| A |
 |
Agilent Technologies Inc |
116.66 |
116.77 |
114.91 |
115.08 |
1.18M |
-2.57% |
| ABCB |
|
Ameris Bancorp |
76.79 |
77.40 |
75.15 |
76.65 |
213.9K |
-2.78% |
| ABT |
|
Abbott Laboratories |
110.50 |
111.50 |
108.34 |
109.00 |
6.22M |
-1.77% |
| ABUS |
|
Arbutus Biopharma Cp |
4.66 |
4.67 |
4.46 |
4.53 |
2.72M |
-3.82% |
| ABVC |
|
ABVC BioPharma Inc |
1.40 |
1.40 |
1.32 |
1.35 |
25.5K |
-4.26% |
| ACB |
|
Aurora Cannabis Inc |
3.51 |
3.59 |
3.45 |
3.51 |
610.3K |
-0.28% |
| ACIW |
|
ACI Worldwide Inc |
42.86 |
42.87 |
41.68 |
42.57 |
332.9K |
-0.70% |
| ACRS |
|
Aclaris Therapts |
3.15 |
3.20 |
3.00 |
3.07 |
885K |
-1.60% |
| ADM |
|
Archer Daniels Midland Company |
66.59 |
68.03 |
65.50 |
67.45 |
1.69M |
1.41% |
| ADPT |
|
Adaptec, Inc |
15.69 |
15.81 |
14.81 |
14.85 |
1.13M |
-6.78% |
| ADSK |
|
Autodesk, Inc |
261.00 |
263.05 |
257.73 |
260.98 |
1.01M |
-1.17% |
| ADT |
|
ADT Inc |
6.68 |
6.72 |
6.41 |
6.55 |
10.62M |
-2.96% |
| ADTN |
|
ADTRAN, Inc |
10.01 |
10.03 |
9.58 |
9.59 |
437.2K |
-4.77% |
| ADV |
|
Advantage Solutions Inc |
0.61 |
0.65 |
0.59 |
0.65 |
425.8K |
8.33% |
| AEMD |
|
Aethlon Medical |
1.78 |
1.79 |
1.68 |
1.70 |
8.9K |
-3.41% |
| AGEN |
|
Antigenics, Inc |
2.95 |
3.05 |
2.92 |
2.95 |
331.9K |
0.68% |
| AKBA |
|
Akebia Therapeutics |
1.26 |
1.28 |
1.21 |
1.28 |
2.02M |
7.56% |
| ALEC |
|
Alector Inc |
1.98 |
2.03 |
1.89 |
2.00 |
528.8K |
0.00% |
| ALGS |
|
Aligos Therapeutics Inc |
6.40 |
7.37 |
6.37 |
6.88 |
73.3K |
3.61% |
| ALLO |
|
Allogene Therapeutics Inc |
2.30 |
2.32 |
2.20 |
2.31 |
3.66M |
0.43% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
320.49 |
321.17 |
312.09 |
320.78 |
546.6K |
0.11% |
| |
| ALOT |
|
Astro-Med, Inc |
8.90 |
8.92 |
8.75 |
8.76 |
15K |
-3.31% |
| ALT |
|
iShares Diversified Alternatives Trust |
3.66 |
3.75 |
3.42 |
3.53 |
4.51M |
0.86% |
| ALXO |
|
Alx Oncology Holdings Inc |
2.08 |
2.36 |
2.08 |
2.21 |
1.06M |
3.27% |
| AMAL |
|
Amalgamated Bk |
37.42 |
37.93 |
36.88 |
37.80 |
47.8K |
-1.87% |
| AME |
|
AMETEK, Inc |
225.30 |
225.30 |
220.68 |
221.97 |
636.3K |
-2.15% |
| AMGN |
|
Amgen, Inc |
366.02 |
369.76 |
361.71 |
369.51 |
1.31M |
0.49% |
| AMN |
|
Ameron International Corporation |
22.59 |
22.59 |
20.56 |
21.27 |
866.3K |
-5.68% |
| AMWD |
|
American Woodmark Corporation |
44.44 |
44.44 |
42.60 |
43.99 |
271K |
-4.24% |
| AMZN |
|
Amazon |
219.67 |
219.70 |
212.53 |
213.11 |
30.04M |
-2.63% |
| ANAB |
|
Anaptysbio Inc |
56.11 |
58.29 |
53.70 |
55.42 |
231.8K |
-3.45% |
| ANDE |
|
The Andersons, Inc |
62.78 |
64.76 |
61.67 |
64.08 |
122K |
0.82% |
| ANIX |
|
Anixa Biosciences Inc |
3.00 |
3.00 |
2.80 |
2.82 |
73.5K |
-2.76% |
| ANY |
|
Sphere 3D Corp |
2.35 |
2.44 |
1.58 |
1.78 |
15.93M |
21.92% |
| APEI |
|
American Public Education, Inc |
