NASDAQ (Kezar Life Sciences Inc) |
AMEX (Spdr Retail Etf Index (Intraday Indicative Value)) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:01:05 | 6.50 | 20 | Odd lot | Sell | 6.51 | 7.10 | 20,411 | 415 | nasd | |
08:00:07 | 6.51 | 2 | Odd lot | Sell | 6.51 | 7.05 | 20,391 | 414 | nasd | |
08:00:07 | 6.51 | 2 | Odd lot | Sell | 6.51 | 7.05 | 20,389 | 413 | nasd | |
08:00:07 | 6.51 | 6 | Odd lot | Sell | 6.51 | 7.05 | 20,387 | 412 | nasd | |
08:00:00 | 6.51 | 235 | 6.51 | 6.59 | 20,381 | 411 | nasd | |||
08:00:00 | 6.51 | 235 | Sell | 6.51 | 6.59 | 20,381 | 410 | nasd | ||
08:00:00 | 6.52 | 100 | 6.51 | 6.59 | 20,146 | 409 | nasd | |||
07:59:55 | 6.51 | 1 | Odd lot | Sell | 6.51 | 6.59 | 20,146 | 408 | nasd | |
07:59:50 | 6.52 | 29 | Odd lot | Sell | 6.51 | 6.59 | 20,145 | 407 | nasd | |
07:59:50 | 6.52 | 100 | Sell | 6.51 | 6.59 | 20,116 | 406 | nasd | ||
07:59:50 | 6.53 | 10 | Odd lot | Sell | 6.51 | 6.59 | 20,016 | 405 | nasd | |
07:59:49 | 6.58 | 1 | Odd lot | Buy | 6.51 | 6.59 | 20,006 | 404 | nasd | |
07:59:46 | 6.51 | 12 | Odd lot | Sell | 6.51 | 6.59 | 20,005 | 403 | nasd | |
07:59:43 | 6.51 | 7 | Odd lot | Sell | 6.51 | 6.59 | 19,993 | 402 | nasd | |
07:59:16 | 6.515 | 1 | Odd lot | Sell | 6.51 | 6.59 | 19,986 | 401 | nasd | |
07:59:15 | 6.58 | 7 | Odd lot | Buy | 6.51 | 6.59 | 19,985 | 400 | nasd | |
07:59:07 | 6.51 | 7 | Odd lot | Sell | 6.51 | 6.59 | 19,978 | 399 | nasd | |
07:59:05 | 6.55 | 3 | Odd lot | 6.51 | 6.59 | 19,971 | 398 | nasd | ||
07:58:01 | 6.51 | 9 | Odd lot | Sell | 6.51 | 6.59 | 19,968 | 397 | nasd | |
07:58:01 | 6.51 | 7 | Odd lot | Sell | 6.51 | 6.59 | 19,959 | 396 | nasd | |
07:55:59 | 6.55 | 3 | Odd lot | 6.51 | 6.59 | 19,952 | 395 | nasd | ||
07:54:06 | 6.57 | 7 | Odd lot | Buy | 6.51 | 6.58 | 19,949 | 394 | nasd | |
07:53:59 | 6.58 | 5 | Odd lot | Buy | 6.53 | 6.58 | 19,942 | 393 | nasd | |
07:53:59 | 6.55 | 12 | Odd lot | Buy | 6.51 | 6.55 | 19,937 | 392 | nasd | |
07:53:59 | 6.55 | 37 | Odd lot | Buy | 6.51 | 6.55 | 19,925 | 391 | nasd | |
07:53:59 | 6.55 | 3 | Odd lot | Buy | 6.51 | 6.55 | 19,888 | 390 | nasd | |
07:53:59 | 6.55 | 50 | Odd lot | Buy | 6.51 | 6.55 | 19,885 | 389 | nasd | |
07:53:59 | 6.55 | 40 | Odd lot | Buy | 6.51 | 6.55 | 19,835 | 388 | nasd | |
07:53:59 | 6.54 | 14 | Odd lot | Buy | 6.51 | 6.55 | 19,795 | 387 | nasd | |
07:53:59 | 6.54 | 1 | Odd lot | Buy | 6.51 | 6.55 | 19,781 | 386 | nasd | |
07:53:59 | 6.51 | 7 | Odd lot | Sell | 6.51 | 6.55 | 19,780 | 385 | nasd | |
07:50:28 | 6.51 | 7 | Odd lot | Sell | 6.51 | 6.55 | 19,773 | 384 | nasd | |
07:48:15 | 6.5125 | 1 | Odd lot | Sell | 6.51 | 6.55 | 19,766 | 383 | nasd | |
