
  Tekla Healthcare Opportunities 22.83 23.10 22.70 +0.10 +0.44% 99.54K 15:59:59  
  Westlake Chemical Partners LP 26.46 27.16 26.45 +0.70 +2.72% 439.00K 15:59:59  
  Live Oak Bancshares Inc 71.60 72.09 70.41 +0.56 +0.79% 155.32K 15:59:59  
  Aberdeen Income Credit Strategies Fund 12.19 12.27 12.17 -0.02 -0.16% 195.41K 15:59:59  
  Adams Diversified Equity Closed 19.27 19.30 19.21 +0.07 +0.36% 91.41K 15:59:59  
  Alpine Global Dynamic Div Closed 11.60 11.61 11.54 +0.04 +0.35% 30.76K 15:59:59  
  AllianceBernstein Global Hig Closed 11.98 12.00 11.94 +0.02 +0.17% 203.76K 15:59:59  
  BlackRock California Muniome Closed 14.59 14.68 14.57 -0.05 -0.34% 12.04K 15:59:59  
  Babson Capital Global Short Dura HY 16.35 16.48 16.35 -0.07 -0.43% 54.93K 15:59:59  
  BlackRock Intl Growth Closed 6.23 6.27 6.22 -0.03 -0.48% 337.91K 15:59:59  
  Nuveen S&P 500 Buy Write Income 14.00 14.11 14.00 -0.03 -0.21% 142.00K 15:59:59  
  Eaton Vance Floating Ra Plus Closed 16.48 16.57 16.48 -0.04 -0.24% 27.50K 15:59:59  
  ClearBridge Energy MLP Oppor Closed 19.12 19.50 19.12 -0.26 -1.34% 40.63K 15:59:59  
  WF Global Dividend Opportunity 5.49 5.50 5.43 +0.05 +0.92% 146.11K 15:59:59  
  Eaton Vance Enhanced Equityo Closed 17.74 17.80 17.71 +0.02 +0.11% 56.23K 15:59:59  
  EPR Properties Pc Pref 26.32 26.50 26.21 +0.17 +0.65% 6.46K 15:59:59  
  Eaton Vance Tax Managed Buy Closed 16.15 16.31 16.09 -0.07 -0.44% 70.98K 15:59:59  
  Eaton Vance Tax Advantaged Glbl Div 28.26 28.64 28.20 +0.01 +0.04% 45.75K 15:59:59  
  Eaton Vance Tax Managed Buy Write 15.92 16.07 15.90 -0.11 -0.69% 286.64K 15:59:59  
  Eaton Vance Tax Manag Glb Buy Write 10.61 10.79 10.52 -0.12 -1.12% 578.73K 15:59:59  
  Eaton Vance Tax Managed Diversified 13.43 13.50 13.42 0.00 0.00% 246.46K 15:59:59  
  Eaton Vance Tax Advantaged Bond Opt 11.22 11.25 11.10 +0.13 +1.17% 22.95K 15:59:59  
  First Trust Dynamic Europe Equityom 13.22 13.26 13.14 +0.05 +0.38% 13.79K 15:59:59  
  First Trust MLP & Income Closed 7.13 7.15 7.09 +0.04 +0.56% 151.25K 15:59:59  
  First Trust Enhanced Equityo Closed 19.59 19.73 19.56 -0.03 -0.15% 34.05K 15:59:59  
  Cohen & Steers Closed End Op Closed 13.77 13.91 13.77 -0.13 -0.94% 87.72K 15:59:59  
  Franklin Universal Closed Fund 7.74 7.80 7.67 +0.05 +0.65% 37.48K 15:59:59  
  General American Investors Closed 41.87 42.15 41.79 0.00 0.00% 20.61K 15:59:59  
  Gabelli MultiMedia Mutual Fund 10.30 10.37 10.28 -0.05 -0.45% 29.34K 15:59:59  
  GAMCO Natural Resources Gold Closed 5.41 5.43 5.37 +0.04 +0.74% 64.93K 15:59:59  
  Guggenheim Enhanced Equityom Closed 7.54 7.58 7.51 +0.02 +0.27% 137.28K 15:59:59  
  John Hancock Hedged Equity & Income 12.33 12.43 12.32 -0.02 -0.16% 29.04K 15:59:59  
