A |
 |
Agilent Technologies Inc |
136.99 |
137.16 |
134.31 |
134.67 |
1.36M |
-1.30% |
ABCB |
 |
Ameris Bancorp |
67.10 |
67.70 |
65.97 |
66.19 |
264.3K |
-0.93% |
ABT |
 |
Abbott Laboratories |
132.32 |
132.65 |
130.52 |
130.61 |
3.73M |
-0.90% |
ABUS |
 |
Arbutus Biopharma Cp |
3.30 |
3.36 |
3.24 |
3.29 |
403.7K |
-0.30% |
ABVC |
 |
ABVC BioPharma Inc |
0.41 |
0.46 |
0.41 |
0.46 |
238.5K |
9.52% |
ACB |
 |
Aurora Cannabis Inc |
6.70 |
6.77 |
6.17 |
6.31 |
3.11M |
-4.68% |
ACIW |
 |
ACI Worldwide Inc |
52.74 |
53.24 |
52.17 |
52.51 |
452.5K |
-0.06% |
ACRS |
 |
Aclaris Therapts |
2.18 |
2.35 |
2.17 |
2.33 |
473.6K |
5.91% |
ADM |
 |
Archer Daniels Midland Company |
45.76 |
46.26 |
45.76 |
46.10 |
3.38M |
0.85% |
ADPT |
 |
Adaptec, Inc |
8.60 |
8.74 |
8.19 |
8.33 |
2M |
-2.23% |
ADSK |
 |
Autodesk, Inc |
303.48 |
304.97 |
301.30 |
302.72 |
923.9K |
-0.25% |
ADT |
 |
ADT Inc |
7.53 |
7.67 |
7.53 |
7.57 |
6.33M |
0.93% |
ADTN |
 |
ADTRAN, Inc |
11.80 |
12.16 |
11.56 |
11.65 |
1.02M |
-1.52% |
ADV |
 |
Advantage Solutions Inc |
2.78 |
2.84 |
2.70 |
2.71 |
208.7K |
-1.45% |
ADVM |
 |
Adverum Biotechnlgs |
4.31 |
4.48 |
4.23 |
4.46 |
82.5K |
3.96% |
AEMD |
 |
Aethlon Medical |
0.63 |
0.64 |
0.62 |
0.62 |
372.9K |
-1.59% |
AGEN |
 |
Antigenics, Inc |
3.53 |
3.68 |
3.43 |
3.51 |
256.6K |
0.29% |
AKBA |
 |
Akebia Therapeutics |
2.13 |
2.17 |
2.11 |
2.13 |
1.31M |
-0.47% |
ALEC |
 |
Alector Inc |
1.67 |
1.76 |
1.67 |
1.70 |
306K |
1.80% |
ALGS |
 |
Aligos Therapeutics Inc |
21.13 |
23.73 |
20.54 |
23.67 |
304.7K |
12.66% |
ALLO |
 |
Allogene Therapeutics Inc |
1.53 |
2.11 |
1.53 |
2.04 |
42.39M |
44.68% |
ALNY |
 |
Alnylam Pharmaceuticals, Inc |
264.02 |
264.87 |
251.87 |
256.45 |
805.9K |
-3.19% |
ALOT |
 |
Astro-Med, Inc |
12.05 |
12.07 |
11.80 |
11.80 |
1.9K |
-0.76% |
ALT |
 |
iShares Diversified Alternatives Trust |
6.22 |
6.53 |
6.17 |
6.37 |
2.37M |
2.25% |
ALXO |
 |
Alx Oncology Holdings Inc |
1.08 |
1.13 |
1.06 |
1.10 |
314K |
1.85% |
AMAL |
 |
Amalgamated Bk |
36.37 |
37.26 |
36.36 |
36.69 |
273.6K |
0.99% |
AME |
 |
AMETEK, Inc |
184.11 |
185.00 |
182.69 |
183.54 |
1.04M |
-0.48% |
AMGN |
 |
Amgen, Inc |
294.75 |
295.16 |
290.45 |
291.16 |
2.19M |
-1.96% |
AMN |
 |
Ameron International Corporation |
23.79 |
24.50 |
23.22 |
23.42 |
1.29M |
0.21% |
AMWD |
 |
American Woodmark Corporation |
77.53 |
78.88 |
77.09 |
77.60 |
108.3K |
0.95% |
AMZN |
 |
Amazon |
229.20 |
229.89 |
227.23 |
228.68 |
26.96M |