07:47:25 | 6.5299 | 4 | Odd lot | Sell | 6.51 | 6.55 | 19,765 | 382 | nasd | |
07:46:29 | 6.525 | 1 | Odd lot | Sell | 6.51 | 6.55 | 19,761 | 381 | nasd | |
07:44:13 | 6.53 | 48 | Odd lot | 6.51 | 6.55 | 19,760 | 380 | nasd | ||
07:43:36 | 6.53 | 80 | Odd lot | Buy | 6.51 | 6.53 | 19,712 | 379 | nasd | |
07:43:36 | 6.53 | 1 | Odd lot | Buy | 6.51 | 6.53 | 19,632 | 378 | nasd | |
07:43:36 | 6.53 | 100 | Buy | 6.51 | 6.53 | 19,631 | 377 | nasd | ||
07:42:41 | 6.5164 | 1 | Odd lot | Sell | 6.51 | 6.53 | 19,531 | 376 | nasd | |
07:37:20 | 6.5102 | 3 | Odd lot | Sell | 6.51 | 6.54 | 19,530 | 375 | nasd | |
07:36:38 | 6.51 | 40 | Odd lot | Sell | 6.51 | 6.54 | 19,527 | 374 | nasd | |
07:33:13 | 6.51 | 1 | Odd lot | Sell | 6.51 | 6.54 | 19,487 | 373 | nasd | |
07:27:22 | 6.5175 | 1 | Odd lot | Sell | 6.51 | 6.54 | 19,486 | 372 | nasd | |
07:27:15 | 6.5175 | 1 | Odd lot | Sell | 6.51 | 6.54 | 19,485 | 371 | nasd | |
07:27:10 | 6.527 | 4 | Odd lot | Buy | 6.51 | 6.54 | 19,484 | 370 | nasd | |
07:27:09 | 6.5175 | 1 | Odd lot | Sell | 6.51 | 6.54 | 19,480 | 369 | nasd | |
07:24:46 | 6.535 | 1 | Odd lot | 6.51 | 6.56 | 19,479 | 368 | nasd | ||
07:23:50 | 6.5275 | 1 | Odd lot | Sell | 6.51 | 6.58 | 19,478 | 367 | nasd | |
07:23:43 | 6.5275 | 1 | Odd lot | Sell | 6.51 | 6.58 | 19,477 | 366 | nasd | |
07:23:34 | 6.5275 | 1 | Odd lot | Sell | 6.51 | 6.58 | 19,476 | 365 | nasd | |
07:13:30 | 6.52 | 31 | Odd lot | Sell | 6.51 | 6.58 | 19,475 | 364 | nasd | |
07:12:55 | 6.533 | 1 | Odd lot | Sell | 6.51 | 6.58 | 19,444 | 363 | nasd | |
07:11:21 | 6.51 | 1 | Odd lot | Sell | 6.51 | 6.58 | 19,443 | 362 | nasd | |
07:10:18 | 6.55 | 20 | Odd lot | 6.51 | 6.59 | 19,442 | 361 | nasd | ||
07:10:09 | 6.5144 | 170 | Sell | 6.51 | 6.59 | 19,422 | 360 | nasd | ||
07:10:08 | 6.57 | 41 | Odd lot | Buy | 6.51 | 6.59 | 19,252 | 359 | nasd | |
07:09:53 | 6.5899 | 1 | Odd lot | Buy | 6.51 | 6.59 | 19,211 | 358 | nasd | |
07:09:39 | 6.55 | 40 | Odd lot | 6.51 | 6.59 | 19,210 | 357 | nasd | ||
07:09:30 | 6.55 | 34 | Odd lot | 6.51 | 6.59 | 19,170 | 356 | nasd | ||
07:08:39 | 6.5613 | 1 | Odd lot | Buy | 6.51 | 6.59 | 19,136 | 355 | nasd | |
07:08:18 | 6.55 | 14 | Odd lot | 6.51 | 6.59 | 19,135 | 354 | nasd | ||
07:07:21 | 6.55 | 100 | Buy | 6.51 | 6.56 | 19,121 | 353 | nasd | ||
07:07:21 | 6.575 | 47 | Odd lot | Buy | 6.51 | 6.56 | 19,021 | 352 | nasd | |
07:07:21 | 6.57 | 100 | Buy | 6.51 | 6.56 | 18,974 | 351 | nasd | ||
07:07:21 | 6.56 | 1 | Odd lot | Buy | 6.51 | 6.56 | 18,874 | 350 | nasd | |
07:07:21 | 6.56 | 100 | Buy | 6.51 | 6.56 | 18,873 | 349 | nasd | ||
