| AACG |
 |
Ata Creativity Global |
0.95 |
1.00 |
0.90 |
0.98 |
11.8K |
8.89% |
| AB |
|
AllianceBernstein Holding LP |
41.15 |
41.43 |
40.48 |
40.67 |
180.9K |
-1.26% |
| ABUS |
|
Arbutus Biopharma Cp |
4.63 |
4.79 |
4.57 |
4.67 |
906.9K |
1.52% |
| ACB |
|
Aurora Cannabis Inc |
4.53 |
4.59 |
4.47 |
4.55 |
605.5K |
0.66% |
| ACMR |
|
A |
38.75 |
40.00 |
37.46 |
39.99 |
1.08M |
1.24% |
| ACRS |
|
Aclaris Therapts |
3.29 |
3.48 |
3.23 |
3.36 |
1.97M |
2.75% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.82 |
3.85 |
3.80 |
3.81 |
122.6K |
0.26% |
| ADAG |
|
Adagene Inc |
1.76 |
1.91 |
1.60 |
1.76 |
37.4K |
-2.76% |
| ADPT |
|
Adaptec, Inc |
15.74 |
16.07 |
14.94 |
15.42 |
2.3M |
-2.16% |
| ADX |
|
Adams Express Company |
22.94 |
22.94 |
22.70 |
22.78 |
271.1K |
-0.70% |
| AEI |
|
Alset EHome International Inc |
3.37 |
3.37 |
3.05 |
3.11 |
10.5K |
-3.12% |
| AEIS |
|
Advanced Energy Industries, Inc |
220.89 |
224.37 |
214.78 |
224.11 |
353.9K |
1.19% |
| AIM |
|
Aerosonic Corporation |
1.52 |
1.52 |
1.45 |
1.45 |
26.3K |
-0.68% |
| AKBA |
|
Akebia Therapeutics |
1.63 |
1.70 |
1.62 |
1.66 |
2.53M |
1.84% |
| ALEC |
|
Alector Inc |
1.31 |
1.54 |
1.29 |
1.46 |
5M |
11.45% |
| ALGS |
|
Aligos Therapeutics Inc |
11.30 |
11.63 |
11.20 |
11.51 |
49.7K |
0.70% |
| AMPG |
|
Amplitech Group Inc |
3.26 |
3.46 |
3.16 |
3.38 |
408.1K |
-3.98% |
| AMTX |
|
Aemetis Inc |
1.50 |
1.60 |
1.49 |
1.55 |
739K |
2.65% |
| ANAB |
|
Anaptysbio Inc |
44.56 |
47.86 |
43.90 |
45.78 |
435.4K |
1.87% |
| ANGI |
|
Homeservices Inc |
14.18 |
14.28 |
13.57 |
13.64 |
594.5K |
-3.60% |
| APO |
|
American Community Properties Trust |
149.08 |
150.98 |
148.01 |
150.33 |
4.43M |
0.85% |
| |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.47 |
13.50 |
13.36 |
13.38 |
61K |
-0.52% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
46.62 |
47.19 |
45.44 |
45.57 |
2.04M |
-1.92% |
| ARTL |
|
The Aristotle Corporation |
1.91 |
1.94 |
1.84 |
1.94 |
59.6K |
2.11% |
| ARTW |
|
Arts-Way Manufacturing Co |
2.52 |
2.55 |
2.39 |
2.45 |
26.3K |
0.41% |
| ARWR |
|
Arrowhead Research Corporation |
68.86 |
72.36 |
68.19 |
70.82 |
1.61M |
2.85% |
| ASA |
|
ASA Limited |
55.49 |
57.86 |
55.39 |
57.48 |
101.5K |
4.76% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.34 |
5.37 |
5.31 |
5.35 |
472.4K |
-0.56% |
| ASMB |
|
Assembly Biosciences |
35.84 |
36.50 |
35.05 |
35.82 |
41.1K |
0.17% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.42 |
1.48 |
1.41 |
1.45 |
87.9K |
0.69% |
| ATOS |
|
Atossa Genetics Inc |
0.96 |
0.99 |
0.89 |
0.90 |
5.8M |
4.65% |
| ATRA |
|
Atara Biotherap |
16.50 |
18.37 |
16.40 |
17.82 |
102K |
4.82% |
| AXSM |
|
Axsome Thera |
149.75 |
150.00 |
146.34 |
148.72 |
141.6K |
-0.35% |
| BA |
|
The Boeing Company |
198.73 |
201.86 |