44.57 |
46.12 |
43.94 |
44.95 |
102.8K |
-0.68% |
| APLS |
|
Apellis Pharmaceuticals Inc |
19.91 |
20.39 |
19.75 |
20.09 |
957.9K |
-0.35% |
| APT |
|
Alpha Pro Tech, Ltd |
5.13 |
5.21 |
5.09 |
5.17 |
30.4K |
0.39% |
| APVO |
|
Aptevo Therapeutics Inc |
6.43 |
6.51 |
6.35 |
6.40 |
3.1K |
-0.93% |
| ARCT |
|
Arcturus Therapeutics Ltd |
7.01 |
7.21 |
6.95 |
7.13 |
304K |
-1.66% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
52.01 |
52.01 |
49.60 |
50.72 |
791.7K |
-2.07% |
| ARKR |
|
Ark Restaurants Corp |
6.91 |
6.91 |
6.91 |
6.91 |
300 |
-1.99% |
| ARTL |
|
The Aristotle Corporation |
1.06 |
1.25 |
1.01 |
1.17 |
40.6K |
-3.31% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.27 |
2.27 |
2.21 |
2.25 |
22.3K |
-0.88% |
| ARVN |
|
Arvinas Inc |
13.66 |
13.73 |
12.85 |
13.61 |
406K |
-1.02% |
| ARWR |
|
Arrowhead Research Corporation |
63.58 |
63.79 |
57.33 |
59.83 |
1.66M |
-5.94% |
| ASMB |
|
Assembly Biosciences |
27.90 |
29.00 |
27.00 |
28.14 |
41.5K |
1.44% |
| ASRV |
|
AmeriServ Financial, Inc |
3.77 |
3.80 |
3.67 |
3.71 |
24.6K |
-1.85% |
| ASTC |
|
Astrotech Corp |
2.45 |
2.50 |
2.41 |
2.41 |
3.7K |
-0.82% |
| ASUR |
|
Forgent Networks, Inc |
9.31 |
9.55 |
9.15 |
9.45 |
90.3K |
1.07% |
| ATCX |
|
Atlas Technical Consultants Inc |
6.33 |
6.87 |
6.00 |
6.15 |
42.1K |
-0.81% |
| ATER |
|
Aterian Inc |
0.59 |
0.60 |
0.57 |
0.58 |
17.5K |
0.00% |
 |
| ATLC |
|
Atlanticus Hld Cp |
56.26 |
56.29 |
53.76 |
54.87 |
41.6K |
-6.46% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.19 |
1.20 |
1.16 |
1.20 |
39.2K |
1.69% |
| ATR |
|
AptarGroup, Inc |
134.73 |
134.73 |
131.00 |
132.08 |
159.6K |
-1.97% |
| ATRA |
|
Atara Biotherap |
4.89 |
5.37 |
4.70 |
5.12 |
377.6K |
1.99% |
| AUPH |
|
Aurinia Pharm Ord |
15.00 |
15.00 |
13.98 |
14.32 |
550.4K |
-2.85% |
| AVTR |
|
Avatar Holdings Inc |
8.47 |
8.47 |
8.14 |
8.17 |
9.47M |
-4.00% |
| AVY |
|
Avery Dennison Corporation |
182.82 |
182.82 |
178.03 |
179.53 |
186.8K |
-2.28% |
| AXSM |
|
Axsome Thera |
161.60 |
163.01 |
158.41 |
162.26 |
156.3K |
0.50% |
| BBIO |
|
Bridgebio Pharma Inc |
64.41 |
66.06 |
63.63 |
65.37 |
1.06M |
-1.31% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.45 |
8.51 |
8.31 |
8.49 |
2.44M |
0.00% |
| BDX |
|
Becton, Dickinson and Co |
168.26 |
169.42 |
164.33 |
167.18 |
1.5M |
-1.63% |
| BEAM |
|
Beam Therapeutics Inc |
26.22 |
26.96 |
24.50 |
26.55 |
881.4K |
4.12% |
| BGS |
|
B&G Foods, Inc |
5.39 |
5.61 |
5.21 |
5.48 |
1.74M |
-1.79% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
10.25 |
10.25 |
9.70 |
9.94 |
1.41M |
-3.68% |
| BIIB |
|
Biogen Idec Inc |
186.25 |
186.25 |
181.24 |
184.79 |
302.4K |
-1.82% |
| BIO |
|
Bio-Rad Laboratories, Inc |
275.96 |
275.96 |
267.55 |
269.97 |
145.7K |
-3.28% |
| BKE |
