| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| UP |
 |
Wheels Up Experience Inc |
0.84 |
1.08 |
0.80 |
1.04 |
40M |
53.48% |
| BARK |
|
Original BARK Co (The) |
0.78 |
0.82 |
0.76 |
0.77 |
10M |
24.55% |
| MVO |
|
MV Oil Trust |
1.32 |
1.49 |
1.30 |
1.49 |
464K |
19.46% |
| ZH |
|
Zhihu Inc |
3.93 |
4.52 |
3.93 |
4.19 |
1M |
18.03% |
| SLQT |
|
Selectquote Inc |
1.51 |
1.70 |
1.49 |
1.65 |
2M |
17.76% |
| RBOT |
|
Vicarious Surgical Inc |
2.71 |
3.33 |
2.67 |
2.95 |
387K |
13.03% |
| KOS |
|
STR PD 7 |
0.96 |
1.05 |
0.93 |
1.06 |
7M |
13.03% |
| TUYA |
|
Tuya Inc |
2.29 |
2.45 |
2.29 |
2.42 |
3M |
9.77% |
| YSG |
|
Yatsen Holding Ltd |
4.20 |
4.63 |
4.16 |
4.52 |
74K |
7.62% |
| NMG |
|
Nouveau Monde Graphite Inc |
2.94 |
3.04 |
2.87 |
3.04 |
568K |
7.06% |
| DDD |
|
SCOLR Pharma Inc |
2.37 |
2.58 |
2.33 |
2.48 |
3M |
6.55% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.74 |
4.93 |
4.74 |
4.92 |
22M |
5.93% |
| NPWR |
|
NET Power Inc |
2.75 |
2.91 |
2.75 |
2.94 |
165K |
5.79% |
| GOTU |
|
Gaotu Techedu Inc |
2.45 |
2.56 |
2.45 |
2.56 |
243K |
5.35% |
| UFI |
|
Unifi, Inc |
3.68 |
3.83 |
3.63 |
3.78 |
37K |
5.29% |
| BFLY |
|
Bluefly, Inc |
4.12 |
4.29 |
4.11 |
4.25 |
2M |
5.07% |
| ACH |
|
Aluminum Corp |
2.48 |
2.60 |
2.40 |
2.58 |
357K |
4.87% |
| ODV |
|
Osisko Development Corp |
3.63 |
3.73 |
3.63 |
3.70 |
289K |
4.76% |
| HUYA |
|
Huya Inc |
3.60 |
3.88 |
3.57 |
3.64 |
2M |
3.86% |
| LU |
|
Lufax Holding Ltd ADR |
2.65 |
2.73 |
2.63 |
2.73 |
324K |
3.61% |
| CATO |
|
The Cato Corporation |
3.58 |
3.68 |
3.49 |
3.66 |
21K |
3.54% |
| UIS |
|
Unisys Corporation |
3.19 |
3.31 |
3.17 |
3.31 |
210K |
3.12% |
| PSQH |
|
PSQ Holdings Inc |
1.13 |
1.16 |
1.11 |
1.14 |
142K |
2.70% |
| TBI |
|
TrueBlue, Inc |
4.85 |
4.99 |
4.79 |
4.94 |
42K |
2.60% |
| BAK |
|
Braskem SA (ADR) |
3.10 |
3.22 |
3.08 |
3.16 |
720K |
2.59% |
 |
| BB |
|
Blackberry Ltd |
3.83 |
3.93 |
3.79 |
3.94 |
2M |
2.50% |
| COOK |
|
Traeger Inc |
0.96 |
0.99 |
0.95 |
0.99 |
87K |
2.47% |
| OPTU |
|
|
1.86 |
1.96 |
1.82 |
1.95 |
482K |
2.37% |
| CANG |
|
Cango Inc ADR |
1.45 |
1.52 |
1.45 |
1.52 |
359K |
2.36% |
| ENIC |
|
Enersis Chile S.A. ADR |
4.30 |
4.38 |
4.30 |
4.34 |
156K |
2.12% |
| JELD |
|
Jeld-Wen Holding Inc |
2.72 |
2.82 |
2.67 |
2.81 |
447K |
2.00% |
| ASPN |
|
Aspen Aerogels Inc |
3.32 |
3.35 |
3.28 |
