NASDAQ (Prime Medicine Inc) |
AMEX (First Trust Heitman Global Prime Real Estate ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:28:29 | 2.65 | 1 | Odd lot | Buy | 2.50 | 2.65 | 646,287 | 5423 | nasd | |
19:24:53 | 2.65 | 380 | form t | Buy | 2.50 | 2.65 | 646,286 | 5422 | nasd | |
18:21:13 | 2.65 | 10 | Odd lot | Buy | 2.45 | 2.65 | 645,906 | 5421 | nasd | |
18:03:17 | 2.65 | 385 | form t | Buy | 2.45 | 2.65 | 645,896 | 5420 | nasd | |
17:30:37 | 2.65 | 60 | Odd lot | Buy | 2.45 | 2.67 | 645,511 | 5419 | nasd | |
17:29:12 | 2.67 | 200 | form t | Buy | 2.45 | 2.67 | 645,451 | 5418 | nasd | |
16:46:12 | 2.67 | 20 | Odd lot | Buy | 2.50 | 2.67 | 645,251 | 5417 | nasd | |
16:44:55 | 2.67 | 1 | Odd lot | Buy | 2.50 | 2.67 | 645,231 | 5416 | nasd | |
16:04:53 | 2.68 | 1 | Odd lot | Buy | 2.50 | 2.68 | 645,230 | 5415 | nasd | |
16:04:41 | 2.60 | 100 | form t | Buy | 2.58 | 2.60 | 645,229 | 5414 | nasd | |
16:02:10 | 2.595 | 187 | prior ref | Buy | 2.50 | 2.60 | 645,129 | 5413 | nasd | |
16:01:56 | 2.595 | 216 | prior ref | Buy | 2.50 | 2.60 | 644,942 | 5412 | nasd | |
16:01:46 | 2.595 | 424 | prior ref | Buy | 2.50 | 2.60 | 644,726 | 5411 | nasd | |
16:01:34 | 2.595 | 936 | prior ref | Buy | 2.50 | 2.60 | 644,302 | 5410 | nasd | |
16:00:20 | 2.595 | 108 | prior ref | Buy | 2.50 | 2.60 | 643,366 | 5409 | nasd | |
16:00:19 | 2.595 | 370 | prior ref | Buy | 2.50 | 2.60 | 643,258 | 5408 | nasd | |
16:00:19 | 2.595 | 109 | prior ref | Buy | 2.50 | 2.60 | 642,888 | 5407 | nasd | |
16:00:04 | 2.595 | 336 | form t | Buy | 2.57 | 2.60 | 642,779 | 5406 | nasd | |
16:00:01 | 2.595 | 26,496 | 2.57 | 2.60 | 642,443 | 5405 | nasd | |||
16:00:01 | 2.595 | 100 | form t | Buy | 2.57 | 2.60 | 642,443 | 5404 | nasd | |
16:00:01 | 2.595 | 400 | form t | Buy | 2.57 | 2.60 | 642,343 | 5403 | nasd | |
16:00:01 | 2.595 | 100 | form t | Buy | 2.57 | 2.60 | 641,943 | 5402 | nasd | |
16:00:00 | 2.59 | 100 | 2.59 | 2.60 | 641,843 | 5401 | nasd | |||
16:00:00 | 2.595 | 26,496 | 2.59 | 2.60 | 641,843 | 5400 | nasd | |||
15:59:59 | 2.595 | 20 | Odd lot | 2.59 | 2.60 | 615,347 | 5399 | nasd | ||
15:59:59 | 2.595 | 8 | Odd lot | 2.59 | 2.60 | 615,327 | 5398 | nasd | ||
15:59:59 | 2.59 | 49 | Odd lot | Sell | 2.59 | 2.60 | 615,319 | 5397 | nasd | |
15:59:59 | 2.595 | 2 | Odd lot | 2.59 | 2.60 | 615,270 | 5396 | nasd | ||
15:59:58 | 2.595 | 10 | Odd lot | 2.59 | 2.60 | 615,268 | 5395 | nasd | ||
15:59:58 | 2.595 | 20 | Odd lot | 2.59 | 2.60 | 615,258 | 5394 | nasd | ||
15:59:58 | 2.59 | 100 | Sell | 2.59 | 2.60 | 615,238 | 5393 | nasd | ||
15:59:58 | 2.59 | 402 | Sell | 2.59 | 2.60 | 615,138 | 5392 | nasd | ||
