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 |
|---|---|---|---|---|---|---|---|---|---|
| CMCO | $15.99 | +0.06% | $16.04 | $16.24 | $15.78 | 298.3K | $16.05 | 10/10, 04:00 | |
| EEMV | $74.07 | +0.90% | $74.01 | $74.19 | $73.90 | 298.2K | $73.99 | 10/10, 04:00 | |
| HPEL | $29.17 | +6.77% | $28.73 | $29.51 | $26.98 | 298.1K | $28.33 | 10/10, 04:00 | |
| CRDF | $1.08 | +1.89% | $1.06 | $1.11 | $1.06 | 298.1K | $1.09 | 10/10, 04:00 | |
| BSIN | $1.46 | +0.69% | $1.45 | $1.49 | $1.45 | 297.9K | $1.47 | 10/10, 04:00 | |
| GRAN | $1.30 | +11.11% | $1.18 | $1.31 | $1.11 | 297.7K | $1.23 | 10/10, 04:00 | |
| STXL | $25.49 | +2.00% | $25.25 | $25.85 | $24.41 | 297.7K | $25.19 | 10/10, 04:00 | |
| DEA | $23.08 | -0.60% | $23.38 | $23.38 | $23.06 | 297.5K | $23.15 | 10/10, 04:00 | |
| AWI | $161.87 | -0.75% | $163.95 | $163.95 | $161.80 | 297.3K | $162.35 | 10/10, 04:00 | |
| LCLN | $24.62 | +1.11% | $24.36 | $24.84 | $24.20 | 297.3K | $24.61 | 10/10, 04:00 | |
| AIRO | $6.12 | -0.49% | $6.15 | $6.17 | $5.96 | 297.2K | $6.07 | 10/10, 04:00 | |
| EDVA | $0.16 | -2.44% | $0.16 | $0.16 | $0.15 | 297.2K | $0.15 | 10/10, 04:00 | |
| AAXJ | $115.54 | +0.93% | $116.05 | $116.05 | $115.26 | 297.0K | $115.35 | 10/10, 04:00 | |
| DFGP | $52.23 | +0.07% | $52.20 | $52.27 | $52.16 | 296.8K | $52.22 | 10/10, 04:00 | |
| EDN | $20.22 | +0.35% | $20.08 | $20.75 | $20.00 | 296.7K | $20.26 | 10/10, 04:00 | |
| RGR | $43.26 | -0.80% | $43.81 | $44.03 | $43.25 | 296.6K | $43.59 | 10/10, 04:00 | |
| OEC | $5.77 | -0.86% | $5.80 | $5.85 | $5.64 | 296.4K | $5.76 | 10/10, 04:00 | |
| VECO | $52.28 | +1.61% | $51.94 | $53.28 | $51.17 | 296.2K | $52.15 | 10/10, 04:00 | |
| GPZ | $21.65 | +1.36% | $21.50 | $21.79 | $21.32 | 296.2K | $21.58 | 10/10, 04:00 | |
| TBF | $26.68 | -0.04% | $26.73 | $26.84 | $26.65 | 296.0K | $26.72 | 10/10, 04:00 | |
| NBP | $1.40 | +1.82% | $1.38 | $1.42 | $1.37 | 295.9K | $1.40 | 10/10, 04:00 | |
| CAM | $24.13 | +0.42% | $24.14 | $24.14 | $24.09 | 295.9K | $24.11 | 10/10, 04:00 | |
| THRY | $1.41 | -3.42% | $1.45 | $1.48 | $1.40 | 295.6K | $1.43 | 10/10, 04:00 | |
| AAMI | $93.71 | +0.44% | $93.54 | $95.67 | $92.93 | 295.4K | $94.22 | 10/10, 04:00 | |
| BBAX | $61.43 | +0.99% | $61.07 | $61.48 | $61.07 | 295.4K | $61.30 | 10/10, 04:00 | |
| WTFC | $143.25 | -0.66% | $143.76 | $144.30 | $142.69 | 294.7K | $143.30 | 10/10, 04:00 | |
| MRCY | $79.49 | +1.24% | $79.01 | $79.64 | $78.14 | 294.5K | $79.13 | 10/10, 04:00 | |
| CNNE | $15.50 | -2.52% | $15.90 | $16.02 | $15.49 | 294.5K | $15.67 | 10/10, 04:00 | |
| NKLR | $3.16 | -3.36% | $3.34 | $3.34 | $3.08 | 294.2K | $3.14 | 10/10, 04:00 | |
| AXTQ | $28.56 | +9.43% | $24.61 | $28.67 | $23.44 | 294.1K | $26.94 | 10/10, 04:00 | |
| AD | $33.39 | -0.80% | $33.57 | $33.68 | $32.68 | 294.1K | $33.31 | 10/10, 04:00 | |
| FMNB | $14.97 | -1.51% | $15.12 | $15.17 | $14.97 | 293.7K | $15.03 | 10/10, 04:00 | |
| CPS | $21.00 | -3.09% | $21.65 | $21.65 | $20.81 | 293.7K | $21.02 | 10/10, 04:00 | |
| NGEN | $1.73 | -1.14% | $1.75 | $1.80 | $1.71 | 293.2K | $1.73 | 10/10, 04:00 | |
| GGR | $3.15 | +12.50% | $3.10 | $3.15 | $2.81 | 293.1K | $3.00 | 10/10, 04:00 | |
| SPHB | $154.16 | +1.41% | $153.97 | $154.18 | $152.25 | 292.8K | $153.68 | 10/10, 04:00 | |
| OGI | $0.96 | +0.86% | $0.94 | $0.96 | $0.93 | 292.7K | $0.95 | 10/10, 04:00 | |
| ANDE | $63.89 | -3.97% | $66.53 | $66.79 | $63.80 | 291.8K | $64.77 | 10/10, 04:00 | |
| VCV | $8.93 | +1.36% | $8.92 | $8.94 | $8.83 | 291.6K | $8.91 | 10/10, 04:00 | |
| NFE | $4.35 | +0.69% | $4.22 | $4.62 | $4.18 | 291.6K | $4.35 | 10/10, 04:00 | |
| OOMA | $20.04 | -0.30% | $20.03 | $20.19 | $19.76 | 291.5K | $19.93 | 10/10, 04:00 | |
| BLNE | $0.71 | -3.30% | $0.76 | $0.76 | $0.70 | 291.4K | $0.71 | 10/10, 04:00 | |
| CENTA | $35.00 | -0.06% | $34.96 | $35.20 | $34.81 | 291.3K | $35.01 | 10/10, 04:00 | |
| RMSG | $0.30 | -1.67% | $0.30 | $0.30 | $0.29 | 291.3K | $0.29 | 10/10, 04:00 | |
| GOSS | $9.31 | -5.77% | $9.93 | $10.10 | $9.20 | 291.0K | $9.61 | 10/10, 04:00 | |
| JIII | $48.40 | +0.17% | $48.33 | $48.54 | $48.21 | 290.8K | $48.33 | 10/10, 04:00 | |
| FEGE | $51.10 | +0.87% | $50.88 | $51.50 | $50.78 | 290.6K | $50.98 | 10/10, 04:00 | |
| SDCI | $31.39 | +0.38% | $31.49 | $31.61 | $31.32 | 290.5K | $31.51 | 10/10, 04:00 | |
| JPMpD | $21.21 | -0.61% | $21.29 | $21.44 | $21.21 | 290.4K | $21.28 | 10/10, 04:00 | |
| BUYW | $14.57 | +0.07% | $14.57 | $14.58 | $14.50 | 290.2K | $14.56 | 10/10, 04:00 |