| AACG |
 |
Ata Creativity Global |
0.88 |
0.90 |
0.84 |
0.90 |
5.7K |
1.12% |
| AB |
|
AllianceBernstein Holding LP |
41.11 |
41.25 |
40.35 |
40.45 |
175.6K |
-1.61% |
| ABUS |
|
Arbutus Biopharma Cp |
3.23 |
3.25 |
3.12 |
3.13 |
566.8K |
-3.40% |
| ACB |
|
Aurora Cannabis Inc |
4.60 |
4.62 |
4.45 |
4.49 |
665.5K |
-1.97% |
| ACMR |
|
A |
29.50 |
30.37 |
29.26 |
29.46 |
855.7K |
1.83% |
| ACRS |
|
Aclaris Therapts |
1.57 |
1.60 |
1.51 |
1.52 |
555.2K |
-3.80% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.78 |
3.80 |
3.64 |
3.66 |
234.4K |
-2.92% |
| ADAG |
|
Adagene Inc |
1.92 |
1.92 |
1.72 |
1.90 |
904K |
3.83% |
| ADPT |
|
Adaptec, Inc |
11.62 |
11.65 |
11.01 |
11.06 |
1.58M |
-4.24% |
| ADX |
|
Adams Express Company |
21.78 |
21.78 |
21.63 |
21.70 |
259.2K |
0.09% |
| AEI |
|
Alset EHome International Inc |
1.06 |
1.27 |
1.03 |
1.22 |
544.2K |
14.02% |
| AEIS |
|
Advanced Energy Industries, Inc |
143.11 |
143.43 |
138.39 |
139.10 |
483.7K |
-1.68% |
| AIM |
|
Aerosonic Corporation |
8.95 |
9.39 |
8.79 |
8.79 |
8.7K |
-3.93% |
| AKBA |
|
Akebia Therapeutics |
3.98 |
3.98 |
3.81 |
3.88 |
2.87M |
-2.27% |
| ALEC |
|
Alector Inc |
1.69 |
1.69 |
1.54 |
1.55 |
295.8K |
-7.19% |
| ALGS |
|
Aligos Therapeutics Inc |
8.69 |
8.95 |
8.26 |
8.50 |
50.7K |
-2.19% |
| AMPG |
|
Amplitech Group Inc |
2.30 |
2.45 |
2.29 |
2.38 |
485.1K |
5.78% |
| AMTX |
|
Aemetis Inc |
3.00 |
3.12 |
2.97 |
2.99 |
822.3K |
0.34% |
| ANAB |
|
Anaptysbio Inc |
26.93 |
27.22 |
26.12 |
26.63 |
341.8K |
-1.19% |
| ANGI |
|
Homeservices Inc |
16.45 |
16.45 |
15.98 |
16.05 |
767.7K |
-0.06% |
| ANSS |
|
ANSYS, Inc |
386.52 |
393.20 |
385.63 |
392.72 |
2.8M |
1.78% |
| APDN |
|
Applied Dna Scns |
5.28 |
5.28 |
4.88 |
4.98 |
56.9K |
-4.96% |
| APO |
|
American Community Properties Trust |
148.39 |
149.10 |
145.40 |
145.72 |
1.6M |
-1.89% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.43 |
14.43 |
14.36 |
14.41 |
92K |
-0.07% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
79.05 |
79.66 |
77.20 |
77.32 |
1.34M |
-1.64% |
| ARTL |
|
The Aristotle Corporation |
18.36 |
20.04 |
15.33 |
16.07 |
279.5K |
-13.37% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.24 |
2.36 |
2.20 |
2.36 |
35.5K |
8.76% |
| ARWR |
|
Arrowhead Research Corporation |
18.79 |
18.91 |
17.59 |
17.63 |
1.3M |
-5.27% |
| ASA |
|
ASA Limited |
32.90 |
32.90 |
31.99 |
32.65 |
122.2K |
-0.31% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.55 |
5.55 |
5.49 |
5.51 |
250K |
-0.18% |
| ASMB |
|
Assembly Biosciences |
18.80 |
18.90 |
17.93 |
18.64 |
29.9K |
-1.06% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.55 |
1.59 |
1.49 |
1.49 |
200.2K |
-5.10% |
| ATOS |
|
Atossa Genetics Inc |
0.94 |
0.95 |
0.90 |
0.91 |
399K |
-3.19% |
| ATRA |
|
Atara Biotherap |