|
The Buckle, Inc |
51.78 |
51.78 |
49.93 |
50.90 |
164.6K |
-3.23% |
| BKYI |
|
Bio-Key Intl Inc |
0.68 |
0.70 |
0.64 |
0.66 |
331.5K |
-8.33% |
| BL |
|
Blackline Inc |
37.31 |
37.94 |
36.74 |
37.34 |
365K |
-0.64% |
| BLFS |
|
Biolife Solutions |
19.71 |
19.89 |
19.23 |
19.88 |
259.5K |
-1.09% |
| BLNK |
|
Blink Charging Company |
0.68 |
0.70 |
0.67 |
0.67 |
843.6K |
-1.47% |
| BMEA |
|
Biomea Fusion Inc |
1.35 |
1.40 |
1.33 |
1.39 |
475.3K |
1.46% |
| BMRA |
|
Biomerica Inc |
1.95 |
1.95 |
1.87 |
1.90 |
15.1K |
-3.55% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
60.23 |
61.52 |
59.16 |
61.12 |
1.45M |
0.99% |
| BMY |
|
Bristol Myers Squibb Co |
60.54 |
60.66 |
59.45 |
60.28 |
5.98M |
-0.74% |
| BNGO |
|
Bionano Genomics Inc |
1.13 |
1.13 |
1.09 |
1.12 |
127.7K |
0.00% |
| BNR |
|
Burning Rock Biotech Limited ADR |
22.07 |
23.81 |
21.75 |
22.04 |
45.2K |
-6.61% |
| BOX |
|
seacube container leasing ltd |
26.19 |
26.22 |
25.48 |
25.65 |
1.16M |
-1.72% |
| BRC |
|
Brady Corporation |
88.61 |
90.05 |
86.91 |
89.52 |
106.2K |
-0.09% |
| BRKR |
|
Bruker Corporation |
38.36 |
38.50 |
36.52 |
36.67 |
1.01M |
-4.80% |
 |
| BRTX |
|
BioRestorative Therapies Inc |
0.21 |
0.23 |
0.20 |
0.22 |
2.57M |
4.76% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
39.58 |
39.94 |
39.16 |
39.77 |
1.64M |
0.63% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.54 |
1.60 |
1.47 |
1.48 |
2.66M |
-8.07% |
| BWXT |
|
Bwx Technologies Inc |
193.01 |
198.75 |
189.11 |
195.28 |
270.8K |
-0.06% |
| BYSI |
|
Beyondspring Inc |
1.48 |
1.48 |
1.33 |
1.41 |
20.1K |
-4.08% |
| CABA |
|
Cabaletta Bio Inc |
3.23 |
3.27 |
3.04 |
3.15 |
1.23M |
-0.63% |
| CAH |
|
Cardinal Health, Inc |
215.20 |
220.22 |
213.58 |
217.83 |
847.4K |
0.81% |
| CAKE |
|
The Cheesecake Factory Incorporated |
62.99 |
62.99 |
60.11 |
61.71 |
649K |
-2.09% |
| CAL |
|
Continental Airlines, Inc |
11.44 |
11.44 |
10.39 |
10.59 |
233.8K |
-5.95% |
| CALM |
|
Cal-Maine Foods, Inc |
89.33 |
90.25 |
87.85 |
89.80 |
434.8K |
0.49% |
| CAPR |
|
Capricor Therap |
25.50 |
28.89 |
25.08 |
27.91 |
1.24M |
8.01% |
| CBIO |
|
Catalyst Bio |
11.23 |
12.43 |
11.00 |
12.00 |
117K |
6.01% |
| CCBG |
|
Capital City Bank Group, Inc |
41.64 |
42.80 |
40.90 |
42.80 |
48.5K |
0.75% |
| CCCC |
|
C4 Therapeutics Inc |
3.03 |
3.12 |
2.85 |
3.05 |
1.66M |
0.66% |
| CELC |
|
Celcuity Inc |
112.00 |
117.00 |
110.00 |
115.01 |
490.7K |
-0.43% |
| CENT |
|
Central Garden & Pet Co |
37.08 |
37.33 |
36.54 |
37.33 |
22K |
-0.59% |
| CGEM |
|
Cullinan Oncology Inc |
15.99 |
15.99 |
14.82 |
15.73 |
327.9K |
0.58% |
| CLDX |
|
Celldex Therapeutics, Inc |
29.36 |
29.83 |
28.62 |
29.43 |
353.8K |
0.20% |
| CLH |
|
Clean Harbors, Inc |
287.00 |
287.85 |
281.79 |
283.01 |
182.4K |
-2.31% |