| AACG |
 |
Ata Creativity Global |
0.58 |
0.60 |
0.50 |
0.51 |
138.3K |
-19.05% |
| AB |
|
AllianceBernstein Holding LP |
33.89 |
34.28 |
33.68 |
34.21 |
181.4K |
1.12% |
| ABUS |
|
Arbutus Biopharma Cp |
4.60 |
4.61 |
4.25 |
4.31 |
1.61M |
-5.48% |
| ACB |
|
Aurora Cannabis Inc |
5.61 |
5.69 |
5.57 |
5.65 |
351.4K |
0.71% |
| ACMR |
|
A |
16.57 |
16.65 |
15.95 |
16.26 |
709.7K |
-2.28% |
| ACRS |
|
Aclaris Therapts |
1.18 |
1.21 |
1.17 |
1.17 |
219.3K |
-0.85% |
| ACST |
|
Acasti Pharma |
2.32 |
2.32 |
2.13 |
2.13 |
20.3K |
-8.19% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.68 |
4.79 |
4.67 |
4.75 |
235.3K |
1.93% |
| ADAG |
|
Adagene Inc |
2.88 |
3.09 |
2.88 |
2.99 |
33.9K |
-3.24% |
| ADPT |
|
Adaptec, Inc |
4.40 |
4.44 |
4.24 |
4.30 |
681.6K |
-2.05% |
| ADX |
|
Adams Express Company |
21.03 |
21.13 |
20.85 |
21.11 |
199.7K |
0.96% |
| AEI |
|
Alset EHome International Inc |
0.92 |
0.96 |
0.92 |
0.94 |
8.8K |
2.17% |
| AEIS |
|
Advanced Energy Industries, Inc |
96.94 |
97.22 |
94.98 |
96.05 |
130.2K |
-0.41% |
| AIM |
|
Aerosonic Corporation |
0.31 |
0.33 |
0.29 |
0.30 |
273.8K |
-3.23% |
| AKBA |
|
Akebia Therapeutics |
1.42 |
1.48 |
1.42 |
1.44 |
1.18M |
0.00% |
| AKYA |
|
Akoya Biosciences Inc |
2.63 |
2.88 |
2.57 |
2.82 |
158.3K |
7.22% |
| ALEC |
|
Alector Inc |
5.87 |
5.87 |
5.51 |
5.61 |
681K |
-3.44% |
| ALGS |
|
Aligos Therapeutics Inc |
14.38 |
16.24 |
13.30 |
14.03 |
94.8K |
1.67% |
| ALVR |
|
Alvarion Ltd |
0.74 |
0.77 |
0.74 |
0.75 |
60.8K |
-1.32% |
| AMPG |
|
Amplitech Group Inc |
0.80 |
0.89 |
0.78 |
0.87 |
153.8K |
8.75% |
| AMTX |
|
Aemetis Inc |
2.43 |
2.49 |
2.33 |
2.45 |
456K |
0.82% |
| ANAB |
|
Anaptysbio Inc |
35.82 |
38.84 |
35.42 |
38.30 |
335.5K |
7.55% |
| ANGI |
|
Homeservices Inc |
2.58 |
2.63 |
2.56 |
2.59 |
507.4K |
1.17% |
| ANSS |
|
ANSYS, Inc |
316.76 |
320.20 |
313.40 |
319.13 |
317.7K |
0.53% |
| APDN |
|
Applied Dna Scns |
1.50 |
1.58 |
1.40 |
1.50 |
2.55M |
-0.66% |
| APO |
|
American Community Properties Trust |
109.68 |
112.46 |
108.51 |
112.37 |
2.51M |
3.40% |
| APTO |
|
Aptose Bioscns |
0.37 |
0.37 |
0.35 |
0.36 |
215.5K |
-2.70% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.39 |
15.42 |
15.19 |
15.30 |
90.9K |
-0.46% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
120.72 |
122.47 |
119.23 |
121.91 |
829K |
1.10% |
| ARTL |
|
The Aristotle Corporation |
1.15 |
1.20 |
1.15 |
1.16 |
1.3K |
-2.52% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.83 |
