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 |
|---|---|---|---|---|---|---|---|---|---|
| DISV | $42.65 | +0.46% | $42.49 | $42.69 | $42.49 | 290.1K | $42.59 | 10/10, 04:00 | |
| INMD | $14.21 | +0.92% | $14.05 | $14.23 | $14.05 | 289.9K | $14.19 | 10/10, 04:00 | |
| ELE | $17.86 | +2.17% | $17.81 | $18.04 | $17.69 | 289.7K | $17.90 | 10/10, 04:00 | |
| SGHT | $8.89 | +4.96% | $8.65 | $8.91 | $8.44 | 289.5K | $8.75 | 10/10, 04:00 | |
| NRXP | $2.85 | -1.38% | $2.89 | $2.89 | $2.82 | 289.4K | $2.85 | 10/10, 04:00 | |
| ECG | $122.44 | +0.22% | $124.81 | $124.81 | $120.81 | 289.3K | $123.01 | 10/10, 04:00 | |
| EVSM | $49.35 | +0.18% | $49.26 | $49.39 | $49.26 | 289.0K | $49.32 | 10/10, 04:00 | |
| GOLD | $40.69 | -2.33% | $42.00 | $42.15 | $40.66 | 288.9K | $41.13 | 10/10, 04:00 | |
| TAN | $43.75 | +0.99% | $43.75 | $43.86 | $43.24 | 288.9K | $43.55 | 10/10, 04:00 | |
| EIKN | $7.47 | -0.40% | $7.48 | $7.82 | $7.25 | 288.7K | $7.56 | 10/10, 04:00 | |
| PLRX | $1.02 | +2.00% | $0.99 | $1.03 | $0.99 | 288.5K | $1.01 | 10/10, 04:00 | |
| LE | $10.50 | +1.06% | $10.43 | $10.51 | $10.12 | 288.4K | $10.31 | 10/10, 04:00 | |
| GSIE | $45.76 | +0.70% | $45.64 | $45.79 | $45.58 | 288.0K | $45.67 | 10/10, 04:00 | |
| APOG | $40.59 | -0.44% | $40.86 | $41.09 | $39.88 | 288.0K | $40.57 | 10/10, 04:00 | |
| EVN | $9.37 | +1.85% | $9.20 | $9.48 | $9.16 | 287.5K | $9.37 | 10/10, 04:00 | |
| CPA | $134.23 | -0.22% | $135.32 | $136.14 | $132.48 | 287.5K | $134.05 | 10/10, 04:00 | |
| BRCB | $7.25 | +1.26% | $7.17 | $7.31 | $7.13 | 287.3K | $7.23 | 10/10, 04:00 | |
| GRSD | $1.47 | -3.29% | $1.52 | $1.53 | $1.46 | 287.2K | $1.48 | 10/10, 04:00 | |
| HEI | $298.28 | +0.80% | $295.72 | $298.85 | $295.01 | 286.8K | $297.60 | 10/10, 04:00 | |
| ENVA | $178.07 | -2.48% | $183.25 | $183.29 | $177.43 | 286.2K | $178.65 | 10/10, 04:00 | |
| BBUC | $26.67 | +1.64% | $25.98 | $26.80 | $25.93 | 286.1K | $26.56 | 10/10, 04:00 | |
| CNS | $69.26 | -2.05% | $70.12 | $71.42 | $69.13 | 286.0K | $69.39 | 10/10, 04:00 | |
| AWF | $9.60 | +0.95% | $9.55 | $9.63 | $9.55 | 286.0K | $9.59 | 10/10, 04:00 | |
| PEBO | $35.80 | -1.40% | $36.25 | $36.35 | $35.78 | 285.7K | $35.92 | 10/10, 04:00 | |
| CBT | $74.91 | -0.93% | $75.27 | $75.64 | $74.50 | 285.6K | $75.13 | 10/10, 04:00 | |
| KALA | $0.29 | -0.89% | $0.30 | $0.30 | $0.29 | 285.5K | $0.29 | 10/10, 04:00 | |
| CNOB | $29.94 | -0.93% | $30.15 | $30.40 | $29.86 | 285.4K | $29.98 | 10/10, 04:00 | |
| LYTS | $20.65 | +1.03% | $20.55 | $21.29 | $20.35 | 285.1K | $20.66 | 10/10, 04:00 | |
| RBC | $503.68 | +2.58% | $494.91 | $510.46 | $490.52 | 284.7K | $505.01 | 10/10, 04:00 | |
| PWV | $77.53 | -0.72% | $77.26 | $77.78 | $77.24 | 284.6K | $77.55 | 10/10, 04:00 | |
| JOE | $64.86 | -0.60% | $65.32 | $66.28 | $64.85 | 284.6K | $65.40 | 10/10, 04:00 | |
| SLON | $34.90 | -0.83% | $36.01 | $36.20 | $34.75 | 283.7K | $35.52 | 10/10, 04:00 | |
| GRMLW | $0.45 | +12.47% | $0.49 | $0.54 | $0.41 | 283.1K | $0.48 | 10/10, 04:00 | |
| QTRX | $3.28 | +2.18% | $3.22 | $3.45 | $3.20 | 282.7K | $3.32 | 10/10, 04:00 | |
| HDSN | $5.14 | -0.58% | $5.17 | $5.19 | $5.10 | 282.6K | $5.14 | 10/10, 04:00 | |
| IBTK | $19.00 | -0.05% | $18.99 | $19.00 | $18.97 | 282.4K | $18.99 | 10/10, 04:00 | |
| GOOY | $12.19 | +0.91% | $12.15 | $12.21 | $12.15 | 282.0K | $12.18 | 10/10, 04:00 | |
| NOVT | $141.28 | +3.63% | $138.79 | $146.57 | $137.00 | 281.9K | $141.51 | 10/10, 04:00 | |
| VC | $85.43 | -0.84% | $86.31 | $86.94 | $85.36 | 281.6K | $85.78 | 10/10, 04:00 | |
| UHAL.B | $50.37 | -0.94% | $50.93 | $51.25 | $49.73 | 281.6K | $50.23 | 10/10, 04:00 | |
| OPENZ | $0.07 | +0.56% | $0.07 | $0.08 | $0.07 | 281.5K | $0.08 | 10/10, 04:00 | |
| DFAT | $67.27 | -0.43% | $67.61 | $67.85 | $67.27 | 280.9K | $67.45 | 10/10, 04:00 | |
| TROO | $1.74 | +10.48% | $1.70 | $1.74 | $1.60 | 280.6K | $1.66 | 10/10, 04:00 | |
| AIAI | $3.18 | 0.00% | $3.26 | $3.41 | $3.04 | 280.5K | $3.20 | 10/10, 04:00 | |
| RCEL | $13.21 | -0.90% | $13.49 | $13.71 | $13.00 | 280.5K | $13.31 | 10/10, 04:00 | |
| FLHY | $23.42 | +0.04% | $23.42 | $23.43 | $23.38 | 280.3K | $23.42 | 10/10, 04:00 | |
| LSTA | $1.06 | -11.67% | $1.28 | $1.28 | $1.02 | 280.2K | $1.08 | 10/10, 04:00 | |
| YALA | $5.51 | +2.42% | $5.42 | $5.54 | $5.39 | 279.6K | $5.51 | 10/10, 04:00 | |
| RIGL | $49.08 | +0.74% | $48.60 | $50.49 | $48.60 | 279.4K | $49.42 | 10/10, 04:00 | |
| HEI.A | $223.05 | +0.90% | $221.90 | $223.55 | $219.87 | 279.3K | $221.86 | 10/10, 04:00 |