| AAP |
 |
Advance Auto Parts, Inc |
56.59 |
59.86 |
56.59 |
59.64 |
1.22M |
5.35% |
| ABBV |
|
Abbvie Inc |
222.12 |
224.15 |
218.05 |
220.75 |
4.75M |
-0.76% |
| ABEO |
|
Abeona Therapeutics |
5.03 |
5.14 |
4.95 |
5.05 |
1.14M |
-1.37% |
| ABT |
|
Abbott Laboratories |
112.33 |
113.73 |
111.38 |
113.57 |
4.98M |
1.10% |
| ABVC |
|
ABVC BioPharma Inc |
1.70 |
1.74 |
1.62 |
1.74 |
69.1K |
2.35% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
22.70 |
22.92 |
22.15 |
22.45 |
506.3K |
-1.14% |
| ACEL |
|
Accel Entertainment Inc |
11.42 |
11.48 |
11.02 |
11.09 |
144.8K |
-2.12% |
| ACET |
|
Aceto Corporation |
7.17 |
7.47 |
6.60 |
6.87 |
184.4K |
-3.65% |
| ACHC |
|
Acadia Healthcr Company |
13.50 |
15.80 |
13.30 |
15.51 |
9.02M |
13.46% |
| ACRS |
|
Aclaris Therapts |
3.76 |
3.76 |
3.35 |
3.38 |
678.5K |
-7.40% |
| ACXP |
|
Acurx Pharmaceuticals Inc |
2.11 |
2.11 |
1.91 |
1.96 |
36.3K |
-4.85% |
| ADAG |
|
Adagene Inc |
2.97 |
3.10 |
2.86 |
3.07 |
52K |
4.07% |
| ADIL |
|
Adial Pharmaceuticals Inc |
3.03 |
3.34 |
2.80 |
2.86 |
83.8K |
-5.61% |
| ADMA |
|
Adma Biologics |
16.20 |
16.49 |
15.84 |
16.28 |
1.29M |
0.00% |
| ADPT |
|
Adaptec, Inc |
15.89 |
15.94 |
14.85 |
15.63 |
1.12M |
-0.13% |
| AGEN |
|
Antigenics, Inc |
3.13 |
3.13 |
2.88 |
2.98 |
434.3K |
-3.25% |
| AGIO |
|
Agios Pharmaceuticals |
27.03 |
27.72 |
26.05 |
27.71 |
594.3K |
2.06% |
| AIM |
|
Aerosonic Corporation |
0.93 |
0.96 |
0.80 |
0.84 |
760.8K |
-15.15% |
| AKBA |
|
Akebia Therapeutics |
1.54 |
1.56 |
1.45 |
1.55 |
3.95M |
1.97% |
| ALDX |
|
Aldeyra Therapeu |
5.48 |
5.56 |
5.28 |
5.34 |
699.4K |
-2.91% |
| ALEC |
|
Alector Inc |
1.96 |
1.97 |
1.86 |
1.93 |
491.6K |
-0.52% |
| |
| ALGN |
|
Align Technology, Inc |
196.60 |
197.71 |
194.22 |
197.53 |
545K |
0.66% |
| ALGS |
|
Aligos Therapeutics Inc |
7.20 |
7.76 |
6.98 |
7.45 |
60.9K |
3.19% |
| ALLO |
|
Allogene Therapeutics Inc |
1.75 |
1.76 |
1.61 |
1.67 |
2.58M |
-1.76% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
326.99 |
327.00 |
317.80 |
321.90 |
945.7K |
-0.27% |
| ALT |
|
iShares Diversified Alternatives Trust |
4.65 |
4.86 |
4.54 |
4.63 |
1.48M |
-0.64% |
| ALXO |
|
Alx Oncology Holdings Inc |
2.64 |
2.64 |
2.31 |
2.48 |
711K |
-3.50% |
| AM |
|
American Greetings Corporation |
20.00 |
20.54 |
19.93 |
20.45 |
3.45M |
2.76% |
| AMAL |
|
Amalgamated Bk |
41.55 |
41.89 |
40.15 |
40.47 |
58.8K |
-1.68% |
| AMGN |
|
Amgen, Inc |
366.97 |
368.51 |
361.00 |
366.46 |
1.13M |
0.53% |
| AMPH |
|
American Physicians Service Group Inc |
28.62 |
29.09 |
28.48 |
28.57 |
105.2K |
0.04% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
14.67 |
14.99 |
14.58 |
14.69 |
713.9K |
-0.47% |
| ANAB |
|
Anaptysbio Inc |
51.80 |
56.39 |
46.85 |
55.25 |
920.8K |
10.08% |
| ANDE |
|
The Andersons, Inc |