1.85 |
1.77 |
1.82 |
52.9K |
-1.09% |
| ARWR |
|
Arrowhead Research Corporation |
20.90 |
21.10 |
20.14 |
20.24 |
1.07M |
-3.34% |
| ASA |
|
ASA Limited |
19.25 |
20.06 |
19.25 |
20.00 |
52.3K |
5.26% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.31 |
5.40 |
5.31 |
5.36 |
170.4K |
1.13% |
| ASMB |
|
Assembly Biosciences |
17.56 |
18.04 |
17.05 |
18.04 |
17.3K |
3.80% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.97 |
1.98 |
1.86 |
1.96 |
335.8K |
0.51% |
| ATOS |
|
Atossa Genetics Inc |
1.53 |
1.54 |
1.47 |
1.50 |
507.9K |
-1.32% |
| ATRA |
|
Atara Biotherap |
8.40 |
8.50 |
8.02 |
8.08 |
80.7K |
-2.77% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.86 |
0.90 |
0.83 |
0.84 |
45.9K |
1.20% |
| AXSM |
|
Axsome Thera |
90.71 |
92.78 |
89.54 |
91.75 |
268.3K |
0.79% |
| BA |
|
The Boeing Company |
159.42 |
163.50 |
159.06 |
162.77 |
4.74M |
0.89% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
151.66 |
155.11 |
151.66 |
154.73 |
648.8K |
2.04% |
| BANF |
|
BancFirst Corporation |
105.48 |
105.48 |
102.91 |
103.68 |
90K |
-0.95% |
| BANX |
|
Stonecastle Fncl Cp |
20.61 |
20.61 |
20.23 |
20.25 |
14.7K |
-1.12% |
| BB |
|
Blackberry Ltd |
2.46 |
2.52 |
2.43 |
2.47 |
6.72M |
0.82% |
| BBIO |
|
Bridgebio Pharma Inc |
27.81 |
28.13 |
26.92 |
26.95 |
2.03M |
-3.72% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.76 |
7.80 |
7.57 |
7.75 |
1.21M |
0.26% |
| BCTX |
|
BriaCell Therapeutics Corp |
0.65 |
0.65 |
0.57 |
0.63 |
6.37M |
-1.56% |
| BDSX |
|
Biodesix Inc |
1.81 |
1.86 |
1.78 |
1.80 |
47.9K |
0.56% |
| BEAM |
|
Beam Therapeutics Inc |
24.23 |
24.67 |
23.45 |
24.40 |
531.5K |
1.16% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.41 |
12.44 |
12.35 |
12.41 |
166K |
0.00% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
13.03 |
13.06 |
13.00 |
13.04 |
39.7K |
0.08% |
| BIO |
|
Bio-Rad Laboratories, Inc |
318.32 |
322.22 |
311.04 |
321.93 |
147.7K |
0.86% |
| BLFS |
|
Biolife Solutions |
23.24 |
24.38 |
22.69 |
24.28 |
202.6K |
4.70% |
| BLKB |
|
Blackbaud, Inc |
81.79 |
82.29 |
80.84 |
82.05 |
89.4K |
0.86% |
| BLUE |
|
Bluebird Bio |
0.58 |
0.60 |
0.57 |
0.57 |
3.59M |
-1.72% |
| BME |
|
Blackrock Health Sciences Trust |
42.18 |
42.32 |
42.01 |
42.25 |
25.4K |
0.19% |
| BMO |
|
Bank of Montreal (USA) |
84.50 |
85.26 |
84.05 |
85.13 |
835.3K |
0.92% |
| BNGO |
|
Bionano Genomics Inc |
0.47 |
0.48 |
0.44 |
0.45 |
1.04M |
-6.25% |
| BNR |
|
Burning Rock Biotech Limited ADR |
4.50 |
4.50 |
