Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Registrarse gratis ¿Ya tiene una cuenta? Iniciar sesión
16.735,02
-2,06
-0,01%
Cotizaciones
Todos los instrumentos
- Todos los instrumentos
- Índices
- Acciones
- ETFs
- Fondos
- M. primas
- Divisas
- Cripto
- Bonos
- Certificados
Por favor, inténtelo con una nueva búsqueda
🎁 💸 ¡Regalo gratis! Copia a tu lista de seguimiento la exitosa cartera de Warren Buffett que ganó un +49,1% Copiar cartera
NASDAQ Composite (IXIC)
Añadir/Eliminar de la cartera
Añadir a cartera
- Volumen: 1.812.370.878
- Apertura: 16.771,90
- Rango día: 16.445,54 - 16.789,27
Nasdaq
16.735,02
-2,06
-0,01%
- General
- Gráfico
- Noticias & análisis
- Técnico
- Foro
- Resumen
- Componentes
- Información histórica
- Instrumentos relacionados
Componentes NASDAQ Composite
Esta página contiene las cotizaciones en tiempo real de los componentes del índice NASDAQ Composite. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.
| Nombre | Último | Máximo | Mínimo | Var. | % Var. | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 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 | -1,68% | 0,61K | 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 | 14,150 | 14,400 | 13,910 | +0,328 | +2,37% | 429,28K | 31/05 | ||
| Ramaco Resources | 10,89 | 11,07 | 10,75 | +0,13 | +1,19% | 23,85K | 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% | 0,76K | 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% | 0,26K | 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% | 0,02K | 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 |
Mis previsiones
Nasdaq: ¿Cuál es su pronóstico?
Sentimientos:
o
El mercado está cerrado ahora mismo. Solo se puede votar durante su horario de negociación.
Escribe tu comentario sobre NASDAQ Composite
¿Estás seguro que quieres borrar este gráfico?
Eliminar Cancelar
¿Sustituir el gráfico adjunto por un nuevo gráfico?
Sustituir Cancelar
Guía para comentarios
Lord Mak
Hace 48 minutos
8464846464858554I value investment, because it make my business increases every day, I never believe in investment, on till I saw an advert of professional trader on investing app just as the way you reading mine, I decided to message him on IN'S'ATTG'RA'M. All gratitude to (CYEISLA) for being sincere toward his good work and also being a man of his word.. 97797979797799799799799797799797979797979797979977979799797979797979797979979977979799797979797979797979797979797979797979797979797997979794949494949494949494949494949494949499494949494949494994949494946494949494949494949949494949494949494949494949499494949494
1
0
ɢᴏʟᴅ ʙɪʟʟ
Hace 1 hora
alkshddhdjdhdjdjdvI value investment, because it make my business increases every day, I never believe in investment, on till I saw an advert of professional trader on investing app just as the way you reading mine, I decided to message him on IN'S'ATTG'RA'M. All gratitude to (CYEISLA) for being sincere toward his good work and also being a man of his word.. 58464649484646484548484846464848484846464546518451634548564646434343464343443232958845454848454884646495050404884548484545450844554848445346484546485845464858584466435356585858544885844650058454346484648464558484884846464558848488
1
0
Daniel Johnny
Hace 6 horas
..…..31832$$$$$$$..........es bueno estar aquí y estoy muy feliz de compartir mi experiencia con todos ustedes...... ...Estaba buscando una oportunidad para operar y obtener ingresos, pero no estaba en las manos equivocadas hasta que conocí al Sr. Paul, quien me ayudó a recuperar todos mis fondos perdidos y me enseñó a operar. Me sorprendió mucho cuando ganó $ 50,000 en 2 meses operando. también puedes enviarle un mensaje chateando con él en w/sp (➕ 16099301220) ................plataforma jfn god... muy legítima y confiable... .…..84837373#####wq ley ooooooo ooooo ooooooo ooooo ooooo ooooo ooooo oooooo ooooo oooooo ooo
1
0
Roberto Ma
Hace 11 horas
Vaya velon verde que ha dejado gráfica de una hora!!
