| A |
 |
Agilent Technologies Inc |
137.34 |
138.86 |
134.76 |
138.70 |
1.4M |
0.49% |
| AAOI |
|
Applied Optoelect |
12.52 |
13.35 |
12.09 |
13.03 |
2.51M |
4.07% |
| AAPL |
|
Apple Inc |
221.46 |
223.09 |
217.89 |
222.66 |
43.87M |
1.09% |
| ABBV |
|
Abbvie Inc |
197.68 |
197.68 |
193.42 |
194.59 |
4.91M |
-2.39% |
| ABEO |
|
Abeona Therapeutics |
5.55 |
5.62 |
5.45 |
5.59 |
86.1K |
0.36% |
| ABT |
|
Abbott Laboratories |
116.39 |
116.72 |
114.72 |
116.60 |
6.52M |
-0.44% |
| ABUS |
|
Arbutus Biopharma Cp |
4.54 |
4.61 |
4.47 |
4.56 |
1.09M |
0.00% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
15.61 |
15.96 |
15.40 |
15.95 |
1.13M |
2.05% |
| ACB |
|
Aurora Cannabis Inc |
5.73 |
5.73 |
5.47 |
5.61 |
574K |
-1.06% |
| ACCD |
|
Accolade Inc |
3.95 |
3.96 |
3.82 |
3.91 |
898K |
-1.26% |
| ACET |
|
Aceto Corporation |
1.41 |
1.51 |
1.33 |
1.43 |
938.9K |
0.00% |
| ACHV |
|
Achieve Life Sciences Inc |
4.28 |
4.30 |
4.20 |
4.28 |
37.3K |
-0.47% |
| ACIU |
|
AC Immune S.A. |
3.07 |
3.09 |
2.99 |
3.06 |
34.3K |
-0.65% |
| ACIW |
|
ACI Worldwide Inc |
46.75 |
47.09 |
46.18 |
47.03 |
572.2K |
-0.06% |
| ACLS |
|
Axcelis Technologies, Inc |
98.58 |
101.76 |
95.83 |
101.53 |
724.8K |
3.99% |
| ACN |
|
Accenture Ltd |
346.36 |
350.72 |
342.24 |
350.31 |
2.12M |
0.75% |
| ACRS |
|
Aclaris Therapts |
1.18 |
1.19 |
1.17 |
1.18 |
140.2K |
0.85% |
| ACST |
|
Acasti Pharma |
2.38 |
2.38 |
2.30 |
2.32 |
8.5K |
-2.93% |
| ADAP |
|
Adaptimmune Ther Ads |
1.10 |
1.10 |
1.07 |
1.08 |
440.4K |
0.00% |
| ADBE |
|
Adobe Systems Incorporated |
573.01 |
581.24 |
559.35 |
580.38 |
2.66M |
1.03% |
| ADCT |
|
ADC Telecommunications |
2.90 |
3.01 |
2.85 |
2.94 |
156.5K |
0.34% |
| ADI |
|
Analog Devices, Inc |
219.89 |
225.72 |
214.71 |
225.07 |
3.43M |
2.90% |
| ADIL |
|
Adial Pharmaceuticals Inc |
1.02 |
1.11 |
1.02 |
1.10 |
343.1K |
8.91% |
| ADMA |
|
Adma Biologics |
17.25 |
17.58 |
16.91 |
16.91 |
5.12M |
-2.20% |
| ADP |
|
Automatic Data Processing |
277.31 |
277.85 |
270.71 |
277.48 |
1.33M |
-0.64% |
| ADSK |
|
Autodesk, Inc |
255.63 |
259.67 |
251.94 |
258.98 |
2.14M |
0.53% |
| ADTN |
|
ADTRAN, Inc |
5.00 |
5.19 |
4.97 |
5.18 |
420.8K |
3.81% |
| ADTX |
|
Aditx Therapeutics Inc |
0.49 |
0.52 |
0.47 |
0.49 |
125.2K |
-2.00% |
| ADVM |
|
Adverum Biotechnlgs |
7.14 |
7.18 |
6.90 |
7.03 |
105.3K |
-2.09% |
| ADXN |
|
Addex Therapeutics Ltd ADR |
10.33 |
10.65 |
9.40 |
10.30 |
46.5K |
-2.28% |
| AEHR |
|
Aehr Test Systems |
13.22 |
13.66 |
12.88 |
12.98 |
988.6K |
-1.96% |
| AEIS |
|
Advanced Energy Industries, Inc |
93.60 |
96.59 |
92.16 |
96.45 |
168.7K |
2.84% |
| AEMD |
|
Aethlon Medical |
0.38 |
0.41 |
0.36 |
0.38 |
727.1K |
2.70% |
| AEYE |
|
Audioeye Inc |
19.97 |
20.69 |
19.68 |
20.48 |
115K |
2.30% |
| AFMD |
|
Affimed N.V. |
3.88 |
3.90 |
3.73 |
3.85 |
38.1K |
-1.03% |
| AGEN |
|
Antigenics, Inc |
5.45 |
5.67 |
5.36 |
5.64 |
238.7K |
3.30% |
| AGIO |
|
Agios Pharmaceuticals |
43.42 |
44.56 |
43.12 |
44.31 |
298.6K |
-0.47% |
| AGYS |
|
Agilysys, Inc |
99.36 |
101.69 |
98.81 |
101.47 |
221.5K |
1.07% |
| AIM |
|
Aerosonic Corporation |
0.33 |
0.33 |
0.30 |
0.31 |
145.9K |
-3.13% |
| AIR |
|
AAR Corp |
63.37 |
64.74 |
62.52 |
64.53 |
248.9K |
0.88% |
| AIRG |
|
Airgain Inc |
6.81 |
7.60 |
6.81 |
7.33 |
46.2K |
-2.01% |
| AIRI |
|
Air Industries Group Inc |
6.00 |
6.17 |
5.80 |
6.16 |
73.1K |
1.32% |
| AKAM |
|
Akamai Technologies, Inc |
94.43 |
96.75 |
93.50 |
96.66 |
1.49M |
2.05% |
| AKBA |
|
Akebia Therapeutics |
1.46 |
1.47 |
1.42 |
1.44 |
1.14M |
-2.70% |
| AKRO |
|
Akero Therapeutics Inc |
25.54 |
25.98 |
25.01 |
25.62 |
385.7K |
-0.47% |
| AKTS |
|
Akoustis Technologies Inc |
0.06 |
0.06 |
0.06 |
0.06 |
10.06M |
-14.29% |
| AKTX |
|
Akari Therapeutics |
3.58 |
3.59 |
3.20 |
3.50 |
9.6K |
2.34% |
| ALC |
|
Assisted Living Concepts, Inc |
97.93 |
98.49 |
96.47 |
98.22 |
708.5K |
0.10% |
| ALDX |
|
Aldeyra Therapeu |
5.88 |
6.24 |
5.72 |
6.19 |
495.5K |
4.38% |
| ALEC |
|
Alector Inc |
5.73 |
5.88 |
5.66 |
5.81 |
365K |
0.69% |
| ALGM |
|
Allegro Microsystems Inc |
21.79 |
21.87 |
20.95 |
21.82 |
3.97M |
0.93% |
| ALGN |
|
Align Technology, Inc |
225.77 |
226.07 |
219.41 |
225.15 |
663.6K |
-0.88% |
| ALGS |
|
Aligos Therapeutics Inc |
14.17 |
14.75 |
13.35 |
13.80 |
101.9K |
0.07% |
| ALIM |
|
Alimera Sciences Inc |
5.53 |
5.56 |
5.52 |
5.53 |
2.11M |
6.55% |
| ALKS |
|
Alkermes, Inc |
26.79 |
26.83 |
26.37 |
26.57 |
1.5M |
-1.56% |
| ALLK |
|
Allakos Inc |
0.60 |
0.62 |
0.56 |
0.61 |
494.9K |
1.67% |
| ALLO |
|
Allogene Therapeutics Inc |
2.80 |
2.93 |
2.67 |
2.91 |
3.67M |
2.83% |
| ALLT |
|
Allot Communications Ltd |
2.90 |
3.04 |
2.84 |
3.00 |
100.9K |
3.45% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
256.75 |
263.65 |
256.11 |
261.91 |
652.2K |
2.22% |
| ALOT |
|
Astro-Med, Inc |
14.61 |
14.96 |
14.60 |
14.96 |
15.1K |
1.15% |
| ALRM |
