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 |
|---|---|---|---|---|---|---|---|---|---|
| QTTB | $8.09 | +1.25% | $7.94 | $8.12 | $7.62 | 860.2K | $7.99 | 10/09, 04:00 | |
| HODO | $0.12 | -9.02% | $0.13 | $0.13 | $0.12 | 860.0K | $0.12 | 10/09, 04:00 | |
| FLCV | $36.67 | +0.46% | $36.49 | $36.72 | $36.39 | 859.5K | $36.43 | 10/09, 04:00 | |
| SCI | $76.77 | -0.12% | $76.97 | $77.39 | $76.11 | 859.2K | $76.81 | 10/09, 04:00 | |
| TKO | $181.63 | +1.67% | $179.43 | $183.36 | $178.63 | 857.7K | $181.23 | 10/09, 04:00 | |
| NWE | $74.63 | +0.89% | $74.00 | $74.78 | $71.98 | 856.9K | $73.78 | 10/09, 04:00 | |
| MNTN | $10.42 | +3.68% | $10.11 | $10.45 | $10.11 | 855.4K | $10.35 | 10/09, 04:00 | |
| PIPR | $64.38 | +0.92% | $63.23 | $64.59 | $62.81 | 855.2K | $64.22 | 10/09, 04:00 | |
| OIS | $8.20 | +1.36% | $8.19 | $8.31 | $8.07 | 854.4K | $8.20 | 10/09, 04:00 | |
| FDL | $50.15 | +1.87% | $49.33 | $50.20 | $49.33 | 854.3K | $49.79 | 10/09, 04:00 | |
| PKE | $29.66 | +1.37% | $29.21 | $31.25 | $29.00 | 853.6K | $30.29 | 10/09, 04:00 | |
| STLD | $234.17 | +0.03% | $233.94 | $237.55 | $232.97 | 852.5K | $235.12 | 10/09, 04:00 | |
| EMAT | $1.70 | -2.86% | $1.72 | $1.85 | $1.67 | 851.4K | $1.74 | 10/09, 04:00 | |
| AAPU | $46.11 | +2.38% | $45.18 | $46.38 | $44.89 | 850.8K | $45.65 | 10/09, 04:00 | |
| DOLE | $13.02 | +1.72% | $12.77 | $13.06 | $12.75 | 848.9K | $12.95 | 10/09, 04:00 | |
| MPWR | $1,369.80 | -3.94% | $1,405.99 | $1,416.62 | $1,349.39 | 848.2K | $1,375.26 | 10/09, 04:00 | |
| EPAM | $113.86 | +5.11% | $108.59 | $113.97 | $106.12 | 847.6K | $112.23 | 10/09, 04:00 | |
| SIL | $84.68 | +1.34% | $83.20 | $84.92 | $82.84 | 847.4K | $84.20 | 10/09, 04:00 | |
| EIKN | $7.50 | -0.53% | $7.48 | $7.74 | $7.19 | 847.1K | $7.48 | 10/09, 04:00 | |
| ATEN | $27.96 | -1.93% | $28.85 | $28.85 | $27.55 | 847.0K | $27.92 | 10/09, 04:00 | |
| IRON | $60.77 | -0.67% | $60.71 | $61.58 | $58.22 | 846.8K | $60.23 | 10/09, 04:00 | |
| INSP | $66.69 | -1.13% | $67.12 | $68.00 | $66.07 | 846.7K | $66.75 | 10/09, 04:00 | |
| ANGI | $6.28 | +2.95% | $6.06 | $6.29 | $5.94 | 846.6K | $6.18 | 10/09, 04:00 | |
| EWP | $57.90 | +0.14% | $57.61 | $57.94 | $57.25 | 845.8K | $57.64 | 10/09, 04:00 | |
| PEPG | $2.38 | -0.83% | $2.38 | $2.45 | $2.28 | 845.1K | $2.37 | 10/09, 04:00 | |
| OGC | $26.67 | +1.10% | $26.39 | $27.08 | $26.29 | 844.7K | $26.71 | 10/09, 04:00 | |
| HCSG | $20.66 | -0.63% | $20.55 | $20.72 | $20.26 | 844.0K | $20.59 | 10/09, 04:00 | |
| MNDY | $88.91 | +6.47% | $84.02 | $89.07 | $83.62 | 843.2K | $86.93 | 10/09, 04:00 | |
| LIND | $35.54 | +1.51% | $34.45 | $35.79 | $34.25 | 843.0K | $35.32 | 10/09, 04:00 | |
| H | $159.43 | +1.46% | $156.61 | $160.37 | $155.91 | 842.3K | $159.03 | 10/09, 04:00 | |
| OSG | $4.77 | +3.25% | $4.55 | $4.82 | $4.55 | 841.9K | $4.73 | 10/09, 04:00 | |
| APD | $278.38 | +0.09% | $277.92 | $278.94 | $274.82 | 841.8K | $277.74 | 10/09, 04:00 | |
| GLOB | $37.05 | +4.40% | $35.49 | $37.09 | $34.60 | 840.5K | $36.38 | 10/09, 04:00 | |
| NFG | $78.21 | +0.68% | $78.05 | $79.11 | $78.03 | 839.0K | $78.39 | 10/09, 04:00 | |
| KBWD | $10.73 | +0.88% | $10.59 | $10.74 | $10.54 | 836.6K | $10.64 | 10/09, 04:00 | |
| XFOR | $2.79 | -0.71% | $2.77 | $2.81 | $2.70 | 836.5K | $2.78 | 10/09, 04:00 | |
| DFAE | $39.02 | -1.69% | $39.23 | $39.31 | $38.82 | 836.0K | $39.01 | 10/09, 04:00 | |
| BHF | $48.99 | -1.35% | $49.71 | $49.85 | $48.63 | 835.7K | $49.16 | 10/09, 04:00 | |
| ESNT | $63.59 | +2.73% | $61.73 | $63.63 | $61.73 | 834.7K | $63.05 | 10/09, 04:00 | |
| ELDN | $2.42 | 0.00% | $2.40 | $2.44 | $2.36 | 834.6K | $2.41 | 10/09, 04:00 | |
| GSY | $50.02 | 0.00% | $50.01 | $50.03 | $50.01 | 834.3K | $50.02 | 10/09, 04:00 | |
| LFTO | $16.15 | +2.09% | $15.74 | $16.21 | $15.69 | 833.6K | $16.06 | 10/09, 04:00 | |
| PDYN | $5.12 | -1.73% | $5.20 | $5.21 | $5.07 | 832.9K | $5.13 | 10/09, 04:00 | |
| PARR | $87.65 | +1.78% | $87.02 | $89.21 | $86.00 | 832.9K | $87.74 | 10/09, 04:00 | |
| ARQQ | $18.43 | -18.27% | $22.15 | $22.50 | $17.81 | 832.3K | $19.06 | 10/09, 04:00 | |
| CGBL | $37.05 | -0.19% | $36.94 | $37.11 | $36.94 | 832.2K | $37.01 | 10/09, 04:00 | |
| LPLA | $328.00 | +0.99% | $324.77 | $333.89 | $323.43 | 831.9K | $328.91 | 10/09, 04:00 | |
| AUPH | $16.22 | +1.31% | $15.91 | $16.30 | $15.80 | 831.0K | $16.11 | 10/09, 04:00 | |
| AVA | $35.48 | +0.71% | $35.22 | $35.60 | $35.02 | 830.4K | $35.42 | 10/09, 04:00 | |
| MGTX | $10.50 | -2.96% | $10.70 | $10.72 | $10.36 | 830.4K | $10.53 | 10/09, 04:00 |