MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12598 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| AVDE | $89.48 | -1.21% | $89.43 | $89.64 | $89.16 | 1.25M | $89.46 | 10/08, 04:00 | |
| SPHD | $48.19 | -0.58% | $48.47 | $48.54 | $48.19 | 1.25M | $48.32 | 10/08, 04:00 | |
| BTQ | $3.08 | -5.52% | $3.10 | $3.10 | $3.01 | 1.25M | $3.07 | 10/08, 04:00 | |
| LAR | $5.37 | -3.76% | $5.42 | $5.48 | $5.34 | 1.24M | $5.38 | 10/08, 04:00 | |
| CRL | $300.30 | -1.53% | $303.38 | $305.18 | $294.28 | 1.24M | $300.49 | 10/08, 04:00 | |
| CRBP | $5.49 | -5.02% | $5.72 | $5.80 | $5.47 | 1.24M | $5.56 | 10/08, 04:00 | |
| GGLL | $102.95 | +1.51% | $100.71 | $103.23 | $98.75 | 1.24M | $100.77 | 10/08, 04:00 | |
| TFI | $42.48 | -0.61% | $42.49 | $42.60 | $42.38 | 1.24M | $42.48 | 10/08, 04:00 | |
| GFR | $6.14 | -1.13% | $6.24 | $6.32 | $6.14 | 1.24M | $6.18 | 10/08, 04:00 | |
| LTC | $41.81 | -1.48% | $42.55 | $42.82 | $41.81 | 1.24M | $42.26 | 10/08, 04:00 | |
| LODE | $2.17 | -3.98% | $2.22 | $2.24 | $2.16 | 1.24M | $2.18 | 10/08, 04:00 | |
| REMX | $61.88 | -2.99% | $62.82 | $62.99 | $61.54 | 1.24M | $61.87 | 10/08, 04:00 | |
| ALKT | $14.15 | +0.28% | $13.95 | $14.33 | $13.93 | 1.24M | $14.16 | 10/08, 04:00 | |
| LITX | $44.03 | -3.97% | $43.30 | $44.58 | $41.69 | 1.24M | $43.28 | 10/08, 04:00 | |
| EBS | $7.07 | +1.73% | $7.05 | $7.35 | $6.84 | 1.24M | $7.13 | 10/08, 04:00 | |
| IVW | $145.89 | -0.16% | $145.30 | $146.00 | $144.82 | 1.23M | $145.58 | 10/08, 04:00 | |
| CHRS | $1.01 | -1.94% | $1.02 | $1.08 | $1.01 | 1.23M | $1.05 | 10/08, 04:00 | |
| FDX | $289.04 | 0.00% | $287.83 | $290.63 | $287.18 | 1.23M | $289.11 | 10/08, 04:00 | |
| FG | $19.89 | -4.01% | $20.45 | $20.51 | $19.38 | 1.23M | $19.91 | 10/08, 04:00 | |
| WKC | $36.68 | +0.44% | $36.52 | $36.82 | $36.14 | 1.23M | $36.60 | 10/08, 04:00 | |
| IVOL | $17.32 | +0.17% | $17.24 | $17.39 | $17.24 | 1.23M | $17.30 | 10/08, 04:00 | |
| SPG | $197.59 | -2.06% | $201.47 | $201.95 | $197.32 | 1.23M | $198.37 | 10/08, 04:00 | |
| NTR | $69.97 | -1.73% | $71.51 | $72.59 | $69.81 | 1.23M | $70.29 | 10/08, 04:00 | |
| CNTB | $0.94 | +4.34% | $0.90 | $0.97 | $0.89 | 1.22M | $0.94 | 10/08, 04:00 | |
| AME | $248.62 | -2.01% | $250.77 | $251.87 | $246.37 | 1.22M | $248.41 | 10/08, 04:00 | |
| RRX | $164.17 | -1.32% | $162.25 | $164.59 | $158.81 | 1.22M | $162.45 | 10/08, 04:00 | |
| SSL | $14.20 | -0.63% | $14.55 | $14.65 | $14.19 | 1.22M | $14.35 | 10/08, 04:00 | |
| FIP | $2.84 | +6.37% | $2.63 | $2.89 | $2.60 | 1.22M | $2.81 | 10/08, 04:00 | |
| SPCM | $21.23 | -4.97% | $21.30 | $22.05 | $20.69 | 1.22M | $21.32 | 10/08, 04:00 | |
| VITL | $9.24 | -1.70% | $9.33 | $9.44 | $9.14 | 1.22M | $9.26 | 10/08, 04:00 | |
| IQQ | $25.65 | -0.23% | $25.50 | $25.66 | $25.45 | 1.22M | $25.58 | 10/08, 04:00 | |
| NWAX | $10.05 | -0.05% | $10.05 | $10.05 | $10.03 | 1.22M | $10.03 | 10/08, 04:00 | |
| BEP | $29.43 | +0.03% | $29.36 | $29.49 | $28.93 | 1.22M | $29.31 | 10/08, 04:00 | |
| XIFR | $10.36 | -0.19% | $10.25 | $10.41 | $10.14 | 1.21M | $10.31 | 10/08, 04:00 | |
| VCYT | $43.16 | -3.34% | $44.04 | $44.21 | $42.34 | 1.21M | $43.24 | 10/08, 04:00 | |
| LPX | $64.74 | -3.21% | $65.63 | $65.76 | $64.03 | 1.21M | $64.70 | 10/08, 04:00 | |
| ITW | $261.15 | -2.24% | $265.32 | $266.73 | $260.82 | 1.21M | $261.74 | 10/08, 04:00 | |
| IONX | $24.15 | -9.14% | $25.14 | $25.25 | $23.40 | 1.21M | $24.15 | 10/08, 04:00 | |
| SFL | $13.28 | -0.15% | $13.41 | $13.59 | $13.25 | 1.21M | $13.40 | 10/08, 04:00 | |
| BLSH | $31.82 | -4.67% | $32.09 | $32.53 | $31.32 | 1.21M | $31.83 | 10/08, 04:00 | |
| DE | $656.87 | -3.80% | $677.66 | $680.99 | $644.08 | 1.21M | $658.73 | 10/08, 04:00 | |
| WTFC | $142.49 | -1.69% | $142.92 | $143.33 | $138.23 | 1.21M | $140.89 | 10/08, 04:00 | |
| JANX | $17.92 | +6.73% | $16.52 | $18.37 | $16.42 | 1.21M | $17.80 | 10/08, 04:00 | |
| ROKU | $152.73 | +0.44% | $150.03 | $153.33 | $150.03 | 1.21M | $152.57 | 10/08, 04:00 | |
| ACMR | $72.77 | -3.42% | $72.43 | $73.96 | $70.99 | 1.21M | $72.45 | 10/08, 04:00 | |
| SNEX | $61.46 | -6.88% | $65.14 | $66.55 | $60.80 | 1.21M | $61.95 | 10/08, 04:00 | |
| CVBF | $21.53 | -1.64% | $21.77 | $21.84 | $21.48 | 1.21M | $21.55 | 10/08, 04:00 | |
| PRIM | $82.16 | -3.31% | $83.25 | $83.30 | $79.76 | 1.20M | $81.82 | 10/08, 04:00 | |
| PSIG | $4.69 | +0.64% | $4.60 | $4.73 | $4.60 | 1.20M | $4.67 | 10/08, 04:00 | |
| JAGX | $5.00 | -11.03% | $5.24 | $5.50 | $4.91 | 1.20M | $5.13 | 10/08, 04:00 |