A |
 |
Agilent Technologies Inc |
148.21 |
149.39 |
144.41 |
145.21 |
1.56M |
-1.65% |
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% |
ABUS |
 |
Arbutus Biopharma Cp |
3.41 |
3.45 |
3.33 |
3.43 |
734.7K |
0.59% |
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% |
ACHV |
 |
Achieve Life Sciences Inc |
3.19 |
3.23 |
3.02 |
3.05 |
149.9K |
-4.98% |
ACI |
 |
Arch Coal, Inc |
20.60 |
20.95 |
20.45 |
20.89 |
4.01M |
1.26% |
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% |
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% |
AI |
 |
Arlington Asset Investment Corp |
33.62 |
34.75 |
33.15 |
33.48 |
4.27M |
-0.51% |
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% |
ALB |
 |
Albemarle Corporation |
79.00 |
79.21 |
76.70 |
77.37 |
2.65M |
-2.06% |
ALEC |
 |
Alector Inc |
1.79 |
1.83 |
1.69 |
1.75 |
699.2K |
-2.23% |
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% |
ALNY |
 |
Alnylam Pharmaceuticals, Inc |
276.91 |
278.03 |
272.35 |
276.19 |
469K |
-0.74% |
ALOT |
 |
Astro-Med, Inc |
11.05 |
11.84 |
11.05 |
11.80 |
12.5K |
6.79% |
ALT |
 |
iShares Diversified Alternatives Trust |
6.87 |
7.05 |
6.64 |
6.66 |
1.44M |
-3.62% |
ALTO |
 |
Alto Ingredients Inc |
1.59 |
1.59 |
1.49 |
1.49 |
619.5K |
-5.10% |
AME |
 |
AMETEK, Inc |
184.94 |
186.40 |
182.90 |
184.51 |
1.65M |
0.88% |
AMGN |
 |
Amgen, Inc |
299.16 |
299.61 |
292.58 |
293.54 |
3.39M |
-1.42% |
AMN |
 |
Ameron International Corporation |
26.28 |
26.33 |
24.94 |
25.21 |
662.8K |
-3.34% |
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% |
ANEB |
 |
Anebulo Pharmaceuticals Inc |
1.57 |
1.57 |
1.45 |
1.57 |
2.7K |
1.95% |
ANIP |
 |
ANI Pharma Inc |
59.89 |
61.32 |
59.59 |
60.55 |
255.3K |
0.60% |
ANNX |
 |
Annexon Inc |
3.57 |
3.60 |
3.43 |
3.44 |
1.2M |
-3.64% |
AP |
 |
Ampco-Pittsburgh Corp |
2.16 |
2.17 |
2.01 |
2.02 |
38.9K |
-7.76% |
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% |
APT |
 |
Alpha Pro Tech, Ltd |
5.41 |
5.50 |
5.30 |
5.48 |
16.6K |
0.37% |
AQST |
 |
Aquestive Therapeutics Inc |
3.01 |
3.05 |
2.90 |
2.96 |
877.8K |
-1.99% |
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% |
ARTW |
 |
Arts-Way Manufacturing Co |
1.67 |
1.81 |
1.67 |
1.79 |
33.6K |
4.07% |
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% |
ASH |
 |
Ashland Inc |
65.15 |
65.55 |
63.40 |
63.46 |
750.2K |
-2.59% |
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% |
ATHA |
 |
Athira Pharma Inc |
0.50 |
0.53 |
0.46 |
0.48 |
272.2K |
-5.88% |
ATNM |
 |
Actinium Pharmaceuticals Inc |
1.15 |
1.18 |
1.11 |
1.12 |
219.7K |
-2.61% |
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% |
ATXI |
 |
Avenue Therapeutics Inc |
1.30 |
1.33 |
1.22 |
1.22 |
97.7K |
-6.15% |
AUPH |
 |
Aurinia Pharm Ord |
8.03 |
8.20 |
7.94 |
8.01 |
1.19M |
-0.99% |
AVIR |
 |
Atea Pharmaceuticals Inc |
3.08 |
3.13 |
2.98 |
2.98 |
238.5K |
-3.87% |
AVTR |
 |
Avatar Holdings Inc |
22.00 |
22.44 |
19.08 |
19.16 |
14.25M |
-11.71% |
AVXL |
 |
Anavex Lf SC |
8.69 |
8.86 |
8.45 |
8.51 |
768.2K |
-2.07% |
AVY |
 |
Avery Dennison Corporation |
182.09 |
182.23 |
178.72 |
179.15 |
675.4K |
-1.39% |
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% |
AZPN |
 |
Aspen Technology, Inc. |
277.27 |
277.37 |
272.85 |
274.80 |
1.36M |
3.48% |
BABA |
 |
Alibaba |
104.46 |
107.51 |
103.00 |
103.51 |
39.45M |
3.12% |
BAX |
 |
Baxter International Inc |
30.96 |
30.98 |
30.51 |
30.62 |
2.89M |
-0.62% |
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% |
BCO |
 |
The Brinks Company |
91.75 |
91.75 |
90.03 |
91.41 |
242.4K |
-0.75% |
BCPC |
 |
Balchem Corporation |
163.85 |
163.98 |
159.89 |
160.28 |
131.7K |
-2.48% |
BCRX |
 |
BioCryst Pharmaceuticals, Inc |
8.74 |
8.87 |
8.59 |
8.72 |
2.34M |
-0.11% |
BDSX |
 |
Biodesix Inc |
1.02 |
1.03 |
0.99 |
1.00 |
239.5K |
-3.85% |
BHC |
 |
Bausch Health Companies Inc |
6.48 |
6.66 |
6.25 |
6.45 |
1.79M |
-1.38% |
BHVN |
 |
Biohaven Pharmaceutical Holding Company Ltd |
38.87 |
39.44 |
38.03 |
38.43 |
546.1K |
-1.16% |
BIIB |
 |
Biogen Idec Inc |
141.84 |
143.69 |
140.75 |
141.35 |
1.15M |
-0.72% |
BIO |
 |
Bio-Rad Laboratories, Inc |
345.70 |
345.70 |
336.30 |
342.13 |
231.2K |
-0.95% |
BLFS |
 |
Biolife Solutions |
26.10 |
26.62 |
25.25 |
26.10 |
297.7K |
-0.34% |
BLUE |
 |
Bluebird Bio |
6.86 |
6.92 |
6.10 |
6.29 |
312.7K |
-5.98% |
BME |
 |
Blackrock Health Sciences Trust |
40.73 |
40.99 |
40.54 |
40.56 |
22.4K |
-0.42% |
BMEA |
 |
Biomea Fusion Inc |
4.06 |
4.15 |
3.71 |
3.75 |
808.3K |
-8.98% |
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% |
BNGO |
 |
Bionano Genomics Inc |
5.67 |
5.95 |
5.55 |
5.84 |
115.8K |
2.10% |
BNTC |
 |
Benitec Biopharma Ltd |
11.42 |
11.42 |
10.51 |
10.51 |
25.9K |
-8.45% |
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% |
BRKR |
 |
Bruker Corporation |
56.02 |
56.48 |
54.15 |
55.59 |
1.41M |
-0.77% |
BRO |
 |
Brown & Brown, Inc |
107.76 |
108.64 |
107.43 |
108.58 |
1.93M |
0.75% |
BRTX |
 |
BioRestorative Therapies Inc |
2.49 |
2.50 |
2.27 |
2.30 |
93.3K |
-7.63% |
BTAI |
 |
Bioxcel Therapeutics Inc |
0.19 |
0.19 |
0.16 |
0.17 |
4.53M |
-10.53% |
BWXT |
 |
Bwx Technologies Inc |
113.40 |
114.81 |
112.82 |
114.43 |
781.5K |
1.45% |
BYSI |
 |
Beyondspring Inc |
1.72 |
1.78 |
1.66 |
1.67 |
15.9K |
-2.34% |
CAH |
 |
Cardinal Health, Inc |
126.78 |
128.45 |
126.62 |
127.37 |
1.8M |
0.25% |
CARA |
 |
Cara Therapeutics |
5.01 |
5.27 |
4.98 |
5.00 |
8.5K |
-2.34% |
CASI |
 |
Casi Phrmactcls Inc |
2.57 |
2.57 |
2.40 |
2.46 |
11.2K |
-8.21% |
CBT |
 |
Cabot Corporation |
87.97 |
87.97 |
85.74 |
86.21 |
484.5K |
-1.90% |
CCCC |
 |
C4 Therapeutics Inc |
3.59 |
3.69 |
3.50 |
3.55 |
1.46M |
-0.84% |
CCRN |
 |
Cross Country Healthcare, Inc |
18.20 |
18.22 |
18.17 |
18.18 |
347.2K |
-0.11% |
CDXC |
 |
Chromadex Corp CS |
5.66 |
5.70 |
5.51 |
5.52 |
233.8K |
-2.99% |
CDXS |
 |
Codexis, Inc. |
4.40 |
4.51 |
4.25 |
4.32 |
422.3K |
-1.59% |
CE |
 |
Celanese Corporation |
69.05 |
69.07 |
67.82 |
68.05 |
1.26M |
-1.22% |
CERT |
 |
Certara Inc |
13.61 |
13.91 |
13.44 |
13.61 |
915.5K |
0.00% |
CG |
 |
The Carlyle Group |
52.84 |
53.00 |
52.11 |
52.49 |
2.43M |
-0.17% |
CGEM |
 |
Cullinan Oncology Inc |
10.40 |
10.58 |
10.05 |
10.21 |
374.5K |
-1.35% |
CGNX |
 |
Cognex Corporation |
38.65 |
39.05 |
37.87 |
38.21 |
867.4K |
-1.16% |
CHRS |
 |
Charming Shoppes, Inc |
1.14 |
1.17 |
1.12 |
1.12 |
928.2K |
-0.88% |
CI |
 |
CIGNA Corporation |
288.24 |
289.71 |
285.27 |
286.71 |
1.27M |
-0.18% |
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% |
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% |
CMPX |
 |
Compass Therapeutics Inc |
3.62 |
3.64 |
3.47 |
3.50 |
1.14M |
0.00% |
CMRX |
 |
Chimerix Inc |
4.14 |
4.30 |
4.04 |
4.21 |
2.08M |
2.18% |
CNC |
 |
Centene Corporation |
59.06 |
59.28 |
58.30 |
58.94 |
3.38M |
0.53% |
CNEY |
 |
CN Energy Group Inc |
0.25 |
0.25 |
0.23 |
0.24 |
330.2K |
0.00% |
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% |
COSM |
 |
Cosmos Holdings Inc |
0.71 |
0.83 |
0.68 |
0.70 |
628.8K |
-2.78% |
COST |
 |
Costco Wholesale Corporation |
1047.00 |
1056.71 |
1035.51 |
1043.81 |
1.63M |
-0.68% |
COTY |
 |
Coty Inc |
6.79 |
6.84 |
6.68 |
6.76 |
5.56M |
-1.31% |
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% |
CRBP |
 |
Corbus Pharma |
11.26 |
11.26 |
10.11 |
10.15 |
283.9K |
-10.18% |
CRDF |
 |
Cardiff Oncology Inc |
4.58 |
4.64 |
4.25 |
4.50 |
1.17M |
-2.60% |
CREX |
 |
Creative Realities Inc |
2.65 |
2.66 |
2.55 |
2.58 |
14.4K |
-1.53% |
CRL |
 |
Charles River Laboratories |
166.85 |
166.85 |
162.99 |
163.79 |
564.4K |
-1.49% |
CRMD |
 |
CorMedix Inc Common Stock |
10.47 |
10.76 |
10.12 |
10.16 |
573.6K |
-3.24% |
CRNX |
 |
Crinetics Pharmaceuticals Inc |
38.58 |
39.18 |
36.69 |
36.98 |
666.9K |
-4.47% |
CRVL |
 |
CorVel Corporation |
121.96 |
123.81 |
115.61 |
116.20 |
113.4K |
-5.34% |
CRVS |
 |
Corvus Pharma Com |
5.39 |
5.56 |
5.19 |
5.21 |
266.9K |
-3.34% |
CSBR |
 |
Champions Oncolog |
10.65 |
11.75 |
10.20 |
11.00 |
36.5K |
3.19% |
CTMX |
 |
Cytomx Thera |
0.86 |
0.88 |
0.83 |
0.84 |
551.5K |
-3.45% |
CTSH |
 |
Cognizant Technology Solutions Corp |
87.28 |
87.35 |
85.80 |
86.20 |
3.91M |
-1.02% |
CTXR |
 |
Citius Pharmaceuticals Inc |
2.65 |
2.75 |
2.58 |
2.67 |
54K |
0.75% |
CUE |
 |
Cue Biopharma Inc |
1.32 |
1.38 |
1.20 |
1.28 |
380K |
-5.19% |
CVLT |
 |
CommVault Systems, Inc |
174.36 |
180.51 |
172.74 |
175.82 |
667.6K |
1.90% |
CVS |
 |
CVS Caremark Corporation |
54.54 |
54.81 |
53.90 |
54.01 |
5.91M |
-0.42% |
CYCC |
 |
Cyclacel Pharmaceuticals Inc |
0.33 |
0.33 |
0.31 |
0.32 |
248.6K |
-3.03% |
CYCN |
 |
Cyclerion Therapeutics Inc |
4.36 |
4.80 |
4.13 |
4.21 |
162.8K |
-0.94% |
CYRX |
 |
Cryoport Inc |
6.96 |
7.03 |
6.63 |
6.81 |
206.3K |
-2.85% |
CYTH |
 |
Cyclo Therapeutics Inc |
1.34 |
1.45 |
0.97 |
1.19 |
84.39M |
54.55% |
CYTK |
 |
Cytokinetics, Inc |
46.23 |
46.23 |
42.72 |
42.76 |
3.64M |
-7.39% |
DAR |
 |
Darling International Inc |
38.49 |
40.66 |
38.41 |
39.75 |
3.12M |
3.25% |