07:07:21 | 6.56 | 53 | Odd lot | Buy | 6.51 | 6.56 | 18,773 | 348 | nasd | |
07:06:08 | 6.535 | 1 | Odd lot | 6.51 | 6.56 | 18,720 | 347 | nasd | ||
07:04:31 | 6.5639 | 2 | Odd lot | Buy | 6.51 | 6.56 | 18,719 | 346 | nasd | |
07:00:57 | 6.56 | 7 | Odd lot | Buy | 6.50 | 6.56 | 18,717 | 345 | nasd | |
06:56:38 | 6.535 | 40 | Odd lot | 6.50 | 6.57 | 18,710 | 344 | nasd | ||
06:56:20 | 6.535 | 1 | Odd lot | 6.50 | 6.57 | 18,670 | 343 | nasd | ||
06:55:51 | 6.535 | 1 | Odd lot | 6.50 | 6.57 | 18,669 | 342 | nasd | ||
06:55:23 | 6.535 | 61 | Odd lot | 6.50 | 6.57 | 18,668 | 341 | nasd | ||
06:55:13 | 6.5699 | 500 | Buy | 6.50 | 6.57 | 18,607 | 340 | nasd | ||
06:54:20 | 6.5297 | 3 | Odd lot | Sell | 6.52 | 6.57 | 18,107 | 339 | nasd | |
06:52:51 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,104 | 338 | nasd | |
06:52:45 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,103 | 337 | nasd | |
06:52:39 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,102 | 336 | nasd | |
06:48:22 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,101 | 335 | nasd | |
06:48:16 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,100 | 334 | nasd | |
06:48:05 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,099 | 333 | nasd | |
06:47:58 | 6.5325 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,098 | 332 | nasd | |
06:47:34 | 6.52 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,097 | 331 | nasd | |
06:46:35 | 6.52 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,096 | 330 | nasd | |
06:44:13 | 6.5463 | 1 | Odd lot | Buy | 6.52 | 6.57 | 18,095 | 329 | nasd | |
06:43:29 | 6.545 | 1 | Odd lot | 6.52 | 6.57 | 18,094 | 328 | nasd | ||
06:43:29 | 6.545 | 1 | Odd lot | 6.52 | 6.57 | 18,093 | 327 | nasd | ||
06:43:29 | 6.545 | 1 | Odd lot | 6.52 | 6.57 | 18,092 | 326 | nasd | ||
06:38:23 | 6.55 | 1 | Odd lot | Buy | 6.52 | 6.57 | 18,091 | 325 | nasd | |
06:34:10 | 6.5492 | 3 | Odd lot | Buy | 6.52 | 6.57 | 18,090 | 324 | nasd | |
06:31:43 | 6.535 | 1 | Odd lot | Sell | 6.52 | 6.57 | 18,087 | 323 | nasd | |
06:27:48 | 6.56 | 40 | Odd lot | Buy | 6.52 | 6.55 | 18,086 | 322 | nasd | |
06:27:48 | 6.55 | 200 | Buy | 6.52 | 6.55 | 18,046 | 321 | nasd | ||
06:27:48 | 6.535 | 39 | Odd lot | 6.52 | 6.55 | 17,846 | 320 | nasd | ||
06:27:03 | 6.535 | 1 | Odd lot | 6.52 | 6.55 | 17,807 | 319 | nasd | ||
06:26:55 | 6.5275 | 1 | Odd lot | Sell | 6.52 | 6.55 | 17,806 | 318 | nasd | |
06:20:26 | 6.52 | 1 | Odd lot | Sell | 6.52 | 6.59 | 17,805 | 317 | nasd | |
06:20:23 | 6.52 | 1 | Odd lot | Sell | 6.52 | 6.59 | 17,804 | 316 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions