| AACG |
 |
Ata Creativity Global |
0.91 |
0.98 |
0.91 |
0.98 |
41.3K |
6.52% |
| AB |
|
AllianceBernstein Holding LP |
38.08 |
38.12 |
37.77 |
38.03 |
1.45M |
-0.24% |
| ABUS |
|
Arbutus Biopharma Cp |
3.30 |
3.34 |
3.26 |
3.28 |
1.84M |
-0.91% |
| ACB |
|
Aurora Cannabis Inc |
4.50 |
4.57 |
4.39 |
4.46 |
1.08M |
-2.41% |
| ACMR |
|
A |
26.98 |
27.24 |
26.62 |
26.87 |
1.45M |
-2.29% |
| ACRS |
|
Aclaris Therapts |
1.58 |
1.62 |
1.55 |
1.60 |
2.61M |
1.91% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.43 |
3.44 |
3.37 |
3.42 |
458.3K |
-0.87% |
| ADAG |
|
Adagene Inc |
1.83 |
1.83 |
1.68 |
1.69 |
79.5K |
-5.06% |
| ADPT |
|
Adaptec, Inc |
8.05 |
8.66 |
7.80 |
8.40 |
2.85M |
8.39% |
| ADX |
|
Adams Express Company |
18.97 |
19.16 |
18.86 |
19.16 |
151.7K |
0.47% |
| AEI |
|
Alset EHome International Inc |
0.86 |
0.88 |
0.84 |
0.85 |
34.4K |
-3.41% |
| AEIS |
|
Advanced Energy Industries, Inc |
104.54 |
105.70 |
102.08 |
105.26 |
701.2K |
-0.54% |
| AIM |
|
Aerosonic Corporation |
0.13 |
0.14 |
0.13 |
0.14 |
331.7K |
7.69% |
| AKBA |
|
Akebia Therapeutics |
2.02 |
2.14 |
2.01 |
2.13 |
8.64M |
4.41% |
| AKYA |
|
Akoya Biosciences Inc |
1.65 |
1.76 |
1.64 |
1.70 |
179.8K |
1.19% |
| ALEC |
|
Alector Inc |
1.28 |
1.39 |
1.26 |
1.35 |
967.8K |
3.85% |
| ALGS |
|
Aligos Therapeutics Inc |
11.18 |
11.89 |
10.64 |
10.75 |
96.6K |
-6.68% |
| AMPG |
|
Amplitech Group Inc |
1.78 |
1.79 |
1.67 |
1.67 |
284.4K |
-7.73% |
| AMTX |
|
Aemetis Inc |
1.95 |
2.04 |
1.95 |
2.01 |
651.2K |
1.01% |
| ANAB |
|
Anaptysbio Inc |
17.46 |
18.21 |
16.93 |
17.08 |
1.44M |
-2.79% |
| ANGI |
|
Homeservices Inc |
1.59 |
1.63 |
1.53 |
1.56 |
2.25M |
-2.50% |
| ANSS |
|
ANSYS, Inc |
320.11 |
326.27 |
318.83 |
324.20 |
552.5K |
-0.13% |
| APDN |
|
Applied Dna Scns |
1.85 |
1.90 |
1.69 |
1.79 |
2.38M |
-7.25% |
| APO |
|
American Community Properties Trust |
143.33 |
144.85 |
141.23 |
143.41 |
4.01M |
-0.94% |
| APTO |
|
Aptose Bioscns |
3.89 |
3.95 |
3.37 |
3.69 |
43.4K |
-6.11% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.07 |
14.16 |
14.05 |
14.10 |
105.4K |
-0.98% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
96.53 |
97.09 |
95.41 |
96.27 |
2.21M |
-0.73% |
| ARTL |
|
The Aristotle Corporation |
0.97 |
1.04 |
0.96 |
1.04 |
21.6K |
5.05% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.69 |
1.70 |
1.62 |
1.70 |
16.7K |
0.59% |
| ARWR |
|
Arrowhead Research Corporation |
15.11 |
15.22 |
14.69 |
14.80 |
4.06M |
-2.05% |
| ASA |
|
ASA Limited |