15:59:57 | 2.60 | 59 | Odd lot | Buy | 2.59 | 2.60 | 614,736 | 5391 | nasd | |
15:59:57 | 2.60 | 21 | Odd lot | Buy | 2.59 | 2.60 | 614,677 | 5390 | nasd | |
15:59:57 | 2.59 | 6 | Odd lot | Sell | 2.59 | 2.60 | 614,656 | 5389 | nasd | |
15:59:56 | 2.5905 | 27 | Odd lot | Sell | 2.59 | 2.60 | 614,650 | 5388 | nasd | |
15:59:56 | 2.595 | 100 | 2.59 | 2.60 | 614,623 | 5387 | nasd | |||
15:59:56 | 2.59 | 11 | Odd lot | Sell | 2.59 | 2.60 | 614,523 | 5386 | nasd | |
15:59:56 | 2.59 | 10 | Odd lot | Sell | 2.59 | 2.60 | 614,512 | 5385 | nasd | |
15:59:56 | 2.595 | 1,000 | 2.59 | 2.60 | 614,502 | 5384 | nasd | |||
15:59:56 | 2.59 | 28 | Odd lot | Sell | 2.59 | 2.60 | 613,502 | 5383 | nasd | |
15:59:55 | 2.59 | 4 | Odd lot | Sell | 2.59 | 2.60 | 613,474 | 5382 | nasd | |
15:59:54 | 2.59 | 100 | Sell | 2.59 | 2.60 | 613,470 | 5381 | nasd | ||
15:59:54 | 2.59 | 14 | Odd lot | Sell | 2.59 | 2.60 | 613,370 | 5380 | nasd | |
15:59:54 | 2.59 | 19 | Odd lot | Sell | 2.59 | 2.60 | 613,356 | 5379 | nasd | |
15:59:54 | 2.59 | 300 | Sell | 2.59 | 2.60 | 613,337 | 5378 | nasd | ||
15:59:54 | 2.59 | 270 | Sell | 2.59 | 2.60 | 613,037 | 5377 | nasd | ||
15:59:54 | 2.59 | 174 | Sell | 2.59 | 2.60 | 612,767 | 5376 | nasd | ||
15:59:53 | 2.59 | 9 | Odd lot | Sell | 2.59 | 2.60 | 612,593 | 5375 | nasd | |
15:59:53 | 2.595 | 1 | Odd lot | 2.59 | 2.60 | 612,584 | 5374 | nasd | ||
15:59:53 | 2.59 | 157 | Sell | 2.59 | 2.60 | 612,583 | 5373 | nasd | ||
15:59:53 | 2.59 | 71 | Odd lot | Sell | 2.59 | 2.60 | 612,426 | 5372 | nasd | |
15:59:53 | 2.59 | 174 | Sell | 2.59 | 2.60 | 612,355 | 5371 | nasd | ||
15:59:52 | 2.592 | 200 | Sell | 2.59 | 2.60 | 612,181 | 5370 | nasd | ||
15:59:52 | 2.59 | 190 | Sell | 2.59 | 2.60 | 611,981 | 5369 | nasd | ||
15:59:52 | 2.59 | 40 | Odd lot | Sell | 2.59 | 2.60 | 611,791 | 5368 | nasd | |
15:59:52 | 2.59 | 200 | Sell | 2.59 | 2.60 | 611,751 | 5367 | nasd | ||
15:59:52 | 2.59 | 200 | Sell | 2.59 | 2.60 | 611,551 | 5366 | nasd | ||
15:59:52 | 2.59 | 269 | Sell | 2.59 | 2.60 | 611,351 | 5365 | nasd | ||
15:59:52 | 2.59 | 200 | Sell | 2.59 | 2.60 | 611,082 | 5364 | nasd | ||
15:59:52 | 2.59 | 10 | Odd lot | Sell | 2.59 | 2.60 | 610,882 | 5363 | nasd | |
15:59:52 | 2.59 | 100 | Sell | 2.59 | 2.60 | 610,872 | 5362 | nasd | ||
15:59:52 | 2.59 | 5 | Odd lot | Sell | 2.59 | 2.60 | 610,772 | 5361 | nasd | |
15:59:52 | 2.595 | 100 | 2.59 | 2.60 | 610,767 | 5360 | nasd | |||
15:59:52 | 2.59 | 4 | Odd lot | Sell | 2.59 | 2.60 | 610,667 | 5359 | nasd | |
15:59:52 | 2.59 | 58 | Odd lot | Sell | 2.59 | 2.60 | 610,663 | 5358 | nasd | |
15:59:52 | 2.59 | 117 | Sell | 2.59 | 2.60 | 610,605 | 5357 | nasd | ||
