| A |
 |
Agilent Technologies Inc |
116.82 |
117.20 |
113.53 |
113.99 |
1.51M |
-2.04% |
| ABCB |
|
Ameris Bancorp |
67.69 |
67.83 |
66.89 |
67.34 |
226.7K |
-0.06% |
| ABT |
|
Abbott Laboratories |
122.63 |
125.63 |
122.27 |
123.67 |
19.53M |
2.62% |
| ABUS |
|
Arbutus Biopharma Cp |
3.19 |
3.19 |
3.08 |
3.13 |
888.6K |
0.00% |
| ABVC |
|
ABVC BioPharma Inc |
3.59 |
3.60 |
3.35 |
3.35 |
150.5K |
-6.42% |
| ACB |
|
Aurora Cannabis Inc |
4.58 |
4.61 |
4.53 |
4.53 |
488.6K |
0.00% |
| ACIW |
|
ACI Worldwide Inc |
45.89 |
45.89 |
45.25 |
45.34 |
480.7K |
-0.79% |
| ACRS |
|
Aclaris Therapts |
1.61 |
1.63 |
1.58 |
1.61 |
650.3K |
1.26% |
| ADM |
|
Archer Daniels Midland Company |
53.63 |
54.44 |
53.44 |
54.39 |
2.98M |
1.59% |
| ADPT |
|
Adaptec, Inc |
10.66 |
10.77 |
10.25 |
10.38 |
1.44M |
-1.70% |
| ADSK |
|
Autodesk, Inc |
293.71 |
297.70 |
292.30 |
297.03 |
2.41M |
1.87% |
| ADT |
|
ADT Inc |
8.51 |
8.51 |
8.42 |
8.45 |
7.55M |
-0.59% |
| ADTN |
|
ADTRAN, Inc |
9.69 |
9.69 |
9.26 |
9.41 |
1.27M |
-1.57% |
| ADV |
|
Advantage Solutions Inc |
1.53 |
1.53 |
1.44 |
1.46 |
393.9K |
-2.67% |
| ADVM |
|
Adverum Biotechnlgs |
2.87 |
2.91 |
2.71 |
2.75 |
118K |
-3.51% |
| AEMD |
|
Aethlon Medical |
1.26 |
1.35 |
1.23 |
1.29 |
132.7K |
1.57% |
| AGEN |
|
Antigenics, Inc |
6.70 |
6.71 |
6.12 |
6.15 |
1.07M |
-8.62% |
| AKBA |
|
Akebia Therapeutics |
3.92 |
3.97 |
3.83 |
3.86 |
3.03M |
-0.26% |
| ALEC |
|
Alector Inc |
1.67 |
1.70 |
1.58 |
1.59 |
299.4K |
-4.79% |
| ALGS |
|
Aligos Therapeutics Inc |
9.19 |
9.48 |
8.84 |
9.16 |
79.7K |
2.23% |
| ALLO |
|
Allogene Therapeutics Inc |
1.26 |
1.35 |
1.24 |
1.25 |
3.7M |
1.63% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
325.62 |
325.62 |
317.88 |
320.53 |
581.1K |
-1.28% |
| ALOT |
|
Astro-Med, Inc |
11.65 |
11.65 |
11.22 |
11.22 |
1.5K |
0.18% |
| ALT |
|
iShares Diversified Alternatives Trust |
4.14 |
4.25 |
4.05 |
4.08 |
3.48M |
1.24% |
| ALXO |
|
Alx Oncology Holdings Inc |
0.47 |
0.51 |
0.47 |
0.51 |
289.4K |
4.08% |
| AMAL |
|
Amalgamated Bk |
33.07 |
33.26 |
32.45 |
32.99 |
188.6K |
0.46% |
| AME |
|
AMETEK, Inc |
180.31 |
180.31 |
178.10 |
178.51 |
1.01M |
-0.66% |
| AMGN |
|
Amgen, Inc |
300.93 |
301.00 |
293.75 |
294.76 |
1.97M |
-1.21% |
| AMN |
|
Ameron International Corporation |
20.49 |
20.62 |
19.54 |
19.82 |
1.01M |
-2.56% |
| AMWD |
|
American Woodmark Corporation |
54.22 |
54.89 |
51.65 |
52.45 |
155.1K |
-2.62% |
| AMZN |
|
Amazon |
225.14 |
226.40 |
222.98 |
226.13 |
37.25M |
1.02% |
| ANAB |
|
Anaptysbio Inc |
26.73 |
26.92 |
25.84 |
25.92 |
288.2K |
-2.96% |
| ANDE |
|
The Andersons, Inc |
36.85 |
37.29 |
36.09 |
36.16 |
184.4K |
-0.55% |
| ANIX |
|
Anixa Biosciences Inc |
3.35 |
3.50 |
3.35 |
3.44 |
82.6K |
2.08% |
| ANY |
|
Sphere 3D Corp |