3.43 |
3.48 |
12.6K |
-27.04% |
| BRKR |
|
Bruker Corporation |
64.26 |
65.57 |
62.49 |
64.73 |
1.13M |
1.16% |
| BRTX |
|
BioRestorative Therapies Inc |
1.50 |
1.58 |
1.48 |
1.50 |
6.7K |
1.35% |
| BSL |
|
BSL - Google Finance Search& |
14.35 |
14.38 |
14.25 |
14.25 |
31.4K |
-0.28% |
| BWXT |
|
Bwx Technologies Inc |
96.52 |
98.70 |
96.06 |
98.46 |
455.7K |
1.98% |
| BYSI |
|
Beyondspring Inc |
2.13 |
2.30 |
2.13 |
2.19 |
31.7K |
1.39% |
| C |
|
Citigroup Inc |
57.37 |
57.86 |
56.83 |
57.33 |
12.94M |
0.05% |
| CAAS |
|
China Automotive Systems, Inc |
3.49 |
3.56 |
3.49 |
3.49 |
20K |
0.29% |
| CABA |
|
Cabaletta Bio Inc |
4.28 |
4.41 |
4.03 |
4.03 |
484.8K |
-5.40% |
| CAN |
|
Canaan Inc ADR |
0.94 |
0.94 |
0.90 |
0.93 |
5.72M |
2.20% |
| CCM |
|
Concord Medical Services Holding Ltd. |
5.19 |
5.21 |
4.88 |
4.96 |
8.1K |
-8.15% |
| CDXC |
|
Chromadex Corp CS |
3.36 |
3.54 |
3.33 |
3.50 |
130.9K |
5.42% |
| CERT |
|
Certara Inc |
10.95 |
11.11 |
10.50 |
10.72 |
7.23M |
-2.37% |
| CGA |
|
China Green Agriculture, Inc |
1.61 |
1.66 |
1.61 |
1.66 |
1.3K |
3.11% |
| CGC |
|
Capital Gold Corporation |
4.73 |
4.79 |
4.66 |
4.72 |
1.74M |
0.21% |
| CHDN |
|
Churchill Downs, Inc |
140.67 |
141.26 |
139.51 |
140.24 |
240.3K |
-0.01% |
| CIGI |
|
Colliers Intl Grp IN |
142.00 |
143.80 |
141.79 |
143.73 |
106K |
0.71% |
| CLDX |
|
Celldex Therapeutics, Inc |
41.68 |
42.33 |
41.36 |
41.75 |
385K |
0.26% |
| CMCT |
|
Cim Commercial TR Cp |
1.96 |
1.97 |
1.90 |
1.97 |
4.5K |
3.68% |
| CMRX |
|
Chimerix Inc |
0.87 |
0.90 |
0.86 |
0.87 |
47.3K |
1.16% |
| CNET |
|
Chinanet Online Holdings Inc |
0.58 |
0.59 |
0.52 |
0.59 |
166.4K |
-6.35% |
| COCP |
|
Cocrystal Pharma Inc |
1.71 |
1.71 |
1.61 |
1.68 |
2.4K |
4.35% |
| COGT |
|
Cogent, Inc |
10.74 |
10.74 |
10.18 |
10.27 |
792.8K |
-4.11% |
| COHR |
|
Coherent, Inc |
75.28 |
76.85 |
74.72 |
75.97 |
1.55M |
0.80% |
| CRAI |
|
CRA International, Inc |
158.00 |
162.90 |
157.64 |
161.75 |
39K |
3.47% |
| CRDF |
|
Cardiff Oncology Inc |
2.35 |
2.68 |
2.31 |
2.56 |
815.3K |
10.82% |
| CRL |
|
Charles River Laboratories |
193.67 |
195.00 |
189.63 |
194.32 |
444.3K |
0.38% |
| CSGP |
|
CoStar Group, Inc |
79.40 |
79.76 |
76.94 |
77.97 |
1.9M |
-2.06% |
| CTSO |
|
Cytosorbents Cor |
1.02 |
1.06 |
0.99 |
1.06 |
75.7K |
6.00% |
| CUE |
|
Cue Biopharma Inc |
0.59 |
0.61 |
0.56 |
0.58 |
225.6K |
-1.69% |
| CUTR |
|
Cutera, Inc |
0.68 |
0.74 |
0.67 |
0.68 |
360.3K |
-1.45% |
| CVM |
|
CEL-SCI Corporation |
