| A |
 |
Agilent Technologies Inc |
145.43 |
145.98 |
144.09 |
144.55 |
1.1M |
-1.36% |
| AAOI |
|
Applied Optoelect |
13.65 |
14.44 |
13.38 |
14.20 |
1.33M |
3.27% |
| AAPL |
|
Apple Inc |
225.14 |
226.81 |
223.32 |
225.67 |
33.9M |
-0.49% |
| ABBV |
|
Abbvie Inc |
196.87 |
197.05 |
194.74 |
195.45 |
3.45M |
-0.70% |
| ABEO |
|
Abeona Therapeutics |
6.17 |
6.42 |
6.17 |
6.38 |
204.3K |
2.41% |
| ABT |
|
Abbott Laboratories |
113.50 |
113.51 |
111.79 |
112.23 |
3.47M |
-1.24% |
| ABUS |
|
Arbutus Biopharma Cp |
3.90 |
3.98 |
3.81 |
3.85 |
717.1K |
-1.28% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
15.05 |
15.05 |
14.60 |
14.72 |
1.7M |
-2.71% |
| ACB |
|
Aurora Cannabis Inc |
5.35 |
5.55 |
5.35 |
5.49 |
595.7K |
2.23% |
| ACCD |
|
Accolade Inc |
3.73 |
3.81 |
3.65 |
3.68 |
1.01M |
-2.39% |
| ACET |
|
Aceto Corporation |
1.47 |
1.47 |
1.39 |
1.42 |
246.4K |
-4.70% |
| ACHV |
|
Achieve Life Sciences Inc |
4.98 |
5.27 |
4.96 |
5.03 |
150.7K |
1.00% |
| ACIU |
|
AC Immune S.A. |
3.49 |
3.52 |
3.32 |
3.39 |
88.7K |
-2.59% |
| ACIW |
|
ACI Worldwide Inc |
50.12 |
50.38 |
49.55 |
50.03 |
549.6K |
-0.18% |
| ACLS |
|
Axcelis Technologies, Inc |
99.66 |
102.01 |
99.36 |
99.61 |
395.5K |
-0.97% |
| ACN |
|
Accenture Ltd |
359.55 |
364.45 |
359.33 |
361.24 |
3.64M |
1.39% |
| 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% |
| ADAP |
|
Adaptimmune Ther Ads |
0.87 |
0.91 |
0.86 |
0.90 |
1.37M |
3.45% |
| ADBE |
|
Adobe Systems Incorporated |
501.02 |
509.81 |
498.59 |
503.80 |
1.92M |
-0.40% |
| ADCT |
|
ADC Telecommunications |
3.01 |
3.09 |
2.96 |
3.05 |
205.5K |
0.33% |
| ADI |
|
Analog Devices, Inc |
224.63 |
228.84 |
224.46 |
226.56 |
2.09M |
-0.51% |
| ADIL |
|
Adial Pharmaceuticals Inc |
0.97 |
0.98 |
0.96 |
0.97 |
36.1K |
2.11% |
| ADMA |
|
Adma Biologics |
19.50 |
19.98 |
19.43 |
19.57 |
1.93M |
0.36% |
| ADP |
|
Automatic Data Processing |
282.79 |
285.67 |
282.11 |
284.62 |
1.49M |
0.38% |
| ADSK |
|
Autodesk, Inc |
267.55 |
270.57 |
267.55 |
268.59 |
739.9K |
-0.58% |
| ADTN |
|
ADTRAN, Inc |
5.89 |
5.91 |
5.73 |
5.85 |
325.2K |
-1.68% |
| ADTX |
|
Aditx Therapeutics Inc |
2.40 |
2.50 |
1.80 |
1.94 |
4.4M |
-28.15% |
| ADVM |
|
Adverum Biotechnlgs |
6.79 |
7.49 |
6.71 |
7.28 |
191.4K |
6.74% |
| ADXN |
|
Addex Therapeutics Ltd ADR |
9.12 |
10.00 |
8.83 |
9.40 |
65.7K |
1.29% |
| AEHR |
|
Aehr Test Systems |
12.20 |
12.42 |
11.95 |
12.19 |
750.3K |
-0.89% |
| AEIS |
|
Advanced Energy Industries, Inc |
100.60 |
102.98 |
100.60 |
102.94 |
211.8K |
1.21% |
| AEMD |
|
Aethlon Medical |
0.42 |
0.47 |
0.41 |
0.44 |
585.2K |
2.33% |
| AEYE |
|
Audioeye Inc |
22.11 |
22.48 |
21.40 |
21.72 |
96.6K |
-2.95% |
| AFMD |
|
Affimed N.V. |
3.28 |
3.29 |
3.18 |
3.26 |
45.4K |
-0.91% |
| AGEN |
|
Antigenics, Inc |
4.87 |
4.90 |
4.51 |
4.56 |
513.1K |
-5.98% |
| AGIO |
|
Agios Pharmaceuticals |
41.43 |
42.21 |
40.37 |
40.56 |
498.5K |
-2.94% |
| AGYS |
|
Agilysys, Inc |
104.94 |
107.34 |
104.69 |
105.04 |
154.4K |
-0.35% |
| AIM |
|
Aerosonic Corporation |
0.25 |
0.27 |
0.23 |
0.24 |
718.6K |
-4.00% |
| AIR |
|
AAR Corp |
65.21 |
65.57 |
64.75 |
65.27 |
217.8K |
-0.20% |
| AIRG |
|
Airgain Inc |
8.47 |
8.75 |
8.38 |
8.66 |
52.1K |
2.97% |
| AIRI |
|
Air Industries Group Inc |
5.71 |
6.01 |
5.64 |
5.91 |
131.1K |
2.78% |
| AKAM |
|
Akamai Technologies, Inc |
100.42 |
100.99 |
99.97 |
100.45 |
874.1K |
-0.33% |
| AKBA |
|
Akebia Therapeutics |
1.32 |
1.35 |
1.32 |
1.32 |
964.7K |
-1.49% |
| AKRO |
|
Akero Therapeutics Inc |
29.09 |
29.66 |
27.62 |
27.65 |
551.3K |
-5.34% |
| AKTS |
|
Akoustis Technologies Inc |
0.07 |
0.08 |
0.07 |
0.08 |
2.81M |
14.29% |
| AKTX |
|
Akari Therapeutics |
2.96 |
3.10 |
2.94 |
3.00 |
2.1K |
0.67% |
| ALC |
|
Assisted Living Concepts, Inc |
99.20 |
99.30 |
97.87 |
98.11 |
435.4K |
-1.03% |
| ALDX |
|
Aldeyra Therapeu |
5.35 |
5.35 |
5.12 |
5.23 |
422.2K |
-1.32% |
| ALEC |
|
Alector Inc |
4.47 |
4.48 |
4.22 |
4.22 |
532.6K |
-6.22% |
| ALGM |
|
Allegro Microsystems Inc |
21.55 |
21.62 |
20.89 |
21.09 |
2.04M |
-2.81% |
| ALGN |
|
Align Technology, Inc |
237.70 |
239.73 |
235.19 |
236.97 |
597.3K |
-0.46% |
| ALGS |
|
Aligos Therapeutics Inc |
8.44 |
8.67 |
8.01 |
8.19 |
36K |
-4.66% |
| ALKS |
|
Alkermes, Inc |
28.81 |
29.14 |
28.04 |
28.37 |
1.56M |
-2.17% |
| ALLK |
|
Allakos Inc |
0.63 |
0.68 |
0.61 |
0.67 |
220.5K |
4.69% |
| ALLO |
|
Allogene Therapeutics Inc |
2.48 |
2.64 |
2.41 |
2.61 |
2.65M |
3.16% |
| ALLT |
|
Allot Communications Ltd |
2.89 |
2.96 |
2.81 |
2.90 |
47.9K |
-1.36% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
271.55 |
272.49 |
268.35 |
269.53 |
678.4K |
-0.74% |
| ALOT |
|
Astro-Med, Inc |
13.26 |
13.56 |
13.24 |
13.27 |
6.9K |
-1.63% |
| ALRM |
|
Alarm.com |
52.24 |
52.66 |
51.87 |
52.26 |