0.72 |
0.74 |
0.61 |
0.67 |
1.29M |
-8.22% |
| APEI |
|
American Public Education, Inc |
30.92 |
31.17 |
30.25 |
30.34 |
236.3K |
-1.04% |
| APLS |
|
Apellis Pharmaceuticals Inc |
20.25 |
20.43 |
19.24 |
19.47 |
1.84M |
-3.13% |
| APT |
|
Alpha Pro Tech, Ltd |
4.80 |
4.85 |
4.70 |
4.75 |
25.4K |
-1.04% |
| APVO |
|
Aptevo Therapeutics Inc |
2.94 |
3.06 |
2.93 |
3.02 |
198.3K |
3.07% |
| ARCT |
|
Arcturus Therapeutics Ltd |
13.73 |
14.02 |
13.49 |
13.51 |
277.3K |
-0.15% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
78.83 |
79.30 |
77.79 |
78.17 |
1.47M |
-0.91% |
| ARKR |
|
Ark Restaurants Corp |
8.70 |
8.99 |
8.51 |
8.99 |
4.1K |
4.53% |
| ARTL |
|
The Aristotle Corporation |
15.38 |
16.16 |
14.72 |
14.95 |
87.5K |
-4.35% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.60 |
2.65 |
2.50 |
2.56 |
59.1K |
-0.39% |
| ARVN |
|
Arvinas Inc |
7.85 |
7.91 |
7.32 |
7.35 |
1.54M |
-5.16% |
| ARWR |
|
Arrowhead Research Corporation |
19.05 |
19.33 |
16.67 |
16.76 |
3.01M |
-10.80% |
| ASMB |
|
Assembly Biosciences |
19.50 |
19.50 |
18.53 |
18.68 |
56.1K |
-3.26% |
| ASRV |
|
AmeriServ Financial, Inc |
3.25 |
3.25 |
3.06 |
3.08 |
12K |
-2.84% |
| ASTC |
|
Astrotech Corp |
5.66 |
5.86 |
5.51 |
5.51 |
4.6K |
-3.33% |
| ASUR |
|
Forgent Networks, Inc |
10.26 |
10.27 |
10.04 |
10.04 |
48.3K |
-1.86% |
| ATER |
|
Aterian Inc |
1.37 |
1.41 |
1.34 |
1.37 |
64.2K |
1.48% |
| ATLC |
|
Atlanticus Hld Cp |
53.99 |
53.99 |
51.20 |
51.87 |
49.7K |
-2.87% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.65 |
1.77 |
1.63 |
1.71 |
241.9K |
5.56% |
| ATR |
|
AptarGroup, Inc |
156.85 |
157.21 |
154.92 |
156.38 |
243.1K |
0.22% |
| ATRA |
|
Atara Biotherap |
9.80 |
10.99 |
9.78 |
10.00 |
112.2K |
2.88% |
| ATUS |
|
Altice USA Inc Cl A |
2.87 |
2.88 |
2.68 |
2.79 |
9.43M |
2.20% |
| AUPH |
|
Aurinia Pharm Ord |
9.06 |
9.09 |
8.61 |
8.63 |
1.73M |
-4.75% |
| AVTR |
|
Avatar Holdings Inc |
13.53 |
13.59 |
13.16 |
13.29 |
8.32M |
0.00% |
| AVY |
|
Avery Dennison Corporation |
181.23 |
181.43 |
177.86 |
178.60 |
518.5K |
-1.22% |
| AXSM |
|
Axsome Thera |
113.06 |
113.29 |
111.20 |
111.70 |
453.7K |
-0.49% |
| BBIO |
|
Bridgebio Pharma Inc |
47.05 |
47.36 |
46.13 |
46.51 |
2.11M |
-0.43% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.79 |
8.79 |
8.52 |
8.61 |
3.1M |
-0.92% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
32.55 |
32.62 |
32.55 |
32.62 |
2K |
-2.45% |
| BDX |
|
Becton, Dickinson and Co |
181.50 |
181.60 |
177.96 |
178.85 |
3.46M |
-1.13% |
| BEAM |
|
Beam Therapeutics Inc |
20.95 |
21.72 |
20.41 |
20.75 |
2.16M |
1.67% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.41 |
1.42 |
1.41 |
1.42 |
91.2K |
-0.70% |
| BGS |
|
B&G Foods, Inc |
4.13 |
4.18 |
4.04 |
4.07 |
2.59M |