-0.73% |
ANAB |
 |
Anaptysbio Inc |
19.06 |
21.47 |
19.06 |
21.22 |
1.4M |
10.01% |
ANDE |
 |
The Andersons, Inc |
41.16 |
41.31 |
40.29 |
40.55 |
229.5K |
-0.61% |
ANIX |
 |
Anixa Biosciences Inc |
3.14 |
3.15 |
3.00 |
3.14 |
67.1K |
-0.32% |
ANSS |
 |
ANSYS, Inc |
340.01 |
340.80 |
337.03 |
338.93 |
307.4K |
-0.07% |
ANY |
 |
Sphere 3D Corp |
0.80 |
0.80 |
0.72 |
0.74 |
320.1K |
-5.13% |
APCX |
 |
AppTech Payments Corp |
0.40 |
0.44 |
0.37 |
0.43 |
422.7K |
7.50% |
APEI |
 |
American Public Education, Inc |
21.96 |
22.40 |
21.86 |
21.93 |
49K |
0.14% |
APLS |
 |
Apellis Pharmaceuticals Inc |
27.77 |
28.23 |
27.02 |
27.40 |
1.29M |
-0.22% |
APT |
 |
Alpha Pro Tech, Ltd |
5.35 |
5.45 |
5.35 |
5.36 |
4.5K |
-0.92% |
APVO |
 |
Aptevo Therapeutics Inc |
3.95 |
3.96 |
3.01 |
3.34 |
134.4K |
-8.24% |
ARCT |
 |
Arcturus Therapeutics Ltd |
16.50 |
18.89 |
16.50 |
18.05 |
842.1K |
9.99% |
ARE |
 |
Alexandria Real Estate Equities, Inc |
96.25 |
97.74 |
94.81 |
94.85 |
684.4K |
-1.01% |
ARKR |
 |
Ark Restaurants Corp |
11.25 |
11.29 |
11.25 |
11.29 |
1.9K |
1.53% |
ARTL |
 |
The Aristotle Corporation |
1.36 |
1.38 |
1.18 |
1.19 |
135.9K |
-14.39% |
ARTW |
 |
Arts-Way Manufacturing Co |
1.74 |
1.77 |
1.71 |
1.74 |
29.5K |
0.58% |
ARVN |
 |
Arvinas Inc |
17.61 |
18.32 |
17.19 |
18.31 |
935.3K |
3.62% |
ARWR |
 |
Arrowhead Research Corporation |
19.27 |
20.20 |
19.07 |
19.95 |
930.5K |
4.40% |
ASMB |
 |
Assembly Biosciences |
12.50 |
13.25 |
12.25 |
13.02 |
48.6K |
6.63% |
ASRV |
 |
AmeriServ Financial, Inc |
2.64 |
2.71 |
2.59 |
2.60 |
66.4K |
-1.14% |
ASTC |
 |
Astrotech Corp |
6.25 |
6.72 |
6.25 |
6.65 |
5.8K |
2.47% |
ASUR |
 |
Forgent Networks, Inc |
12.00 |
12.18 |
11.70 |
11.72 |
53.4K |
-1.60% |
ATER |
 |
Aterian Inc |
2.25 |
2.40 |
2.25 |
2.31 |
61.2K |
3.13% |
ATLC |
 |
Atlanticus Hld Cp |
59.70 |
60.09 |
59.38 |
59.82 |
27.4K |
0.59% |
ATNM |
 |
Actinium Pharmaceuticals Inc |
1.12 |
1.16 |
1.12 |
1.15 |
94.1K |
4.55% |
ATR |
 |
AptarGroup, Inc |
143.69 |
145.31 |
142.72 |
144.79 |
512.8K |
1.41% |
ATRA |
 |
Atara Biotherap |
8.70 |
8.98 |
8.29 |
8.59 |
57.5K |
-1.49% |
ATUS |
 |
Altice USA Inc Cl A |
2.71 |
2.86 |
2.67 |
2.82 |
1.87M |
3.30% |
AUPH |
 |
Aurinia Pharm Ord |
8.00 |
8.12 |
7.77 |
7.79 |
985.6K |
-2.26% |
AVTR |
 |
Avatar Holdings Inc |
18.18 |
18.36 |
17.83 |
17.87 |
3.91M |
-1.27% |
AVY |
 |
Avery Dennison Corporation |
183.71 |
184.82 |
180.43 |
181.61 |
526.6K |
-0.69% |
AWH |
 |
Allied World Assurance Holdings, Ltd |
0.29 |
0.29 |
0.20 |
0.24 |
907.5K |
-14.29% |
AXSM |
 |
Axsome Thera |
131.61 |
132.12 |
129.35 |
131.15 |
1.06M |
-0.40% |
AZPN |
 |
Aspen Technology, Inc. |
264.93 |
265.49 |
264.65 |
264.78 |
204.3K |
-0.02% |
BBIO |
 |
Bridgebio Pharma Inc |
31.63 |
34.99 |
31.63 |
34.90 |
3.37M |
10.58% |
BCRX |
 |
BioCryst Pharmaceuticals, Inc |
8.83 |
9.11 |
8.72 |
9.05 |
5.15M |
2.61% |
BDX |
 |
Becton, Dickinson and Co |
227.25 |
227.45 |
224.78 |
224.80 |
1.13M |
-0.09% |
BEAM |
 |
Beam Therapeutics Inc |
29.25 |
34.49 |
28.84 |
32.40 |
3.37M |
13.25% |
BERY |
 |
Berry Global Group |
70.30 |
71.17 |
70.19 |
70.24 |
617.6K |
-0.24% |
BGFV |
 |
Big 5 Sporting Goods Corporation |
1.48 |
1.50 |
1.42 |
1.44 |
93.3K |
-1.37% |
BGS |
 |
B&G Foods, Inc |
6.15 |
6.29 |
6.03 |
6.03 |
1.05M |
-1.31% |
BHVN |
 |
Biohaven Pharmaceutical Holding Company Ltd |
42.17 |
42.82 |
41.22 |
41.43 |
480.3K |
-0.86% |
BIIB |
 |
Biogen Idec Inc |
140.14 |
141.69 |
136.05 |
137.33 |
1.69M |
-0.81% |
BIO |
 |
Bio-Rad Laboratories, Inc |
301.98 |
301.98 |
273.67 |
277.16 |
1.07M |
-9.53% |
BKE |
 |
The Buckle, Inc |
42.86 |
43.40 |
42.41 |
43.28 |
469.4K |
1.64% |
BKYI |
 |
Bio-Key Intl Inc |
1.24 |
1.25 |
1.21 |
1.21 |
77.9K |
-4.72% |
BL |
 |
Blackline Inc |
52.40 |
53.02 |
51.25 |
51.37 |
913.3K |
-1.70% |
BLFS |
 |
Biolife Solutions |
27.58 |
27.98 |
26.80 |
27.77 |
293.7K |
2.32% |
BLNK |
 |
Blink Charging Company |
1.15 |
1.19 |
1.08 |
1.09 |
3.49M |
-4.39% |
BLUE |
 |
Bluebird Bio |
7.30 |
7.54 |
7.02 |
7.27 |
183.6K |
0.28% |
BMEA |
 |
Biomea Fusion Inc |
3.64 |
3.77 |
3.62 |
3.73 |
290.1K |
3.32% |
BMRA |
 |
Biomerica Inc |
0.78 |
0.90 |
0.77 |
0.83 |
1.65M |
6.41% |
BMRN |
 |
BioMarin Pharmaceutical Inc |
64.68 |
65.47 |
63.55 |
64.85 |
1.05M |
0.67% |
BMY |
 |
Bristol Myers Squibb Co |
56.03 |
56.03 |
53.66 |
53.90 |
13.22M |
-3.70% |
BNGO |
 |
Bionano Genomics Inc |
5.47 |
6.32 |
5.47 |
5.76 |
363.8K |
4.16% |
BNR |
 |
Burning Rock Biotech Limited ADR |
6.77 |
7.45 |
6.77 |
6.94 |
26.1K |
13.03% |
BOX |
 |
seacube container leasing ltd |
35.37 |
35.45 |
35.21 |
35.35 |
1.07M |
-0.11% |
BPMC |
 |
Blueprint Medicines Corp |
96.28 |
96.38 |
92.56 |
93.94 |
1.26M |
-1.31% |
BRC |
 |
Brady Corporation |
73.80 |
74.94 |
73.16 |
73.50 |
236.3K |
-0.23% |
BRKR |
 |
Bruker Corporation |
51.50 |
51.95 |
49.84 |
50.04 |
2.04M |
-2.17% |
BRTX |
 |
BioRestorative Therapies Inc |
2.42 |
2.50 |
2.28 |
2.29 |
86.7K |
-6.91% |
BSGM |
 |
Biosig Technologies |
0.97 |
0.99 |
0.84 |
0.94 |
163.5K |
3.30% |
BSY |
 |
British Sky Broadcasting Group plc (ADR) |
46.86 |
47.28 |
46.54 |
47.25 |
895.7K |
1.16% |
BTAI |
 |
Bioxcel Therapeutics Inc |
2.36 |
2.50 |
2.30 |
2.31 |
130.9K |
-2.94% |
BWXT |
 |
Bwx Technologies Inc |
109.26 |
109.26 |
105.10 |
106.83 |
986.6K |
-2.10% |
BYSI |
 |
Beyondspring Inc |
1.73 |
1.75 |
1.71 |
1.71 |
7.3K |
0.59% |
CABA |
 |
Cabaletta Bio Inc |
2.73 |
2.88 |
2.70 |
2.71 |
1.16M |
0.37% |
CADE |
 |
Cadence Financial Corporation |
35.19 |
35.61 |
34.45 |
34.50 |
1.19M |
-1.51% |
CAH |
 |
Cardinal Health, Inc |
127.00 |
127.90 |
126.16 |
126.21 |
1.62M |
-0.45% |
CAKE |
 |
The Cheesecake Factory Incorporated |
52.63 |
53.44 |
52.16 |
53.34 |
1.49M |
1.58% |
CAL |
 |
Continental Airlines, Inc |
17.69 |
17.88 |
17.06 |
17.33 |
518.9K |
-0.91% |
CALM |
 |
Cal-Maine Foods, Inc |
108.11 |
108.92 |
94.00 |
95.10 |
2.08M |
-12.43% |
CAPR |
 |
Capricor Therap |
15.54 |
16.23 |
15.39 |
15.95 |
1.96M |
2.57% |
CCBG |
 |
Capital City Bank Group, Inc |
37.26 |
37.44 |
36.82 |
36.99 |
10.6K |
-0.54% |
CCCC |
 |
C4 Therapeutics Inc |
3.15 |
3.36 |
3.15 |
3.18 |
1.81M |
-0.63% |
CELC |
 |
Celcuity Inc |
12.23 |
12.93 |
11.97 |
12.88 |
148.9K |
2.06% |
CENT |
 |
Central Garden & Pet Co |
39.03 |
39.80 |
38.71 |
38.75 |
80.4K |
-0.95% |
CGEM |
 |
Cullinan Oncology Inc |
9.58 |
9.93 |
9.47 |
9.53 |
280.8K |
-0.63% |
CHX |
 |
Championx Corp |
29.90 |
30.13 |
29.37 |
29.44 |
2.61M |
-1.01% |
CKPT |
 |
Checkpoint Therapeutics Inc |
3.37 |
3.39 |
3.21 |
3.31 |
731.4K |
-4.34% |
CLDX |
 |
Celldex Therapeutics, Inc |
23.28 |
23.69 |
22.40 |
22.70 |
460.6K |
-1.56% |
CLH |
 |
Clean Harbors, Inc |
233.19 |
233.58 |
228.62 |
229.78 |
399.7K |
-0.56% |
CLPT |
 |
Clearpoint Neuro Inc |
18.19 |
18.85 |
18.15 |
18.32 |
121.9K |
-0.33% |
CLRB |
 |
Cellectar Biosc |
0.28 |
0.30 |
0.28 |
0.29 |
804.2K |
3.57% |
CLRO |
 |
ClearOne Communications, Inc |
0.52 |
0.52 |
0.48 |
0.48 |
62.8K |
-4.00% |
CLW |
 |
Clearwater Paper Corporation |
26.55 |
26.97 |
25.38 |
26.65 |
876.8K |
-8.36% |
CLX |
 |
The Clorox Company |
150.03 |
150.96 |
147.75 |
147.92 |
1.32M |
-1.89% |
CNC |
 |
Centene Corporation |
57.15 |
57.33 |
56.48 |
56.86 |
3.45M |
0.09% |
COCP |
 |
Cocrystal Pharma Inc |
1.85 |
1.91 |
1.82 |
1.85 |
15.4K |
-0.54% |
CODX |
 |
Co-Diagnostics Inc |
0.68 |
0.72 |
0.68 |
0.69 |
82.1K |
0.00% |
COHU |
 |
Cohu, Inc |
20.31 |
21.71 |
19.53 |
21.12 |
976.1K |
-1.63% |
CORT |
 |
Corcept Therapeutics Incorporated |
74.00 |
74.61 |
72.00 |
72.72 |
816.2K |
-1.21% |
COST |
 |
Costco Wholesale Corporation |
1076.48 |
1077.49 |
1068.01 |
1071.85 |
1.41M |
-0.47% |
CPRX |
 |
Catalyst Pharmaceutical Partners, Inc |
23.26 |
23.35 |
22.85 |
23.27 |
954.4K |
0.04% |
CRBP |
 |
Corbus Pharma |
8.27 |
9.41 |
8.01 |
8.51 |
1.16M |
-10.23% |
CRDF |
 |
Cardiff Oncology Inc |
4.21 |
4.29 |
4.14 |
4.29 |
499.9K |
3.37% |
CRIS |
 |
Curis, Inc |
3.10 |
3.29 |
3.10 |
3.22 |
23.5K |
2.55% |
CRL |
 |
Charles River Laboratories |
155.02 |
155.02 |
151.92 |
151.99 |
841.1K |
-0.77% |
CRM |
 |
Salesforce |
328.03 |
328.50 |
322.62 |
326.54 |
5.88M |
-1.00% |
CRUS |
 |
Cirrus Logic, Inc |
107.47 |
110.49 |
106.99 |
109.06 |
748.4K |
1.97% |
CRVS |
 |
Corvus Pharma Com |
4.99 |
5.03 |
4.60 |
4.88 |
411K |
-0.81% |
CSCO |
 |
Cisco Systems, Inc |
63.79 |
65.07 |
63.44 |
64.87 |
23.69M |
1.61% |
CTMX |
 |
Cytomx Thera |
0.83 |
0.84 |
0.79 |
0.80 |
884.2K |
-3.61% |
CUE |
 |
Cue Biopharma Inc |
1.45 |
1.50 |
1.40 |
1.49 |
183.1K |
4.93% |
CVM |
 |
CEL-SCI Corporation |
0.41 |
0.42 |
0.40 |
0.42 |
371.2K |
2.44% |
CVS |
 |
CVS Caremark Corporation |
66.89 |
66.99 |
65.58 |
65.83 |
10.21M |
-0.81% |
CVV |
 |
CVD Equipment Corporation |
3.58 |
3.71 |
3.55 |
3.71 |
21.1K |
3.63% |
CWST |
 |
Casella Waste Systems Inc |
107.44 |
112.37 |
107.44 |
111.36 |
518.5K |
4.30% |
CWT |
 |
California Water Service Group |
45.56 |
45.99 |
44.62 |
44.93 |
529.3K |
-1.36% |
CXDO |
 |
Crexendo Inc |
6.10 |
6.13 |
5.96 |
6.01 |
59K |
-0.33% |
CYCC |
 |
Cyclacel Pharmaceuticals Inc |
0.32 |
0.38 |
0.32 |
0.37 |
674.8K |
12.12% |
DASH |
 |
DoorDash Inc |
205.74 |
214.64 |
204.87 |
213.38 |
6.88M |
3.76% |
DBD |
 |
Diebold Incorporated |
47.00 |
47.15 |
45.46 |
46.60 |
81.5K |
-0.85% |
DBX |
 |
Dropbox Inc |
32.52 |
32.85 |
32.32 |
32.78 |
2.41M |
0.89% |
DCI |
 |
Donaldson Company, Inc |
70.16 |
70.53 |
68.33 |
68.58 |
668.7K |
-2.15% |
DDOG |
 |
Datadog Inc Cl A |
133.61 |
135.81 |
129.69 |
131.01 |
8.66M |
-3.59% |
DECK |
 |
Deckers Outdoor Corporation |
157.10 |
158.00 |
154.20 |
155.07 |
2.26M |
-1.92% |
DFIN |
 |
Donnelly Financial Solutions Inc |
66.82 |
67.18 |
65.72 |
65.85 |
153.3K |
-1.04% |
DGX |
 |
Quest Diagnostics Incorporated |
169.25 |
171.30 |
168.11 |
168.77 |
1.33M |
0.03% |
DHR |
 |
Danaher Corporation |
204.10 |
207.15 |
203.93 |
206.30 |
4.79M |
1.33% |