1.18 |
1.20 |
1.18 |
1.20 |
241.1K |
1.69% |
| CVNA |
|
Carvana CO Cl A |
137.12 |
141.53 |
133.57 |
140.52 |
3.16M |
5.23% |
| CVV |
|
CVD Equipment Corporation |
3.36 |
3.40 |
3.00 |
3.22 |
69.9K |
-5.01% |
| DHR |
|
Danaher Corporation |
271.78 |
273.03 |
267.56 |
272.49 |
2.58M |
0.19% |
| DLHC |
|
Dlh Holdings Corp |
10.31 |
10.38 |
10.10 |
10.28 |
37.7K |
3.32% |
| DM |
|
Dolan Media Company |
4.50 |
4.56 |
4.48 |
4.55 |
169.7K |
1.56% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
12.03 |
12.10 |
12.03 |
12.10 |
65.3K |
0.83% |
| DNLI |
|
Denali Therapeutics Inc |
27.15 |
28.04 |
26.66 |
27.96 |
879.6K |
3.25% |
| DOCN |
|
DigitalOcean Holdings Inc |
39.67 |
41.00 |
39.67 |
40.17 |
1.66M |
1.16% |
| DRRX |
|
DURECT Corporation |
1.55 |
1.59 |
1.45 |
1.54 |
111.6K |
-1.91% |
| DSGX |
|
Descartes Systems Group (USA) |
97.11 |
98.26 |
96.85 |
97.94 |
75.1K |
0.92% |
| DVA |
|
DaVita Inc |
154.04 |
160.82 |
154.04 |
157.64 |
1.13M |
2.37% |
| DXR |
|
Daxor Corporation |
9.30 |
9.46 |
9.08 |
9.37 |
4.7K |
2.52% |
| DYAI |
|
Dyadic International |
1.25 |
1.29 |
1.24 |
1.24 |
5.5K |
-0.80% |
| EAF |
|
Graftech International Ltd |
0.80 |
0.87 |
0.77 |
0.77 |
1.12M |
-2.53% |
| EBON |
|
Ebang International Holdings Inc Cl A |
6.05 |
6.08 |
5.89 |
5.89 |
2K |
-1.01% |
| EDIT |
|
Editas Medicine |
3.79 |
3.84 |
3.63 |
3.75 |
1.12M |
-0.79% |
| EDSA |
|
Edesa Biotech Inc |
4.60 |
4.60 |
4.34 |
4.41 |
3.2K |
0.92% |
| EHTH |
|
eHealth, Inc |
3.61 |
3.81 |
3.61 |
3.72 |
145.5K |
3.33% |
| ENTA |
|
Enanta Pharmaceutica |
12.12 |
12.42 |
12.00 |
12.19 |
98.8K |
1.25% |
| ENV |
|
Envestnet, Inc. |
62.73 |
62.75 |
62.59 |
62.72 |
588.3K |
0.11% |
| ENZ |
|
Enzo Biochem, Inc |
1.09 |
1.13 |
1.09 |
1.13 |
13K |
1.80% |
| EOT |
|
EATON VANCE NAT MUN |
17.95 |
18.05 |
17.90 |
18.04 |
27.5K |
0.73% |
| EQH |
|
Axa Equitable Holdings Inc |
39.19 |
39.48 |
38.69 |
39.31 |
2.2M |
0.72% |
| ESI |
|
ITT Educational Services, Inc |
25.26 |
25.50 |
25.13 |
25.30 |
1.2M |
0.08% |
| EVR |
|
Evercore Partners Inc |
230.34 |
235.74 |
230.34 |
234.65 |
240.1K |
1.31% |
| EXAS |
|
EXACT Sciences Corporation |
65.20 |
67.98 |
64.04 |
67.39 |
6.12M |
5.10% |
| EXEL |
|
Exelixis, Inc |
26.63 |
26.63 |
26.17 |
26.31 |
1.18M |
-1.20% |
| EXLS |
|
ExlService Holdings, Inc |
36.13 |
36.20 |
35.72 |
35.97 |
543.7K |
0.00% |
| FATE |
|
Fate Therapeutics |
3.90 |
3.98 |
3.70 |
3.74 |
701.7K |
-3.61% |
| FBIO |
|
Fortress Biotech Inc |
1.76 |