28.45 |
28.53 |
27.83 |
28.23 |
34K |
-1.19% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
4.95 |
4.96 |
4.91 |
4.96 |
265.1K |
-0.60% |
| ASMB |
|
Assembly Biosciences |
11.00 |
11.30 |
10.70 |
11.01 |
25.9K |
2.99% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.39 |
1.57 |
1.38 |
1.55 |
612.2K |
9.93% |
| ATOS |
|
Atossa Genetics Inc |
0.71 |
0.75 |
0.71 |
0.75 |
1.06M |
4.17% |
| ATRA |
|
Atara Biotherap |
6.61 |
6.90 |
6.52 |
6.63 |
37.5K |
-1.63% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.10 |
0.10 |
0.09 |
0.09 |
2.38M |
-10.00% |
| AXSM |
|
Axsome Thera |
124.75 |
128.50 |
124.00 |
126.79 |
789.7K |
0.41% |
| BA |
|
The Boeing Company |
172.06 |
183.46 |
170.77 |
178.11 |
26.77M |
3.06% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
103.60 |
104.40 |
101.05 |
104.14 |
5.2M |
0.54% |
| BANF |
|
BancFirst Corporation |
109.00 |
112.23 |
107.36 |
109.61 |
455.1K |
-0.01% |
| BANX |
|
Stonecastle Fncl Cp |
20.51 |
20.96 |
20.46 |
20.84 |
20.5K |
0.82% |
| BB |
|
Blackberry Ltd |
4.37 |
4.40 |
4.31 |
4.33 |
15.75M |
-2.04% |
| BBIO |
|
Bridgebio Pharma Inc |
33.39 |
35.09 |
33.09 |
34.77 |
3.46M |
2.54% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.62 |
8.10 |
7.60 |
7.98 |
4.93M |
3.77% |
| BCTX |
|
BriaCell Therapeutics Corp |
4.41 |
4.57 |
4.18 |
4.47 |
18.5K |
0.22% |
| BDSX |
|
Biodesix Inc |
0.82 |
0.88 |
0.79 |
0.85 |
170.4K |
3.66% |
| BEAM |
|
Beam Therapeutics Inc |
22.60 |
23.43 |
22.14 |
23.30 |
2.51M |
1.88% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.10 |
12.12 |
12.07 |
12.09 |
78K |
-0.25% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.41 |
12.43 |
12.33 |
12.38 |
78.9K |
-0.16% |
| BIO |
|
Bio-Rad Laboratories, Inc |
252.58 |
256.74 |
250.70 |
256.68 |
1.44M |
0.87% |
| BLFS |
|
Biolife Solutions |
24.81 |
25.74 |
24.19 |
24.99 |
569.6K |
-0.28% |
| BLKB |
|
Blackbaud, Inc |
63.14 |
64.38 |
62.76 |
63.13 |
1.24M |
-1.25% |
| BLUE |
|
Bluebird Bio |
3.93 |
3.99 |
3.86 |
3.90 |
152.7K |
-1.52% |
| BME |
|
Blackrock Health Sciences Trust |
38.89 |
39.04 |
38.81 |
38.90 |
26.4K |
-0.18% |
| BMO |
|
Bank of Montreal (USA) |
97.03 |
97.51 |
95.99 |
96.70 |
1.04M |
-1.23% |
| BNGO |
|
Bionano Genomics Inc |
3.18 |
3.32 |
3.16 |
3.25 |
74.4K |
0.00% |
| BNR |
|
Burning Rock Biotech Limited ADR |
5.40 |
5.71 |
5.39 |
5.70 |
8.1K |
-1.04% |
| BRKR |
|
Bruker Corporation |
44.14 |
44.62 |
43.51 |
44.45 |
2.21M |
-0.04% |
| BRTX |
|
BioRestorative Therapies Inc |
1.68 |
1.80 |
1.68 |
1.76 |
36.3K |
2.92% |
| BSGM |
|
Biosig Technologies |
0.67 |
0.67 |
0.53 |
0.55 |
419.9K |
-17.91% |
| BSL |
|
BSL - Google Finance Search& |
14.11 |
14.14 |
14.09 |
14.11 |
79.7K |
0.07% |
| BWXT |
|
Bwx Technologies Inc |
99.97 |
100.49 |
98.08 |
99.38 |
3.42M |
-1.01% |
| BYSI |
|
Beyondspring Inc |
1.66 |
1.66 |
1.60 |
1.60 |
3.6K |
-4.19% |
| C |
|
Citigroup Inc |
71.28 |
72.25 |
70.77 |
71.98 |
21.71M |
0.22% |
| CAAS |
|
China Automotive Systems, Inc |
4.60 |
4.62 |
4.53 |
4.53 |
45.4K |
-2.37% |
| CABA |
|
Cabaletta Bio Inc |
1.70 |
1.77 |
1.66 |
1.74 |
1.21M |
-0.57% |
| CAN |
|
Canaan Inc ADR |
0.97 |
1.01 |
0.94 |
0.96 |
23.61M |
-3.03% |
| CCM |
|
Concord Medical Services Holding Ltd. |
3.99 |
4.18 |
3.80 |
3.83 |
8.1K |
-2.05% |
| CERT |
|
Certara Inc |
10.40 |
10.76 |
10.21 |
10.73 |
1.76M |
1.23% |
| CGC |
|
Capital Gold Corporation |
1.13 |
1.14 |
1.09 |
1.11 |
5.41M |
-1.77% |
| CHDN |
|
Churchill Downs, Inc |
110.66 |
112.35 |
108.00 |
112.10 |
925.2K |
0.08% |
| CIGI |
|
Colliers Intl Grp IN |
122.84 |
123.38 |
121.12 |
122.67 |
144.9K |
-0.90% |
| CLDX |
|
Celldex Therapeutics, Inc |
19.62 |
19.96 |
19.40 |
19.64 |
1.36M |
-1.21% |
| CMCT |
|
Cim Commercial TR Cp |
0.25 |
0.25 |
0.23 |
0.25 |
409.6K |
-3.85% |
| CMRX |
|
Chimerix Inc |
8.49 |
8.52 |
8.49 |
8.50 |
3.19M |
0.35% |
| CNET |
|
Chinanet Online Holdings Inc |
1.57 |
1.60 |
1.49 |
1.49 |
3.1K |
0.00% |
| COCP |
|
Cocrystal Pharma Inc |
1.59 |
1.60 |
1.52 |
1.56 |
8.4K |
0.65% |
| COGT |
|
Cogent, Inc |
7.23 |
7.33 |
7.12 |
7.16 |
1.66M |
-1.78% |
| COHR |
|
Coherent, Inc |
67.10 |
68.69 |
66.20 |
68.24 |
2.66M |
-0.68% |
| CRAI |
|
CRA International, Inc |
177.13 |
181.01 |
174.46 |
175.92 |
63K |
-1.08% |
| CRDF |
|
Cardiff Oncology Inc |
3.70 |
3.88 |
3.65 |
3.75 |
3.86M |
-0.27% |
| CRL |
|
Charles River Laboratories |
162.94 |
167.94 |
162.68 |
167.28 |
1.64M |
1.17% |
| CSGP |
|
CoStar Group, Inc |
78.52 |
78.72 |
77.35 |
78.46 |
4.38M |
-0.71% |
| CTSO |
|
Cytosorbents Cor |
1.04 |
1.14 |
0.97 |
0.98 |
221.1K |
-10.09% |
| CUE |
|
Cue Biopharma Inc |
0.95 |
1.01 |
0.94 |
0.98 |
91.8K |
2.08% |
| CVM |
|
CEL-SCI Corporation |
0.28 |
0.28 |
0.25 |
0.26 |
1.65M |
-3.70% |
| CVNA |
|
Carvana CO Cl A |
180.00 |
194.58 |
177.78 |
190.95 |
6.17M |
2.98% |
| CVV |
|
CVD Equipment Corporation |
3.16 |
3.16 |
3.02 |
3.08 |
32.2K |
-2.53% |
| DHR |
|
Danaher Corporation |
210.73 |
212.56 |
208.39 |
211.36 |
6.16M |
0.53% |
| DLHC |
|
Dlh Holdings Corp |
4.68 |
4.84 |
4.55 |
4.69 |
104.7K |
-0.85% |
| DM |
|
Dolan Media Company |
2.42 |
2.49 |
2.20 |
2.23 |
256.8K |
-7.85% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
12.02 |
12.02 |
11.90 |
11.95 |
46.2K |
-0.33% |
| DNLI |
|
Denali Therapeutics Inc |
14.39 |
14.64 |
14.21 |
14.43 |
1.55M |
-1.23% |
| DOCN |
|
DigitalOcean Holdings Inc |
35.93 |
37.10 |
35.71 |
36.89 |
1.55M |
0.93% |
| DRRX |
|
DURECT Corporation |
0.80 |
0.85 |
0.80 |
0.85 |
28.4K |
6.25% |
| DSGX |
|
Descartes Systems Group (USA) |
98.89 |
101.29 |
98.88 |
101.15 |
281.5K |
1.12% |
| DVA |
|
DaVita Inc |
148.24 |
149.77 |
147.19 |
148.15 |
1.04M |
-0.58% |
| DXR |
|
Daxor Corporation |
8.40 |
8.40 |
8.04 |
8.33 |
5.1K |
-0.72% |
| DYAI |
|
Dyadic International |
1.41 |
1.42 |
1.36 |
1.41 |
19.8K |
0.71% |
| EAF |
|
Graftech International Ltd |
1.01 |
1.01 |
0.96 |
0.99 |
6.45M |
-2.94% |
| EBON |
|
Ebang International Holdings Inc Cl A |
4.32 |
4.37 |
4.09 |
4.13 |
5.1K |
-2.82% |
| EDIT |
|
Editas Medicine |
1.30 |
1.33 |
1.26 |
1.31 |
2.9M |
-4.38% |
| EDSA |
|
Edesa Biotech Inc |
2.56 |
2.60 |
2.45 |
2.50 |
34.3K |
1.21% |
| EHTH |
|
eHealth, Inc |
7.30 |
7.33 |
7.13 |
7.17 |
236.9K |
-3.11% |
| ENTA |
|
Enanta Pharmaceutica |
6.34 |
6.49 |
6.21 |
6.31 |
309.6K |
-2.02% |
| ENZ |
|
Enzo Biochem, Inc |
0.50 |
0.52 |
0.47 |
0.49 |
91.9K |
0.00% |
| EOT |
|
EATON VANCE NAT MUN |
16.80 |
16.81 |
16.60 |
16.77 |
45.2K |
0.30% |
| EQH |
|
Axa Equitable Holdings Inc |
51.67 |
52.60 |
51.26 |
52.55 |
12.62M |
0.27% |
| ESI |
|
ITT Educational Services, Inc |
25.89 |
26.00 |
24.86 |
25.23 |
43.4M |
-3.81% |
| EVR |
|
Evercore Partners Inc |
201.45 |
207.40 |
201.45 |
206.84 |
626.8K |
1.22% |
| EXAS |
|
EXACT Sciences Corporation |
44.47 |
45.82 |
44.00 |
45.62 |
3.15M |
3.03% |
| EXEL |
|
Exelixis, Inc |
36.92 |
37.99 |
36.68 |
36.96 |
7.32M |
-0.59% |
| EXLS |
|
ExlService Holdings, Inc |
46.05 |
46.59 |
45.44 |
46.34 |
2.83M |
-0.19% |
| FATE |
|
Fate Therapeutics |
0.92 |
0.94 |
0.90 |
0.91 |
1.16M |
-3.19% |
| FBIO |
|
Fortress Biotech Inc |
1.68 |
1.74 |
1.66 |
1.71 |
131K |
0.59% |
| FDMT |
|
4D Molecular Therapeutics Inc |
3.68 |
3.94 |
3.58 |
3.92 |
1.3M |
4.53% |
| FDS |
|
FactSet Research Systems Inc |
425.78 |
433.50 |
423.56 |
432.86 |
541K |
0.45% |
| FENC |
|
Fennec Pharmaceuticals Inc |
6.50 |
6.77 |
6.45 |
6.67 |
182K |
0.76% |
| FHTX |
|
Foghorn Therapeutics Inc |
4.11 |
4.45 |
3.92 |
4.05 |
215.9K |
-1.70% |
| FLR |
|
Fluor Corporation (NEW) |
36.99 |
37.87 |
36.90 |
37.66 |
5.01M |
-0.03% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
12.08 |
12.16 |
12.00 |
12.07 |
35.8K |
-0.33% |
| FONR |
|
Fonar Corporation |
13.93 |
13.93 |
13.71 |
13.84 |
4.5K |
0.22% |
| FORM |
|
FormFactor, Inc |
31.90 |
32.00 |
30.75 |
31.11 |
1.58M |
-3.59% |
| FORR |
|
Forrester Research, Inc |
10.18 |
10.20 |
9.17 |
9.43 |
99.4K |
-1.98% |
| FULC |
|
Fulcrum Therapeutics Inc |
3.06 |
3.17 |
2.97 |
3.15 |
1.23M |
4.30% |
| GALT |
|
Galectin Therapeutic |
1.53 |
1.59 |
1.46 |
1.59 |
1.25M |
3.92% |
| GAM |
|
General American Investors Co |
50.20 |
50.40 |
50.08 |
50.34 |
4.9K |
-0.32% |
| GDO |
|
Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
11.60 |
11.63 |
11.58 |
11.63 |
8.4K |
0.52% |
| GE |
|
General Electric Company |
202.60 |
204.31 |
200.82 |
204.13 |
7.96M |
0.10% |
| GGG |
|
Graco Inc |
82.66 |
82.66 |
81.16 |
82.17 |
2.29M |
-1.33% |
| GH |
|
Guardant Health Inc |
43.93 |
46.39 |
43.50 |
46.10 |
2.06M |
3.09% |
| GIFI |
|
Gulf Island Fabrication, Inc |
6.56 |
6.80 |
6.56 |
6.65 |
27.9K |
-1.04% |
| GILD |
|
Gilead Sciences, Inc |
105.16 |
107.42 |
104.92 |
107.08 |
26.5M |
1.14% |
| GLV |
|
Clough Global Allocation Fund |
5.51 |
5.57 |
5.25 |
5.52 |
15.4K |
-1.08% |
| GLYC |
|
Glycomimetics Inc |
0.28 |
0.28 |
0.26 |
0.27 |
599.5K |
0.00% |
| GNTX |
|
Gentex Corporation |
24.02 |
24.12 |
23.67 |
23.91 |
5.1M |
-0.75% |
| GOOG |
|
Google Inc |
163.38 |
166.47 |
163.03 |
166.25 |
29.84M |
0.73% |
| GOVX |
|
Geovax Labs |
1.35 |
1.36 |
1.25 |
1.31 |
483.5K |
-2.96% |
| HALO |
|
Halozyme Therapeutics, Inc |
64.32 |
65.21 |
63.50 |
65.16 |
4M |
1.31% |
| HBIO |
|
Harvard Bioscience, Inc |
0.65 |
0.65 |
0.61 |
0.64 |
393.6K |
-3.03% |
| HCKT |
|
The Hackett Group, Inc |
28.45 |
28.69 |
28.23 |
28.53 |
214.3K |
-0.66% |
| HNNA |
|
Hennessy Advisors |
10.36 |
10.42 |
10.35 |
10.40 |
15.4K |
0.39% |
| HOTH |
|
Hoth Therapeutics Inc |
1.07 |
1.08 |
1.03 |
1.08 |
177.4K |
0.93% |
| HURN |
|
Huron Consulting Group |
147.49 |
148.03 |
140.62 |
140.87 |
511.4K |
-5.17% |
| ICAD |
|
iCAD, INC |
2.10 |
2.29 |
2.05 |
2.23 |
274.8K |
6.70% |
| ICFI |
|
ICF International, Inc |
84.96 |
85.39 |
82.91 |
84.04 |
286.7K |
-0.93% |
| IDCC |
|
InterDigital, Inc |
216.87 |
219.23 |
214.73 |
217.35 |
1.27M |
-0.82% |
| IDXX |
|
IDEXX Laboratories, Inc |
415.43 |
421.95 |
411.28 |
420.99 |
706.6K |
0.09% |
| IDYA |
|
Ideaya Biosciences Inc |
18.21 |
18.71 |
18.00 |
18.39 |
1.84M |
-0.27% |