  John Hancock Preferredome II Closed 21.34 21.53 21.33 -0.16 -0.74% 72.55K 15:59:59  
  John Hancock Tax Advantaged Dividen 23.95 24.04 23.78 +0.06 +0.25% 79.33K 15:59:59  
  John Hancock Tax Advantaged Global 6.42 6.53 6.42 -0.00 -0.06% 101.32K 15:59:59  
  CBRE Clarion Global Real Estateome 8.20 8.20 8.14 +0.07 +0.86% 334.41K 15:59:59  
  Voya Natural Resources Equityome 3.33 3.38 3.32 0.00 0.00% 127.80K 15:59:59  
  Nuveen Diversified Dividend Closed 9.90 10.05 9.79 -0.08 -0.80% 79.18K 15:59:59  
  John Hancock Investors Closed Fund 18.42 18.60 18.35 -0.13 -0.70% 9.53K 15:59:59  
  Nuveen Real Assetome Growth Closed 15.42 15.45 15.25 +0.14 +0.92% 71.72K 15:59:59  
  Nuveen Tax Advantaged Div Gr Closed 15.43 15.48 15.38 +0.06 +0.39% 38.67K 15:59:59  
  Lazard Global TR Income Closed 19.95 20.03 19.91 +0.04 +0.20% 41.61K 15:59:59  
  MFS Municipal Income Trust 6.93 6.94 6.88 +0.02 +0.29% 50.19K 15:59:59  
  BlackRock MuniHoldings NY Q Closed 14.22 14.39 14.20 -0.15 -1.04% 59.06K 15:59:59  
  Mexico Equity and Income Closed 10.99 10.99 10.80 +0.09 +0.83% 0.73K 15:59:59  
  AllianzGI NFJ Div Interest Premium 14.52 14.67 14.49 -0.06 -0.41% 246.53K 15:59:59  
  Pitney Bowes Inc Pb ELKS 25.00 25.00 24.48 +0.42 +1.71% 174.71K 15:59:59  
  Putnam Highome Securities Closed 9.26 9.29 9.14 +0.07 +0.76% 164.47K 15:59:59  
  John Hancock Premium Dividend Fund 15.63 15.70 15.49 +0.18 +1.17% 126.86K 15:59:59  
  Pimco Income Strategy II Closed 10.44 10.49 10.37 +0.09 +0.87% 377.30K 15:59:59  
  Putnam Managed Municipalome Closed 8.50 8.50 8.48 0.00 0.00% 52.58K 15:59:59  
  Putnam Municipal Opportunit Trust 13.93 13.95 13.89 +0.02 +0.12% 31.76K 15:59:59  
  PIMCO New York Municipal Income 12.29 12.68 12.11 +0.04 +0.33% 35.74K 15:59:59  
  PIMCO New York Municipal Income II 11.73 11.75 11.24 +0.22 +1.91% 97.89K 15:59:59  
  Cohen and Steers Select Preferred 29.27 29.44 28.73 +0.07 +0.24% 22.50K 15:59:59  
  PIMCO New York Municipal Income III 10.05 10.16 9.91 -0.02 -0.20% 22.98K 15:59:59  
  Cohen & Steers Quality Income 14.47 14.49 14.36 +0.10 +0.70% 372.28K 15:59:59  
  Royce Value Closed Fund 18.81 18.90 18.77 +0.03 +0.16% 232.49K 15:59:59  
  Safe Bulkers Inc Pc Pref 25.25 25.25 25.10 +0.19 +0.76% 8.92K 15:59:59  
  Safe Bulkers Inc Pd Pref 25.22 25.27 25.07 +0.17 +0.70% 15.98K 15:59:59  
  Source Capital Closed Fund 44.67 45.53 44.41 +0.12 +0.27% 7.06K 15:59:59  
  Tsakos Energy Navigation Pd Pref 24.69 24.74 24.65 +0.09 +0.37% 8.67K 15:59:59  
  Tri Continental Closed Fund 33.64 33.78 33.63 +0.02 +0.06% 36.51K 15:59:59  
  Tortoise Energy Infrastruct Closed 25.35 25.85 25.35 -0.25 -0.98% 33.42K 15:59:59  