1.87 |
1.76 |
1.83 |
194.9K |
3.98% |
| FDMT |
|
4D Molecular Therapeutics Inc |
15.71 |
15.97 |
15.19 |
15.91 |
418.5K |
1.21% |
| FDS |
|
FactSet Research Systems Inc |
438.36 |
440.34 |
432.34 |
439.88 |
274.9K |
0.53% |
| FENC |
|
Fennec Pharmaceuticals Inc |
5.24 |
5.43 |
5.24 |
5.39 |
27.9K |
2.47% |
| FHTX |
|
Foghorn Therapeutics Inc |
9.30 |
9.30 |
8.54 |
8.88 |
117.8K |
-4.21% |
| FLR |
|
Fluor Corporation (NEW) |
44.74 |
45.28 |
44.21 |
44.90 |
826K |
1.06% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
12.60 |
12.64 |
12.54 |
12.57 |
19.6K |
0.16% |
| FONR |
|
Fonar Corporation |
16.39 |
16.55 |
16.33 |
16.55 |
3.4K |
0.85% |
| FORM |
|
FormFactor, Inc |
43.65 |
43.79 |
42.54 |
42.81 |
443.4K |
-2.51% |
| FORR |
|
Forrester Research, Inc |
18.46 |
18.82 |
18.23 |
18.57 |
69.9K |
1.36% |
| FULC |
|
Fulcrum Therapeutics Inc |
2.94 |
3.69 |
2.87 |
3.44 |
34.26M |
-61.13% |
| GALT |
|
Galectin Therapeutic |
2.74 |
2.75 |
2.60 |
2.71 |
108.4K |
-1.09% |
| GAM |
|
General American Investors Co |
52.26 |
52.43 |
52.00 |
52.29 |
30K |
0.40% |
| GDO |
|
Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
12.83 |
12.85 |
12.80 |
12.84 |
66.4K |
0.16% |
| GE |
|
General Electric Company |
166.51 |
170.97 |
166.23 |
169.70 |
5M |
2.01% |
| GGG |
|
Graco Inc |
82.27 |
82.47 |
81.51 |
82.32 |
576K |
0.24% |
| GH |
|
Guardant Health Inc |
24.88 |
25.80 |
24.55 |
25.58 |
2.13M |
2.85% |
| GIFI |
|
Gulf Island Fabrication, Inc |
5.30 |
5.59 |
5.30 |
5.31 |
16.8K |
0.19% |
| GILD |
|
Gilead Sciences, Inc |
83.02 |
84.89 |
81.98 |
83.16 |
11.45M |
2.74% |
| GLV |
|
Clough Global Allocation Fund |
5.73 |
5.78 |
5.73 |
5.77 |
12.7K |
0.35% |
| GLYC |
|
Glycomimetics Inc |
0.16 |
0.16 |
0.16 |
0.16 |
483.6K |
0.00% |
| GNTX |
|
Gentex Corporation |
29.37 |
29.46 |
28.71 |
28.81 |
2.1M |
-1.54% |
| GOOG |
|
Google Inc |
154.81 |
155.61 |
153.50 |
155.54 |
20.97M |
2.23% |
| GOVX |
|
Geovax Labs |
3.28 |
3.66 |
3.13 |
3.13 |
1.67M |
-3.69% |
| GTHX |
|
G1 Therapeutics Inc |
7.13 |
7.13 |
7.12 |
7.13 |
1.06M |
0.00% |
| HALO |
|
Halozyme Therapeutics, Inc |
59.43 |
61.34 |
58.91 |
60.54 |
1.09M |
1.94% |
| HBIO |
|
Harvard Bioscience, Inc |
2.86 |
2.86 |
2.73 |
2.79 |
48.8K |
-1.41% |
| HCKT |
|
The Hackett Group, Inc |
25.31 |
25.31 |
25.07 |
25.12 |
77.7K |
-0.04% |
| HNNA |
|
Hennessy Advisors |
10.45 |
10.47 |
10.05 |
10.40 |
6.5K |
-0.29% |
| HOTH |
|
Hoth Therapeutics Inc |
1.14 |
1.25 |
1.13 |
1.13 |
551.2K |
-5.04% |