|
Alarm.com |
53.90 |
54.86 |
53.10 |
54.22 |
952.2K |
-0.04% |
| ALRN |
|
American Learning Corp |
2.70 |
2.88 |
2.64 |
2.88 |
8K |
5.11% |
| ALTR |
|
Altera Corporation |
86.02 |
86.09 |
84.09 |
85.63 |
255.4K |
-0.64% |
| ALVR |
|
Alvarion Ltd |
0.77 |
0.77 |
0.74 |
0.76 |
32.9K |
0.00% |
| AMAT |
|
Applied Materials, Inc |
180.24 |
186.41 |
175.41 |
185.94 |
8.03M |
4.43% |
| AMBA |
|
Ambarella Inc |
50.91 |
52.47 |
49.49 |
52.39 |
518.7K |
3.07% |
| AMD |
|
Advanced Micro Devices, Inc |
145.32 |
150.16 |
140.71 |
149.86 |
50.55M |
4.91% |
| AMGN |
|
Amgen, Inc |
327.81 |
330.65 |
320.30 |
329.98 |
1.7M |
0.32% |
| AMKR |
|
Amkor Technology, Inc |
28.97 |
30.19 |
28.64 |
30.12 |
953K |
4.44% |
| AMPG |
|
Amplitech Group Inc |
0.77 |
0.80 |
0.77 |
0.80 |
10.2K |
3.90% |
| AMPH |
|
American Physicians Service Group Inc |
44.17 |
45.16 |
43.67 |
45.07 |
313.6K |
1.60% |
| AMRN |
|
Amarin Corporation plc (ADR) |
0.60 |
0.60 |
0.57 |
0.59 |
718.3K |
-1.67% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.30 |
8.41 |
8.17 |
8.36 |
707.2K |
-0.24% |
| AMST |
|
Amesite Inc |
2.32 |
2.50 |
2.05 |
2.41 |
56.1K |
10.05% |
| AMWL |
|
American Well Corp Cl A |
7.94 |
8.27 |
7.94 |
8.21 |
15K |
2.24% |
| ANAB |
|
Anaptysbio Inc |
34.79 |
35.68 |
34.38 |
35.61 |
112.4K |
1.34% |
| ANET |
|
Arista Networks Inc |
327.49 |
344.02 |
324.19 |
342.93 |
2.43M |
4.95% |
| ANGI |
|
Homeservices Inc |
2.40 |
2.56 |
2.38 |
2.56 |
593.2K |
6.67% |
| ANGO |
|
AngioDynamics, Inc |
7.34 |
7.46 |
7.18 |
7.42 |
444.7K |
0.41% |
| ANIK |
|
Anika Therapeutics, Inc |
24.43 |
24.51 |
24.15 |
24.25 |
25.7K |
-1.38% |
| ANIP |
|
ANI Pharma Inc |
53.51 |
55.56 |
52.53 |
54.32 |
657.2K |
-2.09% |
| ANIX |
|
Anixa Biosciences Inc |
3.09 |
3.23 |
3.06 |
3.09 |
53.8K |
-0.64% |
| ANNX |
|
Annexon Inc |
6.17 |
6.26 |
5.99 |
6.18 |
569.2K |
-0.96% |
| ANSS |
|
ANSYS, Inc |
308.44 |
318.24 |
306.27 |
317.46 |
551.6K |
2.76% |
| ANVS |
|
Annovis Bio Inc |
8.18 |
8.68 |
8.13 |
8.58 |
186.5K |
2.63% |
| ANY |
|
Sphere 3D Corp |
0.77 |
0.82 |
0.73 |
0.82 |
194.5K |
7.89% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
32.71 |
34.57 |
31.90 |
34.39 |
287K |
5.46% |
| APCX |
|
AppTech Payments Corp |
0.87 |
0.87 |
0.83 |
0.83 |
86.1K |
-4.60% |
| APDN |
|
Applied Dna Scns |
1.57 |
1.88 |
1.46 |
1.51 |
32.36M |
18.90% |
| APH |
|
Amphenol Corporation |
61.11 |
62.16 |
59.96 |
62.06 |
8.46M |
2.09% |
| API |