67.95 |
69.52 |
67.74 |
69.07 |
102.2K |
2.31% |
| ANEB |
|
Anebulo Pharmaceuticals Inc |
0.45 |
0.48 |
0.45 |
0.48 |
18K |
0.00% |
| ANGO |
|
AngioDynamics, Inc |
11.07 |
11.38 |
10.66 |
11.38 |
600.1K |
3.36% |
| ANIK |
|
Anika Therapeutics, Inc |
10.34 |
10.34 |
10.03 |
10.25 |
64.5K |
-0.77% |
| ANIX |
|
Anixa Biosciences Inc |
2.98 |
3.03 |
2.79 |
2.83 |
159.1K |
-4.07% |
| ANVS |
|
Annovis Bio Inc |
2.39 |
2.46 |
2.29 |
2.38 |
226.6K |
-0.42% |
| AOS |
|
A |
80.31 |
81.53 |
79.70 |
80.23 |
487.8K |
-0.30% |
| APD |
|
Air Products & Chemicals, Inc |
290.11 |
294.68 |
289.07 |
292.96 |
436.3K |
0.80% |
| APLS |
|
Apellis Pharmaceuticals Inc |
22.45 |
22.72 |
21.71 |
22.30 |
831.2K |
-1.37% |
| APRE |
|
Aprea Therapeutics Inc |
0.67 |
0.69 |
0.61 |
0.61 |
57.7K |
-4.69% |
| APVO |
|
Aptevo Therapeutics Inc |
6.84 |
7.16 |
6.81 |
7.11 |
13K |
2.16% |
| AQST |
|
Aquestive Therapeutics Inc |
3.93 |
3.93 |
3.65 |
3.82 |
2.26M |
-1.29% |
| ARAY |
|
Accuray Incorporated |
0.57 |
0.57 |
0.50 |
0.51 |
1.47M |
-7.27% |
| ARCT |
|
Arcturus Therapeutics Ltd |
7.49 |
7.60 |
7.17 |
7.39 |
184.5K |
-2.38% |
| ARDX |
|
Ardelyx Inc |
7.32 |
7.40 |
7.11 |
7.25 |
2.9M |
-0.82% |
| ARMP |
|
Armata Pharmaceuticals Inc |
8.20 |
8.20 |
7.68 |
8.13 |
29K |
-1.45% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
26.91 |
27.18 |
25.84 |
26.58 |
342.3K |
-1.15% |
| ARTL |
|
The Aristotle Corporation |
1.44 |
1.44 |
1.30 |
1.33 |
34.5K |
-7.64% |
 |
| ARVN |
|
Arvinas Inc |
13.58 |
14.10 |
12.75 |
13.09 |
230.7K |
-2.75% |
| ARWR |
|
Arrowhead Research Corporation |
64.09 |
65.00 |
60.34 |
61.56 |
1.34M |
-2.22% |
| ASMB |
|
Assembly Biosciences |
27.39 |
27.50 |
26.08 |
27.31 |
29.5K |
-0.55% |
| ASRT |
|
Assertio Therapeutics Inc |
11.92 |
11.99 |
11.60 |
11.95 |
10.7K |
3.20% |
| ATEC |
|
Alphatec Holdings, Inc |
13.80 |
14.31 |
13.28 |
13.46 |
1.32M |
-3.17% |
| ATO |
|
Atmos Energy Corporation |
174.17 |
176.37 |
173.77 |
175.88 |
592.8K |
0.98% |
| ATOS |
|
Atossa Genetics Inc |
4.82 |
4.94 |
4.03 |
4.05 |
297.7K |
-15.63% |
| ATR |
|
AptarGroup, Inc |
139.03 |
140.55 |
138.60 |
140.01 |
264.8K |
-0.10% |
| ATRA |
|
Atara Biotherap |
4.84 |
4.86 |
4.51 |
4.61 |
105.5K |
-5.53% |
| AUB |
|
Atlantic Union Bancshares Corp |
41.32 |
41.94 |
40.72 |
41.00 |
509.8K |
-0.61% |
| AUPH |
|
Aurinia Pharm Ord |
14.69 |
14.69 |
14.21 |
14.51 |
326.7K |
-0.34% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
7.82 |
8.06 |
7.73 |
7.99 |
562.6K |
1.78% |
| AVIR |
|
Atea Pharmaceuticals Inc |
4.18 |
4.49 |
4.04 |
4.46 |
485.1K |
6.95% |
| AVXL |
|
Anavex Lf SC |
4.07 |
4.28 |
3.75 |
3.89 |
1.03M |
-2.02% |
| AWK |
|
American Water Works Co |
124.59 |
124.98 |
122.96 |
123.67 |
844.9K |
-1.05% |
| AX |
|
Axos Financial Inc |
98.83 |
99.53 |
94.27 |
