| A |
 |
Agilent Technologies Inc |
116.17 |
116.86 |
115.08 |
115.56 |
3.04M |
0.03% |
| AAOI |
|
Applied Optoelect |
20.50 |
23.62 |
20.04 |
23.45 |
13.91M |
18.61% |
| AAPL |
|
Apple Inc |
198.24 |
201.70 |
196.85 |
201.00 |
95.76M |
2.25% |
| ABBV |
|
Abbvie Inc |
186.09 |
187.10 |
184.16 |
185.30 |
11.59M |
-0.10% |
| ABEO |
|
Abeona Therapeutics |
6.03 |
6.13 |
5.77 |
5.89 |
1.21M |
-1.83% |
| ABT |
|
Abbott Laboratories |
133.66 |
133.68 |
131.99 |
132.99 |
11.32M |
0.44% |
| ABUS |
|
Arbutus Biopharma Cp |
3.52 |
3.54 |
3.37 |
3.43 |
1.02M |
-1.15% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
23.07 |
23.24 |
22.54 |
22.71 |
6.22M |
-1.05% |
| ACB |
|
Aurora Cannabis Inc |
4.56 |
4.56 |
4.05 |
4.08 |
4.78M |
-12.82% |
| ACET |
|
Aceto Corporation |
0.68 |
0.68 |
0.66 |
0.67 |
269.5K |
0.00% |
| ACHV |
|
Achieve Life Sciences Inc |
3.16 |
3.41 |
3.06 |
3.35 |
438.9K |
6.69% |
| ACIU |
|
AC Immune S.A. |
1.96 |
1.98 |
1.88 |
1.88 |
88K |
-5.05% |
| ACIW |
|
ACI Worldwide Inc |
44.94 |
45.24 |
44.21 |
44.59 |
1.2M |
-0.42% |
| ACLS |
|
Axcelis Technologies, Inc |
67.96 |
68.58 |
64.62 |
66.02 |
588K |
-1.30% |
| ACN |
|
Accenture Ltd |
281.43 |
288.87 |
273.19 |
285.37 |
11.64M |
-6.86% |
| ACRS |
|
Aclaris Therapts |
1.42 |
1.45 |
1.40 |
1.45 |
886.7K |
2.11% |
| ADAP |
|
Adaptimmune Ther Ads |
0.26 |
0.27 |
0.25 |
0.25 |
647.3K |
-3.85% |
| ADBE |
|
Adobe Systems Incorporated |
380.48 |
382.29 |
373.76 |
376.92 |
8.09M |
-0.30% |
| ADCT |
|
ADC Telecommunications |
3.07 |
3.14 |
2.73 |
2.77 |
1.32M |
-8.58% |
| ADI |
|
Analog Devices, Inc |
231.74 |
232.02 |
225.57 |
228.35 |
5.32M |
-0.57% |
| ADIL |
|
Adial Pharmaceuticals Inc |
0.24 |
0.26 |
0.23 |
0.25 |
2.54M |
4.17% |
| ADMA |
|
Adma Biologics |
18.12 |
18.19 |
17.69 |
17.74 |
6.74M |
-2.15% |
| ADP |
|
Automatic Data Processing |
308.51 |
308.51 |
304.00 |
306.26 |
3.3M |
-0.17% |
| ADSK |
|
Autodesk, Inc |
297.75 |
299.70 |
295.08 |
297.21 |
2.87M |
0.68% |
| ADTN |
|
ADTRAN, Inc |
8.07 |
8.07 |
7.85 |
7.89 |
976.9K |
-0.63% |
| ADTX |
|
Aditx Therapeutics Inc |
1.39 |
1.41 |
1.33 |
1.33 |
80.4K |
-6.34% |
| ADVM |
|
Adverum Biotechnlgs |
2.33 |
2.52 |
2.24 |
2.25 |
173.9K |
-1.75% |
| ADXN |
|
Addex Therapeutics Ltd ADR |
9.78 |
9.78 |
8.02 |
8.46 |
1.3K |
-0.24% |
| AEHR |
|
Aehr Test Systems |
11.65 |
11.66 |
10.89 |
11.15 |
683.5K |
-3.13% |
| AEIS |
|
Advanced Energy Industries, Inc |
130.72 |
131.29 |
127.60 |
128.63 |
601.6K |
-0.26% |
| AEMD |
|
Aethlon Medical |
1.70 |
1.71 |
1.57 |
1.58 |
110.3K |
-9.20% |
| AEYE |
|
Audioeye Inc |
11.90 |
12.32 |
11.62 |
11.81 |
71.7K |
1.29% |
| AGEN |
|
Antigenics, Inc |
4.57 |
4.98 |
4.50 |
4.78 |
1.48M |
6.94% |
| AGIO |
|
Agios Pharmaceuticals |
35.55 |
35.88 |
33.88 |
34.41 |
1.67M |
-3.07% |
| AGYS |
|
Agilysys, Inc |
108.93 |
108.93 |
107.43 |
108.49 |
256.5K |
0.02% |
| AIM |
|
Aerosonic Corporation |
9.13 |
10.38 |
8.50 |
9.21 |
87.1K |
10.96% |
| AIR |
|
AAR Corp |
67.44 |
68.35 |
66.75 |
67.52 |
695.7K |
0.85% |
| AIRG |
|
Airgain Inc |
4.06 |
4.15 |
3.98 |
3.98 |
50K |
-0.50% |
| AIRI |
|
Air Industries Group Inc |
3.51 |
3.54 |
3.43 |
3.45 |
29.8K |
0.00% |
| AKAM |
|
Akamai Technologies, Inc |
78.70 |
79.31 |
77.62 |
78.38 |
4.76M |
-0.41% |
| AKBA |
|
Akebia Therapeutics |
3.60 |
3.69 |
3.52 |
3.68 |
9.32M |
3.37% |
| AKRO |
|
Akero Therapeutics Inc |
54.59 |
55.00 |
53.90 |
54.20 |
1.98M |
-1.28% |
| AKTX |
|
Akari Therapeutics |
1.20 |
1.22 |
1.09 |
1.12 |
28.2K |
-2.61% |
| ALC |
|
Assisted Living Concepts, Inc |
85.85 |
86.25 |
85.05 |
85.40 |
1.79M |
0.74% |
| ALDX |
|
Aldeyra Therapeu |
3.23 |
3.29 |
3.01 |
3.05 |
801.2K |
-3.79% |
| ALEC |
|
Alector Inc |
1.47 |
1.50 |
1.42 |
1.47 |
709K |
0.68% |
| ALGM |
|
Allegro Microsystems Inc |
31.36 |
31.36 |
30.23 |
30.96 |
1.92M |
-0.35% |
| ALGN |
|
Align Technology, Inc |
182.22 |
183.97 |
180.56 |
181.79 |
1.28M |
0.99% |
| ALGS |
|
Aligos Therapeutics Inc |
8.50 |
8.50 |
7.55 |
7.55 |
152.8K |
-9.80% |
| ALKS |
|
Alkermes, Inc |
29.33 |
29.68 |
28.92 |
29.09 |
3.63M |
-0.82% |
| ALLO |
|
Allogene Therapeutics Inc |
1.31 |
1.33 |
1.21 |
1.23 |
3.63M |
-4.65% |
| ALLT |
|
Allot Communications Ltd |
8.82 |
9.43 |
8.78 |
9.02 |
1.12M |
3.20% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
312.99 |
314.50 |
308.78 |
309.70 |
1.34M |
-0.84% |
| ALOT |
|
Astro-Med, Inc |
9.31 |
9.31 |
9.01 |
9.01 |
7.5K |
-2.17% |
| ALRM |
|
Alarm.com |
56.63 |
56.90 |
56.15 |
56.17 |
572.9K |
-0.27% |
| AMAT |
|
Applied Materials, Inc |
174.46 |
175.37 |
165.91 |
169.46 |
18.39M |
-1.96% |
| AMBA |
|
Ambarella Inc |
53.54 |
53.99 |
51.55 |
51.68 |
861K |
-2.25% |
| AMD |
|
Advanced Micro Devices, Inc |
129.00 |
132.80 |
127.55 |
128.24 |
79.76M |
1.14% |
| AMGN |
|
Amgen, Inc |
292.17 |
294.55 |
288.54 |
289.33 |
6.8M |
-0.10% |
| AMKR |
|
Amkor Technology, Inc |
20.58 |
20.68 |
19.79 |
20.16 |
2.42M |
-0.98% |
| AMPG |
|
Amplitech Group Inc |
2.05 |
2.08 |
1.97 |
2.00 |
97.9K |
-0.99% |
| AMPH |
|
American Physicians Service Group Inc |
25.67 |
25.85 |
24.35 |
24.56 |
672.7K |
-3.08% |
| AMRN |
|
Amarin Corporation plc (ADR) |
13.32 |
13.32 |
12.41 |
12.54 |
128.9K |
-5.93% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.03 |
8.03 |
7.76 |
7.82 |
3.3M |
-1.51% |
| AMST |
|
Amesite Inc |
2.78 |
2.78 |
2.66 |
2.66 |
27.8K |
-3.62% |
| AMWL |
|
American Well Corp Cl A |
6.86 |
6.93 |
6.74 |
6.75 |
23.1K |
-0.88% |
| ANAB |
|
Anaptysbio Inc |
23.42 |
23.45 |
22.51 |
23.17 |
454.3K |
-0.94% |
| ANET |
|
Arista Networks Inc |
90.84 |
91.23 |
85.78 |
86.25 |
18.54M |
-4.42% |
| ANGI |
|
Homeservices Inc |
15.22 |
15.36 |
14.93 |
15.00 |
1.84M |
-0.27% |
| ANGO |
|
AngioDynamics, Inc |
10.37 |
10.53 |
9.98 |
10.02 |
777.4K |
-2.05% |
| ANIK |
|
Anika Therapeutics, Inc |
11.23 |
11.40 |
10.55 |
10.59 |
83.1K |
-4.59% |
| ANIP |
|
ANI Pharma Inc |
65.71 |
65.92 |
64.75 |
65.56 |
420.6K |
1.39% |
| ANIX |
|
Anixa Biosciences Inc |
3.55 |
3.60 |
3.31 |
3.38 |
224.8K |
-4.79% |
| ANNX |
|
Annexon Inc |
2.36 |
2.42 |
2.30 |
2.38 |
1.6M |
1.71% |
| ANSS |
|
ANSYS, Inc |
338.61 |
340.61 |
334.33 |
334.96 |
1.13M |
-0.38% |
| ANVS |
|
Annovis Bio Inc |
2.74 |
2.82 |
2.53 |
2.60 |
371.1K |
-3.70% |
| ANY |
|
Sphere 3D Corp |
0.64 |
0.66 |
0.57 |
0.59 |
477.5K |
-7.81% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
24.70 |
24.70 |
23.72 |
24.12 |
629.6K |
-1.15% |
| APDN |
|
Applied Dna Scns |
4.74 |
5.50 |
4.74 |
5.29 |
98.2K |
11.84% |
| APH |
|
Amphenol Corporation |
94.14 |
94.51 |
92.98 |
93.82 |
16.27M |
0.37% |
| API |
|
Advanced Photonix, Inc |
3.74 |
3.76 |
3.65 |
3.69 |
432.4K |
-0.81% |
| APLS |
|
Apellis Pharmaceuticals Inc |
17.85 |
18.09 |
17.46 |
17.69 |
2.09M |
-0.39% |
| APLT |
|
Applied Therapeutics Inc |
0.36 |
0.36 |
0.34 |
0.34 |
1.24M |
-2.86% |
| APM |
|
Aptorum Group Ltd Cl A |
1.01 |
1.01 |
0.95 |
0.99 |
49.8K |
-4.81% |
| APPF |
|
Appfolio Cl A |
223.73 |
225.78 |
221.17 |
223.29 |
373.9K |
-0.20% |
| APPN |
|
Appian Corp Cl A |
30.44 |
30.69 |
27.63 |
28.20 |
992.7K |
-6.37% |
| APPS |
|
Digital Turbine |
6.84 |
6.86 |
5.72 |
5.76 |
13M |
-14.54% |
| APRE |
|
Aprea Therapeutics Inc |
1.75 |
1.78 |
1.62 |
1.64 |
30.3K |
-7.34% |
| APT |
|
Alpha Pro Tech, Ltd |
4.70 |
4.75 |
4.65 |
4.75 |
20.5K |
3.49% |
| APVO |
|
Aptevo Therapeutics Inc |
5.01 |
5.08 |
3.82 |
4.17 |
3.2M |
-18.71% |
| APWC |
|
Asia Pacific Wire & Cable |
1.73 |
1.74 |
1.66 |
1.67 |
10.2K |
-3.47% |
| APYX |
|
Apyx Medical Corp |
1.87 |
2.00 |
1.77 |
2.00 |
79.7K |
16.96% |
| AQB |
|
Aquabounty Technologies Inc |
0.81 |
0.87 |
0.78 |
0.80 |
292.7K |
1.27% |
| AQST |
|
Aquestive Therapeutics Inc |
3.46 |
3.46 |
3.17 |
3.25 |
1.68M |
-4.41% |
| ARAY |
|
Accuray Incorporated |
1.24 |
1.26 |
1.22 |
1.22 |
610.7K |
-0.81% |
| ARCT |
|
Arcturus Therapeutics Ltd |
12.53 |
12.57 |
12.07 |
12.29 |
645.4K |
-0.49% |
| ARDX |
|
Ardelyx Inc |
3.69 |
3.71 |
3.55 |
3.56 |
3.48M |
-1.39% |
| ARGX |
|
Argenx Se Ads |
542.49 |
546.91 |
538.59 |
542.15 |
372.9K |
0.79% |
| ARMP |
|
Armata Pharmaceuticals Inc |
1.86 |
1.95 |
1.85 |
1.93 |
23.9K |
1.05% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
13.82 |
14.30 |
13.63 |
13.82 |
1.9M |
1.10% |