| AACG |
 |
Ata Creativity Global |
1.00 |
1.00 |
0.92 |
0.95 |
7.9K |
-4.04% |
| AB |
|
AllianceBernstein Holding LP |
36.96 |
38.32 |
36.82 |
38.30 |
621.5K |
4.16% |
| ABUS |
|
Arbutus Biopharma Cp |
3.23 |
3.24 |
3.17 |
3.20 |
609.9K |
-0.62% |
| ACB |
|
Aurora Cannabis Inc |
4.00 |
4.04 |
3.84 |
3.85 |
776.8K |
-2.78% |
| ACMR |
|
A |
18.00 |
18.10 |
17.58 |
17.64 |
675.6K |
-0.23% |
| ACRS |
|
Aclaris Therapts |
2.54 |
2.59 |
2.46 |
2.57 |
506K |
2.39% |
| ACTG |
|
Acacia Research- Acacia Technologies |
4.40 |
4.45 |
4.34 |
4.39 |
207.3K |
0.46% |
| ADAG |
|
Adagene Inc |
1.78 |
1.89 |
1.78 |
1.84 |
7.9K |
0.00% |
| ADPT |
|
Adaptec, Inc |
7.04 |
7.08 |
6.65 |
6.81 |
1.05M |
-1.59% |
| ADX |
|
Adams Express Company |
20.86 |
20.98 |
20.78 |
20.94 |
644.6K |
1.16% |
| AEI |
|
Alset EHome International Inc |
0.83 |
0.87 |
0.75 |
0.82 |
582.5K |
-3.53% |
| AEIS |
|
Advanced Energy Industries, Inc |
121.73 |
122.25 |
120.21 |
121.16 |
173.9K |
1.25% |
| AIM |
|
Aerosonic Corporation |
0.20 |
0.22 |
0.20 |
0.21 |
919.6K |
5.00% |
| AKBA |
|
Akebia Therapeutics |
1.95 |
2.09 |
1.92 |
2.07 |
6.51M |
7.25% |
| AKYA |
|
Akoya Biosciences Inc |
2.74 |
2.88 |
2.73 |
2.82 |
361.6K |
2.17% |
| ALEC |
|
Alector Inc |
1.70 |
1.72 |
1.66 |
1.71 |
529.3K |
1.79% |
| ALGS |
|
Aligos Therapeutics Inc |
32.89 |
34.34 |
31.50 |
34.24 |
221.9K |
8.32% |
| ALVR |
|
Alvarion Ltd |
9.04 |
10.00 |
8.66 |
9.28 |
92.8K |
3.11% |
| AMPG |
|
Amplitech Group Inc |
2.44 |
2.47 |
2.03 |
2.03 |
2.12M |
-18.47% |
| AMTX |
|
Aemetis Inc |
2.75 |
2.85 |
2.69 |
2.84 |
641.1K |
4.03% |
| ANAB |
|
Anaptysbio Inc |
15.34 |
16.24 |
15.06 |
15.85 |
813.1K |
5.46% |
| ANGI |
|
Homeservices Inc |
1.85 |
1.88 |
1.81 |
1.83 |
546.2K |
-1.08% |
| ANSS |
|
ANSYS, Inc |
350.11 |
352.35 |
347.67 |
349.93 |
608.3K |
1.60% |
| APDN |
|
Applied Dna Scns |
0.19 |
0.20 |
0.18 |
0.19 |
1.32M |
0.00% |
| APO |
|
American Community Properties Trust |
167.27 |
169.02 |
166.01 |
166.99 |
3.58M |
0.64% |
| APTO |
|
Aptose Bioscns |
0.21 |
0.21 |
0.20 |
0.21 |
261.6K |
0.00% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.19 |
15.27 |
15.11 |
15.19 |
85.4K |
0.33% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
100.46 |
102.74 |
99.99 |
101.79 |
1.09M |
1.70% |
| ARTL |
|
The Aristotle Corporation |
1.21 |
1.21 |
1.12 |
1.15 |
15.3K |
0.88% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.75 |
1.83 |
1.68 |
1.81 |
54.8K |
5.85% |
| ARWR |
|
Arrowhead Research Corporation |