230.1K |
-0.53% |
| ALRN |
|
American Learning Corp |
3.31 |
3.55 |
3.31 |
3.46 |
54.1K |
3.90% |
| ALTR |
|
Altera Corporation |
94.04 |
94.82 |
92.98 |
93.94 |
165.5K |
-0.94% |
| ALVR |
|
Alvarion Ltd |
0.83 |
0.83 |
0.80 |
0.82 |
13.9K |
-1.20% |
| AMAT |
|
Applied Materials, Inc |
197.71 |
203.13 |
197.71 |
199.59 |
3.81M |
-0.78% |
| AMBA |
|
Ambarella Inc |
55.81 |
58.05 |
55.81 |
57.17 |
494K |
1.24% |
| AMD |
|
Advanced Micro Devices, Inc |
159.71 |
166.79 |
159.40 |
162.85 |
29.53M |
1.92% |
| AMGN |
|
Amgen, Inc |
317.11 |
319.73 |
315.46 |
317.48 |
1.52M |
-0.70% |
| AMKR |
|
Amkor Technology, Inc |
29.37 |
29.80 |
29.02 |
29.09 |
1.38M |
-2.09% |
| AMPG |
|
Amplitech Group Inc |
0.73 |
0.75 |
0.72 |
0.74 |
11.9K |
0.00% |
| AMPH |
|
American Physicians Service Group Inc |
46.37 |
46.82 |
45.50 |
46.32 |
228.2K |
-0.39% |
| AMRN |
|
Amarin Corporation plc (ADR) |
0.61 |
0.61 |
0.59 |
0.59 |
578.6K |
-1.67% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.53 |
8.59 |
8.42 |
8.55 |
776.9K |
-0.47% |
| AMST |
|
Amesite Inc |
2.36 |
2.48 |
2.36 |
2.41 |
2.2K |
-0.82% |
| AMWL |
|
American Well Corp Cl A |
9.16 |
9.18 |
9.00 |
9.07 |
21.8K |
-1.52% |
| ANAB |
|
Anaptysbio Inc |
34.82 |
35.80 |
34.63 |
35.03 |
179K |
0.09% |
| ANET |
|
Arista Networks Inc |
388.75 |
395.82 |
387.59 |
390.11 |
1.13M |
0.13% |
| ANGI |
|
Homeservices Inc |
2.50 |
2.55 |
2.40 |
2.47 |
229.5K |
-1.98% |
| ANGO |
|
AngioDynamics, Inc |
6.90 |
7.04 |
6.19 |
6.37 |
2.24M |
-16.73% |
| ANIK |
|
Anika Therapeutics, Inc |
24.99 |
25.51 |
24.97 |
25.28 |
97.8K |
1.04% |
| ANIP |
|
ANI Pharma Inc |
57.27 |
57.69 |
56.62 |
56.79 |
115.6K |
-1.23% |
| ANIX |
|
Anixa Biosciences Inc |
3.14 |
3.26 |
3.13 |
3.15 |
21.4K |
-0.32% |
| ANNX |
|
Annexon Inc |
6.52 |
6.65 |
6.10 |
6.21 |
1.43M |
-3.27% |
| ANSS |
|
ANSYS, Inc |
314.61 |
317.68 |
312.51 |
313.09 |
270.3K |
-1.37% |
| ANVS |
|
Annovis Bio Inc |
8.18 |
8.23 |
7.93 |
8.02 |
140.8K |
-4.07% |
| ANY |
|
Sphere 3D Corp |
0.86 |
0.87 |
0.85 |
0.86 |
93.2K |
0.00% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
36.04 |
36.82 |
35.41 |
35.72 |
120.3K |
-1.98% |
| APCX |
|
AppTech Payments Corp |
0.52 |
0.55 |
0.44 |
0.52 |
422.6K |
0.00% |
| APDN |
|
Applied Dna Scns |
0.36 |
0.38 |
0.33 |
0.37 |
7.19M |
8.82% |
| APH |
|
Amphenol Corporation |
62.07 |
62.88 |
61.92 |
62.07 |
6.57M |
-0.11% |
| API |
|
Advanced Photonix, Inc |
4.91 |
5.29 |
4.31 |
4.95 |
6.26M |
0.20% |
| APLS |
|
Apellis Pharmaceuticals Inc |
28.53 |
29.50 |
27.91 |
28.06 |
7.74M |
-1.47% |
| APLT |
|
Applied Therapeutics Inc |
8.35 |
8.37 |
7.66 |
7.87 |
1.47M |
-6.20% |
| APM |
|
Aptorum Group Ltd Cl A |
1.79 |
1.79 |
1.60 |
1.66 |
23.2K |
-8.79% |
| APPF |
|
Appfolio Cl A |
226.33 |
228.60 |
224.64 |
227.00 |
224.5K |
0.04% |
| APPN |
|
Appian Corp Cl A |
33.65 |
34.11 |
33.42 |
34.00 |
321K |
-0.15% |
| APPS |
|
Digital Turbine |
2.75 |
2.80 |
2.67 |
2.69 |
1.48M |
-2.89% |
| APRE |
|
Aprea Therapeutics Inc |
2.69 |
2.69 |
2.55 |
2.62 |
12K |
-3.32% |
| APT |
|
Alpha Pro Tech, Ltd |
5.75 |
5.89 |
5.67 |
5.72 |
8.9K |
-0.52% |
| APTO |
|
Aptose Bioscns |
0.40 |
0.40 |
0.37 |
0.39 |
80.6K |
-2.50% |
| APVO |
|
Aptevo Therapeutics Inc |
0.16 |
0.17 |
0.16 |
0.17 |
292.9K |
6.25% |
| APWC |
|
Asia Pacific Wire & Cable |
1.52 |
1.58 |
1.51 |
1.51 |
5.9K |
-2.58% |
| APYX |
|
Apyx Medical Corp |
1.15 |
1.27 |
1.15 |
1.22 |
31K |
2.52% |
| AQB |
|
Aquabounty Technologies Inc |
1.26 |
1.29 |
1.22 |
1.23 |
14.1K |
-1.60% |
| AQST |
|
Aquestive Therapeutics Inc |
4.75 |
4.80 |
4.60 |
4.68 |
1.42M |
-2.30% |
| ARAY |
|
Accuray Incorporated |
1.76 |
1.81 |
1.75 |
1.77 |
358.3K |
0.00% |
| ARCT |
|
Arcturus Therapeutics Ltd |
25.10 |
25.42 |
24.12 |
24.76 |
352.4K |
-2.83% |
| ARDX |
|
Ardelyx Inc |
6.83 |
6.90 |
6.65 |
6.66 |
2.64M |
-3.90% |
| ARGX |
|
Argenx Se Ads |
549.57 |
552.00 |
542.78 |
542.99 |
110.2K |
-1.27% |
| ARMP |
|
Armata Pharmaceuticals Inc |
2.28 |
2.32 |
2.28 |
2.30 |
1.1K |
-0.86% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
10.14 |
10.67 |
10.06 |
10.18 |
2.27M |
-0.49% |
| ARRY |
|
Array BioPharma Inc |
6.38 |
6.51 |
6.25 |
6.32 |
2.76M |
-1.40% |
| ARVN |
|
Arvinas Inc |
24.41 |
24.70 |
23.94 |
24.48 |
568K |
-0.89% |
| ARWR |
|
Arrowhead Research Corporation |
18.95 |
19.25 |
18.73 |
18.85 |
790.7K |
-1.93% |
| ASAN |
|
Asana Inc Cl A |
11.15 |
11.32 |
11.08 |
11.20 |
1.68M |
-1.23% |
| ASMB |
|
Assembly Biosciences |
14.81 |
15.13 |
14.56 |
14.69 |
10K |
0.27% |
| ASML |
|
ASML Holding N |
825.91 |
837.51 |
823.79 |
832.41 |
651.3K |
0.03% |
| ASND |
|
Ascendis Pharma Ads |
145.20 |
146.23 |
140.54 |
140.95 |
411.7K |
-3.65% |
| ASRT |
|
Assertio Therapeutics Inc |
1.12 |
1.13 |
1.09 |
1.09 |
402.1K |
-2.68% |
| ASTC |
|
Astrotech Corp |
8.25 |
8.29 |
8.02 |
8.15 |
18.6K |
0.00% |
| ASUR |
|
Forgent Networks, Inc |
8.59 |
8.64 |
8.50 |
8.55 |
46K |
-0.58% |
| ASX |
|
Advanced Semiconductor Engineering (ADR) |
9.61 |
9.79 |
9.59 |
9.70 |
6.11M |
0.31% |
| ASYS |
|
Amtech Systems, Inc |
5.70 |
5.90 |
5.66 |
5.77 |
27.4K |
-0.35% |
| ATEC |
|
Alphatec Holdings, Inc |
5.21 |
5.26 |
4.97 |
5.22 |
1.93M |
-0.57% |
| ATEN |
|
A10 Networks Inc |
14.19 |
14.37 |
14.13 |
14.15 |
312.4K |
-0.98% |
| ATHA |
|
Athira Pharma Inc |
0.44 |
0.45 |
0.43 |
0.43 |
339.3K |
-2.27% |
| ATHE |
|
Alterity Therapeutics Ltd |
1.38 |
1.45 |
1.33 |
1.45 |
16.6K |
1.40% |
| ATHM |
|
Autohome Inc |
33.50 |
34.11 |
33.49 |
33.72 |
323.2K |
-2.09% |
| 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% |
| ATRC |
|
AtriCure Inc |
27.49 |
27.85 |
27.24 |
27.44 |
317.2K |
-0.94% |
| ATRO |
|
Astronics Corporation |
19.65 |
19.65 |
19.20 |
19.32 |
71.4K |
-1.98% |
| ATXI |
|
Avenue Therapeutics Inc |
2.40 |
2.47 |
2.30 |
2.32 |
14.3K |
-4.13% |
| AUDC |
|
AudioCodes Ltd |
9.61 |
9.69 |
9.57 |
9.57 |
33.8K |
-0.83% |
| AUPH |
|
Aurinia Pharm Ord |
7.04 |
7.12 |
6.91 |
7.02 |
1.05M |
-1.40% |
| AUTL |
|
Autolus Therapeutics Plc ADR |
3.97 |
3.98 |
3.80 |
3.90 |
680.8K |
-1.76% |
| AUUD |
|
Auddia Inc |
0.63 |
0.64 |
0.60 |
0.64 |
31.3K |
3.23% |
| AVAV |
|
AeroVironment, Inc |
203.66 |
204.43 |
199.50 |
201.11 |
348.4K |
-1.42% |
| AVDL |
|
Avadel Pharmaceuticals Plc |
13.04 |
13.09 |
12.73 |
12.81 |
469.3K |
-1.91% |
| AVDX |
|
AvidXchange Holdings Inc |
7.86 |
7.93 |
7.76 |
7.81 |
1.64M |
-1.64% |
| AVGO |
|
Avago Technologies Limited |
169.62 |
174.94 |
169.19 |
171.89 |
13.05M |
0.72% |
| AVGR |
|
Avinger Inc |
1.08 |
1.34 |
1.04 |
1.29 |
1.35M |
24.04% |
| AVIR |
|
Atea Pharmaceuticals Inc |
3.37 |
3.38 |
3.30 |
3.33 |
135.9K |
-1.19% |
| AVNS |
|
Avanos Medical Inc |
23.20 |
23.23 |
22.83 |
23.02 |
141.2K |
-1.03% |
| AVNW |
|
Aviat Networks, Inc. |
20.03 |
20.35 |
19.48 |
19.75 |
134.3K |
-1.59% |
| AVXL |
|
Anavex Lf SC |
5.60 |
5.75 |
5.47 |
5.60 |
492.1K |
-1.06% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.86 |
0.87 |
0.80 |
0.84 |
40.7K |
-1.18% |
| AWRE |
|
Aware, Inc |
1.96 |
2.08 |
1.92 |
2.06 |
51.8K |
6.74% |
| AXDX |
|
Accelerate Diagnosti |
1.87 |
1.87 |
1.66 |
1.82 |
42.9K |
-1.09% |
| AXGN |
|
Axogen Inc |
14.08 |
14.10 |
13.25 |
13.34 |
244.2K |
-5.66% |