|
Advanced Photonix, Inc |
1.91 |
2.00 |
1.91 |
1.97 |
74.8K |
-1.01% |
| APLS |
|
Apellis Pharmaceuticals Inc |
38.97 |
39.51 |
38.10 |
38.36 |
1.17M |
-2.09% |
| APLT |
|
Applied Therapeutics Inc |
5.17 |
5.37 |
5.00 |
5.21 |
1.41M |
0.19% |
| APM |
|
Aptorum Group Ltd Cl A |
3.00 |
3.05 |
2.71 |
2.74 |
16.2K |
-5.52% |
| APPF |
|
Appfolio Cl A |
220.41 |
224.49 |
219.51 |
224.12 |
107.6K |
1.52% |
| APPN |
|
Appian Corp Cl A |
31.17 |
31.73 |
30.60 |
31.45 |
376.5K |
0.16% |
| APPS |
|
Digital Turbine |
2.70 |
2.85 |
2.65 |
2.76 |
2.13M |
1.47% |
| APRE |
|
Aprea Therapeutics Inc |
3.13 |
3.40 |
3.13 |
3.22 |
11.6K |
-1.83% |
| APT |
|
Alpha Pro Tech, Ltd |
5.49 |
5.69 |
5.43 |
5.48 |
19.5K |
-2.84% |
| APTO |
|
Aptose Bioscns |
0.36 |
0.37 |
0.34 |
0.37 |
115.3K |
2.78% |
| APVO |
|
Aptevo Therapeutics Inc |
0.36 |
0.37 |
0.36 |
0.36 |
81.8K |
0.00% |
| APWC |
|
Asia Pacific Wire & Cable |
1.41 |
1.47 |
1.40 |
1.43 |
5.5K |
-5.92% |
| APYX |
|
Apyx Medical Corp |
1.23 |
1.26 |
1.20 |
1.26 |
13.7K |
0.00% |
| AQB |
|
Aquabounty Technologies Inc |
1.02 |
1.04 |
0.94 |
0.98 |
10.3K |
4.26% |
| AQST |
|
Aquestive Therapeutics Inc |
4.67 |
4.98 |
4.56 |
4.95 |
1.41M |
7.38% |
| ARAY |
|
Accuray Incorporated |
2.00 |
2.02 |
1.92 |
1.97 |
358.1K |
-2.96% |
| ARCT |
|
Arcturus Therapeutics Ltd |
19.58 |
21.02 |
19.25 |
20.98 |
545.7K |
6.17% |
| ARDX |
|
Ardelyx Inc |
5.67 |
5.98 |
5.55 |
5.96 |
2.69M |
4.75% |
| ARGX |
|
Argenx Se Ads |
536.11 |
543.09 |
536.11 |
537.43 |
268K |
0.45% |
| ARMP |
|
Armata Pharmaceuticals Inc |
2.39 |
2.39 |
2.28 |
2.28 |
3.1K |
-5.00% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
10.76 |
10.76 |
10.34 |
10.52 |
1.26M |
-3.22% |
| ARRY |
|
Array BioPharma Inc |
5.88 |
6.64 |
5.88 |
6.60 |
12.17M |
15.99% |
| ARVN |
|
Arvinas Inc |
25.25 |
25.45 |
24.71 |
24.89 |
204K |
-2.43% |
| ARWR |
|
Arrowhead Research Corporation |
21.32 |
21.32 |
20.63 |
20.94 |
1.42M |
-2.47% |
| ASAN |
|
Asana Inc Cl A |
11.19 |
11.72 |
11.12 |
11.67 |
3.64M |
3.73% |
| ASMB |
|
Assembly Biosciences |
16.55 |
17.44 |
16.31 |
17.38 |
40.6K |
3.76% |
| ASML |
|
ASML Holding N |
770.03 |
801.60 |
758.73 |
800.14 |
2.55M |
6.49% |
| ASND |
|
Ascendis Pharma Ads |
114.19 |
116.11 |
111.23 |
112.93 |
758.8K |
-1.59% |
| ASRT |
|
Assertio Therapeutics Inc |
1.22 |
1.28 |
1.20 |
1.27 |
361.3K |
2.42% |
| ASTC |
|
Astrotech Corp |
8.27 |
8.29 |
7.83 |
8.15 |
13.9K |
0.62% |
