| A |
 |
Agilent Technologies Inc |
133.04 |
134.99 |
132.70 |
133.97 |
890.6K |
-0.28% |
| ABCB |
|
Ameris Bancorp |
89.80 |
97.39 |
89.11 |
89.92 |
195.2K |
-0.53% |
| ABT |
|
Abbott Laboratories |
94.49 |
94.60 |
91.64 |
92.11 |
6.22M |
-1.94% |
| ABUS |
|
Arbutus Biopharma Cp |
4.79 |
4.85 |
4.66 |
4.67 |
1.03M |
-2.51% |
| ABVC |
|
ABVC BioPharma Inc |
1.41 |
1.49 |
1.22 |
1.36 |
161.6K |
-9.93% |
| ACB |
|
Aurora Cannabis Inc |
2.71 |
2.72 |
2.64 |
2.66 |
1.01M |
-1.85% |
| ACIW |
|
ACI Worldwide Inc |
56.91 |
57.60 |
56.35 |
56.42 |
334.7K |
-0.02% |
| ACRS |
|
Aclaris Therapts |
5.45 |
5.58 |
5.35 |
5.49 |
739.7K |
-1.61% |
| ADM |
|
Archer Daniels Midland Company |
80.73 |
82.47 |
80.64 |
82.05 |
1.3M |
2.08% |
| ADPT |
|
Adaptec, Inc |
20.86 |
21.55 |
20.46 |
21.03 |
991.9K |
-0.28% |
| ADSK |
|
Autodesk, Inc |
210.32 |
213.78 |
209.81 |
212.27 |
656.4K |
1.84% |
| ADT |
|
ADT Inc |
6.59 |
6.85 |
6.59 |
6.79 |
3.83M |
1.04% |
| ADTN |
|
ADTRAN, Inc |
13.15 |
13.44 |
12.34 |
12.44 |
1.41M |
-7.44% |
| ADV |
|
Advantage Solutions Inc |
40.08 |
42.40 |
40.08 |
41.16 |
137.9K |
3.47% |
| AEMD |
|
Aethlon Medical |
0.69 |
0.79 |
0.67 |
0.67 |
95.5K |
-4.29% |
| AGEN |
|
Antigenics, Inc |
5.42 |
8.70 |
4.91 |
6.12 |
171.18M |
82.69% |
| AKBA |
|
Akebia Therapeutics |
1.37 |
1.39 |
1.34 |
1.39 |
2.47M |
-0.71% |
| ALEC |
|
Alector Inc |
1.60 |
1.61 |
1.50 |
1.52 |
614.3K |
-5.59% |
| ALGS |
|
Aligos Therapeutics Inc |
6.90 |
6.90 |
6.16 |
6.42 |
136K |
-3.17% |
| ALLO |
|
Allogene Therapeutics Inc |
1.97 |
1.97 |
1.88 |
1.94 |
8.01M |
-2.51% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
298.01 |
298.76 |
279.41 |
287.94 |
1.8M |
-3.62% |
| |
| ALOT |
|
Astro-Med, Inc |
28.54 |
28.54 |
28.51 |
28.53 |
82.7K |
0.07% |
| ALT |
|
iShares Diversified Alternatives Trust |
3.01 |
3.02 |
2.92 |
3.00 |
1.84M |
-1.32% |
| ALXO |
|
Alx Oncology Holdings Inc |
2.08 |
2.13 |
1.94 |
1.97 |
1.02M |
-7.51% |
| AMAL |
|
Amalgamated Bk |
46.49 |
46.78 |
46.22 |
46.47 |
60.4K |
-0.51% |
| AME |
|
AMETEK, Inc |
233.01 |
234.38 |
230.17 |
232.12 |
344.8K |
-0.78% |
| AMGN |
|
Amgen, Inc |
363.04 |
363.29 |
355.73 |
360.45 |
927K |
-0.81% |
| AMN |
|
Ameron International Corporation |
32.65 |
34.83 |
32.30 |
33.99 |
793.4K |
4.97% |
| AMZN |
|
Amazon |
244.68 |
249.65 |
244.18 |
247.33 |
21.57M |
0.82% |
| ANAB |
|
Anaptysbio Inc |
65.22 |
70.41 |
64.39 |
69.83 |
612.5K |
5.07% |
| ANDE |
|
The Andersons, Inc |
72.69 |
75.44 |
72.37 |
74.78 |
150.6K |
3.63% |
| ANIX |
|
Anixa Biosciences Inc |
3.14 |
3.26 |
2.98 |
3.05 |
144.2K |
-0.65% |
| ANY |
|
Sphere 3D Corp |
2.09 |
2.17 |
1.86 |
1.89 |
302.2K |
-9.57% |
| APEI |
|
American Public Education, Inc |
58.55 |
59.42 |
58.17 |
59.04 |
91.5K |
1.34% |
| APT |
|
Alpha Pro Tech, Ltd |
5.06 |
5.14 |
4.95 |
5.05 |
19.2K |
-0.59% |
| APVO |
|
Aptevo Therapeutics Inc |
3.76 |
4.30 |
3.76 |
4.10 |
65.3K |
4.06% |
| ARCT |
|
Arcturus Therapeutics Ltd |
6.86 |
6.91 |
6.57 |
6.70 |
343.9K |
-3.87% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
47.74 |
48.81 |
47.54 |
48.09 |
639.4K |
0.42% |
| ARKR |
|
Ark Restaurants Corp |
5.91 |
5.91 |
5.91 |
5.91 |
185 |
1.03% |
| ARTL |
|
The Aristotle Corporation |
1.08 |
1.20 |
1.00 |
1.05 |
353.6K |
-4.55% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.48 |
2.52 |
2.45 |
2.46 |
8K |
-1.99% |
| ARVN |
|
Arvinas Inc |
8.21 |
8.27 |
7.95 |
8.12 |
383.4K |
-1.93% |
| ARWR |
|
Arrowhead Research Corporation |
74.82 |
74.89 |
72.66 |
74.14 |
1.7M |
-2.97% |
| ASMB |
|
Assembly Biosciences |
27.15 |
27.40 |
26.27 |
26.89 |
66.2K |
-1.93% |
| ASRV |
|
AmeriServ Financial, Inc |
3.83 |
3.90 |
3.77 |
3.82 |
2.6K |
-0.26% |
| ASTC |
|
Astrotech Corp |
9.20 |
9.49 |
8.34 |
8.45 |
35K |
-7.55% |
| ASUR |
|
Forgent Networks, Inc |
7.83 |
8.33 |
7.83 |
8.19 |
30.6K |
4.73% |
| ATCX |
|
Atlas Technical Consultants Inc |
3.81 |
3.81 |
3.58 |
3.64 |
9.8K |
-3.96% |
| ATER |
|
Aterian Inc |
1.20 |
1.22 |
1.14 |
1.19 |
74.6K |
2.59% |
| ATLC |
|
Atlanticus Hld Cp |
103.81 |
104.53 |
96.36 |
96.59 |
86.7K |
-2.81% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
0.95 |
0.97 |
0.90 |
0.91 |
89.4K |
-3.19% |
 |
| ATR |
|
AptarGroup, Inc |
125.50 |
127.17 |
124.40 |
124.89 |
150.4K |
-0.52% |
| ATRA |
|
Atara Biotherap |
9.61 |
9.61 |
8.56 |
8.67 |
102.2K |
-10.80% |
| AUPH |
|
Aurinia Pharm Ord |
15.71 |
16.14 |
15.39 |
16.03 |
902.7K |
1.52% |
| AVTR |
|
Avatar Holdings Inc |
10.33 |
10.62 |
10.29 |
10.57 |
4.84M |
1.63% |
| AVY |
|
Avery Dennison Corporation |
160.60 |
162.61 |
158.90 |
159.29 |
218.6K |
-0.88% |
| AXSM |
|
Axsome Thera |
230.15 |
231.81 |
224.70 |
228.29 |
386.2K |
-2.40% |
| BBIO |
|
Bridgebio Pharma Inc |
84.84 |
85.38 |
81.37 |
83.10 |
1.91M |
-3.16% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
10.13 |
10.23 |
9.80 |
9.91 |
2.28M |
-5.17% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
43.01 |
44.10 |
40.17 |
40.17 |
6.8K |
-6.49% |
| BDX |
|
Becton, Dickinson and Co |
152.56 |
154.93 |
152.00 |
153.86 |
672K |
1.24% |
| BEAM |
|
Beam Therapeutics Inc |
31.69 |
32.19 |
30.78 |
30.99 |
2.25M |
-5.17% |
| BGS |
|
B&G Foods, Inc |
3.93 |
4.00 |
3.87 |
3.91 |
1.61M |
-0.51% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
15.35 |
15.59 |
14.75 |
15.19 |
1.01M |
-2.32% |
| BIIB |
|
Biogen Idec Inc |
199.33 |
210.87 |
197.74 |
209.13 |
1.43M |
4.95% |
| BIO |
|
Bio-Rad Laboratories, Inc |
295.17 |
299.15 |
292.72 |
297.65 |
131.4K |
0.52% |
| BKE |
|
The Buckle, Inc |
42.99 |
43.01 |
41.97 |
42.56 |
263.1K |
-0.05% |
| BKYI |
|
Bio-Key Intl Inc |
4.97 |
5.18 |
4.80 |
4.80 |
7.9K |
-3.61% |
| BL |
|
Blackline Inc |
29.58 |
30.58 |
29.41 |
30.11 |
553.9K |
3.29% |
| BLFS |
|
Biolife Solutions |
28.11 |
28.79 |
27.83 |
28.09 |
236.1K |
-0.32% |
| BLNK |
|
Blink Charging Company |
0.58 |
0.58 |
0.54 |
0.54 |
1.41M |
-5.26% |
| BMEA |
|
Biomea Fusion Inc |
1.31 |
1.34 |
1.24 |
1.34 |
935.4K |
1.52% |
| BMRA |
|
Biomerica Inc |
1.66 |
1.75 |
1.66 |
1.67 |
4.6K |
-1.18% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
59.12 |
59.24 |
58.02 |
59.19 |
792.8K |
0.12% |
| BMY |
|
Bristol Myers Squibb Co |
57.18 |
59.44 |
57.18 |
59.37 |
5.38M |
3.13% |
| BNGO |
|
Bionano Genomics Inc |
1.20 |
1.20 |
1.16 |
1.18 |
81.5K |
-2.48% |
| BNR |
|
Burning Rock Biotech Limited ADR |
11.01 |
11.01 |
10.51 |
10.64 |
14.6K |
-4.40% |
| BOX |
|
seacube container leasing ltd |
28.97 |
29.54 |
28.84 |
29.40 |
864.5K |
2.69% |
| BRC |
|
Brady Corporation |
90.30 |
91.44 |
89.88 |
90.44 |
43.1K |
0.23% |
| BRKR |
|
Bruker Corporation |
59.44 |
60.24 |
58.46 |
58.98 |
972K |
-1.81% |
| BRTX |
|
BioRestorative Therapies Inc |
0.35 |
0.37 |
0.34 |
0.35 |
171.1K |
2.94% |
 |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
31.72 |
32.43 |
31.51 |
31.75 |
1.28M |
0.25% |
| BTAI |
|
Bioxcel Therapeutics Inc |
0.81 |
0.93 |
0.81 |
0.87 |
1.41M |
6.10% |
| BWXT |
|
Bwx Technologies Inc |
184.53 |
185.10 |
176.03 |
177.16 |
666K |
-4.77% |
| BYSI |
|
Beyondspring Inc |
1.48 |
1.65 |
1.29 |
1.32 |
30.8K |
-8.33% |
| CABA |
|
Cabaletta Bio Inc |
2.92 |
2.96 |
2.74 |
2.77 |
4.01M |
-7.05% |
| CAH |
|
Cardinal Health, Inc |
235.30 |
237.38 |
233.15 |
233.66 |
927.9K |
-0.87% |
| CAKE |
|
The Cheesecake Factory Incorporated |
83.33 |
84.54 |
80.79 |
81.99 |
1.24M |
-0.93% |
| CAL |
|
Continental Airlines, Inc |
11.63 |
12.22 |
11.63 |
11.84 |
174.6K |
0.25% |
| CALM |
|
Cal-Maine Foods, Inc |
88.34 |
88.44 |
83.02 |
83.42 |
835.5K |
-5.60% |
| CAPR |
|
Capricor Therap |
21.30 |
21.53 |
20.17 |
20.61 |
891.4K |
-4.14% |
| CBIO |
|
Catalyst Bio |
17.35 |
17.35 |
15.64 |
15.73 |
62.4K |
-9.34% |
| CCBG |
|
Capital City Bank Group, Inc |
49.62 |
50.00 |
49.07 |
49.66 |
22.6K |
-0.04% |
| CCCC |
|
C4 Therapeutics Inc |
4.05 |
4.05 |
3.83 |
3.92 |
2.67M |
-3.45% |
| CELC |
|
Celcuity Inc |
108.00 |
108.78 |
100.63 |
103.68 |
599.5K |
-3.62% |
| CENT |
|
Central Garden & Pet Co |
42.67 |
43.40 |
42.50 |
43.14 |
43K |
0.63% |
| CGEM |
|
Cullinan Oncology Inc |
17.76 |
18.20 |
17.29 |
17.88 |
404.9K |
-1.38% |
| CLDX |
|
Celldex Therapeutics, Inc |
38.61 |
38.66 |
37.53 |
38.54 |
341.1K |
-1.46% |
| CLH |
|
Clean Harbors, Inc |
305.90 |
308.47 |
302.20 |
303.64 |
198.6K |
-0.16% |
| CLPT |
|
Clearpoint Neuro Inc |
17.47 |
17.47 |
16.27 |
16.51 |
393.6K |
-5.82% |