| AAP |
 |
Advance Auto Parts, Inc |
56.00 |
57.20 |
55.40 |
56.80 |
806K |
1.68% |
| ABBV |
|
Abbvie Inc |
225.00 |
230.47 |
225.00 |
227.25 |
3.04M |
1.04% |
| ABEO |
|
Abeona Therapeutics |
5.78 |
5.83 |
5.42 |
5.47 |
812.8K |
-5.85% |
| ABT |
|
Abbott Laboratories |
90.99 |
92.73 |
90.77 |
91.09 |
6.83M |
0.41% |
| ABVC |
|
ABVC BioPharma Inc |
1.41 |
1.48 |
1.29 |
1.35 |
176.8K |
-6.25% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
21.71 |
21.96 |
21.45 |
21.57 |
529.3K |
-0.60% |
| ACEL |
|
Accel Entertainment Inc |
12.01 |
12.21 |
11.99 |
12.05 |
62.2K |
-0.17% |
| ACET |
|
Aceto Corporation |
8.00 |
8.06 |
7.27 |
7.27 |
67.4K |
-10.36% |
| ACHC |
|
Acadia Healthcr Company |
25.35 |
25.63 |
24.33 |
24.48 |
1.33M |
-2.82% |
| ACRS |
|
Aclaris Therapts |
4.69 |
4.70 |
4.33 |
4.37 |
764.2K |
-7.22% |
| ACXP |
|
Acurx Pharmaceuticals Inc |
1.77 |
1.81 |
1.62 |
1.65 |
81.9K |
-6.78% |
| ADAG |
|
Adagene Inc |
3.56 |
3.56 |
3.16 |
3.33 |
279.9K |
-5.93% |
| ADIL |
|
Adial Pharmaceuticals Inc |
2.38 |
2.38 |
2.20 |
2.25 |
42.8K |
-7.02% |
| ADMA |
|
Adma Biologics |
8.07 |
8.16 |
7.90 |
7.98 |
1.66M |
0.00% |
| ADPT |
|
Adaptec, Inc |
17.90 |
18.29 |
16.68 |
16.90 |
1.7M |
-6.63% |
| AGEN |
|
Antigenics, Inc |
3.38 |
3.38 |
3.19 |
3.23 |
412.4K |
-4.72% |
| AGIO |
|
Agios Pharmaceuticals |
28.95 |
29.39 |
28.13 |
28.30 |
353.5K |
-1.67% |
| AIM |
|
Aerosonic Corporation |
0.55 |
0.59 |
0.47 |
0.52 |
7.11M |
-13.33% |
| AKBA |
|
Akebia Therapeutics |
0.98 |
1.00 |
0.93 |
0.94 |
1.54M |
-3.09% |
| ALDX |
|
Aldeyra Therapeu |
1.76 |
1.76 |
1.62 |
1.63 |
826K |
-7.39% |
| ALEC |
|
Alector Inc |
1.81 |
1.84 |
1.63 |
1.63 |
328.2K |
-9.94% |
| |
| ALGN |
|
Align Technology, Inc |
168.29 |
171.00 |
166.40 |
167.77 |
274.6K |
-0.31% |
| ALGS |
|
Aligos Therapeutics Inc |
5.46 |
5.46 |
4.80 |
4.91 |
106.5K |
-6.65% |
| ALLO |
|
Allogene Therapeutics Inc |
2.01 |
2.03 |
1.87 |
1.87 |
7.46M |
-7.88% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
306.34 |
306.73 |
300.50 |
303.14 |
730K |
-0.17% |
| ALT |
|
iShares Diversified Alternatives Trust |
2.92 |
2.92 |
2.69 |
2.70 |
2.83M |
-7.85% |
| ALXO |
|
Alx Oncology Holdings Inc |
1.58 |
1.64 |
1.52 |
1.54 |
799.1K |
-0.65% |
| AM |
|
American Greetings Corporation |
21.40 |
21.61 |
21.37 |
21.53 |
1.22M |
-0.23% |
| AMAL |
|
Amalgamated Bk |
42.37 |
43.05 |
42.30 |
42.46 |
39.5K |
0.09% |
| AMGN |
|
Amgen, Inc |
348.76 |
356.50 |
347.66 |
349.59 |
2.5M |
1.15% |
| AMPH |
|
American Physicians Service Group Inc |
18.86 |
20.14 |
18.85 |
19.75 |
624.3K |
5.61% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
13.58 |
13.88 |
13.55 |
13.75 |
896.8K |
1.63% |
| ANAB |
|
Anaptysbio Inc |
50.58 |
52.28 |
50.36 |
50.37 |
408.3K |
-2.48% |
| ANDE |
|
The Andersons, Inc |
73.43 |
74.44 |
72.22 |
72.78 |
140.6K |
-0.33% |
| ANEB |
|
Anebulo Pharmaceuticals Inc |
0.38 |
0.38 |
0.38 |
0.38 |
1.7K |
-5.00% |
| ANGO |
|
AngioDynamics, Inc |
12.04 |
12.40 |
11.89 |
11.95 |
215K |
-0.75% |
| ANIK |
|
Anika Therapeutics, Inc |
14.75 |
14.89 |
14.37 |
14.48 |
27.9K |
-2.10% |
| ANIX |
|
Anixa Biosciences Inc |
2.62 |
2.64 |
2.45 |
2.46 |
101.5K |
-6.46% |
| ANVS |
|
Annovis Bio Inc |
2.00 |
2.00 |
1.85 |
1.89 |
1.35M |
-4.55% |
| AOS |
|
A |
56.90 |
57.67 |
56.55 |
57.18 |
1.07M |
0.30% |
| APD |
|
Air Products & Chemicals, Inc |
283.09 |
287.60 |
282.12 |
282.34 |
637.8K |
-0.26% |
| APRE |
|
Aprea Therapeutics Inc |
0.80 |
0.81 |
0.73 |
0.75 |
104.7K |
-3.85% |
| APVO |
|
Aptevo Therapeutics Inc |
4.85 |
5.03 |
4.70 |
4.79 |
22.2K |
-4.01% |
| AQST |
|
Aquestive Therapeutics Inc |
4.14 |
4.16 |
3.92 |
3.93 |
1.14M |
-5.30% |
| ARAY |
|
Accuray Incorporated |
0.40 |
0.44 |
0.33 |
0.34 |
3.41M |
-8.11% |
| ARCT |
|
Arcturus Therapeutics Ltd |
7.96 |
8.02 |
7.23 |
7.30 |
304.1K |
-9.09% |
| ARDX |
|
Ardelyx Inc |
5.43 |
5.64 |
5.39 |
5.57 |
2.95M |
2.96% |
| ARMP |
|
Armata Pharmaceuticals Inc |
7.73 |
7.94 |
7.15 |
7.50 |
24.6K |
-3.60% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
21.85 |
22.19 |
21.03 |
21.22 |
894.4K |
-3.28% |
| ARTL |
|
The Aristotle Corporation |
1.43 |
1.43 |
1.35 |
1.38 |
265.1K |
-3.50% |
| ARVN |
|
Arvinas Inc |
7.71 |
7.81 |
7.40 |
7.42 |
522.9K |
-4.13% |
 |
| ARWR |
|
Arrowhead Research Corporation |
74.46 |
75.43 |
72.09 |
73.08 |
930.6K |
-2.78% |
| ASMB |
|
Assembly Biosciences |
24.00 |
24.00 |
22.24 |
22.93 |
108.8K |
-4.82% |
| ASRT |
|
Assertio Therapeutics Inc |
23.45 |
23.47 |
23.44 |
23.45 |
482.1K |
0.00% |
| ATEC |
|
Alphatec Holdings, Inc |
7.97 |
8.36 |
7.86 |
8.01 |
2.69M |
1.14% |
| ATO |
|
Atmos Energy Corporation |
167.98 |
171.95 |
167.98 |
170.26 |
671K |
1.36% |
| ATOS |
|
Atossa Genetics Inc |
4.78 |
4.80 |
4.40 |
4.43 |
68K |
-8.47% |
| ATR |
|
AptarGroup, Inc |
112.55 |
114.59 |
111.98 |
113.36 |
217K |
0.68% |
| ATRA |
|
Atara Biotherap |
10.18 |
10.18 |
9.83 |
9.93 |
50.1K |
-4.06% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.92 |
38.21 |
37.73 |
37.96 |
335.7K |
0.48% |
| AUPH |
|
Aurinia Pharm Ord |
16.46 |
16.70 |
15.82 |
15.82 |
1.02M |
-3.30% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
6.63 |
6.79 |
6.58 |
6.68 |
1.43M |
0.60% |
| AVIR |
|
Atea Pharmaceuticals Inc |
4.42 |
4.43 |
4.24 |
4.25 |
114.5K |
-3.85% |
| AVXL |
|
Anavex Lf SC |
2.82 |
2.82 |
2.56 |
2.58 |
795.9K |
-8.51% |
| AWK |
|
American Water Works Co |
122.77 |
126.70 |
122.62 |
124.48 |
1.49M |
1.80% |
| AX |
|
Axos Financial Inc |
87.88 |
88.67 |
87.42 |
87.79 |
74.5K |
0.21% |
| AXSM |
|
Axsome Thera |
231.21 |
242.41 |
228.24 |