19.24 |
19.62 |
18.97 |
19.56 |
927.5K |
2.84% |
| ASA |
|
ASA Limited |
21.77 |
21.88 |
21.57 |
21.81 |
43.5K |
-0.09% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.83 |
5.86 |
5.83 |
5.86 |
1.39M |
1.21% |
| ASMB |
|
Assembly Biosciences |
14.31 |
14.53 |
14.15 |
14.49 |
14.9K |
0.49% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.22 |
1.40 |
1.22 |
1.40 |
453.4K |
14.75% |
| ATOS |
|
Atossa Genetics Inc |
0.84 |
0.86 |
0.82 |
0.83 |
1.08M |
-2.35% |
| ATRA |
|
Atara Biotherap |
7.52 |
7.96 |
6.56 |
6.57 |
929.4K |
-16.09% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.51 |
0.52 |
0.48 |
0.50 |
65.3K |
-3.85% |
| AXSM |
|
Axsome Thera |
94.02 |
94.89 |
91.81 |
91.94 |
808.3K |
-1.87% |
| BA |
|
The Boeing Company |
169.79 |
171.77 |
169.45 |
171.09 |
9.53M |
1.28% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
137.36 |
137.46 |
135.59 |
136.06 |
1.46M |
-0.18% |
| BANF |
|
BancFirst Corporation |
120.44 |
120.44 |
118.54 |
119.75 |
112.6K |
0.80% |
| BANX |
|
Stonecastle Fncl Cp |
21.13 |
21.18 |
21.00 |
21.18 |
9.3K |
0.95% |
| BB |
|
Blackberry Ltd |
4.25 |
4.26 |
3.96 |
3.99 |
17.28M |
-5.23% |
| BBIO |
|
Bridgebio Pharma Inc |
34.50 |
34.90 |
33.76 |
33.79 |
2.65M |
-0.94% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.04 |
7.49 |
6.96 |
7.45 |
3.96M |
5.52% |
| BCTX |
|
BriaCell Therapeutics Corp |
0.40 |
0.40 |
0.37 |
0.38 |
576.9K |
-2.56% |
| BDSX |
|
Biodesix Inc |
1.14 |
1.17 |
1.11 |
1.15 |
195.4K |
0.88% |
| BEAM |
|
Beam Therapeutics Inc |
23.86 |
23.95 |
23.23 |
23.44 |
948.3K |
0.17% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.25 |
12.32 |
12.22 |
12.30 |
723K |
0.24% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.74 |
12.79 |
12.63 |
12.67 |
82.2K |
-0.31% |
| BIO |
|
Bio-Rad Laboratories, Inc |
341.77 |
345.76 |
341.38 |
342.41 |
124.2K |
-0.60% |
| BLFS |
|
Biolife Solutions |
26.74 |
26.74 |
25.73 |
26.14 |
146.8K |
-1.17% |
| BLKB |
|
Blackbaud, Inc |
78.37 |
78.37 |
77.35 |
78.07 |
117.7K |
0.87% |
| BLUE |
|
Bluebird Bio |
8.37 |
8.46 |
8.11 |
8.35 |
109.8K |
1.09% |
| BME |
|
Blackrock Health Sciences Trust |
39.51 |
39.61 |
39.30 |
39.46 |
61.9K |
0.54% |
| BMO |
|
Bank of Montreal (USA) |
99.13 |
99.83 |
98.77 |
99.07 |
375.2K |
-0.13% |
| BNGO |
|
Bionano Genomics Inc |
0.21 |
0.21 |
0.19 |
0.19 |
7.19M |
-9.52% |
| BRKR |
|
Bruker Corporation |
59.58 |
59.97 |
56.83 |
56.88 |
1.33M |
-3.61% |
| BRTX |
|
BioRestorative Therapies Inc |
2.03 |
2.08 |
1.87 |
1.97 |
71.2K |
-2.96% |
| BSGM |
|
Biosig Technologies |
1.19 |
1.27 |
1.16 |
1.16 |
174.6K |
-1.69% |
| BSL |
|
BSL - Google Finance Search& |
14.26 |
14.31 |
14.23 |
14.26 |
29.5K |
0.07% |
| BWXT |
|
Bwx Technologies Inc |
121.26 |
123.85 |
120.12 |
122.43 |
897.9K |
1.07% |
| BYSI |
|
Beyondspring Inc |
1.72 |
1.75 |
1.71 |
1.72 |
9.1K |
2.38% |
| C |
|
Citigroup Inc |
78.55 |
80.45 |
78.16 |
79.99 |
22.07M |
1.89% |
| CAAS |
|
China Automotive Systems, Inc |
3.85 |
4.01 |
3.85 |
3.94 |
18.7K |
1.29% |
| CABA |
|
Cabaletta Bio Inc |
2.45 |
2.85 |
2.38 |
2.74 |
3.03M |
12.76% |
| CAN |
|
Canaan Inc ADR |
2.06 |
2.26 |
2.00 |
2.01 |
26.15M |
5.79% |
| CCM |
|
Concord Medical Services Holding Ltd. |
4.50 |
4.96 |
4.50 |
4.70 |
12.8K |
4.44% |
| CDXC |
|
Chromadex Corp CS |
5.69 |
6.03 |
5.65 |
5.94 |
364.8K |
5.13% |
| CERT |
|
Certara Inc |
11.82 |
11.95 |
11.64 |
11.66 |
912.5K |
-0.85% |
| CGC |
|
Capital Gold Corporation |
2.28 |
2.29 |
2.16 |
2.18 |
4.95M |
-3.11% |
| CHDN |
|
Churchill Downs, Inc |
125.99 |
128.01 |
124.93 |
126.00 |
603K |
1.15% |
| CIGI |
|
Colliers Intl Grp IN |
137.70 |
139.95 |
136.18 |
137.91 |
50.8K |
0.77% |
| CLDX |
|
Celldex Therapeutics, Inc |
23.01 |
23.97 |
22.59 |
23.78 |
854.6K |
4.48% |
| CMCT |
|
Cim Commercial TR Cp |
0.77 |
0.78 |
0.69 |
0.75 |
943.8K |
-3.85% |
| CMRX |
|
Chimerix Inc |
3.58 |
3.67 |
3.54 |
3.55 |
927.1K |
-3.01% |
| CNET |
|
Chinanet Online Holdings Inc |
1.70 |
1.70 |
1.63 |
1.63 |
8K |
-4.12% |
| COCP |
|
Cocrystal Pharma Inc |
2.05 |
2.17 |
1.92 |
1.98 |
24K |
-1.49% |
| COGT |
|
Cogent, Inc |
8.24 |
8.30 |
7.84 |
8.03 |
1.16M |
-1.23% |
| COHR |
|
Coherent, Inc |
97.72 |
99.17 |
96.29 |
98.29 |
2.33M |
2.74% |
| CRAI |
|
CRA International, Inc |
184.89 |
185.00 |
182.46 |
182.75 |
31.3K |
-0.09% |
| CRDF |
|
Cardiff Oncology Inc |
3.46 |
3.51 |
3.38 |
3.45 |
1.28M |
1.47% |
| CRL |
|
Charles River Laboratories |
165.41 |
167.50 |
163.07 |
163.50 |
1.15M |
-1.39% |
| CSGP |
|
CoStar Group, Inc |
75.06 |
75.06 |
72.99 |
73.85 |
2.19M |
0.59% |
| CTSO |
|
Cytosorbents Cor |
1.01 |
1.04 |
1.01 |
1.03 |
56.8K |
-0.96% |
| CUE |
|
Cue Biopharma Inc |
1.30 |
1.32 |
1.22 |
1.31 |
201.6K |
2.34% |
| CUTR |
|
Cutera, Inc |
0.39 |
0.48 |
0.39 |
0.48 |
553.6K |
20.00% |
| CVM |
|
CEL-SCI Corporation |
0.41 |
0.41 |
0.39 |
0.40 |
249.8K |
0.00% |
| CVNA |
|
Carvana CO Cl A |
231.68 |
233.60 |
225.17 |
230.49 |
3.1M |
-0.62% |
| CVV |
|
CVD Equipment Corporation |
3.74 |
3.87 |
3.72 |
3.78 |
14.8K |
1.34% |
| DHR |
|
Danaher Corporation |
242.17 |
243.05 |
238.17 |
238.36 |
3.04M |
-1.46% |
| DLHC |
|
Dlh Holdings Corp |
7.95 |
8.00 |
7.77 |
7.92 |
18.4K |
-0.25% |
| DM |
|
Dolan Media Company |
2.46 |
2.50 |
2.18 |
2.19 |
545.1K |
-9.88% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.66 |
11.71 |
11.66 |
11.66 |
44K |
0.00% |
| DNLI |
|
Denali Therapeutics Inc |
21.93 |
22.26 |
21.47 |
21.93 |
868.1K |
1.20% |
| DOCN |
|
DigitalOcean Holdings Inc |
35.70 |
36.35 |
34.91 |
36.13 |
1.01M |
2.44% |
| DRRX |
|
DURECT Corporation |
0.83 |
0.85 |
0.80 |
0.85 |
30.5K |
2.41% |
| DSGX |
|
Descartes Systems Group (USA) |
116.26 |
117.23 |
115.71 |
115.85 |
258.7K |
0.70% |
| DVA |
|
DaVita Inc |
164.90 |
166.50 |
164.02 |
166.24 |
429.7K |
0.84% |
| DXR |
|
Daxor Corporation |
8.25 |
8.50 |
8.25 |
8.50 |
1.1K |
5.07% |
| DYAI |
|
Dyadic International |
1.54 |
1.54 |
1.46 |
1.50 |
24.5K |
0.67% |
| EAF |
|
Graftech International Ltd |
1.71 |
1.86 |
1.71 |
1.82 |
2.03M |
8.98% |
| EBON |
|
Ebang International Holdings Inc Cl A |
6.28 |
6.60 |
6.17 |
6.33 |
38.1K |
4.80% |
| EDIT |
|
Editas Medicine |
1.26 |
1.27 |
1.21 |
1.22 |
1.24M |
-1.61% |
| EDSA |
|
Edesa Biotech Inc |
1.69 |
1.81 |
1.69 |
1.70 |
3.8K |
0.59% |
| EHTH |
|
eHealth, Inc |
9.85 |
10.25 |
9.75 |
10.05 |
276.5K |
1.62% |
| ENTA |
|
Enanta Pharmaceutica |
4.87 |
5.31 |
4.83 |
5.25 |
680K |
8.25% |
| ENZ |
|
Enzo Biochem, Inc |
0.68 |
0.69 |
0.65 |
0.66 |
120.2K |
-1.49% |
| EOT |
|
EATON VANCE NAT MUN |
16.81 |
16.81 |
16.69 |
16.75 |
23.1K |
0.24% |
| EQH |
|
Axa Equitable Holdings Inc |
51.76 |
52.02 |
51.51 |
51.68 |
1.57M |
0.27% |
| ESI |
|
ITT Educational Services, Inc |
26.00 |
26.15 |
25.94 |
25.95 |
788K |
0.78% |
| EVR |
|
Evercore Partners Inc |
281.73 |
283.35 |
280.27 |
282.60 |
221.6K |
1.17% |
| EXAS |
|
EXACT Sciences Corporation |
50.79 |
52.90 |
50.49 |
51.74 |
2.93M |
2.58% |
| EXEL |
|
Exelixis, Inc |
36.76 |
36.92 |
35.99 |
36.20 |
2.86M |
-0.96% |
| EXLS |
|
ExlService Holdings, Inc |
47.43 |
47.93 |
46.98 |
47.15 |
676.2K |
0.19% |
| FATE |
|
Fate Therapeutics |
1.28 |
1.30 |
1.24 |
1.27 |
1.27M |
1.60% |
| FBIO |
|
Fortress Biotech Inc |
1.97 |
1.97 |
1.86 |
1.87 |
312.4K |
-2.09% |
| FDMT |
|
4D Molecular Therapeutics Inc |
4.73 |
4.73 |
4.50 |
4.58 |
927.5K |
-2.14% |
| FDS |
|
FactSet Research Systems Inc |
458.75 |
464.81 |
458.75 |
462.99 |
388.3K |
0.66% |
| FENC |
|
Fennec Pharmaceuticals Inc |
5.70 |
5.70 |
5.47 |
5.54 |
36.2K |
-1.60% |
| FHTX |
|
Foghorn Therapeutics Inc |
4.27 |
4.44 |
4.16 |
4.31 |
73.3K |
2.62% |
| FLR |
|
Fluor Corporation (NEW) |
50.18 |
50.41 |
48.93 |
50.39 |
4.69M |
1.78% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
12.98 |
13.04 |
12.93 |
13.00 |
24.4K |
0.00% |
| FONR |
|
Fonar Corporation |
15.28 |
15.39 |
15.21 |
15.22 |
17.3K |
-0.39% |
| FORM |
|
FormFactor, Inc |
44.29 |
44.29 |
43.20 |
43.46 |
430.1K |
0.56% |
| FORR |
|
Forrester Research, Inc |
15.02 |
15.24 |
14.71 |
15.19 |
50K |
2.15% |
| FULC |
|
Fulcrum Therapeutics Inc |
4.04 |
4.08 |
3.90 |
3.96 |
464.8K |
-0.50% |
| GALT |
|
Galectin Therapeutic |
1.25 |
1.28 |
1.21 |
1.24 |
229.5K |
-0.80% |
| GAM |
|
General American Investors Co |
52.52 |
52.92 |
52.17 |
52.58 |
20.2K |
0.81% |
| GDO |
|
Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
11.23 |
11.31 |
11.23 |
11.27 |
27.8K |
0.54% |
| GE |
|
General Electric Company |
180.78 |
183.19 |
179.96 |
182.85 |
5.89M |
1.73% |
| GGG |
|
Graco Inc |
85.38 |
85.79 |
84.76 |
85.14 |
582.3K |
0.14% |
| GH |
|
Guardant Health Inc |
37.58 |
37.93 |
36.45 |
36.66 |
1.14M |
-1.74% |
| GIFI |
|
Gulf Island Fabrication, Inc |
7.15 |
7.28 |
6.92 |
7.03 |
128.7K |
-0.28% |
| GILD |
|
Gilead Sciences, Inc |
92.01 |
92.80 |
91.69 |
91.84 |
6.85M |
0.21% |
| GLV |
|
Clough Global Allocation Fund |
5.53 |
5.58 |
5.53 |
5.53 |
32.2K |
-0.36% |
| GLYC |
|
Glycomimetics Inc |
0.25 |
0.28 |
0.25 |
0.26 |
225.6K |
4.00% |
| GNTX |
|
Gentex Corporation |
27.62 |
28.09 |
27.58 |
27.97 |
1.41M |
1.71% |
| GOOG |
|
Google Inc |
198.05 |
198.81 |
195.31 |
197.55 |
21.03M |
1.62% |
| GOVX |
|
Geovax Labs |
2.29 |
2.30 |
2.20 |
2.22 |
268.8K |
-0.89% |
| HALO |
|
Halozyme Therapeutics, Inc |
55.66 |
55.73 |
54.76 |
54.80 |
942K |
-1.03% |
| HBIO |
|
Harvard Bioscience, Inc |
1.93 |
1.94 |
1.88 |
1.93 |
141.4K |
0.52% |
| HCKT |
|
The Hackett Group, Inc |
30.47 |
30.89 |
30.02 |
30.17 |
54K |
0.10% |
| HNNA |
|
Hennessy Advisors |
12.25 |
12.60 |
12.25 |
12.44 |
13.3K |
2.05% |
| HOTH |
|
Hoth Therapeutics Inc |
1.66 |
1.66 |
1.47 |
1.50 |
857.3K |
-5.06% |
| HURN |
|
Huron Consulting Group |
128.64 |
128.96 |
127.03 |
127.03 |
41.3K |
-0.41% |
| ICAD |
|
iCAD, INC |
1.95 |
2.13 |
1.95 |
1.97 |
698.6K |
3.68% |
| ICFI |
|
ICF International, Inc |
130.32 |
130.54 |
128.42 |
129.44 |
127.3K |
0.11% |
| IDCC |
|
InterDigital, Inc |
174.20 |
175.26 |
169.58 |
171.69 |
443.5K |
0.01% |