9.29 |
9.62 |
8.77 |
9.27 |
82.9K |
-0.32% |
| AXSM |
|
Axsome Thera |
113.08 |
113.48 |
109.24 |
110.12 |
595.6K |
-1.97% |
| BA |
|
The Boeing Company |
230.12 |
233.61 |
228.42 |
230.00 |
9.14M |
-0.22% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
107.77 |
107.86 |
104.76 |
104.77 |
1.88M |
-2.77% |
| BANF |
|
BancFirst Corporation |
130.94 |
131.23 |
126.30 |
126.31 |
224.5K |
-3.57% |
| BANX |
|
Stonecastle Fncl Cp |
20.81 |
21.04 |
20.60 |
20.60 |
8.4K |
-0.63% |
| BB |
|
Blackberry Ltd |
4.05 |
4.13 |
4.00 |
4.07 |
9.45M |
0.99% |
| BBIO |
|
Bridgebio Pharma Inc |
48.19 |
48.41 |
46.63 |
46.96 |
2.42M |
-1.53% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
9.03 |
9.05 |
8.70 |
8.72 |
2.68M |
-2.68% |
| BCTX |
|
BriaCell Therapeutics Corp |
1.97 |
2.02 |
0.69 |
0.77 |
23.14M |
-61.88% |
| BDSX |
|
Biodesix Inc |
0.31 |
0.31 |
0.30 |
0.31 |
514K |
0.00% |
| BEAM |
|
Beam Therapeutics Inc |
21.34 |
21.69 |
19.40 |
19.58 |
3M |
-7.51% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.31 |
12.31 |
12.25 |
12.27 |
170K |
0.25% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.50 |
12.53 |
12.45 |
12.49 |
83.9K |
-0.40% |
| BIO |
|
Bio-Rad Laboratories, Inc |
252.37 |
252.67 |
246.89 |
247.35 |
200.7K |
-1.38% |
| BLFS |
|
Biolife Solutions |
22.21 |
22.43 |
20.67 |
20.78 |
443.7K |
-5.63% |
| BLKB |
|
Blackbaud, Inc |
63.77 |
64.30 |
62.21 |
62.57 |
289.2K |
-1.93% |
| BME |
|
Blackrock Health Sciences Trust |
36.23 |
36.52 |
35.74 |
35.79 |
57.1K |
-1.95% |
| BMO |
|
Bank of Montreal (USA) |
113.75 |
114.00 |
112.53 |
112.59 |
454K |
-0.86% |
| BNGO |
|
Bionano Genomics Inc |
3.40 |
3.43 |
3.34 |
3.38 |
107.1K |
-0.29% |
| BNR |
|
Burning Rock Biotech Limited ADR |
4.65 |
4.93 |
4.55 |
4.84 |
20.2K |
4.54% |
| BRKR |
|
Bruker Corporation |
43.62 |
44.00 |
41.54 |
41.96 |
2.18M |
-2.89% |
| BRTX |
|
BioRestorative Therapies Inc |
1.59 |
1.60 |
1.43 |
1.54 |
133.6K |
-3.75% |
| BSGM |
|
Biosig Technologies |
5.60 |
5.68 |
4.47 |
4.58 |
1.57M |
-16.12% |
| BSL |
|
BSL - Google Finance Search& |
14.24 |
14.30 |
14.23 |
14.26 |
19K |
-0.07% |
| BWXT |
|
Bwx Technologies Inc |
139.94 |
139.94 |
137.32 |
137.45 |
821K |
-0.87% |
| BYSI |
|
Beyondspring Inc |
2.22 |
2.31 |
2.22 |
2.31 |
6.5K |
0.87% |
| C |
|
Citigroup Inc |
88.64 |
91.79 |
88.12 |
90.72 |
39.03M |
3.68% |
| CAAS |
|
China Automotive Systems, Inc |
4.38 |
4.45 |
4.28 |
4.28 |
17.5K |
-0.70% |
| CABA |
|
Cabaletta Bio Inc |
1.70 |
1.74 |
1.60 |
1.63 |
836.8K |
-3.55% |
| CAN |
|
Canaan Inc ADR |
0.92 |
0.93 |
0.84 |
0.87 |
79.29M |
-10.31% |
| CBIO |
|
Catalyst Bio |
12.80 |
13.04 |
11.51 |
11.74 |
180.7K |
-8.28% |
| CCM |
|
Concord Medical Services Holding Ltd. |
5.50 |
5.50 |
5.50 |
5.50 |
343 |
5.36% |
| CERT |
|
Certara Inc |
11.15 |
11.15 |
10.31 |
10.41 |
2.44M |
-6.55% |
| CGC |
|
Capital Gold Corporation |
1.18 |
1.18 |
1.07 |
1.09 |
10.54M |
-6.84% |
| CHDN |
|
Churchill Downs, Inc |
106.89 |
107.07 |
104.15 |
104.20 |
511.6K |
-2.52% |
| CIGI |
|
Colliers Intl Grp IN |
136.29 |
136.29 |
132.86 |
133.81 |
101.8K |
-1.22% |
| CLDX |
|
Celldex Therapeutics, Inc |
23.53 |
23.85 |
22.30 |
22.85 |
964.1K |
-2.18% |
| CMCT |
|
Cim Commercial TR Cp |
7.50 |
7.99 |
7.30 |
7.30 |
7.5K |
-2.67% |
| CNET |
|
Chinanet Online Holdings Inc |
1.76 |
1.77 |
1.66 |
1.66 |
54.7K |
-7.26% |
| COCP |
|
Cocrystal Pharma Inc |
1.72 |
1.85 |
1.68 |
1.70 |
37.8K |
-3.41% |
| COGT |
|
Cogent, Inc |
11.59 |
11.59 |
10.80 |
11.50 |
3.62M |
3.70% |
| COHR |
|
Coherent, Inc |
99.19 |
100.51 |
95.46 |
96.07 |
4.05M |
1.64% |
| CRAI |
|
CRA International, Inc |
202.56 |
202.56 |
188.83 |
189.32 |
219.4K |
-6.67% |
| CRDF |
|
Cardiff Oncology Inc |
4.16 |
4.23 |
4.07 |
4.12 |
838.2K |
-0.24% |
| CRL |
|
Charles River Laboratories |
159.07 |
159.49 |
153.81 |
154.42 |
542.5K |
-2.29% |
| CSGP |
|
CoStar Group, Inc |
85.86 |
86.45 |
84.04 |
84.09 |
1.86M |
-1.81% |
| CTSO |
|
Cytosorbents Cor |
1.03 |
1.04 |
1.02 |
1.03 |
40.4K |
-1.90% |
| CUE |
|
Cue Biopharma Inc |
0.76 |
0.79 |
0.70 |
0.70 |
178.9K |
-10.26% |
| CVM |
|
CEL-SCI Corporation |
3.64 |
3.78 |
3.41 |
3.53 |
320.5K |
-2.75% |
| CVNA |
|
Carvana CO Cl A |
346.51 |
349.02 |
337.55 |
348.41 |
1.87M |
0.31% |
| CVV |
|
CVD Equipment Corporation |
3.22 |
3.22 |
3.15 |
3.15 |
12K |
-2.17% |
| DHR |
|
Danaher Corporation |
199.41 |
200.00 |
192.38 |
192.86 |
4.52M |
-2.47% |
| DLHC |
|
Dlh Holdings Corp |
5.62 |
5.64 |
5.50 |
5.50 |
34.5K |
-2.65% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.96 |
12.00 |
11.96 |
12.00 |
34.4K |
0.76% |
| DNLI |
|
Denali Therapeutics Inc |
14.86 |
14.91 |
14.12 |
14.17 |
1.47M |
-3.54% |
| DOCN |
|
DigitalOcean Holdings Inc |
28.84 |
29.12 |
28.26 |
28.28 |
1.26M |
-0.70% |
| DRRX |
|
DURECT Corporation |
0.53 |
0.59 |
0.53 |
0.53 |
73.6K |
-5.36% |
| DSGX |
|
Descartes Systems Group (USA) |
103.13 |
103.24 |
101.89 |
102.30 |
309K |
-0.30% |
| DVA |
|
DaVita Inc |
142.93 |
143.98 |
139.82 |
140.53 |
672.9K |
-2.01% |
| DXR |
|
Daxor Corporation |
9.16 |
9.50 |
9.15 |
9.50 |
647 |
1.82% |
| DYAI |
|
Dyadic International |
1.00 |
1.01 |
0.98 |
0.98 |
18.1K |
1.03% |
| EAF |
|
Graftech International Ltd |
1.03 |
1.20 |
1.03 |
1.06 |
2.6M |
2.91% |
| EBON |
|
Ebang International Holdings Inc Cl A |
4.97 |
5.10 |
4.84 |
4.84 |
9.3K |
-5.84% |
| EDIT |
|
Editas Medicine |
2.88 |
2.96 |
2.72 |
2.75 |
1.55M |
-3.51% |
| EDSA |
|
Edesa Biotech Inc |
2.16 |
2.20 |
2.09 |
2.18 |
33.5K |
-0.91% |
| EHTH |
|
eHealth, Inc |
3.91 |
3.97 |
3.74 |
3.74 |
428.5K |
-4.10% |