AAP |
 |
Advance Auto Parts, Inc |
48.66 |
48.86 |
45.90 |
45.95 |
1.93M |
-5.99% |
ABBV |
 |
Abbvie Inc |
193.16 |
193.86 |
190.43 |
190.60 |
3.81M |
-1.23% |
ABEO |
 |
Abeona Therapeutics |
5.85 |
5.93 |
5.67 |
5.70 |
284.4K |
-3.06% |
ABT |
 |
Abbott Laboratories |
128.07 |
129.49 |
128.07 |
129.07 |
6.45M |
0.66% |
ABVC |
 |
ABVC BioPharma Inc |
0.45 |
0.48 |
0.42 |
0.44 |
140.6K |
-4.35% |
ACAD |
 |
ACADIA Pharmaceuticals Inc |
19.06 |
19.15 |
18.52 |
18.55 |
1.14M |
-3.03% |
ACEL |
 |
Accel Entertainment Inc |
12.01 |
12.01 |
11.58 |
11.61 |
282.6K |
-3.09% |
ACET |
 |
Aceto Corporation |
1.06 |
1.06 |
0.96 |
0.97 |
1.31M |
-5.83% |
ACHC |
 |
Acadia Healthcr Company |
42.97 |
43.59 |
41.94 |
41.96 |
1.47M |
-1.78% |
ACRS |
 |
Aclaris Therapts |
2.46 |
2.54 |
2.41 |
2.49 |
715.1K |
2.47% |
ACXP |
 |
Acurx Pharmaceuticals Inc |
0.77 |
0.79 |
0.76 |
0.77 |
56.4K |
-1.28% |
ADAG |
 |
Adagene Inc |
1.77 |
1.80 |
1.72 |
1.72 |
4.9K |
-3.37% |
ADIL |
 |
Adial Pharmaceuticals Inc |
0.77 |
0.81 |
0.77 |
0.77 |
39.4K |
-2.53% |
ADMA |
 |
Adma Biologics |
16.90 |
17.06 |
16.55 |
16.71 |
1.74M |
-1.24% |
ADPT |
 |
Adaptec, Inc |
8.03 |
8.19 |
7.66 |
7.84 |
1.56M |
-2.12% |
ADVM |
 |
Adverum Biotechnlgs |
4.37 |
4.54 |
4.28 |
4.30 |
129.9K |
-0.46% |
AGEN |
 |
Antigenics, Inc |
3.71 |
3.72 |
3.50 |
3.50 |
390.4K |
-6.42% |
AGIO |
 |
Agios Pharmaceuticals |
34.27 |
34.27 |
33.07 |
33.46 |
617.5K |
-2.79% |
AIM |
 |
Aerosonic Corporation |
0.16 |
0.16 |
0.13 |
0.15 |
3.67M |
0.00% |
AKBA |
 |
Akebia Therapeutics |
2.17 |
2.19 |
2.12 |
2.14 |
1.44M |
-0.93% |
AKRO |
 |
Akero Therapeutics Inc |
54.81 |
55.32 |
53.88 |
54.21 |
851.3K |
-1.35% |
AKYA |
 |
Akoya Biosciences Inc |
2.50 |
2.51 |
2.39 |
2.46 |
419.1K |
-1.99% |
ALDX |
 |
Aldeyra Therapeu |
6.00 |
6.07 |
5.79 |
5.93 |
408.7K |
-1.17% |
ALEC |
 |
Alector Inc |
1.79 |
1.83 |
1.69 |
1.75 |
699.2K |
-2.23% |
ALGN |
 |
Align Technology, Inc |
218.23 |
224.18 |
210.53 |
210.55 |
1.4M |
-3.59% |
ALGS |
 |
Aligos Therapeutics Inc |
27.64 |
28.91 |
26.61 |
27.53 |
245.5K |
0.11% |
ALLK |
 |
Allakos Inc |
0.28 |
0.28 |
0.27 |
0.27 |
2.27M |
-3.57% |
ALLO |
 |
Allogene Therapeutics Inc |
1.60 |
1.61 |
1.50 |
1.51 |
2.4M |
-5.63% |
ALNY |
 |
Alnylam Pharmaceuticals, Inc |
276.91 |
278.03 |
272.35 |
276.19 |
469K |
-0.74% |
ALT |
 |
iShares Diversified Alternatives Trust |
6.87 |
7.05 |
6.64 |
6.66 |
1.44M |
-3.62% |
ALXO |
 |
Alx Oncology Holdings Inc |
1.20 |
1.20 |
1.08 |
1.09 |
980.5K |
-9.17% |
AM |
 |
American Greetings Corporation |
16.06 |
16.19 |
15.95 |
16.10 |
1.61M |
0.31% |
AMAL |
 |
Amalgamated Bk |
35.52 |
35.52 |
34.75 |
35.30 |
142.5K |
-0.90% |
AMGN |
 |
Amgen, Inc |
299.16 |
299.61 |
292.58 |
293.54 |
3.39M |
-1.42% |
AMPH |
 |
American Physicians Service Group Inc |
32.71 |
32.95 |
32.16 |
32.37 |
311.5K |
-1.28% |
AMRX |
 |
Amneal Pharmaceuticals Inc |
7.89 |
7.96 |
7.83 |
7.85 |
844.4K |
-1.51% |
ANAB |
 |
Anaptysbio Inc |
16.09 |
16.21 |
14.32 |
14.58 |
522.8K |
-9.33% |
ANDE |
 |
The Andersons, Inc |
40.22 |
40.89 |
39.85 |
40.35 |
226.9K |
0.25% |
ANEB |
 |
Anebulo Pharmaceuticals Inc |
1.57 |
1.57 |
1.45 |
1.57 |
2.7K |
1.95% |
ANGO |
 |
AngioDynamics, Inc |
11.05 |
11.16 |
11.00 |
11.04 |
342K |
-0.54% |
ANIK |
 |
Anika Therapeutics, Inc |
17.70 |
18.01 |
17.61 |
17.79 |
97.7K |
0.00% |
ANIX |
 |
Anixa Biosciences Inc |
3.24 |
3.25 |
2.97 |
3.16 |
195.4K |
-0.94% |
ANVS |
 |
Annovis Bio Inc |
3.09 |
3.13 |
2.88 |
2.94 |
738.6K |
-4.55% |
AOS |
 |
A |
65.41 |
66.25 |
65.05 |
65.16 |
1.26M |
-0.53% |
APD |
 |
Air Products & Chemicals, Inc |
319.90 |
320.06 |
307.52 |
310.44 |
2.9M |
-5.39% |
APDN |
 |
Applied Dna Scns |
0.17 |
0.17 |
0.17 |
0.17 |
1.08M |
0.00% |
APLS |
 |
Apellis Pharmaceuticals Inc |
30.00 |
30.26 |
29.03 |
29.39 |
880.4K |
-2.68% |
APLT |
 |
Applied Therapeutics Inc |
0.62 |
0.66 |
0.60 |
0.61 |
1.85M |
0.00% |
APRE |
 |
Aprea Therapeutics Inc |
3.87 |
4.10 |
3.75 |
3.83 |
22.8K |
-3.77% |
APTO |
 |
Aptose Bioscns |
0.18 |
0.18 |
0.17 |
0.18 |
323.9K |
-5.26% |
APVO |
 |
Aptevo Therapeutics Inc |
4.25 |
4.29 |
3.91 |
4.00 |
21.8K |
-7.19% |
AQST |
 |
Aquestive Therapeutics Inc |
3.01 |
3.05 |
2.90 |
2.96 |
877.8K |
-1.99% |
ARAY |
 |
Accuray Incorporated |
2.68 |
2.69 |
2.42 |
2.43 |
1.1M |
-9.67% |
ARCT |
 |
Arcturus Therapeutics Ltd |
17.18 |
17.48 |
15.97 |
16.19 |
443.5K |
-6.36% |
ARDX |
 |
Ardelyx Inc |
5.69 |
5.78 |
5.50 |
5.58 |
4M |
-1.59% |
ARMP |
 |
Armata Pharmaceuticals Inc |
2.12 |
2.12 |
2.00 |
2.08 |
5.9K |
1.96% |
ARQT |
 |
Arcutis Biotherapeutics Inc |
12.73 |
12.90 |
11.38 |
11.61 |
2.95M |
-6.52% |
ARTL |
 |
The Aristotle Corporation |
1.40 |
1.40 |
1.30 |
1.33 |
35.4K |
-3.62% |
ARVN |
 |
Arvinas Inc |
19.11 |
19.97 |
18.63 |
18.70 |
960.1K |
-2.09% |
ARWR |
 |
Arrowhead Research Corporation |
20.56 |
21.84 |
20.14 |
20.24 |
1.42M |
-1.17% |
ASMB |
 |
Assembly Biosciences |
13.68 |
13.68 |
13.13 |
13.29 |
16.2K |
-2.85% |
ASRT |
 |
Assertio Therapeutics Inc |
0.81 |
0.81 |
0.78 |
0.80 |
558.7K |
-1.23% |
ATEC |
 |
Alphatec Holdings, Inc |
11.40 |
11.46 |
11.15 |
11.36 |
998.2K |
-0.53% |
ATHA |
 |
Athira Pharma Inc |
0.50 |
0.53 |
0.46 |
0.48 |
272.2K |
-5.88% |
ATO |
 |
Atmos Energy Corporation |
143.12 |
143.83 |
142.01 |
142.50 |
660K |
-0.43% |
ATOS |
 |
Atossa Genetics Inc |
0.81 |
0.82 |
0.76 |
0.77 |
779.2K |
-4.94% |
ATR |
 |
AptarGroup, Inc |
157.62 |
157.90 |
142.04 |
143.18 |
1.22M |
-8.48% |
ATRA |
 |
Atara Biotherap |
10.75 |
11.06 |
9.69 |
10.06 |
141.4K |
-4.28% |
AUB |
 |
Atlantic Union Bancshares Corp |
39.06 |
39.11 |
37.94 |
38.39 |
947.2K |
-1.74% |
AUPH |
 |
Aurinia Pharm Ord |
8.03 |
8.20 |
7.94 |
8.01 |
1.19M |
-0.99% |
AVAH |
 |
Aveanna Healthcare Holdings Inc |
4.82 |
4.91 |
4.66 |
4.67 |
121.9K |
-3.51% |
AVGR |
 |
Avinger Inc |
0.38 |
0.41 |
0.37 |
0.39 |
255K |
0.00% |
AVIR |
 |
Atea Pharmaceuticals Inc |
3.08 |
3.13 |
2.98 |
2.98 |
238.5K |
-3.87% |
AVXL |
 |
Anavex Lf SC |
8.69 |
8.86 |
8.45 |
8.51 |
768.2K |
-2.07% |
AWK |
 |
American Water Works Co |
122.81 |
123.46 |
121.90 |
122.49 |
776.1K |
-1.20% |
AX |
 |
Axos Financial Inc |
72.68 |
72.68 |
71.08 |
71.95 |
329.3K |
-1.57% |
AXSM |
 |
Axsome Thera |
109.00 |
110.00 |
105.51 |
105.76 |
868.2K |
-3.42% |
AYTU |
 |
Aytu Bioscience Inc |
1.64 |
1.66 |
1.53 |
1.55 |
52.6K |
-7.19% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BBIO |
 |
Bridgebio Pharma Inc |
32.55 |
32.85 |
31.76 |
31.85 |
1.53M |
-2.60% |
BCAB |
 |
BioAtla Inc |
0.49 |
0.50 |
0.43 |
0.45 |
1.07M |
-10.00% |
BCDA |
 |
Biocardia Inc |
2.60 |
2.61 |
2.32 |
2.37 |
19.8K |
-3.27% |
BCLI |
 |
Brainstorm Cell |
1.80 |
1.81 |
1.69 |
1.71 |
32.4K |
-6.56% |
BCO |
 |
The Brinks Company |
91.75 |
91.75 |
90.03 |
91.41 |
242.4K |
-0.75% |
BCRX |
 |
BioCryst Pharmaceuticals, Inc |
8.74 |
8.87 |
8.59 |
8.72 |
2.34M |
-0.11% |
BCTX |
 |
BriaCell Therapeutics Corp |
4.08 |
4.10 |
3.71 |
3.73 |
194.4K |
-7.90% |
BDSX |
 |
Biodesix Inc |
1.02 |
1.03 |
0.99 |
1.00 |
239.5K |
-3.85% |
BEAM |
 |
Beam Therapeutics Inc |
27.54 |
27.98 |
26.88 |
27.41 |
1.13M |
-0.87% |
BFC |
 |
Bank First National Corp [Wisconsin] |
103.79 |
103.79 |
101.26 |
102.03 |
11.6K |
-2.31% |
BGS |
 |
B&G Foods, Inc |
6.06 |
6.07 |
5.79 |
5.81 |
2.53M |
-4.44% |
BHVN |
 |
Biohaven Pharmaceutical Holding Company Ltd |
38.87 |
39.44 |
38.03 |
38.43 |
546.1K |
-1.16% |
BIVI |
 |
Biovie Inc |
1.97 |
2.03 |
1.89 |
1.92 |
742.2K |
-2.54% |
BLDR |
 |
Builders FirstSource, Inc |
159.17 |
159.17 |
152.60 |
153.93 |
1.79M |
-3.72% |
BLUE |
 |
Bluebird Bio |
6.86 |
6.92 |
6.10 |
6.29 |
312.7K |
-5.98% |
BMRA |
 |
Biomerica Inc |
0.56 |
0.58 |
0.50 |
0.52 |
391.5K |
-3.70% |
BMRN |
 |
BioMarin Pharmaceutical Inc |
64.50 |
65.02 |
63.80 |
63.93 |
954.6K |
-0.64% |
BMY |
 |
Bristol Myers Squibb Co |
57.46 |
57.71 |
56.19 |
56.85 |
14.34M |
-0.99% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1.06M |
-0.06% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BOKF |
 |
BOK Financial Corporation |
112.75 |
112.75 |
110.00 |
111.14 |
123.8K |
-1.37% |
BOLT |
 |
Bolt Technology Corp |
0.50 |
0.50 |
0.47 |
0.48 |
80.4K |
-4.00% |
BPMC |
 |
Blueprint Medicines Corp |
109.43 |
110.55 |
103.98 |
104.98 |
1.25M |
-4.23% |
BPOP |
 |
Popular, Inc |
103.80 |
103.98 |
102.28 |
103.37 |
335.4K |
-0.31% |
BPTH |
 |
Bio-Path Holdings |
0.78 |
0.84 |
0.74 |
0.78 |
53.4K |
0.00% |
BRTX |
 |
BioRestorative Therapies Inc |
2.49 |
2.50 |
2.27 |
2.30 |
93.3K |
-7.63% |
BSVN |
 |
Bank7 Corp |
42.88 |
42.88 |
42.01 |
42.24 |
10.4K |
-1.49% |
BTAI |
 |
Bioxcel Therapeutics Inc |
0.19 |
0.19 |
0.16 |
0.17 |
4.53M |
-10.53% |
BUSE |
 |
First Busey Corporation |
25.60 |
25.60 |
24.19 |
24.69 |
517.7K |
-2.60% |
BVS |
 |
Bioventus Inc |
10.85 |
10.85 |
10.30 |
10.54 |
257K |
-2.77% |
BYSI |
 |
Beyondspring Inc |
1.72 |
1.78 |
1.66 |
1.67 |
15.9K |
-2.34% |
CABA |
 |
Cabaletta Bio Inc |
2.60 |
2.76 |
2.54 |
2.65 |
1.44M |
1.92% |
CAC |
 |
Camden National Corporation |
46.41 |
46.52 |
44.90 |
45.21 |
72K |
-2.82% |
CADE |
 |
Cadence Financial Corporation |
35.59 |
35.69 |
34.81 |
35.30 |
697.1K |
-0.84% |
CAPR |
 |
Capricor Therap |
14.45 |
14.45 |
13.65 |
14.09 |
999.3K |
-1.67% |
CARA |
 |
Cara Therapeutics |
5.01 |
5.27 |
4.98 |
5.00 |
8.5K |
-2.34% |
CARE |
 |
Carter Bank&Tr [Va] |
18.17 |
18.48 |
17.58 |
17.77 |
89.1K |
-0.62% |
CARV |
 |
Carver Bancorp, Inc |
1.75 |
1.75 |
1.71 |
1.71 |
700 |
-2.29% |
CASI |
 |
Casi Phrmactcls Inc |
2.57 |
2.57 |
2.40 |
2.46 |
11.2K |
-8.21% |
CBAN |
 |
Colony Bankcorp, Inc |
16.91 |
17.10 |
16.75 |
17.04 |
67.7K |
0.06% |
CCBG |
 |
Capital City Bank Group, Inc |
37.69 |
37.99 |
36.92 |
37.40 |
18.2K |
-1.97% |
CCCC |
 |
C4 Therapeutics Inc |
3.59 |
3.69 |
3.50 |
3.55 |
1.46M |
-0.84% |
CCM |
 |
Concord Medical Services Holding Ltd. |
5.01 |
5.16 |
5.00 |
5.16 |
1.2K |
3.20% |
CDTX |
 |
Cidara Thera |
21.38 |
21.94 |
21.06 |
21.68 |
157.4K |
2.12% |
CELZ |
 |
Creative Medical Technology Holdings Inc |
3.56 |
4.40 |
3.55 |
4.23 |
136.8K |
19.15% |
CFFI |
 |
C&F Financial Corporation |
86.00 |
86.40 |
83.74 |
83.74 |
9.1K |
-3.39% |
CFG |
 |
Citizens Financial Group Inc/Ri |
48.35 |
48.42 |
47.41 |
47.93 |
2.07M |
-0.81% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500.5K |
-0.34% |
CGEM |
 |
Cullinan Oncology Inc |
10.40 |
10.58 |
10.05 |
10.21 |
374.5K |
-1.35% |
CHRS |
 |
Charming Shoppes, Inc |
1.14 |
1.17 |
1.12 |
1.12 |
928.2K |
-0.88% |
CHX |
 |
Championx Corp |
28.58 |
28.97 |
28.49 |
28.54 |
3M |
-0.04% |
CJJD |
 |
China Jo Jo Drugstores Inc |
1.48 |
1.48 |
1.43 |
1.45 |
6K |
-2.68% |
CKPT |
 |
Checkpoint Therapeutics Inc |
3.51 |
3.56 |
3.26 |
3.29 |
776.5K |
-6.80% |
CLDX |
 |
Celldex Therapeutics, Inc |
23.27 |
23.28 |
22.08 |
22.47 |
649.9K |
-3.52% |
CLH |
 |
Clean Harbors, Inc |
237.03 |
237.21 |
232.71 |
234.37 |
385.8K |
-1.05% |
CLNN |
 |
Clene Inc |
4.40 |
4.43 |
4.15 |
4.37 |
54.8K |
-1.13% |
CLRB |
 |
Cellectar Biosc |
0.29 |
0.31 |
0.29 |
0.30 |
2.61M |
7.14% |
CLSD |
 |
Clearside Biomedi |
1.10 |
1.14 |
1.06 |
1.13 |
346.3K |
5.61% |
CMI |
 |
Cummins Inc |
370.82 |
373.52 |
369.34 |
371.86 |
907.5K |
0.73% |
CMP |
 |
Compass Minerals International, Inc |
11.86 |
12.09 |
11.68 |
12.05 |
571K |
2.38% |
CMRX |
 |
Chimerix Inc |
4.14 |
4.30 |
4.04 |
4.21 |
2.08M |
2.18% |
CMTL |
 |
Comtech Telecomm |
2.45 |
2.60 |
2.27 |
2.34 |
283.3K |
-4.49% |
CNMD |
 |
CONMED Corporation |
67.57 |
68.46 |
65.41 |
66.43 |
827.5K |
-1.38% |
CNSP |
 |
Cns Pharmaceuticals Inc |
0.09 |
0.10 |
0.09 |
0.09 |
4.76M |
0.00% |
CNTB |
 |
Connect Biopharma Holdings Ltd |
1.04 |
1.04 |
0.98 |
0.99 |
8.8K |
-5.71% |
COCP |
 |
Cocrystal Pharma Inc |
1.87 |
1.87 |
1.81 |
1.83 |
15.1K |
-3.17% |
COLL |
 |
Collegium Pharma |
30.82 |
31.09 |
30.46 |
30.82 |
261.4K |
-0.42% |
CORT |
 |
Corcept Therapeutics Incorporated |
68.06 |
70.01 |
67.17 |
68.01 |
654.8K |
-0.04% |
CPHI |
 |
China Pharma Holdings, Inc. |
0.21 |
0.22 |
0.20 |
0.21 |
187.9K |
0.00% |
CPIX |
 |
Cumberland Pharmaceuticals, Inc. |
5.22 |
5.25 |
4.42 |
4.47 |
1.12M |
-16.29% |
CPRX |
 |
Catalyst Pharmaceutical Partners, Inc |
23.08 |
23.22 |
22.82 |
22.90 |
592.2K |
-0.69% |