232.31 |
749.8K |
0.36% |
| AYTU |
|
Aytu Bioscience Inc |
2.19 |
2.24 |
2.10 |
2.24 |
61.7K |
5.66% |
| BAC |
|
Bank of America Corporation |
53.87 |
54.35 |
53.32 |
53.83 |
24.82M |
-0.52% |
| BBIO |
|
Bridgebio Pharma Inc |
67.45 |
69.51 |
66.59 |
67.61 |
2.27M |
0.43% |
| BCAB |
|
BioAtla Inc |
3.51 |
3.59 |
3.30 |
3.32 |
105.8K |
-7.52% |
| BCDA |
|
Biocardia Inc |
1.20 |
1.80 |
1.02 |
1.07 |
149M |
18.89% |
| BCO |
|
The Brinks Company |
102.02 |
103.19 |
100.75 |
101.01 |
125.5K |
0.09% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.50 |
8.60 |
8.33 |
8.41 |
1.91M |
-0.83% |
| BCTX |
|
BriaCell Therapeutics Corp |
3.28 |
3.28 |
3.04 |
3.09 |
169.2K |
-5.21% |
| BDSX |
|
Biodesix Inc |
16.28 |
16.28 |
15.21 |
15.49 |
30.7K |
-6.06% |
| BEAM |
|
Beam Therapeutics Inc |
32.57 |
32.57 |
28.64 |
29.36 |
1.98M |
-10.57% |
| BFC |
|
Bank First National Corp [Wisconsin] |
141.80 |
142.50 |
139.06 |
140.12 |
33.2K |
0.23% |
| BGS |
|
B&G Foods, Inc |
3.98 |
4.03 |
3.85 |
3.90 |
1.73M |
-1.02% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
11.17 |
11.50 |
10.61 |
10.81 |
1.27M |
-5.18% |
| BIVI |
|
Biovie Inc |
1.66 |
1.77 |
1.56 |
1.59 |
139.3K |
-5.92% |
 |
| BLDR |
|
Builders FirstSource, Inc |
73.84 |
75.19 |
72.06 |
73.66 |
1.44M |
-1.75% |
| BMRA |
|
Biomerica Inc |
2.32 |
2.32 |
2.08 |
2.08 |
10.1K |
-3.26% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
56.09 |
57.71 |
56.09 |
56.79 |
1.53M |
0.64% |
| BMY |
|
Bristol Myers Squibb Co |
56.85 |
57.82 |
56.66 |
57.28 |
5.53M |
1.13% |
| BNS |
|
The Bank of Nova Scotia (USA) |
81.16 |
81.44 |
80.47 |
80.54 |
907K |
-1.04% |
| BOH |
|
Bank of Hawaii Corporation |
76.48 |
77.45 |
76.13 |
76.99 |
98.1K |
0.79% |
| BOKF |
|
BOK Financial Corporation |
128.75 |
129.97 |
128.29 |
129.20 |
129.9K |
0.44% |
| BOLT |
|
Bolt Technology Corp |
4.72 |
4.72 |
4.46 |
4.53 |
10.3K |
-3.21% |
| BPOP |
|
Popular, Inc |
152.16 |
153.99 |
152.16 |
153.06 |
288.8K |
0.22% |
| BRTX |
|
BioRestorative Therapies Inc |
0.42 |
0.43 |
0.39 |
0.42 |
1.27M |
2.44% |
| BSVN |
|
Bank7 Corp |
45.01 |
45.45 |
44.38 |
45.15 |
4.8K |
1.44% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.22 |
1.24 |
1.10 |
1.10 |
982.1K |
-11.29% |
| BUSE |
|
First Busey Corporation |
27.48 |
27.88 |
27.45 |
27.58 |
689.6K |
0.55% |
| BVS |
|
Bioventus Inc |
8.85 |
9.21 |
8.81 |
9.04 |
609.3K |
3.91% |
| BYSI |
|
Beyondspring Inc |
1.65 |
1.73 |
1.60 |
1.69 |
14K |
-1.17% |
| CABA |
|
Cabaletta Bio Inc |
3.48 |
3.51 |
3.21 |
3.24 |
3.83M |
-7.69% |
| CAC |
|
Camden National Corporation |
50.50 |
50.98 |
50.14 |
50.45 |
26.4K |
0.28% |
| CAPR |
|
Capricor Therap |
27.88 |
27.95 |
26.56 |
26.68 |
401.5K |
-4.48% |
| CARE |
|
Carter Bank&Tr [Va] |
28.42 |
28.75 |
28.07 |
28.52 |
165.3K |
0.35% |