| A |
 |
Agilent Technologies Inc |
112.28 |
113.83 |
110.82 |
113.77 |
1.81M |
1.22% |
| ABEO |
|
Abeona Therapeutics |
5.76 |
6.12 |
5.62 |
6.10 |
1.39M |
5.35% |
| ABM |
|
ABM Industries, Inc |
52.33 |
52.65 |
52.05 |
52.64 |
380.8K |
0.65% |
| ABUS |
|
Arbutus Biopharma Cp |
3.10 |
3.15 |
3.05 |
3.08 |
1.05M |
-1.28% |
| ACCO |
|
Acco Brands Corp |
3.91 |
3.94 |
3.85 |
3.86 |
951.7K |
-1.03% |
| ACET |
|
Aceto Corporation |
0.65 |
0.78 |
0.63 |
0.78 |
1.93M |
21.88% |
| ACIW |
|
ACI Worldwide Inc |
48.66 |
49.36 |
48.57 |
48.87 |
734.4K |
0.21% |
| ACLS |
|
Axcelis Technologies, Inc |
62.38 |
62.38 |
61.20 |
61.58 |
394.1K |
-1.74% |
| ACM |
|
AECOM Technology Corporation |
108.28 |
109.53 |
107.98 |
109.37 |
710.4K |
1.01% |
| ACMR |
|
A |
24.21 |
24.37 |
23.42 |
23.73 |
1.09M |
-2.47% |
| ACTG |
|
Acacia Research- Acacia Technologies |
3.71 |
3.76 |
3.66 |
3.72 |
216K |
0.27% |
| ADBE |
|
Adobe Systems Incorporated |
414.62 |
421.77 |
412.06 |
417.13 |
5.39M |
3.07% |
| ADI |
|
Analog Devices, Inc |
227.16 |
227.80 |
225.53 |
227.11 |
3.62M |
0.00% |
| ADN |
|
Advent Technologies Holdings Inc |
2.58 |
2.58 |
2.40 |
2.40 |
14.1K |
-2.44% |
| ADPT |
|
Adaptec, Inc |
8.95 |
9.12 |
8.81 |
9.05 |
963.8K |
1.57% |
| ADTN |
|
ADTRAN, Inc |
8.21 |
8.34 |
8.10 |
8.13 |
530.2K |
-0.73% |
| ADTX |
|
Aditx Therapeutics Inc |
1.63 |
1.73 |
1.62 |
1.66 |
67K |
3.11% |
| ADVM |
|
Adverum Biotechnlgs |
2.03 |
2.20 |
2.01 |
2.12 |
391.7K |
3.41% |
| ADX |
|
Adams Express Company |
20.28 |
20.40 |
20.08 |
20.40 |
218.9K |
1.34% |
| AEI |
|
Alset EHome International Inc |
0.95 |
0.99 |
0.92 |
0.95 |
28.5K |
-1.04% |
| AEIS |
|
Advanced Energy Industries, Inc |
118.72 |
119.30 |
117.40 |
118.15 |
219.3K |
-0.51% |
| AEMD |
|
Aethlon Medical |
0.40 |
0.42 |
0.38 |
0.40 |
152K |
0.00% |
| AES |
|
The AES Corporation |
12.51 |
12.51 |
12.14 |
12.21 |
13.45M |
-1.53% |
| AGEN |
|
Antigenics, Inc |
3.41 |
3.55 |
3.33 |
3.48 |
826.4K |
2.96% |
| AGS |
|
Playags Inc |
12.20 |
12.21 |
12.16 |
12.18 |
225K |
0.08% |
| AGX |
|
Argan, Inc |
183.75 |
188.99 |
180.63 |
188.50 |
430.6K |
2.83% |
| AGYS |
|
Agilysys, Inc |
82.58 |
86.30 |
82.44 |
86.00 |
311K |
3.97% |
| AIHS |
|
Senmiao Technology Ltd |
0.92 |
0.94 |
0.91 |
0.94 |
3.2K |
0.00% |
| AIRG |
|
Airgain Inc |
4.00 |
4.24 |
3.98 |
4.19 |
15.8K |
5.28% |
| AIT |
|
Applied Industrial Technologies |
233.60 |
236.19 |
232.34 |
236.16 |
313.3K |
3.03% |
| AKAM |
|
Akamai Technologies, Inc |
76.95 |
78.05 |
76.23 |
78.03 |
3.47M |
1.99% |
| AKYA |
|
Akoya Biosciences Inc |
1.00 |
1.06 |
0.98 |
1.03 |
218.7K |
3.00% |
| ALB |
|
Albemarle Corporation |
59.91 |
60.78 |
57.83 |
60.21 |
3.82M |
-0.18% |
| ALDX |
|
Aldeyra Therapeu |
2.10 |
2.17 |
2.08 |
2.16 |
809.6K |
0.00% |
| ALGN |
|
Align Technology, Inc |
187.34 |
188.36 |
183.32 |
188.29 |
751.8K |
0.84% |
| ALGS |
|
Aligos Therapeutics Inc |
5.89 |
6.08 |
5.57 |
5.84 |
156.5K |
0.69% |
| ALKT |
|
Alkami Technology Inc |
30.42 |
31.08 |
30.28 |
30.89 |
805.1K |
1.31% |
| ALL |
|
The Allstate Corporation |
205.63 |
209.14 |
204.68 |
209.06 |
1.11M |
1.85% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
281.02 |
289.75 |
280.60 |
285.31 |
1.19M |
0.67% |
| AMAT |
|
Applied Materials, Inc |
168.43 |
169.47 |
161.92 |
165.57 |
16.51M |
-5.25% |
| AMBO |
|
Ambow Education Holding Ltd |
3.06 |
3.06 |
2.99 |
3.05 |
12K |
-4.39% |
| AMD |
|
Advanced Micro Devices, Inc |
118.07 |
118.24 |
116.01 |
117.17 |
42.76M |
1.90% |
| AMKR |
|
Amkor Technology, Inc |
19.85 |
19.88 |
19.52 |
19.73 |
1.8M |
-0.95% |
| AMN |
|
Ameron International Corporation |
22.30 |
22.74 |
22.03 |
22.69 |
507.2K |
1.39% |
| AMPG |
|
Amplitech Group Inc |
2.10 |
2.21 |
2.00 |
2.06 |
646.6K |
4.04% |
| AMTX |
|
Aemetis Inc |
1.65 |
1.72 |
1.56 |
1.70 |
1.72M |
4.29% |
| ANAB |
|
Anaptysbio Inc |
20.42 |
20.73 |
19.98 |
20.22 |
355.5K |
-0.88% |
| ANEB |
|
Anebulo Pharmaceuticals Inc |
1.03 |
1.10 |
1.00 |
1.02 |
15.9K |
0.99% |
| ANET |
|
Arista Networks Inc |
96.62 |
96.78 |
95.36 |
96.42 |
5.86M |
0.36% |
| ANIK |
|
Anika Therapeutics, Inc |
12.24 |
12.36 |
11.83 |
12.19 |
75K |
-0.41% |
| ANIX |
|
Anixa Biosciences Inc |
2.60 |
2.69 |
2.58 |
2.65 |
58.6K |
5.16% |
| ANSS |
|
ANSYS, Inc |
344.23 |
346.90 |
341.14 |
346.63 |
698.8K |
0.91% |
| ANTE |
|
Airnet Technology Inc |
0.73 |
0.80 |
0.73 |
0.75 |
32.9K |
-8.54% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
23.41 |
23.59 |
22.91 |
23.14 |
268.9K |
-1.36% |
| APCX |
|
AppTech Payments Corp |
0.27 |
0.27 |
0.26 |
0.26 |
121.7K |
0.00% |
| APDN |
|
Applied Dna Scns |
0.81 |
0.81 |
0.63 |
0.67 |
1.28M |
-17.28% |
| APEI |
|
American Public Education, Inc |
27.67 |
28.08 |
27.39 |
27.85 |
442.3K |
0.18% |
| APG |
|
Api Group Corp |
45.75 |
45.94 |
45.46 |
45.90 |
1.68M |
0.26% |
| APH |
|
Amphenol Corporation |
86.30 |
86.96 |
85.83 |
86.88 |
7.69M |
1.06% |
| APO |
|
American Community Properties Trust |
143.72 |
144.38 |
142.69 |
143.84 |
2.4M |
-0.10% |
| APOG |
|
Apogee Enterprises, Inc |
41.00 |
41.46 |
40.75 |
41.38 |
139.3K |
1.00% |
| APPN |
|
Appian Corp Cl A |
33.10 |
33.10 |
32.40 |
32.54 |
727.6K |
-1.78% |
| APT |
|
Alpha Pro Tech, Ltd |
4.51 |
4.55 |
4.45 |
4.46 |
135.5K |
-0.89% |
| APVO |
|
Aptevo Therapeutics Inc |
0.33 |
0.34 |
0.32 |
0.32 |
535.6K |
-3.03% |
| APYX |
|
Apyx Medical Corp |
1.50 |
1.54 |
1.41 |
1.43 |
63.6K |
-3.38% |
| AQB |
|
Aquabounty Technologies Inc |
0.74 |
0.81 |
0.74 |
0.78 |
42.4K |
1.30% |
| ARCC |
|
Ares Capital Corporation |
21.75 |
21.94 |
21.68 |
21.91 |
2.43M |
1.11% |
| ARCT |
|
Arcturus Therapeutics Ltd |
11.68 |
11.88 |
11.42 |
11.65 |
335.7K |
0.09% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
71.75 |
72.88 |
71.28 |
72.85 |
1.6M |
1.80% |
| ARLO |
|
Arlo Technologies Inc |
13.83 |
13.93 |
13.62 |
13.71 |
682.3K |
-0.58% |
| ARLP |
|
Alliance Resource Partners, L |
26.50 |
26.83 |
26.48 |
26.68 |
192.6K |
0.26% |
| ARMP |
|
Armata Pharmaceuticals Inc |
1.38 |
1.43 |
1.32 |
1.35 |
4.8K |
-3.57% |
| ARRY |
|
Array BioPharma Inc |
8.50 |
8.51 |
7.59 |
7.68 |
10.61M |
-9.00% |
| ARVN |
|
Arvinas Inc |
6.28 |
6.63 |
6.16 |
6.49 |
1.94M |
3.67% |
| ASGN |
|
On Assignment, Inc |
55.83 |
57.02 |
55.27 |
56.63 |
379.9K |
1.13% |
| ASH |
|
Ashland Inc |
51.66 |
52.83 |
51.31 |
52.76 |
506.6K |
2.13% |
| ASLE |
|
AerSale Corp |
6.31 |
6.38 |
6.21 |
6.27 |
348.2K |
-0.79% |
| ASMB |
|
Assembly Biosciences |
12.87 |
13.59 |
12.76 |
13.42 |
13.1K |
7.36% |
| ASTC |
|
Astrotech Corp |
6.13 |
6.15 |
5.86 |
5.86 |
2.3K |
-0.68% |
| ASYS |
|
Amtech Systems, Inc |
3.50 |
3.58 |
3.49 |
3.52 |
105.8K |
0.86% |
| ATEC |
|
Alphatec Holdings, Inc |
12.72 |
13.00 |
12.70 |
12.96 |
1.53M |
1.73% |
| ATEN |
|
A10 Networks Inc |
17.51 |
17.74 |
17.43 |
17.63 |
666.2K |
0.69% |
| ATER |
|
Aterian Inc |
1.75 |
2.10 |
1.68 |
1.76 |
497.5K |
-0.56% |
| ATEX |
|
Pdvwireless |
28.85 |
29.03 |
28.21 |
28.42 |
119K |
-1.35% |
| ATHA |
|
Athira Pharma Inc |
0.27 |
0.29 |
0.27 |
0.27 |
72K |
-3.57% |
| ATI |
|
Allegheny Technologies Incorporated |
75.00 |
76.32 |
74.53 |
76.28 |
1.43M |
1.68% |
| ATLC |
|
Atlanticus Hld Cp |
52.56 |
53.62 |
52.01 |
52.47 |
41.7K |
-0.63% |
| ATNF |
|
180 Life Sciences Corp |
1.17 |
1.27 |
1.10 |
1.18 |
128.1K |
0.85% |
| ATNI |
|
Atlantic Tele-Network, Inc |
14.55 |
14.80 |
14.30 |
14.58 |
61.6K |
-0.75% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.52 |
1.69 |
1.50 |
1.67 |
376.7K |
9.15% |
| ATOM |
|
Atomera Inc |
7.36 |
7.59 |
7.24 |
7.49 |
414.8K |
3.31% |
| ATR |
|
AptarGroup, Inc |
155.18 |
157.15 |
154.59 |
157.01 |
278.6K |
1.33% |
| AVIR |
|
Atea Pharmaceuticals Inc |
2.59 |
2.85 |
2.59 |
2.74 |
528.5K |
5.79% |
| AVNS |
|
Avanos Medical Inc |
12.81 |
13.13 |
12.68 |
13.11 |
582.9K |
2.82% |
| AVNT |
|
Avient Corp |
37.91 |
38.05 |
37.49 |
37.78 |
509.3K |
-0.55% |
| AVT |
|
Avnet, Inc |
51.63 |
52.04 |
51.31 |
51.88 |
527.3K |
0.56% |
| AVTR |
|
Avatar Holdings Inc |
12.86 |
13.42 |
12.59 |
13.41 |
22.02M |
4.44% |
| AXL |
|
American Axle & Manufact |
4.52 |
4.56 |
4.43 |
4.48 |
2.35M |
-0.44% |
| AXTA |
|
Axalta Coating Systems Ltd |
32.34 |
32.67 |
32.07 |
32.65 |
2.08M |
0.83% |
| AXTI |
|
AXT, Inc |
1.44 |
1.50 |
1.44 |
1.49 |
129.6K |
2.76% |
| AYI |
|
Acuity Brands, Inc |
272.11 |
274.34 |
270.56 |
273.14 |
145.6K |
0.48% |
| AYRO |
|
Ayro Inc |
0.42 |
0.55 |
0.35 |
0.40 |
1.23M |
-6.98% |
| B |
|
Barnes Group Inc |
17.41 |
17.89 |
17.41 |
17.83 |
16.11M |
-0.67% |
| BA |
|
The Boeing Company |
205.69 |
206.24 |
203.02 |
205.82 |
8.42M |
-0.20% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
126.62 |
129.10 |
126.27 |
128.81 |
2.18M |
0.89% |
| BAND |
|
Bandwidth Inc |
14.60 |
14.63 |
14.33 |
14.46 |
219.5K |
-0.96% |
| BBLG |
|
Bone Biologics Corp |
0.77 |
0.77 |
0.69 |
0.72 |
64.9K |
-1.37% |
| BBY |
|
Best Buy Co |
73.42 |
73.88 |
72.66 |
73.80 |
2.1M |
1.32% |
| BCLI |
|
Brainstorm Cell |
1.16 |
1.42 |
1.16 |
1.32 |
298.7K |
13.79% |
| BCO |
|
The Brinks Company |
88.54 |
89.10 |
87.80 |
87.87 |
339K |
-0.70% |
| BCOR |
|
Blucora Inc |
29.00 |
29.46 |
28.78 |
29.27 |
14.6K |
14.43% |
| BCPC |
|
Balchem Corporation |
166.84 |
168.86 |
165.62 |
168.26 |
134.5K |
0.69% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
10.27 |
10.38 |
10.12 |
10.24 |
3.7M |
0.29% |
| BCTX |
|
BriaCell Therapeutics Corp |
2.96 |
2.96 |
2.84 |
2.94 |
115.7K |
0.68% |
| BDSX |
|
Biodesix Inc |
0.22 |
0.35 |
0.22 |
0.30 |
44.76M |
36.36% |
| BDTX |
|
Black Diamond Therapeutics Inc |
1.93 |
1.99 |
1.88 |
1.95 |
847.8K |
1.04% |
| BEAM |
|
Beam Therapeutics Inc |
17.48 |
17.96 |
17.19 |
17.89 |
1.65M |
3.71% |
| BEEM |
|
Beam Global |
1.87 |
1.87 |
1.53 |
1.70 |
336.4K |
-13.71% |
| BFC |
|
Bank First National Corp [Wisconsin] |
115.89 |
116.95 |
114.84 |
116.25 |
75.4K |
0.22% |
| BHAT |
|
Blue Hat Interactive Entertainment Tech |
1.79 |
1.89 |
1.79 |
1.88 |
48.6K |
3.30% |
| BHE |
|
Benchmark Electronics, Inc |
37.19 |
37.57 |
36.84 |
37.47 |
202.3K |
0.89% |
| BIIB |
|
Biogen Idec Inc |
123.70 |
125.77 |
122.46 |
125.59 |
1.8M |
1.53% |
| BIO |
|
Bio-Rad Laboratories, Inc |
238.70 |
249.94 |
238.70 |
248.67 |
254.9K |
2.25% |
| BIVI |
|
Biovie Inc |
1.03 |
1.10 |
1.02 |
1.03 |
509K |
-1.90% |
| BK |
|
The Bank of New York Mellon Corporation |
89.61 |
90.50 |
89.35 |
90.07 |
6.29M |
0.76% |
| BKR |
|
Michael Baker Corporation |
37.85 |
38.50 |
37.23 |
37.79 |
6.16M |
0.16% |
| BKTI |
|
Bk Technologies Inc |
46.39 |
46.39 |
45.00 |
45.75 |
30.9K |
-1.08% |
| BKYI |
|
Bio-Key Intl Inc |
0.88 |
0.88 |
0.83 |
0.83 |
68.9K |
-2.35% |
| BLBX |
|
Blackboxstocks Inc |
3.56 |
3.60 |
3.46 |
3.46 |
21.7K |
-2.54% |
| BLDP |
|
Ballard Power Systems Inc |
1.32 |
1.42 |
1.32 |
1.42 |
18.04M |
3.65% |
| BLIN |
|
Bridgeline Digital Inc |
1.76 |
1.83 |
1.65 |
1.65 |
74.8K |
-8.84% |
| BLUE |
|
Bluebird Bio |
4.97 |
4.99 |
4.97 |
4.97 |
583.6K |
0.00% |
| BME |
|
Blackrock Health Sciences Trust |
35.50 |
36.01 |
35.39 |
35.88 |
54.2K |
0.79% |
| BMI |
|
Badger Meter, Inc |
245.00 |
245.29 |
242.75 |
244.97 |
206.1K |
0.32% |
| BMRA |
|
Biomerica Inc |
3.65 |
3.70 |
3.51 |
3.64 |
15.6K |
-0.82% |
| BNED |
|
Barnes & Noble Education Inc C |
10.89 |
11.07 |
10.85 |
10.96 |
202K |
0.55% |
| BNGO |
|
Bionano Genomics Inc |
4.07 |
4.17 |
3.77 |
3.79 |
236.9K |
-3.56% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.00 |
3.05 |
2.72 |
2.85 |
26.8K |
1.42% |
| BNTC |
|
Benitec Biopharma Ltd |
13.50 |
14.13 |
13.50 |
13.60 |
27.4K |
0.74% |
| BOOM |
|
Dynamic Materials Corporation |
6.85 |
6.98 |
6.75 |
6.93 |
222.2K |
1.02% |
| BOXL |
|
Boxlight Corp Cl A |
1.67 |
1.74 |
1.58 |
1.72 |
19.1K |
6.17% |
| BPMC |
|
Blueprint Medicines Corp |
100.05 |
102.18 |
99.38 |
101.69 |
581.6K |
2.21% |
| BR |
|
Broadridge Financial Solutions, Inc |
240.50 |
241.98 |
239.32 |
241.21 |
475.6K |
0.37% |
| BRKR |
|
Bruker Corporation |
36.85 |
37.55 |
35.29 |
37.53 |
1.79M |
2.29% |
| BSGM |
|
Biosig Technologies |
2.75 |
2.75 |
2.28 |
2.61 |
434.9K |
77.55% |
| BST |
|
Blackrock Science and Technolo |
36.33 |
36.34 |
35.92 |
36.21 |
84.6K |
-0.19% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
48.34 |
48.34 |
47.66 |
47.97 |
1.01M |
-0.54% |
| BTCS |
|
BTCS Inc |
2.06 |
2.53 |
2.05 |
2.46 |
2.82M |
23.00% |
| BUSE |
|
First Busey Corporation |
22.42 |
22.55 |
22.28 |
22.48 |
394.5K |
-0.40% |
| BW |
|
Brush Engineered Material |
0.87 |
0.87 |
0.79 |
0.79 |
1.29M |
-5.95% |