0
0
Felipe Durán
Hace 11 horas
5555557777777~~~~Yo era un operador de bolsa sin experiencia y perdí más de $30 mil cuando todo empezó a derrumbarse. No porque estuviera en un intercambio que fracasó. Simplemente fui estúpido al aguantar y porque eso es lo que todos decían. Todavía soy responsable. Simplemente me enseñó a ser un mejor inversor ahora que entiendo mejor lo que podría salir mal. Me tomó más de dos años estar en el mercado, estoy realmente agradecido de haber encontrado una fuente para recuperar mi dinero, al menos $5 mil de ganancias semanales. Muchas gracias señora. {emily_¿guzmañ-¿ryan} en Insvtagrrqm Me ha sido de gran ayuda.................28828822828828828288288288288282828828288282888288282882828828288288282882828288282828
1
0
Héctor López
Hace 13 horas
Llega a los 200.000 hoy. Gracias NATALI£.M.JA$ON en ilint$ttragram, por todo el conocimiento y las pepitas que me has brindado durante los últimos meses. Comenzó con 17k en el último mes 2024 Invirtiendo con Juliana Heidi... 838383838383838 848484848484848 948484848484848 948488484894848
1
0
Ella Scott
Hace 13 horas
0000...Gran inspiración, tu viaje me inspira. He operado durante mucho tiempo y sigo haciendo estallar cuentas y emocionándome. Estoy siendo más consistente y concentrado con mucho éxito últimamente y todo es gracias a ti, Jordan. Espero algún día encontrarte en Thomas y gracias por la exitosa oportunidad. Sra. jessicaryantrader en IN'S'A'TT'G'R'AM..2531441141141441421414141414414441441441414141414414414144121112123414241
1
0
Samuel Caballero
Hace 13 horas
6559568359595653559568359595655955653599565355695565656 Establezca metas claras: defina sus objetivos financieros, tolerancia al riesgo y horizonte temporal para guiar sus decisiones de inversión. El éxito del inversor es el resultado directo de tus esfuerzos, SaraH /// CollinsTrades en lnsvtagrrqm, quiero decir, porque invirtiendo 300 € estaré ganando 3000 €. Evite decisiones emocionales: invierta con una mentalidad racional, evitando decisiones impulsivas basadas en las fluctuaciones del mercado…… 656553595995686659559595929565382838659559566835959556538659595868286595956535595968835959568386595665385695956556595655659956555565655
1
0
Miguel Alberto Lopez Iñiguez
Hace 15 horas
caray baja la inflación y tiran en mercado menuda burla.
1
0
Gorka P S
Hace 15 horas
esto últimamente no hay quien lo entienda
0
0
KLAUS GERHARDT WEGNER STUMPFHAUSER
Hace 12 horas
pura manipulacion El mas feliz es Kaschkari el rey del corto
1
0
Marcelo Herrero
Hace 16 horas
35323223233232323323233233332222322332233223Predecir una reversión de una tendencia es arriesgado y, peor aún, creo que hay más en este mercado de lo que entendemos actualmente. Cuando las personas pierden, no buscan aumentar su promedio, pero eso solo puede cambiar si tienes una guía comercial personal y un proveedor de señales como el de Gabriella_daniel_lus en lllnxxtragfframm, que me ha hecho ganar casi 8,7 con un capital comercial de 2 btc durante el últimos 2 meses. Toma la decisión sabia. Los mercados fluctúan en ciclos que pueden durar desde unos pocos días hasta varios años. En el caso de B-TC, es difícil presentar un argumento alcista simplemente mirando los gráficos.3535353335335323533232223233232235323232323232323323233233233223323232333323353553533553553553535353533535353533535353533535533535332323332332332323232
1
1
Adjuntar un gráfico al comentario
Confirmar bloqueo
¿Está seguro de que desea bloquear a %USER_NAME%?
Al hacerlo, ni usted ni %USER_NAME% podrán ver las publicaciones del otro en Investing.com.
Se ha agregado correctamente a %USER_NAME% a su lista de usuarios bloqueados
Acaba de desbloquear a esta persona; tiene que esperar 48 horas para poder bloquearla de nuevo.
Denunciar este comentario
Díganos qué piensa de este comentario
Comentario denunciado
Gracias
Su denuncia será examinada por nuestros moderadores