15:59:51 | 2.59 | 13 | Odd lot | Sell | 2.59 | 2.60 | 610,488 | 5356 | nasd | |
15:59:51 | 2.59 | 248 | Sell | 2.59 | 2.60 | 610,475 | 5355 | nasd | ||
15:59:50 | 2.59 | 1 | Odd lot | Sell | 2.59 | 2.60 | 610,227 | 5354 | nasd | |
15:59:49 | 2.595 | 100 | 2.59 | 2.60 | 610,226 | 5353 | nasd | |||
15:59:49 | 2.595 | 37 | Odd lot | 2.59 | 2.60 | 610,126 | 5352 | nasd | ||
15:59:49 | 2.595 | 15 | Odd lot | 2.59 | 2.60 | 610,089 | 5351 | nasd | ||
15:59:49 | 2.59 | 1 | Odd lot | Sell | 2.59 | 2.60 | 610,074 | 5350 | nasd | |
15:59:49 | 2.5907 | 22 | Odd lot | Sell | 2.59 | 2.60 | 610,073 | 5349 | nasd | |
15:59:49 | 2.59 | 3 | Odd lot | Sell | 2.59 | 2.60 | 610,051 | 5348 | nasd | |
15:59:49 | 2.59 | 175 | Sell | 2.59 | 2.60 | 610,048 | 5347 | nasd | ||
15:59:48 | 2.595 | 100 | 2.59 | 2.60 | 609,873 | 5346 | nasd | |||
15:59:48 | 2.59 | 37 | Odd lot | Sell | 2.59 | 2.60 | 609,773 | 5345 | nasd | |
15:59:48 | 2.59 | 135 | Sell | 2.59 | 2.60 | 609,736 | 5344 | nasd | ||
15:59:48 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,601 | 5343 | nasd | |
15:59:47 | 2.5908 | 42 | Odd lot | Sell | 2.59 | 2.60 | 609,599 | 5342 | nasd | |
15:59:47 | 2.59 | 1 | Odd lot | Sell | 2.59 | 2.60 | 609,557 | 5341 | nasd | |
15:59:47 | 2.59 | 12 | Odd lot | Sell | 2.59 | 2.60 | 609,556 | 5340 | nasd | |
15:59:47 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,544 | 5339 | nasd | |
15:59:47 | 2.59 | 164 | Sell | 2.59 | 2.60 | 609,542 | 5338 | nasd | ||
15:59:47 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,378 | 5337 | nasd | |
15:59:47 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,376 | 5336 | nasd | |
15:59:47 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,374 | 5335 | nasd | |
15:59:47 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,372 | 5334 | nasd | |
15:59:47 | 2.595 | 32 | Odd lot | 2.59 | 2.60 | 609,370 | 5333 | nasd | ||
15:59:46 | 2.59 | 164 | Sell | 2.59 | 2.60 | 609,338 | 5332 | nasd | ||
15:59:46 | 2.595 | 11 | Odd lot | 2.59 | 2.60 | 609,174 | 5331 | nasd | ||
15:59:45 | 2.59 | 100 | Sell | 2.59 | 2.60 | 609,163 | 5330 | nasd | ||
15:59:45 | 2.595 | 9 | Odd lot | 2.59 | 2.60 | 609,063 | 5329 | nasd | ||
15:59:45 | 2.59 | 2 | Odd lot | Sell | 2.59 | 2.60 | 609,054 | 5328 | nasd | |
15:59:45 | 2.595 | 100 | 2.59 | 2.60 | 609,052 | 5327 | nasd | |||
15:59:45 | 2.59 | 165 | Sell | 2.59 | 2.60 | 608,952 | 5326 | nasd | ||
15:59:45 | 2.595 | 9 | Odd lot | 2.59 | 2.60 | 608,787 | 5325 | nasd | ||
15:59:44 | 2.59 | 34 | Odd lot | Sell | 2.59 | 2.60 | 608,778 | 5324 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions