| AACG |
 |
Ata Creativity Global |
0.90 |
0.92 |
0.86 |
0.88 |
46.7K |
-2.22% |
| AB |
|
AllianceBernstein Holding LP |
34.71 |
34.90 |
34.51 |
34.85 |
131.4K |
0.23% |
| ABUS |
|
Arbutus Biopharma Cp |
3.90 |
3.98 |
3.81 |
3.85 |
717.1K |
-1.28% |
| ACB |
|
Aurora Cannabis Inc |
5.35 |
5.55 |
5.35 |
5.49 |
595.7K |
2.23% |
| ACMR |
|
A |
18.60 |
19.57 |
18.58 |
18.90 |
764.6K |
-1.10% |
| ACRS |
|
Aclaris Therapts |
1.17 |
1.19 |
1.17 |
1.19 |
127.6K |
1.71% |
| ACST |
|
Acasti Pharma |
3.06 |
3.07 |
3.00 |
3.00 |
9.3K |
-1.64% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.44 |
4.54 |
4.44 |
4.48 |
306K |
1.36% |
| ADAG |
|
Adagene Inc |
2.41 |
2.41 |
2.20 |
2.27 |
10.2K |
-2.99% |
| ADPT |
|
Adaptec, Inc |
5.10 |
5.15 |
4.96 |
5.06 |
726.4K |
-1.56% |
| ADX |
|
Adams Express Company |
21.30 |
21.38 |
21.12 |
21.17 |
182.5K |
-0.98% |
| AEI |
|
Alset EHome International Inc |
1.73 |
1.73 |
1.39 |
1.53 |
85.1K |
-11.05% |
| AEIS |
|
Advanced Energy Industries, Inc |
100.60 |
102.98 |
100.60 |
102.94 |
211.8K |
1.21% |
| AIM |
|
Aerosonic Corporation |
0.25 |
0.27 |
0.23 |
0.24 |
718.6K |
-4.00% |
| AKBA |
|
Akebia Therapeutics |
1.32 |
1.35 |
1.32 |
1.32 |
964.7K |
-1.49% |
| AKYA |
|
Akoya Biosciences Inc |
2.64 |
2.64 |
2.55 |
2.56 |
60.6K |
-4.48% |
| ALEC |
|
Alector Inc |
4.47 |
4.48 |
4.22 |
4.22 |
532.6K |
-6.22% |
| ALGS |
|
Aligos Therapeutics Inc |
8.44 |
8.67 |
8.01 |
8.19 |
36K |
-4.66% |
| ALVR |
|
Alvarion Ltd |
0.83 |
0.83 |
0.80 |
0.82 |
13.9K |
-1.20% |
| AMPG |
|
Amplitech Group Inc |
0.73 |
0.75 |
0.72 |
0.74 |
11.9K |
0.00% |
| AMTX |
|
Aemetis Inc |
2.48 |
2.83 |
2.46 |
2.74 |
1.66M |
10.93% |
| ANAB |
|
Anaptysbio Inc |
34.82 |
35.80 |
34.63 |
35.03 |
179K |
0.09% |
| ANGI |
|
Homeservices Inc |
2.50 |
2.55 |
2.40 |
2.47 |
229.5K |
-1.98% |
| ANSS |
|
ANSYS, Inc |
314.61 |
317.68 |
312.51 |
313.09 |
270.3K |
-1.37% |
| APDN |
|
Applied Dna Scns |
0.36 |
0.38 |
0.33 |
0.37 |
7.19M |
8.82% |
| APO |
|
American Community Properties Trust |
133.00 |
133.46 |
128.51 |
131.36 |
3.59M |
-1.01% |
| APTO |
|
Aptose Bioscns |
0.40 |
0.40 |
0.37 |
0.39 |
80.6K |
-2.50% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.35 |
15.35 |
15.25 |
15.30 |
49.1K |
-0.33% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
115.52 |
116.25 |
114.11 |
115.38 |
1.02M |
-0.74% |
| ARTL |
|
The Aristotle Corporation |
1.10 |
1.12 |
1.10 |
1.12 |
3.1K |
1.82% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.77 |
1.77 |