198.05 |
200.71 |
7.9M |
0.99% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
93.50 |
94.62 |
93.36 |
94.38 |
2.39M |
1.42% |
| BANF |
|
BancFirst Corporation |
111.74 |
114.25 |
111.27 |
113.45 |
53.8K |
1.31% |
| BANX |
|
Stonecastle Fncl Cp |
22.35 |
22.35 |
21.95 |
21.99 |
23.5K |
-1.92% |
| BB |
|
Blackberry Ltd |
4.37 |
4.42 |
4.29 |
4.35 |
3.81M |
-0.91% |
| BBIO |
|
Bridgebio Pharma Inc |
74.01 |
74.27 |
72.42 |
74.07 |
1.71M |
1.87% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
7.68 |
7.77 |
7.54 |
7.58 |
2.65M |
-1.17% |
| BCTX |
|
BriaCell Therapeutics Corp |
11.31 |
11.31 |
10.00 |
10.31 |
85K |
-8.84% |
| BDSX |
|
Biodesix Inc |
7.96 |
8.10 |
7.77 |
7.89 |
21.9K |
-2.59% |
| BEAM |
|
Beam Therapeutics Inc |
27.25 |
28.09 |
27.00 |
27.51 |
1.4M |
0.33% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.86 |
11.95 |
11.86 |
11.88 |
106.3K |
-0.08% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
11.77 |
11.87 |
11.77 |
11.82 |
109.8K |
-0.25% |
| BIO |
|
Bio-Rad Laboratories, Inc |
315.00 |
319.50 |
310.11 |
313.97 |
48.1K |
-0.33% |
| BLFS |
|
Biolife Solutions |
24.90 |
25.27 |
24.49 |
24.91 |
127.2K |
0.57% |
| BLKB |
|
Blackbaud, Inc |
62.33 |
63.38 |
62.01 |
62.36 |
184.8K |
-0.06% |
| BME |
|
Blackrock Health Sciences Trust |
40.23 |
40.67 |
40.21 |
40.47 |
22.3K |
0.85% |
| BMO |
|
Bank of Montreal (USA) |
129.88 |
132.40 |
129.88 |
132.10 |
371.6K |
1.99% |
| BNGO |
|
Bionano Genomics Inc |
1.68 |
1.70 |
1.65 |
1.67 |
162.3K |
-1.18% |
 |
| BNR |
|
Burning Rock Biotech Limited ADR |
16.97 |
18.42 |
16.97 |
17.05 |
35.7K |
0.47% |
| BRKR |
|
Bruker Corporation |
46.76 |
47.33 |
45.90 |
46.39 |
1.28M |
-1.07% |
| BRTX |
|
BioRestorative Therapies Inc |
1.08 |
1.15 |
1.08 |
1.11 |
23.3K |
-1.77% |
| BSL |
|
BSL - Google Finance Search& |
13.60 |
13.63 |
13.60 |
13.61 |
23.3K |
-0.15% |
| BWXT |
|
Bwx Technologies Inc |
178.94 |
183.94 |
172.25 |
183.38 |
1.76M |
2.05% |
| BYSI |
|
Beyondspring Inc |
2.01 |
2.25 |
2.01 |
2.18 |
96.9K |
4.81% |
| C |
|
Citigroup Inc |
111.27 |
112.34 |
111.11 |
111.74 |
10.83M |
0.57% |
| CAAS |
|
China Automotive Systems, Inc |
4.18 |
4.30 |
4.14 |
4.23 |
27.3K |
-0.24% |
| CABA |
|
Cabaletta Bio Inc |
2.43 |
2.51 |
2.36 |
2.36 |
1.46M |
-2.48% |
| CAN |
|
Canaan Inc ADR |
0.92 |
0.93 |
0.85 |
0.92 |
21.62M |
-2.13% |
| CBIO |
|
Catalyst Bio |
14.38 |
15.44 |
14.04 |
15.31 |
121.1K |
5.95% |
| CCM |
|
Concord Medical Services Holding Ltd. |
4.64 |
4.64 |
4.35 |
4.46 |
4.2K |
-2.83% |
| CERT |
|
Certara Inc |
9.07 |
9.21 |
8.78 |
8.81 |
2.62M |
-5.17% |
| CGC |
|
Capital Gold Corporation |
1.13 |
1.16 |
1.12 |
1.13 |
13.31M |
-2.59% |
| CHDN |
|
Churchill Downs, Inc |
115.32 |
117.53 |
113.27 |
115.72 |
644.3K |
0.48% |
| CIGI |
|
Colliers Intl Grp IN |
145.14 |
147.18 |
145.14 |
145.90 |
80.3K |
0.91% |
| CLDX |
|
Celldex Therapeutics, Inc |
28.23 |
28.79 |
27.86 |
27.95 |
488.4K |
-0.85% |
| CMCT |
|
Cim Commercial TR Cp |
4.68 |
4.70 |
3.79 |
4.28 |
366.4K |
-8.15% |
| CNET |
|
Chinanet Online Holdings Inc |
1.50 |
1.51 |
1.50 |
1.51 |
658 |
5.59% |
| COCP |
|
Cocrystal Pharma Inc |
1.07 |
1.09 |
1.06 |
1.06 |
35.9K |
-1.85% |
| COGT |
|
Cogent, Inc |
39.04 |
40.72 |
38.83 |
40.04 |
2.83M |
2.17% |
| COHR |
|
Coherent, Inc |
192.66 |
200.01 |
188.75 |
198.50 |
5.46M |
0.43% |
| CRAI |
|
CRA International, Inc |
197.39 |
201.48 |
196.15 |
200.52 |
61.6K |
2.06% |
| CRDF |
|
Cardiff Oncology Inc |
2.44 |
2.59 |
2.43 |
2.48 |
1.24M |
1.22% |
| CRL |
|
Charles River Laboratories |
194.93 |
196.38 |
192.38 |
194.43 |
219.9K |
-0.25% |
| CSGP |
|
CoStar Group, Inc |
67.76 |
68.50 |
67.16 |
67.45 |
1.87M |
-0.62% |
| CTSO |
|
Cytosorbents Cor |
0.67 |
0.73 |
0.67 |
0.72 |
73K |
9.09% |
| CUE |
|
Cue Biopharma Inc |
0.50 |
0.51 |
0.48 |
0.49 |
403.3K |
0.00% |
| CVM |
|
CEL-SCI Corporation |
6.52 |
6.71 |
6.37 |
6.48 |
43K |
-1.82% |
| CVNA |
|
Carvana CO Cl A |
470.47 |
475.00 |
462.50 |
472.73 |
3.62M |
1.12% |
 |
| CVV |
|
CVD Equipment Corporation |
3.33 |
3.33 |
3.15 |
3.29 |
18.4K |
-0.60% |
| DHR |
|
Danaher Corporation |
230.26 |
232.69 |
229.61 |
232.37 |
5.03M |
0.86% |
| DLHC |
|
Dlh Holdings Corp |
5.87 |
6.00 |
5.50 |
5.66 |
64.9K |
-6.60% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.23 |
11.24 |
11.14 |
11.18 |
65.8K |
-0.45% |
| DNLI |
|
Denali Therapeutics Inc |
17.37 |
17.76 |
17.20 |
17.35 |
1.78M |
-1.14% |
| DOCN |
|
DigitalOcean Holdings Inc |
50.00 |
50.85 |
47.90 |
49.17 |
1.44M |
-2.94% |
| DSGX |
|
Descartes Systems Group (USA) |
92.82 |
94.13 |
91.95 |
92.20 |
195.5K |
-1.31% |
| DVA |
|
DaVita Inc |
119.38 |
122.61 |
117.62 |
120.35 |
437.7K |
1.41% |
| DXR |
|
Daxor Corporation |
12.26 |
12.67 |
12.26 |
12.33 |
1.1K |
-1.36% |
| DYAI |
|
Dyadic International |
0.98 |
1.02 |
0.89 |
0.92 |
382.8K |
-8.91% |
| EAF |
|
Graftech International Ltd |
17.00 |
18.30 |
17.00 |
17.80 |
132.9K |
-0.56% |
| EBON |
|
Ebang International Holdings Inc Cl A |
3.68 |
3.89 |
3.60 |
3.69 |
13.6K |
5.43% |
| EDIT |
|
Editas Medicine |
2.61 |
2.70 |
2.45 |
2.56 |
2.13M |
-1.92% |
| EDSA |
|
Edesa Biotech Inc |
1.78 |
1.79 |
1.75 |
1.77 |
39K |
-1.67% |
| EHTH |
|
eHealth, Inc |
3.85 |
4.08 |
3.81 |
4.08 |
255K |
5.97% |
| ENTA |
|
Enanta Pharmaceutica |
14.38 |
14.62 |
14.05 |
14.14 |
152.8K |
-1.67% |
| EOT |
|
EATON VANCE NAT MUN |
16.50 |
16.69 |
16.50 |
16.58 |
70.8K |
0.42% |
| EQH |
|
Axa Equitable Holdings Inc |
47.93 |
49.03 |
47.93 |
49.00 |
2.06M |
2.21% |
| ESI |
|
ITT Educational Services, Inc |
27.45 |
27.77 |
27.26 |
27.63 |
761.6K |
0.18% |