  Liberty All Star Equity Closed Fund 8.67 9.04 8.52 +0.23 +2.73% 3.48M 15:59:59  
  Invesco Municipal Trust 13.33 13.36 13.27 -0.01 -0.07% 78.76K 15:59:59  
  Invesco Municipal Opportunity Trust 13.42 13.46 13.38 -0.03 -0.22% 108.22K 15:59:59  
  Monroe Capital Corp 10.78 10.82 10.70 0.00 0.00% 67.99K 15:59:59  
  Nuveen NASDAQ 100 Dynamic Overwrite 28.41 28.63 28.39 -0.04 -0.14% 86.97K 15:59:59  
  GMS Inc 45.85 45.94 44.89 +1.70 +3.85% 404.68K 15:59:59  
  Maiden Holdings 21.91 21.91 21.74 +0.17 +0.78% 4.55K 15:59:59  
  Monmouth Real Estate Pref C 25.64 25.64 25.59 +0.05 +0.20% 49.35K 15:59:59  
  ELF Beauty 29.90 29.98 29.12 +0.82 +2.82% 408.89K 15:59:59  
  Valvoline 27.21 27.39 27.02 +0.22 +0.82% 822.90K 15:59:59  
  Athene Holding 55.45 55.50 54.49 +1.31 +2.42% 1.68M 15:59:59  
  Invitation Homes 33.34 33.46 33.08 +0.28 +0.85% 5.97M 15:59:59  
  KKR Real Estate 19.86 19.96 19.75 +0.10 +0.51% 180.78K 15:59:59  
  Plymouth Industrial 17.86 18.07 17.56 +0.34 +1.94% 150.86K 15:59:59  
  Granite Point Mortgage 12.81 13.12 12.70 -0.04 -0.31% 465.50K 15:59:59  
  Cedar Realty Pref C 24.50 24.50 24.09 +0.40 +1.66% 11.09K 15:59:59  
  RLJ Lodging Pref 29.21 29.30 28.51 +0.66 +2.31% 108.41K 15:59:59  
  Rivernorth Pref A 25.38 25.58 25.37 -0.13 -0.51% 18.33K 15:59:59  
  Metropolitan Bank 54.86 55.19 54.15 +0.41 +0.75% 29.75K 15:59:59  
  MVB Financial 38.05 40.00 37.64 -1.83 -4.59% 63.71K 15:59:59  
  MTBC Pref 28.95 28.99 28.60 +0.12 +0.42% 33.89K 15:56:00  
  VICI Properties 29.94 30.03 29.41 +0.49 +1.66% 8.82M 15:59:59  
  IBEX 24.95 25.00 22.75 +1.20 +5.05% 36.76K 15:59:59  
  HeadHunter ADR 38.09 38.48 37.32 +0.88 +2.37% 90.92K 15:59:59  
  Columbia Financial 18.05 18.25 17.95 -0.02 -0.11% 138.55K 15:59:59  
  Charah Solutions 6.110 6.490 5.655 +0.360 +6.26% 608.87K 15:59:59  
  Essential Properties 25.08 25.37 24.78 +0.26 +1.05% 1.44M 15:59:59  
  Custom Truck One Source 10.02 10.30 9.71 +0.23 +2.35% 195.01K 15:59:59  
  Tsakos Energy Pref F 24.75 25.14 24.53 -0.25 -1.00% 59.77K 15:59:59  
  BRP Inc 91.87 93.88 91.71 +0.28 +0.31% 71.23K 15:59:59  
  Global Partners A 27.82 28.00 27.73 +0.06 +0.21% 16.68K 15:59:59  
  Levi Strauss A 29.03 29.16 27.70 +1.45 +5.26% 2.20M 15:59:59  
  Kontoor Brands 63.55 63.56 61.03 +2.06 +3.35% 550.89K 15:59:59  
  Bank of America Pm 27.79 27.96 27.60 +0.13 +0.47% 112.23K 15:59:59  
  BioNTech 151.54 152.32 141.49 +10.82 +7.69% 4.62M 15:59:59  
  Progyny 52.97 55.00 52.88 +2.65 +5.27% 4.56M 15:59:59  
  Nuveen Municipal 14.64 14.65 14.49 +0.13 +0.90% 57.66K 15:59:59  
  Ppd 46.27 46.46 45.86 +0.47 +1.03% 17.02M 15:59:59  
  Otis Worldwide 70.58 71.41 69.85 -0.39 -0.55% 2.55M 15:59:59  
  Carrier Global 43.88 44.28 43.44 +0.29 +0.67% 5.58M 15:59:59  