3.37 |
239K |
1.97% |
| BTE |
|
Baytex Energy Trust (USA) |
3.34 |
3.39 |
3.31 |
3.38 |
4M |
1.96% |
| ADCT |
|
ADC Telecommunications |
3.66 |
3.79 |
3.58 |
3.73 |
282K |
1.91% |
| GFR |
|
Greenfire Resources Ltd. |
4.71 |
4.84 |
4.71 |
4.83 |
9K |
1.90% |
| BRCC |
|
BRC Inc |
1.02 |
1.03 |
0.99 |
1.03 |
183K |
1.49% |
| TEF |
|
Telefonica S |
3.95 |
3.95 |
3.93 |
3.94 |
786K |
1.42% |
| SES |
|
SES AI Corporation |
2.15 |
2.25 |
2.11 |
2.16 |
3M |
1.41% |
| FUBO |
|
Facebank Group Inc |
2.56 |
2.59 |
2.51 |
2.60 |
3M |
1.37% |
| UGP |
|
Ultrapar Participacoes SA (ADR) |
3.92 |
3.99 |
3.91 |
3.99 |
599K |
1.27% |
| HLLY |
|
Holley Inc |
3.96 |
4.05 |
3.95 |
4.04 |
671K |
1.25% |
| TGE |
|
TGC Industries, Inc |
1.35 |
1.42 |
1.32 |
1.39 |
16K |
1.09% |
| WIT |
|
Wipro Limited (ADR) |
2.88 |
2.92 |
2.88 |
2.90 |
343K |
1.05% |
| EGY |
|
VAALCO Energy, Inc |
3.64 |
3.68 |
3.61 |
3.69 |
205K |
0.96% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.20 |
4.23 |
4.20 |
4.22 |
81K |
0.96% |
| TLYS |
|
Tilly's Inc |
1.71 |
1.71 |
1.62 |
1.68 |
22K |
0.90% |
| WDH |
|
Waterdrop Inc |
1.86 |
1.87 |
1.83 |
1.87 |
205K |
0.81% |
| GETY |
|
Getty Images Holdings Inc |
1.32 |
1.33 |
1.29 |
1.31 |
389K |
0.78% |
| GGB |
|
Gerdau SA (ADR) |
3.94 |
3.99 |
3.94 |
3.98 |
3M |
0.76% |
| RSKD |
|
Riskified Ltd |
4.84 |
4.92 |
4.84 |
4.89 |
74K |
0.72% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
4.18 |
4.23 |
4.16 |
4.20 |
6K |
0.72% |
| AWP |
|
Alpine Global Premier Properties Fund |
3.90 |
3.92 |
3.89 |
3.92 |
111K |
0.64% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.92 |
4.93 |
4.90 |
4.93 |
6K |
0.61% |
| ABEV |
|
Ambev S.A. |
2.55 |
2.57 |
2.55 |
2.58 |
3M |
0.59% |
| TV |
|
Grupo Televisa, S |
2.97 |
2.99 |
2.96 |
2.98 |
72K |
0.51% |
| BORR |
|
Borr Drilling Ltd |
4.25 |
4.30 |
4.23 |
4.28 |
874K |
0.47% |
| RIG |
|
Transocean LTD |
4.23 |
4.31 |
4.19 |
4.27 |
5M |
0.47% |
| CURV |
|
Torrid Holdings Inc |
1.09 |
1.10 |
1.07 |
1.10 |
35K |
0.46% |
| RLX |
|
RLX Technology Inc |
2.23 |
2.28 |
2.22 |
2.24 |
640K |
0.45% |
| IGR |
|
ING Clarion Global Real Estate Income Fd |
4.66 |
4.67 |
4.62 |
4.67 |
308K |
0.43% |
| MMT |
|
MFS Multimarket Income Trust |
4.69 |
4.71 |
4.69 |
4.72 |
53K |
0.43% |
| AMPY |
|
Amplify Energy Corp |
4.57 |
4.61 |
4.51 |
4.61 |
126K |
0.33% |
| HTT |
|
|
3.18 |
3.23 |
3.15 |
3.19 |
80K |
0.31% |
| WTI |
|
W&T Offshore, Inc |
1.65 |
1.65 |
1.62 |
1.65 |
477K |
0.30% |
| AVD |
|
American Vanguard Corp |
3.85 |
3.91 |
3.85 |
3.86 |
38K |
0.26% |
| YRD |
|
Yirendai Ltd |
4.08 |
4.09 |
4.04 |
4.09 |
15K |
0.24% |
| KLC |
|
Kindercare Learning Companies Inc
|
4.53 |
4.61 |
4.45 |
4.57 |
89K |
0.22% |
| EB |
|
Eventbrite Inc |
4.47 |
4.47 |
4.46 |
4.47 |
363K |
0.22% |
| MGF |
|
MFS Government Markets Income Trust |
3.04 |
3.05 |
3.04 |
3.05 |
63K |
0.16% |
| VVR |
|
Van Kampen Senior Income Trust |
3.29 |
3.30 |
3.29 |
3.30 |
213K |
0.15% |
| SID |
|
Companhia Siderurgica Nacional (ADR) |
1.86 |
1.88 |
1.85 |
1.86 |
817K |
0.05% |
| GRNT |
|
Granite Ridge Resources Inc |
4.35 |
4.35 |
4.29 |
4.33 |
63K |
0.03% |
| DHX |
|
DICE HOLDINGS, INC |
1.70 |
1.70 |
1.66 |
1.68 |
29K |
0.00% |
| HIX |
|
Western Asset High Income Fund II Inc |
4.18 |
4.18 |
4.16 |
4.18 |
79K |
0.00% |
| LFT |
|
Longtop Financial Technologies Limited |
1.45 |
1.47 |
1.43 |
1.43 |
111K |
0.00% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
2.05 |
2.07 |
2.01 |
2.06 |
293K |
0.00% |
| PHK |
|
PIMCO High Income Fund |
4.92 |
4.93 |
4.91 |
4.92 |
194K |
-0.10% |
| BGS |
|
B&G Foods, Inc |
4.20 |
4.20 |
4.10 |
4.17 |
318K |
-0.12% |
| LPL |
|
LG Display Co Ltd |
4.17 |
4.18 |
4.16 |
4.17 |
99K |
-0.12% |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.73 |
3.74 |
3.73 |
3.74 |
66K |
-0.13% |
| CXE |
|
MFS High Income Municipal Trust |
3.74 |
3.74 |
3.74 |
3.75 |
13K |
-0.13% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.44 |
3.46 |
3.43 |
3.44 |
6M |
-0.15% |
| AMBP |
|
Ardagh Metal Packaging S.A. |
4.26 |
4.31 |
4.25 |
4.25 |
55K |
-0.16% |
| MIN |
|
MFS Intermediate Income Trust |
2.65 |
2.65 |
2.64 |
2.65 |
51K |
-0.19% |
| AUNA |
|
Auna S.A. |
4.86 |
4.88 |
4.80 |
4.87 |
49K |
-0.20% |
| PPT |
|
Putnam Premier Income Trust |
3.64 |
3.65 |
3.63 |
3.64 |
69K |
-0.27% |
| CYH |
|
Community Health Systems |
3.37 |
3.37 |
3.22 |
3.31 |
185K |
-0.30% |
| EVC |
|
Entravision Communication |
3.05 |
3.07 |
3.05 |
3.06 |
31K |
-0.33% |
| CSAN |
|
Cosan S.A |
3.89 |
3.92 |
3.88 |
3.89 |
1M |
-0.38% |
| NAT |
|
Nordic American Tanker Shipping Limited |
3.90 |
3.93 |
3.87 |
3.90 |
588K |
-0.38% |
| ZKH |
|
ZKH Group Ltd |
3.50 |
3.56 |
3.42 |
3.49 |
61K |
-0.43% |
| FF |
|
First Opportunity Fund, Inc |
3.33 |
3.33 |
3.26 |
3.31 |
36K |
-0.45% |
| DSX |
|
Diana Shipping Inc |
1.86 |
1.88 |
1.85 |
1.85 |
80K |
-0.46% |
| ANGX |
|
|
4.23 |
4.29 |
4.02 |
4.19 |
214K |
-0.48% |
| DDL |
|
Dingdong (Cayman) Ltd |
3.06 |
3.11 |
2.88 |
2.96 |
1M |
-0.51% |
| NXDT |
|
NexPoint Diversified Real Estate Trust |
3.85 |
3.89 |
3.80 |
3.84 |
11K |
-0.52% |
| CMU |
|
MFS High Yield Municipal Trust |
3.53 |
3.54 |
3.53 |
3.53 |
7K |
-0.56% |
| PERF |
|
Perfumania Holdings, Inc |
1.72 |
1.74 |
1.71 |
1.72 |
39K |
-0.58% |
| PIM |
|
Putnam Master Int |
3.32 |
3.33 |
3.33 |
3.32 |
4K |
-0.60% |
| CCIF |
|
Carlyle Credit Income Fund |
4.63 |
4.68 |
4.63 |
4.67 |
42K |
-0.64% |
| XFLT |
|
Xai Octagon Floating Alt Income Term Trust Compa |
4.70 |
4.71 |
4.66 |
4.67 |
139K |
-0.64% |
| NINE |
|
Ninetowns Internet Technlgy Grp Co Ltd |
0.44 |
0.44 |
0.40 |
0.41 |
625K |
-0.68% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
2.01 |
2.02 |
2.01 |
2.02 |
216K |
-0.74% |
| NXDR |
|
|
1.94 |
1.95 |
1.93 |
1.97 |
2M |
-0.76% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.52 |
2.53 |
2.52 |
2.52 |
133K |
-0.83% |
| BDN |
|
Brandywine Realty Trust |
3.01 |
3.02 |
2.96 |
3.00 |
743K |
-0.83% |
| SLAI |
|
|
1.19 |
1.19 |
1.12 |
1.14 |
99K |
-0.87% |
| CLVT |
|
Clarivate Plc |
3.43 |
3.49 |
3.39 |
3.42 |
628K |
-0.87% |
| VTEX |
|
Vtex |
3.65 |
3.69 |
3.59 |
3.63 |
124K |
-0.96% |
| NRDY |
|
Nerdy Inc |
1.02 |
1.02 |
1.00 |
1.01 |
247K |
-0.98% |
| BBDO |
|
Banco Bradesco S.A. |
2.99 |
3.00 |
2.97 |
3.00 |
13K |
-0.99% |
| CHGG |
|
Chegg Inc |
0.93 |
0.94 |
0.92 |
0.94 |
379K |
-1.06% |
| CLPR |
|
Clipper Realty Inc |
3.79 |
3.79 |
3.65 |
3.68 |
7K |
-1.11% |
| SMRT |
|
Stein Mart, Inc |
1.81 |
1.83 |
1.78 |
1.79 |
272K |
-1.11% |
| ACCO |
|
Acco Brands Corp |
3.92 |
3.94 |
3.88 |
3.89 |
104K |
-1.15% |
| LDI |
|
LoanDepot Inc |
2.88 |
2.89 |
2.69 |
2.88 |
2M |
-1.20% |
| BLND |
|
Blend Labs Inc |
3.29 |
3.32 |
3.16 |
3.25 |
594K |
-1.37% |
| COTY |
|
Coty Inc |
3.16 |
3.20 |
3.12 |
3.15 |
933K |
-1.41% |
| ONL |
|
Orion Office REIT Inc |
2.12 |
2.12 |
2.05 |
2.08 |
50K |
-1.43% |
| HKD |
|
AMTD Digital Inc |
1.40 |
1.41 |
1.38 |
1.39 |
81K |
-1.51% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.26 |
1.28 |
1.24 |
1.26 |
12K |
-1.56% |
| SRG |
|
Seritage Growth Properties |
3.48 |
3.46 |
3.45 |
3.45 |
16K |
-1.57% |
| INN |
|
Summit Hotel Properties |
4.76 |
4.76 |
4.69 |
4.70 |
45K |
-1.57% |
| GWH |
|
ESS Tech Inc |
1.92 |
1.92 |
1.80 |
1.88 |
287K |
-1.58% |
| DOUG |
|
Douglas Elliman Inc |
2.52 |
2.52 |
2.45 |
2.48 |
62K |
-1.59% |
| EDF |
|
CITIGROUP FDG |
4.86 |
4.88 |
4.85 |
4.86 |
70K |
-1.62% |
| CMTG |
|
Claros Mortgage Trust Inc |
2.75 |
2.77 |
2.72 |
2.74 |
68K |
-1.62% |
| CINT |
|
CI&T Inc |
4.78 |
4.82 |
4.73 |
4.74 |
21K |
-1.66% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.25 |
2.25 |
2.21 |
2.21 |
24K |
-1.75% |
| EVEX |
|
Eve Holding Inc |
4.52 |
4.52 |
4.35 |
4.46 |
189K |
-1.76% |
| ALIT |
|
Alight Inc. |
1.64 |
1.65 |
1.60 |
1.63 |
2M |
-1.81% |
| AMC |
|
Amc Entertainment Holdings Inc |
1.64 |
1.71 |
1.57 |
1.61 |
20M |
-2.13% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.61 |
2.65 |
2.58 |
2.59 |
57K |
-2.32% |
| SPCE |
|
Virgin Galactic Holdings Inc |
3.17 |
3.22 |
3.04 |
3.10 |
2M |
-2.52% |
| GCTS |
|
GCT Semiconductor Holding Inc. |
1.19 |
1.22 |
1.12 |
1.15 |
127K |
-2.54% |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
2.16 |
2.16 |
2.08 |
2.11 |
469K |
-2.55% |
| PEW |
|
|
3.69 |
3.73 |
3.51 |
3.62 |
561K |
-2.69% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.98 |
2.97 |
2.90 |
2.93 |
43K |
-2.82% |
| GTN |
|
Gray Television, Inc |
4.39 |
4.40 |
4.29 |
4.31 |
308K |
-2.82% |
| MX |
|
Magnachip Semiconductor Corp |
2.85 |
2.85 |
2.72 |
2.75 |
111K |
-2.83% |
| VLN |
|
Valens Semiconductor Ltd |
2.48 |
2.50 |
2.10 |
2.41 |
7M |
-3.02% |
| ELME |
|
Elme Communities |
2.94 |
2.94 |
2.80 |
2.86 |
2M |
-3.05% |
| ZIP |
|
ZipRecruiter Inc |
3.18 |
3.24 |
3.13 |
3.16 |
190K |
-3.07% |
| EVH |
|
Evolent Health Inc Cl A Com |
4.16 |
4.17 |
3.96 |
4.01 |
577K |
-3.84% |
| ZVIA |
|
Zevia PBC |
1.85 |
1.87 |
1.78 |
1.79 |
178K |
-4.55% |
| NOTE |
|
FiscalNote Holdings Inc |
1.58 |
1.62 |
1.47 |
1.48 |
100K |
-5.73% |
| SRFM |
|
Surf Air Mobility Inc |
3.23 |
3.24 |
2.90 |
3.03 |
3M |
-6.19% |
| AGL |
|
AGL Resources Inc |
0.97 |
0.98 |
0.93 |
0.93 |
2M |
-6.40% |
| ANVS |
|
Annovis Bio Inc |
3.60 |
3.61 |
3.32 |
3.40 |
269K |
-7.36% |
| VNCE |
|
Vince Holding Corp |
3.18 |
3.33 |
2.94 |
3.09 |
212K |
-9.65% |
| OPAD |
|
Offerpad Solutions Inc |
1.86 |
1.89 |
1.77 |
1.87 |
7M |
-14.84% |
| TSE |
|
Trinseo S.A. |
0.75 |
0.75 |
0.58 |
0.64 |
1M |
-18.42% |