94.65 |
143.2K |
-2.85% |
| AXSM |
|
Axsome Thera |
184.00 |
187.18 |
181.00 |
186.16 |
149.1K |
1.05% |
| AYTU |
|
Aytu Bioscience Inc |
2.29 |
2.32 |
2.20 |
2.27 |
35.8K |
-1.73% |
| BAC |
|
Bank of America Corporation |
55.52 |
56.11 |
53.24 |
53.83 |
37.49M |
-2.82% |
| BBIO |
|
Bridgebio Pharma Inc |
73.87 |
74.51 |
70.09 |
73.32 |
1.28M |
1.16% |
| BCAB |
|
BioAtla Inc |
0.21 |
0.22 |
0.18 |
0.18 |
1.34M |
-10.00% |
| BCDA |
|
Biocardia Inc |
1.21 |
1.31 |
1.15 |
1.18 |
77.5K |
-5.60% |
| BCO |
|
The Brinks Company |
132.57 |
133.62 |
130.08 |
130.77 |
64.2K |
-0.56% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
6.59 |
6.91 |
6.46 |
6.84 |
2.84M |
4.27% |
| BCTX |
|
BriaCell Therapeutics Corp |
4.23 |
4.26 |
4.03 |
4.21 |
242.3K |
-0.24% |
| BDSX |
|
Biodesix Inc |
10.20 |
10.58 |
9.90 |
10.36 |
47.2K |
-0.67% |
| BEAM |
|
Beam Therapeutics Inc |
26.80 |
27.20 |
25.23 |
26.00 |
980K |
-3.67% |
| BFC |
|
Bank First National Corp [Wisconsin] |
149.93 |
151.74 |
145.47 |
146.61 |
57.9K |
-2.17% |
| BGS |
|
B&G Foods, Inc |
5.07 |
5.15 |
4.98 |
5.13 |
1.63M |
1.58% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
12.30 |
12.47 |
11.35 |
11.77 |
1.34M |
-3.45% |
 |
| BIVI |
|
Biovie Inc |
1.17 |
1.19 |
1.10 |
1.16 |
67.9K |
-3.33% |
| BLDR |
|
Builders FirstSource, Inc |
127.69 |
128.00 |
121.67 |
126.93 |
1.55M |
-1.17% |
| BMRA |
|
Biomerica Inc |
2.23 |
2.29 |
2.22 |
2.23 |
1.5K |
-3.04% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
59.94 |
60.79 |
58.62 |
60.34 |
1.53M |
1.12% |
| BMY |
|
Bristol Myers Squibb Co |
60.50 |
61.08 |
59.66 |
59.92 |
5.83M |
-1.50% |
| BNS |
|
The Bank of Nova Scotia (USA) |
78.08 |
78.28 |
76.98 |
77.20 |
825.7K |
-0.75% |
| BOH |
|
Bank of Hawaii Corporation |
79.50 |
80.25 |
77.04 |
77.19 |
282.2K |
-2.04% |
| BOKF |
|
BOK Financial Corporation |
136.84 |
138.42 |
134.71 |
135.58 |
105.8K |
-0.10% |
| BOLT |
|
Bolt Technology Corp |
5.08 |
5.18 |
4.87 |
5.06 |
25.2K |
-2.69% |
| BPOP |
|
Popular, Inc |
146.70 |
149.31 |
144.32 |
145.94 |
216.9K |
-0.53% |
| BRTX |
|
BioRestorative Therapies Inc |
0.62 |
0.79 |
0.40 |
0.41 |
2.44M |
-35.94% |
| BSVN |
|
Bank7 Corp |
45.50 |
45.50 |
44.47 |
44.48 |
1.8K |
-1.35% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.65 |
1.66 |
1.53 |
1.63 |
270.6K |
-2.40% |
| BUSE |
|
First Busey Corporation |
26.88 |
27.32 |
26.35 |
26.44 |
312.7K |
-1.67% |
| BVS |
|
Bioventus Inc |
7.99 |
8.28 |
7.78 |
8.10 |
201.1K |
0.25% |
| BYSI |
|
Beyondspring Inc |
1.50 |
1.55 |
1.40 |
1.43 |
35.8K |
-7.74% |
| CABA |
|
Cabaletta Bio Inc |
2.56 |
2.61 |
2.48 |
2.58 |
1.75M |
-1.15% |
| CAC |
|
Camden National Corporation |
50.22 |
50.60 |
49.16 |
49.64 |
27.7K |
-0.32% |
| CAPR |
|
Capricor Therap |
24.39 |
25.12 |
23.81 |
24.19 |
281.9K |
-1.91% |