  Api Group Corp 22.05 22.37 21.96 -0.09 -0.41% 585.31K 15:59:59  
  Fortress Transportation and Infrastructure Investo 25.96 25.96 25.53 +0.24 +0.93% 38.93K 15:59:59  
  Richmond Mutual Bancorporation 14.45 14.49 14.25 +0.21 +1.47% 44.00K 15:59:59  
  Energy Transfer Operating LP 25.28 25.38 24.95 +0.35 +1.40% 190.24K 15:59:58  
  Energy Transfer Operating LP 24.65 24.71 24.24 +0.35 +1.44% 114.18K 15:59:51  
  Medalist Diversified Reit 24.10 24.50 20.95 +3.30 +15.88% 61.91K 15:18:00  
  Crestwood Equity Partners LP 8.90 8.98 8.90 -0.05 -0.56% 500.51K 15:59:59  
  Triton International 27.89 27.89 27.66 +0.17 +0.63% 24.27K 15:59:59  
  Dynagas LNG Partners LP 23.41 23.46 23.20 +0.16 +0.69% 10.65K 15:59:59  
  Teekay LNG Partners LP 26.75 26.76 26.37 +0.27 +1.02% 21.77K 15:59:59  
  UMH Properties 25.46 25.46 25.38 +0.06 +0.22% 10.71K 15:59:59  
  Southern Co 52.90 53.05 52.70 +0.09 +0.17% 34.46K 15:59:59  
  FLEX LNG 11.70 11.90 11.27 +0.45 +4.00% 105.69K 15:59:59  
  KKR Co 71.89 72.18 71.55 +0.05 +0.07% 12.36K 15:59:59  
  Plby Group 38.40 44.84 38.18 -4.18 -9.82% 6.96M 15:59:59  
  McAfee 24.37 26.32 24.27 -1.66 -6.38% 4.27M 15:59:59  
  ZIM Integrated Shipping Services 31.87 32.45 29.52 +2.53 +8.62% 1.28M 15:59:59  
  Mudrick Capital Acquisition 13.03 14.23 12.90 -0.87 -6.26% 3.84M 15:59:59  
  Sendas Distribuidora 14.15 14.32 13.94 +0.15 +1.07% 1.66M 15:59:59  
  Goldenbridge Acquisition 10.32 10.50 10.13 +0.23 +2.28% 79.32K 15:16:00  
  Agile Growth 10.00 10.00 9.94 0.00 0.00% 1.54M 15:59:59  
  DigitalOcean Holdings 44.87 46.35 44.19 -0.09 -0.20% 179.25K 15:59:59  
  Semrush Holdings 17.93 18.12 15.92 +1.54 +9.40% 878.05K 15:59:59  
  North Atlantic Acquisition 9.90 9.99 9.79 +0.00 +0.00% 0 15/04  
  Zhihu 9.50 9.54 9.05 +0.48 +5.32% 4.12M 15:59:59  
  BLACKROCK INNOVATION AND GROWTH TRUST 22.95 23.05 22.81 +0.02 +0.09% 424.69K 15:59:59  
  Crown PropTech Acquisitions 9.85 9.95 9.79 +0.00 +0.00% 0 14/04  
  Fortress Transportation and Infrastructure Investo 26.75 26.87 26.42 +0.35 +1.33% 158.81K 15:59:59  
  HHL Acquisition Co 9.90 10.00 9.77 +0.09 +0.92% 271.21K 15:59:59  
  MDH Acquisition 9.82 9.82 9.75 0.00 0.00% 54.26K 15:59:59  
  Pivotal Investment 9.91 10.00 9.91 0.00 0.00% 10.38K 15:59:59  
  Two 9.94 10.03 9.93 -0.01 -0.10% 366.74K 15:59:59  
  Centricus Acquisition 10.04 10.17 10.00 +0.00 +0.00% 0 14/04  
  Akoya Biosciences 26.05 28.96 24.00 +6.05 +30.25% 3.80M 15:59:59  
  Biomea Fusion 18.60 22.22 16.55 +1.60 +9.41% 3.59M 15:59:59  
  Esports Technologies 25.35 54.00 25.06 -11.07 -30.40% 9.10M 15:59:59  
  Recursion Pharmaceuticals 31.30 33.00 25.17 +13.30 +73.89% 5.69M 15:59:59  
Continue with Google
or
Sign up with Email