-1.45% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
15.20 |
15.34 |
13.97 |
14.05 |
1.76M |
-7.02% |
| BIIB |
|
Biogen Idec Inc |
129.37 |
129.58 |
124.68 |
124.99 |
1.51M |
-2.92% |
| BIO |
|
Bio-Rad Laboratories, Inc |
251.84 |
252.49 |
244.61 |
246.40 |
227.9K |
-1.30% |
| BKE |
|
The Buckle, Inc |
48.39 |
48.39 |
47.78 |
48.04 |
411.4K |
-0.12% |
| BKYI |
|
Bio-Key Intl Inc |
0.83 |
0.85 |
0.81 |
0.82 |
114.7K |
-2.38% |
| BL |
|
Blackline Inc |
56.39 |
56.58 |
55.54 |
56.56 |
525.2K |
1.16% |
| BLFS |
|
Biolife Solutions |
21.77 |
21.77 |
20.71 |
20.80 |
408.1K |
-2.85% |
| BLNK |
|
Blink Charging Company |
0.95 |
1.06 |
0.95 |
1.05 |
3.99M |
9.38% |
| BMEA |
|
Biomea Fusion Inc |
1.88 |
1.90 |
1.84 |
1.85 |
393.8K |
-1.07% |
| BMRA |
|
Biomerica Inc |
3.39 |
3.50 |
3.36 |
3.40 |
88.7K |
0.89% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
58.47 |
58.60 |
57.02 |
57.29 |
1.69M |
-1.90% |
| BMY |
|
Bristol Myers Squibb Co |
48.14 |
48.24 |
47.26 |
47.36 |
10.59M |
-1.46% |
| BNGO |
|
Bionano Genomics Inc |
3.43 |
3.47 |
3.40 |
3.40 |
68.1K |
0.89% |
| BNR |
|
Burning Rock Biotech Limited ADR |
4.79 |
4.84 |
4.67 |
4.70 |
11.9K |
1.95% |
| BOX |
|
seacube container leasing ltd |
32.57 |
32.76 |
32.33 |
32.43 |
996.5K |
-0.18% |
| BRC |
|
Brady Corporation |
69.45 |
70.02 |
68.61 |
69.02 |
119.8K |
-0.35% |
| BRKR |
|
Bruker Corporation |
42.50 |
42.71 |
40.11 |
40.55 |
2.18M |
-3.91% |
| BRTX |
|
BioRestorative Therapies Inc |
1.59 |
1.65 |
1.55 |
1.57 |
84.3K |
-1.26% |
| BSGM |
|
Biosig Technologies |
4.90 |
5.16 |
4.52 |
4.63 |
1.18M |
-2.53% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
57.99 |
57.99 |
57.33 |
57.83 |
1.44M |
0.43% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.94 |
2.00 |
1.87 |
1.89 |
174.7K |
-2.58% |
| BWXT |
|
Bwx Technologies Inc |
143.10 |
144.11 |
141.47 |
142.95 |
837.1K |
0.43% |
| BYSI |
|
Beyondspring Inc |
2.20 |
2.24 |
2.16 |
2.22 |
12.8K |
0.91% |
| CABA |
|
Cabaletta Bio Inc |
1.68 |
1.73 |
1.67 |
1.67 |
621.7K |
-0.60% |
| CADE |
|
Cadence Financial Corporation |
35.16 |
35.27 |
34.69 |
34.89 |
1.57M |
-0.31% |
| CAH |
|
Cardinal Health, Inc |
159.24 |
160.46 |
157.81 |
159.56 |
2.03M |
0.06% |
| CAKE |
|
The Cheesecake Factory Incorporated |
62.83 |
63.45 |
61.96 |
62.68 |
1.4M |
1.24% |
| CAL |
|
Continental Airlines, Inc |
13.93 |
13.93 |
13.55 |
13.72 |
587.5K |
-0.07% |
| CALM |
|
Cal-Maine Foods, Inc |
106.90 |
107.75 |
105.20 |
105.94 |
699K |
-0.81% |
| CAPR |
|
Capricor Therap |
7.15 |
7.27 |
6.88 |
6.88 |
2.09M |
-3.91% |
| CBIO |
|
Catalyst Bio |
13.03 |
14.01 |
13.03 |
13.34 |
120.1K |
2.46% |
| CCBG |
|
Capital City Bank Group, Inc |
41.98 |
41.98 |
41.04 |
41.27 |
31.8K |
-0.77% |
| CCCC |
|
C4 Therapeutics Inc |
2.23 |
2.70 |
2.23 |
2.32 |
3.48M |
6.42% |