MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12592 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| PNFP | $94.67 | +1.70% | $92.57 | $94.76 | $92.33 | 1.00M | $94.15 | 10/09, 04:00 | |
| LTPZ | $45.09 | +0.69% | $44.72 | $45.24 | $44.72 | 1.00M | $44.96 | 10/09, 04:00 | |
| TFX | $124.19 | -0.23% | $124.02 | $124.95 | $122.06 | 1.00M | $123.95 | 10/09, 04:00 | |
| TS | $56.59 | +1.82% | $55.84 | $56.81 | $55.47 | 1.00M | $56.50 | 10/09, 04:00 | |
| INOD | $61.20 | -3.49% | $62.69 | $63.31 | $60.05 | 1.00M | $61.34 | 10/09, 04:00 | |
| EPR | $54.41 | +0.61% | $54.18 | $54.51 | $53.69 | 1.00M | $54.28 | 10/09, 04:00 | |
| PTGX | $139.91 | -0.72% | $139.57 | $142.18 | $137.99 | 1.00M | $139.91 | 10/09, 04:00 | |
| FIBK | $34.94 | +0.58% | $34.51 | $35.03 | $34.29 | 999.9K | $34.74 | 10/09, 04:00 | |
| DTI | $2.01 | -14.83% | $2.36 | $2.36 | $1.97 | 998.2K | $2.10 | 10/09, 04:00 | |
| PUBM | $18.68 | +0.59% | $18.43 | $18.88 | $18.43 | 997.7K | $18.68 | 10/09, 04:00 | |
| EC | $16.94 | +1.86% | $16.96 | $17.25 | $16.73 | 997.2K | $17.01 | 10/09, 04:00 | |
| MAR | $361.08 | +1.28% | $355.17 | $363.83 | $354.62 | 996.2K | $360.98 | 10/09, 04:00 | |
| SN | $184.87 | -0.17% | $183.07 | $185.73 | $181.10 | 994.9K | $183.93 | 10/09, 04:00 | |
| SLDE | $25.30 | +2.72% | $24.63 | $25.35 | $24.43 | 994.5K | $25.07 | 10/09, 04:00 | |
| FTCA | $6.80 | +0.15% | $6.75 | $6.82 | $6.75 | 993.1K | $6.78 | 10/09, 04:00 | |
| AIQ | $65.60 | -1.60% | $66.28 | $66.45 | $65.07 | 993.0K | $65.74 | 10/09, 04:00 | |
| BZH | $33.41 | -0.03% | $33.42 | $33.46 | $33.41 | 992.3K | $33.43 | 10/09, 04:00 | |
| LAUR | $39.20 | +1.66% | $38.48 | $39.54 | $38.48 | 992.3K | $39.17 | 10/09, 04:00 | |
| FLCB | $20.43 | +0.34% | $20.33 | $20.44 | $20.32 | 992.3K | $20.42 | 10/09, 04:00 | |
| ALTO | $3.73 | +2.33% | $3.62 | $3.74 | $3.62 | 991.3K | $3.70 | 10/09, 04:00 | |
| ALSN | $109.11 | -1.49% | $108.77 | $109.71 | $105.10 | 990.7K | $108.36 | 10/09, 04:00 | |
| AVTX | $13.43 | -1.10% | $13.45 | $13.60 | $12.77 | 990.4K | $13.33 | 10/09, 04:00 | |
| PFFA | $19.55 | +0.51% | $19.41 | $19.55 | $19.35 | 988.9K | $19.41 | 10/09, 04:00 | |
| IQV | $258.88 | +0.30% | $256.01 | $259.95 | $252.56 | 988.4K | $256.72 | 10/09, 04:00 | |
| BAND | $51.95 | -9.61% | $56.66 | $57.70 | $51.32 | 987.1K | $53.17 | 10/09, 04:00 | |
| KREF | $6.37 | +2.25% | $6.16 | $6.39 | $6.14 | 986.7K | $6.32 | 10/09, 04:00 | |
| ANL | $15.51 | +10.39% | $13.87 | $16.05 | $13.78 | 985.3K | $14.50 | 10/09, 04:00 | |
| RETO | $1.40 | -10.83% | $1.58 | $1.58 | $1.32 | 984.9K | $1.42 | 10/09, 04:00 | |
| UMBF | $130.39 | +1.70% | $127.83 | $131.68 | $127.20 | 983.6K | $130.15 | 10/09, 04:00 | |
| CRMG | $7.70 | +2.67% | $7.48 | $7.71 | $7.21 | 983.6K | $7.48 | 10/09, 04:00 | |
| LITS | $1.22 | -3.94% | $1.30 | $1.30 | $1.18 | 982.8K | $1.21 | 10/09, 04:00 | |
| NCMI | $2.21 | +0.45% | $2.21 | $2.23 | $2.16 | 982.4K | $2.20 | 10/09, 04:00 | |
| ALLE | $149.99 | +1.41% | $146.71 | $151.36 | $146.52 | 981.4K | $149.67 | 10/09, 04:00 | |
| GSBD | $8.88 | +0.79% | $8.75 | $8.94 | $8.75 | 981.3K | $8.88 | 10/09, 04:00 | |
| PWR | $685.33 | -2.25% | $691.90 | $696.82 | $669.80 | 981.2K | $683.66 | 10/09, 04:00 | |
| JUCY | $21.78 | +0.14% | $21.70 | $21.78 | $21.70 | 981.2K | $21.72 | 10/09, 04:00 | |
| ACP | $4.36 | -0.23% | $4.36 | $4.38 | $4.32 | 981.0K | $4.34 | 10/09, 04:00 | |
| ZLAB | $24.81 | -1.98% | $24.33 | $24.94 | $23.76 | 979.2K | $24.49 | 10/09, 04:00 | |
| FUBO | $9.35 | +1.08% | $9.25 | $9.47 | $9.09 | 978.9K | $9.32 | 10/09, 04:00 | |
| VNDA | $4.53 | -0.66% | $4.52 | $4.54 | $4.35 | 978.9K | $4.48 | 10/09, 04:00 | |
| OMF | $56.42 | +0.62% | $55.50 | $56.58 | $55.40 | 978.8K | $56.13 | 10/09, 04:00 | |
| SHMD | $3.97 | -11.58% | $4.32 | $4.35 | $3.91 | 978.3K | $4.09 | 10/09, 04:00 | |
| BLZE | $12.99 | -5.39% | $13.48 | $13.55 | $12.92 | 976.6K | $13.13 | 10/09, 04:00 | |
| MARO | $3.36 | -5.62% | $3.46 | $3.46 | $3.26 | 976.5K | $3.35 | 10/09, 04:00 | |
| JKHY | $149.05 | +2.31% | $145.74 | $149.18 | $145.45 | 975.4K | $148.38 | 10/09, 04:00 | |
| ECL | $281.69 | +1.29% | $276.52 | $282.74 | $276.15 | 975.0K | $280.52 | 10/09, 04:00 | |
| CRON | $3.22 | -0.62% | $3.22 | $3.24 | $3.15 | 974.2K | $3.19 | 10/09, 04:00 | |
| COLM | $56.76 | +0.41% | $56.49 | $58.19 | $56.00 | 973.0K | $56.91 | 10/09, 04:00 | |
| PLX | $2.70 | -0.37% | $2.68 | $2.71 | $2.61 | 972.9K | $2.68 | 10/09, 04:00 | |
| BL | $29.25 | +3.25% | $28.20 | $29.31 | $28.11 | 971.6K | $28.95 | 10/09, 04:00 |