| ASUR |
|
Forgent Networks, Inc |
8.58 |
8.58 |
8.35 |
8.57 |
42.2K |
-0.92% |
| ASX |
|
Advanced Semiconductor Engineering (ADR) |
9.19 |
9.59 |
9.09 |
9.56 |
15.18M |
3.24% |
| ASYS |
|
Amtech Systems, Inc |
6.11 |
6.28 |
6.04 |
6.21 |
19.4K |
2.81% |
| ATEC |
|
Alphatec Holdings, Inc |
5.56 |
5.56 |
5.28 |
5.45 |
1.79M |
-2.15% |
| ATEN |
|
A10 Networks Inc |
12.94 |
13.06 |
12.72 |
13.03 |
306.2K |
0.23% |
| ATHA |
|
Athira Pharma Inc |
0.48 |
0.50 |
0.46 |
0.49 |
818.8K |
0.00% |
| ATHE |
|
Alterity Therapeutics Ltd |
1.29 |
1.33 |
1.28 |
1.31 |
6.5K |
3.97% |
| ATHM |
|
Autohome Inc |
27.18 |
27.37 |
26.95 |
27.33 |
282.9K |
0.55% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.85 |
1.95 |
1.77 |
1.95 |
422.4K |
3.72% |
| ATOS |
|
Atossa Genetics Inc |
1.44 |
1.52 |
1.44 |
1.52 |
758.7K |
4.11% |
| ATRA |
|
Atara Biotherap |
8.60 |
8.85 |
8.03 |
8.31 |
126.1K |
-3.26% |
| ATRC |
|
AtriCure Inc |
26.58 |
27.23 |
25.95 |
26.90 |
625.2K |
0.11% |
| ATRO |
|
Astronics Corporation |
18.59 |
18.88 |
18.19 |
18.79 |
86.8K |
0.48% |
| ATXI |
|
Avenue Therapeutics Inc |
3.02 |
3.03 |
2.85 |
2.90 |
12.1K |
1.40% |
| AUDC |
|
AudioCodes Ltd |
9.76 |
9.76 |
9.49 |
9.55 |
38.4K |
-2.35% |
| AUPH |
|
Aurinia Pharm Ord |
6.50 |
6.62 |
6.42 |
6.53 |
879K |
-0.46% |
| AUTL |
|
Autolus Therapeutics Plc ADR |
4.12 |
4.12 |
3.96 |
4.09 |
605K |
-0.73% |
| AUUD |
|
Auddia Inc |
0.77 |
0.78 |
0.72 |
0.76 |
220.6K |
0.00% |
| AVAV |
|
AeroVironment, Inc |
180.74 |
184.24 |
175.96 |
183.99 |
177.4K |
1.82% |
| AVDL |
|
Avadel Pharmaceuticals Plc |
14.39 |
14.39 |
13.46 |
13.65 |
1.25M |
-5.14% |
| AVDX |
|
AvidXchange Holdings Inc |
7.70 |
7.75 |
7.55 |
7.66 |
1.96M |
-1.16% |
| AVGO |
|
Avago Technologies Limited |
148.39 |
158.87 |
145.04 |
158.27 |
39.64M |
6.79% |
| AVGR |
|
Avinger Inc |
1.14 |
1.19 |
1.14 |
1.16 |
25K |
1.75% |
| AVIR |
|
Atea Pharmaceuticals Inc |
3.65 |
3.71 |
3.64 |
3.67 |
106.2K |
-1.08% |
| AVNS |
|
Avanos Medical Inc |
23.71 |
23.71 |
23.14 |
23.51 |
136.6K |
-1.67% |
| AVNW |
|
Aviat Networks, Inc. |
24.04 |
24.56 |
23.31 |
24.36 |
191.9K |
1.16% |
| AVXL |
|
Anavex Lf SC |
5.01 |
5.14 |
4.93 |
5.13 |
532.9K |
2.40% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.83 |
0.90 |
0.81 |
0.83 |
141K |
-9.78% |
| AWRE |
|
Aware, Inc |
2.12 |
2.43 |
2.12 |
2.19 |
40.5K |
1.86% |
| AXDX |
|
Accelerate Diagnosti |
1.68 |
1.68 |
1.53 |
1.61 |
20.5K |
0.63% |