1.75 |
1.77 |
1.6K |
1.14% |
| ARWR |
|
Arrowhead Research Corporation |
18.95 |
19.25 |
18.73 |
18.85 |
790.7K |
-1.93% |
| ASA |
|
ASA Limited |
20.90 |
21.00 |
20.69 |
20.72 |
14.9K |
-1.38% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.58 |
5.60 |
5.54 |
5.55 |
238.9K |
-0.54% |
| ASMB |
|
Assembly Biosciences |
14.81 |
15.13 |
14.56 |
14.69 |
10K |
0.27% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.88 |
1.89 |
1.76 |
1.78 |
314.8K |
-6.32% |
| ATOS |
|
Atossa Genetics Inc |
1.48 |
1.48 |
1.40 |
1.41 |
511.8K |
-4.08% |
| ATRA |
|
Atara Biotherap |
7.55 |
7.55 |
7.20 |
7.20 |
123.4K |
-5.39% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.86 |
0.87 |
0.80 |
0.84 |
40.7K |
-1.18% |
| AXSM |
|
Axsome Thera |
93.11 |
93.50 |
90.80 |
91.18 |
339.3K |
-2.21% |
| BA |
|
The Boeing Company |
152.12 |
152.74 |
150.51 |
150.52 |
5.67M |
-1.55% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
161.55 |
161.76 |
160.24 |
160.96 |
777K |
-0.22% |
| BANF |
|
BancFirst Corporation |
99.77 |
101.29 |
98.98 |
100.85 |
85.3K |
0.42% |
| BANX |
|
Stonecastle Fncl Cp |
20.47 |
20.50 |
20.30 |
20.48 |
21.6K |
0.39% |
| BB |
|
Blackberry Ltd |
2.40 |
2.41 |
2.30 |
2.32 |
8.08M |
-4.53% |
| BBIO |
|
Bridgebio Pharma Inc |
24.78 |
25.80 |
24.30 |
25.63 |
2.36M |
2.19% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.33 |
7.44 |
7.28 |
7.42 |
1.07M |
0.54% |
| BCTX |
|
BriaCell Therapeutics Corp |
0.96 |
1.04 |
0.94 |
0.96 |
3.03M |
-4.95% |
| BDSX |
|
Biodesix Inc |
1.75 |
1.75 |
1.68 |
1.69 |
486.5K |
-3.43% |
| BEAM |
|
Beam Therapeutics Inc |
23.17 |
23.44 |
22.48 |
22.94 |
700.3K |
-2.38% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.27 |
12.31 |
12.20 |
12.29 |
155.9K |
-0.32% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.64 |
12.68 |
12.60 |
12.67 |
81.1K |
0.24% |
| BIO |
|
Bio-Rad Laboratories, Inc |
339.47 |
340.98 |
333.11 |
337.09 |
201.9K |
-1.61% |
| BLFS |
|
Biolife Solutions |
24.23 |
24.94 |
24.05 |
24.33 |
189.1K |
0.16% |
| BLKB |
|
Blackbaud, Inc |
82.96 |
83.26 |
81.91 |
81.95 |
152.2K |
-1.73% |
| BLUE |
|
Bluebird Bio |
0.48 |
0.54 |
0.48 |
0.52 |
9.24M |
6.12% |
| BME |
|
Blackrock Health Sciences Trust |
41.52 |
41.60 |
41.15 |
41.30 |
46.4K |
-0.84% |
| BMO |
|
Bank of Montreal (USA) |
90.54 |
91.50 |
90.34 |
91.22 |
1.38M |
0.20% |
| BNGO |
|
Bionano Genomics Inc |
0.43 |
0.45 |
0.42 |
0.44 |
908.4K |
2.33% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.20 |
3.65 |
3.20 |
3.58 |
17K |
0.00% |
| BRKR |
|
Bruker Corporation |
66.94 |
67.01 |
65.30 |
65.80 |
1.05M |
-2.46% |
| BRTX |
|
BioRestorative Therapies Inc |
1.58 |
1.65 |
1.54 |
1.61 |
9.8K |
1.26% |
| BSL |
|
BSL - Google Finance Search& |
14.01 |
14.10 |
13.96 |
14.08 |
66.7K |
0.14% |
| BWXT |
|
Bwx Technologies Inc |
114.05 |
117.63 |
113.88 |
117.15 |
1.26M |
3.42% |
| BYSI |
|
Beyondspring Inc |
2.31 |
2.52 |
2.15 |
2.37 |
64.5K |
-7.78% |
| C |
|
Citigroup Inc |
61.50 |
61.66 |
60.93 |
61.31 |
7.89M |
-1.16% |
| CAAS |
|
China Automotive Systems, Inc |
4.80 |
4.82 |
4.45 |
4.69 |
193.9K |
-2.09% |
| CABA |
|
Cabaletta Bio Inc |
4.58 |
4.58 |
4.17 |
4.31 |
542.4K |
-6.51% |
| CAN |
|
Canaan Inc ADR |
1.00 |
1.03 |
0.99 |
1.01 |
1.95M |
-0.98% |
| CCM |
|
Concord Medical Services Holding Ltd. |
6.80 |
7.24 |
6.55 |
6.76 |
3K |
-2.17% |
| CDXC |
|
Chromadex Corp CS |
3.43 |
3.62 |
3.42 |
3.47 |
195.5K |
0.00% |
| CERT |
|
Certara Inc |
11.31 |
11.38 |
10.97 |
10.99 |
1.08M |
-3.34% |
| CGA |
|
China Green Agriculture, Inc |
2.65 |
2.72 |
2.11 |
2.48 |
41K |
-2.75% |
| CGC |
|
Capital Gold Corporation |
4.40 |
4.61 |
4.37 |
4.58 |
5.91M |
3.62% |
| CHDN |
|
Churchill Downs, Inc |
135.49 |
137.06 |
134.40 |
136.52 |
265.6K |
0.07% |
| CIGI |
|
Colliers Intl Grp IN |
152.66 |
153.16 |
147.21 |
148.82 |
128K |
-2.91% |
| CLDX |
|
Celldex Therapeutics, Inc |
29.92 |
31.00 |
29.51 |
30.84 |
1.22M |
2.09% |
| CMCT |
|
Cim Commercial TR Cp |
0.50 |
0.63 |
0.50 |
0.63 |
1.23M |
23.53% |
| CMRX |
|
Chimerix Inc |
0.92 |
0.94 |
0.90 |
0.90 |
52K |
-4.26% |
| CNET |
|
Chinanet Online Holdings Inc |
2.55 |
2.67 |
2.33 |
2.50 |
147K |
-8.09% |
| COCP |
|
Cocrystal Pharma Inc |
1.73 |
1.78 |
1.70 |
1.73 |
1.1K |
1.76% |
| COGT |
|
Cogent, Inc |
10.56 |
10.82 |
10.48 |
10.55 |
1.12M |
-1.59% |
| COHR |
|
Coherent, Inc |
90.92 |
94.46 |
90.60 |
94.27 |
2.14M |
3.07% |
| CRAI |
|
CRA International, Inc |
168.91 |
172.31 |
168.90 |
171.95 |
31.4K |
2.19% |
| CRDF |
|
Cardiff Oncology Inc |
2.57 |
2.63 |
2.50 |
2.53 |
336.8K |
-1.94% |
| CRL |
|
Charles River Laboratories |
191.32 |
193.90 |
189.38 |
189.59 |
855.1K |
-1.72% |
| CSGP |
|
CoStar Group, Inc |
74.44 |
74.92 |
73.89 |
73.90 |
1.18M |
-1.61% |
| CTSO |
|
Cytosorbents Cor |
1.33 |
1.33 |
1.22 |
1.23 |
127.8K |
-8.21% |
| CUE |
|
Cue Biopharma Inc |
0.72 |
0.88 |
0.70 |
0.82 |
569.5K |
12.33% |
| CUTR |
|
Cutera, Inc |
0.77 |
0.80 |
0.70 |
0.73 |
106.8K |
-2.67% |
| CVM |
|
CEL-SCI Corporation |
1.11 |
1.11 |
1.09 |
1.09 |
91.9K |
-1.80% |
| CVNA |
|
Carvana CO Cl A |
175.88 |
179.93 |
174.03 |
176.64 |
1.76M |
-0.18% |
| CVV |
|
CVD Equipment Corporation |
3.28 |
3.31 |
3.26 |
3.28 |
7.1K |
-0.61% |
| DHR |
|
Danaher Corporation |
272.86 |
273.30 |
269.57 |
270.52 |
1.33M |
-1.24% |
| DLHC |
|
Dlh Holdings Corp |
8.98 |
9.28 |
8.76 |
8.83 |
51.4K |
-2.11% |
| DM |
|
Dolan Media Company |
4.74 |
4.96 |
4.73 |
4.93 |
657.3K |
4.67% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
12.06 |
12.08 |
11.99 |
12.06 |
23.7K |
0.17% |
| DNLI |
|
Denali Therapeutics Inc |
28.69 |
28.88 |
28.12 |
28.22 |
512.3K |
-2.79% |
| DOCN |
|
DigitalOcean Holdings Inc |
39.12 |
39.93 |
38.84 |
39.53 |
614.8K |
-0.75% |
| DRRX |
|
DURECT Corporation |
1.32 |
1.34 |
1.30 |
1.30 |
9.1K |
-2.99% |
| DSGX |
|
Descartes Systems Group (USA) |
101.17 |
101.37 |
99.78 |
100.41 |
99.1K |
-1.25% |
| DVA |
|
DaVita Inc |
159.03 |
159.52 |
156.60 |
159.07 |
617.3K |
-0.03% |
| DXR |
|
Daxor Corporation |
8.66 |
9.00 |
8.51 |
8.96 |
8.3K |
2.05% |
| DYAI |
|
Dyadic International |
1.05 |
1.05 |
0.97 |
0.99 |
16.3K |
-3.88% |
| EAF |
|
Graftech International Ltd |
1.40 |
1.58 |
1.35 |
1.46 |
3.55M |
0.00% |
| EBON |
|
Ebang International Holdings Inc Cl A |
5.92 |
6.19 |
5.92 |
5.96 |
6.9K |
-2.13% |
| EDIT |
|
Editas Medicine |
3.20 |
3.25 |
3.15 |
3.20 |
1.89M |
-0.62% |
| EDSA |
|
Edesa Biotech Inc |
4.25 |
4.54 |
4.20 |
4.27 |
32.1K |
-8.76% |
| EHTH |
|
eHealth, Inc |
4.08 |
4.13 |
4.04 |
4.12 |
47.6K |
-0.24% |
| ENTA |
|
Enanta Pharmaceutica |
11.25 |
11.37 |
11.06 |
11.19 |
170.5K |
-0.53% |
| ENV |
|
Envestnet, Inc. |
62.59 |
62.65 |
62.58 |
62.63 |
1.73M |
0.06% |
| ENZ |
|
Enzo Biochem, Inc |
1.12 |
1.15 |
1.12 |
1.13 |
17.6K |
-0.88% |
| EOT |
|
EATON VANCE NAT MUN |
17.86 |
17.90 |
17.80 |
17.82 |
31.5K |
-0.22% |
| EQH |
|
Axa Equitable Holdings Inc |
41.75 |
41.76 |
41.06 |
41.59 |
3.8M |
-0.86% |
| ESI |
|
ITT Educational Services, Inc |
26.50 |
26.62 |
26.26 |
26.27 |
1.15M |
-1.68% |
| EVR |
|
Evercore Partners Inc |
247.80 |
248.53 |
245.16 |
247.87 |
218.8K |
-0.37% |
| EXAS |
|
EXACT Sciences Corporation |
66.62 |
67.79 |
66.33 |
66.41 |
1.51M |
-0.73% |
| EXEL |
|
Exelixis, Inc |
26.52 |
26.90 |
26.16 |
26.24 |
1.23M |
-0.98% |
| EXLS |
|
ExlService Holdings, Inc |
38.40 |
39.09 |
38.35 |
38.99 |
768.8K |
1.48% |
| FATE |
|
Fate Therapeutics |
3.17 |
3.23 |
3.06 |
3.12 |
1.16M |
-2.80% |
| FBIO |
|
Fortress Biotech Inc |
1.56 |
1.65 |
1.50 |
1.61 |
801.4K |
2.55% |
| FDMT |
|
4D Molecular Therapeutics Inc |
10.18 |
10.36 |
9.92 |
10.34 |
725.8K |
0.68% |
| FDS |
|
FactSet Research Systems Inc |
454.03 |
459.51 |
453.15 |
459.09 |
164.3K |
0.46% |
| FENC |
|
Fennec Pharmaceuticals Inc |
4.57 |
4.62 |
4.50 |
4.52 |
68.8K |
-2.16% |
| FHTX |
|
Foghorn Therapeutics Inc |
7.95 |
8.22 |
7.29 |
7.48 |
212.4K |
-10.20% |
| FLR |
|
Fluor Corporation (NEW) |
47.40 |
49.33 |
47.40 |
49.05 |
1.61M |
3.00% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
13.02 |
13.04 |
12.95 |
12.98 |
19.6K |
0.00% |
| FONR |
|
Fonar Corporation |
15.51 |
15.90 |
15.51 |
15.90 |
17.5K |
0.38% |
| FORM |
|
FormFactor, Inc |
44.28 |
45.32 |
43.95 |
44.34 |
221.4K |
-1.44% |
| FORR |
|
Forrester Research, Inc |
16.34 |
16.44 |
15.88 |
15.89 |
62.2K |
-3.64% |
| FULC |
|
Fulcrum Therapeutics Inc |
3.82 |
3.88 |
3.63 |
3.67 |
731.8K |
-5.17% |
| GALT |
|
Galectin Therapeutic |
2.72 |
2.86 |
2.67 |
2.72 |
89K |
0.00% |
| GAM |
|
General American Investors Co |
53.44 |
53.44 |
52.62 |
52.65 |
61.1K |
-1.48% |
| GDO |
|
Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
12.77 |
12.80 |
12.63 |
12.65 |
53.7K |
-1.25% |
| GE |
|
General Electric Company |
186.50 |
186.71 |
183.70 |
183.89 |
4M |
-1.37% |
| GGG |
|
Graco Inc |
86.47 |
86.55 |
85.67 |
86.21 |
612.9K |
-0.59% |
| GH |
|
Guardant Health Inc |
22.00 |
22.26 |
21.77 |
21.80 |
919.2K |
-2.50% |
| GIFI |
|
Gulf Island Fabrication, Inc |
5.55 |
5.68 |
5.53 |
5.57 |
11.8K |
0.54% |
| GILD |
|
Gilead Sciences, Inc |
84.25 |
84.93 |
84.01 |
84.17 |
4.08M |
-0.67% |
| GLV |
|
Clough Global Allocation Fund |
5.87 |
5.90 |
5.87 |
5.88 |
12.9K |
0.17% |
| GLYC |
|
Glycomimetics Inc |
0.15 |
0.16 |
0.15 |
0.16 |
485.2K |
6.67% |
| GNTX |
|
Gentex Corporation |
29.13 |
29.27 |
28.86 |
29.15 |
2.17M |
-1.09% |
| GOOG |
|
Google Inc |
165.82 |
167.91 |
165.37 |
167.21 |
10.97M |
-0.06% |
| GOVX |
|
Geovax Labs |
2.11 |
2.22 |
2.04 |
2.10 |
1M |
-0.94% |
| HALO |
|
Halozyme Therapeutics, Inc |
58.12 |
62.00 |
57.63 |
60.43 |
1.86M |
3.90% |
| HBIO |
|
Harvard Bioscience, Inc |
2.54 |
2.57 |
2.42 |
2.46 |
150.8K |
-3.91% |
| HCKT |
|
The Hackett Group, Inc |
25.83 |
25.83 |
25.41 |
25.42 |
67.2K |
-1.66% |
| HNNA |
|
Hennessy Advisors |
9.98 |
10.00 |
9.84 |
9.84 |
1K |
-2.38% |
| HOTH |
|
Hoth Therapeutics Inc |
0.86 |
0.88 |
0.76 |
0.78 |
143.1K |
-6.02% |
| HURN |
|
Huron Consulting Group |
105.80 |
106.25 |
104.73 |
105.01 |
41.4K |
-0.96% |