Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AACG |
|
Ata Creativity Global |
0.54 |
0.60 |
0.54 |
0.56 |
3717 |
3.70% |
ABUS |
|
Arbutus Biopharma Cp |
4.49 |
4.60 |
4.36 |
4.56 |
1634500 |
1.56% |
ACRS |
|
Aclaris Therapts |
1.17 |
1.19 |
1.17 |
1.17 |
161500 |
-0.85% |
ACST |
|
Acasti Pharma |
2.44 |
2.44 |
2.36 |
2.39 |
12900 |
-2.45% |
ACTG |
|
Acacia Research- Acacia Technologies |
4.70 |
4.80 |
4.66 |
4.70 |
337800 |
0.00% |
ADAG |
|
Adagene Inc |
2.93 |
3.10 |
2.78 |
3.05 |
58840 |
4.45% |
ADPT |
|
Adaptec, Inc |
4.27 |
4.36 |
4.09 |
4.26 |
944103 |
0.00% |
AEI |
|
Alset EHome International Inc |
0.94 |
0.97 |
0.90 |
0.95 |
10200 |
4.40% |
AIM |
|
Aerosonic Corporation |
0.31 |
0.34 |
0.31 |
0.32 |
44800 |
-3.03% |
AKBA |
|
Akebia Therapeutics |
1.42 |
1.49 |
1.41 |
1.48 |
1228200 |
4.23% |
AKYA |
|
Akoya Biosciences Inc |
2.40 |
2.70 |
2.31 |
2.64 |
315300 |
10.00% |
ALVR |
|
Alvarion Ltd |
0.73 |
0.76 |
0.73 |
0.76 |
211497 |
2.70% |
AMPG |
|
Amplitech Group Inc |
0.76 |
0.80 |
0.72 |
0.77 |
101400 |
8.45% |
AMTX |
|
Aemetis Inc |
2.28 |
2.35 |
2.20 |
2.34 |
239500 |
3.08% |
ANGI |
|
Homeservices Inc |
2.49 |
2.52 |
2.39 |
2.40 |
686500 |
-3.23% |
APDN |
|
Applied Dna Scns |
1.35 |
1.38 |
1.25 |
1.27 |
1150733 |
-8.63% |
APTO |
|
Aptose Bioscns |
0.35 |
0.37 |
0.33 |
0.36 |
158000 |
2.86% |
ARTL |
|
The Aristotle Corporation |
1.18 |
1.25 |
1.00 |
1.13 |
12616 |
-10.32% |
ARTW |
|
Arts-Way Manufacturing Co |
1.89 |
1.92 |
1.82 |
1.85 |
77067 |
-4.15% |
ATNM |
|
Actinium Pharmaceuticals Inc |
1.84 |
1.88 |
1.76 |
1.88 |
232271 |
2.73% |
ATOS |
|
Atossa Genetics Inc |
1.37 |
1.49 |
1.34 |
1.46 |
884600 |
7.35% |
AWH |
|
Allied World Assurance Holdings, Ltd |
0.96 |
0.96 |
0.88 |
0.92 |
110600 |
-2.13% |
BB |
|
Blackberry Ltd |
2.35 |
2.41 |
2.33 |
2.38 |
4481500 |
1.28% |
BCTX |
|
BriaCell Therapeutics Corp |
0.66 |
0.69 |
0.61 |
0.62 |
530600 |
-8.82% |
BDSX |
|
Biodesix Inc |
1.79 |
1.80 |
1.76 |
1.79 |
21700 |
0.00% |
BLUE |
|
Bluebird Bio |
0.54 |
0.57 |
0.52 |
0.57 |
7299600 |
5.56% |
BNGO |
|
Bionano Genomics Inc |
0.44 |
0.44 |
0.41 |
0.44 |
1182196 |
0.00% |
BNR |
|
Burning Rock Biotech Limited ADR |
4.90 |
4.97 |
4.77 |
4.77 |
2591 |
-0.63% |
BRTX |
|
BioRestorative Therapies Inc |
1.44 |
1.48 |
1.42 |
1.47 |
14200 |
0.68% |
BYSI |
|
Beyondspring Inc |
2.05 |
2.15 |
1.90 |
2.09 |
77621 |
2.45% |
CAAS |
|
China Automotive Systems, Inc |
3.46 |
3.50 |
3.42 |
3.44 |
8109 |
0.58% |
CABA |
|
Cabaletta Bio Inc |
4.41 |
4.56 |
4.31 |
4.44 |
476659 |
0.91% |
CAN |
|
Canaan Inc ADR |
0.94 |
0.94 |
0.91 |
0.92 |
1627200 |
-1.08% |
CDXC |
|
Chromadex Corp CS |
3.38 |
3.48 |
3.28 |
3.31 |
224200 |
-1.78% |
CGA |
|
China Green Agriculture, Inc |
1.71 |
1.71 |
1.66 |
1.70 |
2900 |
-9.09% |
CGC |
|
Capital Gold Corporation |
4.93 |
4.95 |
4.65 |
4.80 |
2781551 |
-1.03% |
CMCT |
|
Cim Commercial TR Cp |
1.93 |
1.95 |
1.91 |
1.91 |
2400 |
0.53% |
CMRX |
|
Chimerix Inc |
0.88 |
0.89 |
0.86 |
0.88 |
76000 |
0.00% |
CNET |
|
Chinanet Online Holdings Inc |
0.43 |
0.44 |
0.40 |
0.44 |
33800 |
-2.22% |
COCP |
|
Cocrystal Pharma Inc |
1.70 |
1.82 |
1.70 |
1.71 |
22740 |
-0.58% |
CRDF |
|
Cardiff Oncology Inc |
2.24 |
2.33 |
2.24 |
2.30 |
132884 |
-0.43% |
CTSO |
|
Cytosorbents Cor |
1.02 |
1.02 |
0.99 |
1.00 |
39249 |
-2.91% |
CUE |
|
Cue Biopharma Inc |
0.61 |
0.61 |
0.55 |
0.57 |
173324 |
0.00% |
CUTR |
|
Cutera, Inc |
0.68 |
0.74 |
0.66 |
0.72 |
112199 |
2.86% |
CVM |
|
CEL-SCI Corporation |
1.06 |
1.07 |
1.05 |
1.07 |
261973 |
0.94% |
CVV |
|
CVD Equipment Corporation |
3.48 |
3.48 |
3.33 |
3.39 |
10300 |
-0.59% |
DM |
|
Dolan Media Company |
4.40 |
4.46 |
4.36 |
4.46 |
103000 |
1.59% |
DRRX |
|
DURECT Corporation |
1.47 |
1.50 |
1.43 |
1.50 |
35633 |
2.74% |
DYAI |
|
Dyadic International |
1.27 |
1.32 |
1.26 |
1.30 |
25500 |
4.84% |
EAF |
|
Graftech International Ltd |
0.65 |
0.77 |
0.65 |
0.77 |
1188900 |
14.93% |
EDIT |
|
Editas Medicine |
3.54 |
3.79 |
3.44 |
3.77 |
1840866 |
7.41% |
EDSA |
|
Edesa Biotech Inc |
4.21 |
4.48 |
4.09 |
4.48 |
3700 |
-2.40% |
EHTH |
|
eHealth, Inc |
3.77 |
3.79 |
3.65 |
3.78 |
169800 |
-0.79% |
ENZ |
|
Enzo Biochem, Inc |
1.12 |
1.14 |
1.10 |
1.13 |
79635 |
-0.88% |
FATE |
|
Fate Therapeutics |
3.48 |
3.86 |
3.42 |
3.82 |
951290 |
10.72% |
FBIO |
|
Fortress Biotech Inc |
1.81 |
1.81 |
1.70 |
1.77 |
250844 |
-0.56% |
GALT |
|
Galectin Therapeutic |
2.55 |
2.59 |
2.50 |
2.53 |
81400 |
-1.17% |
GLYC |
|
Glycomimetics Inc |
0.16 |
0.16 |
0.15 |
0.16 |
509173 |
0.00% |
GOVX |
|
Geovax Labs |
3.59 |
3.62 |
3.11 |
3.28 |
863600 |
-10.38% |
HBIO |
|
Harvard Bioscience, Inc |
2.78 |
2.87 |
2.69 |
2.86 |
112700 |
6.72% |
HOTH |
|
Hoth Therapeutics Inc |
1.00 |
1.17 |
1.00 |
1.12 |
1233500 |
13.13% |
ICAD |
|
iCAD, INC |
1.40 |
1.42 |
1.39 |
1.39 |
96700 |
-0.71% |
INM |
|
InMed Pharmaceuticals Inc |
0.26 |
0.30 |
0.26 |
0.27 |
3007400 |
3.85% |
IPA |
|
ImmunoPrecise Antibodies Ltd |
0.66 |
0.68 |
0.63 |
0.66 |
237100 |
1.54% |
IPDN |
|
Professional Diversity Network Inc |
0.45 |
0.45 |
0.43 |
0.43 |
17600 |
-6.52% |
IRIX |
|
IRIDEX Corporation |
2.00 |
2.00 |
1.91 |
1.95 |
14300 |
-1.02% |
KOD |
|
Kodiak Sciences Inc |
2.40 |
2.45 |
2.32 |
2.44 |
112400 |
2.52% |
KODK |
|
Eastman Kodak |
4.84 |
4.84 |
4.71 |
4.78 |
291300 |
-1.24% |
KPTI |
|
Karyopharm Therapeut |
0.74 |
0.75 |
0.71 |
0.72 |
290400 |
-2.70% |
LCTX |
|
Lineage Cell Therapeutics Inc |
0.87 |
0.92 |
0.86 |
0.91 |
218600 |
1.11% |
LITB |
|
Lightinthebox Holding CO Ltd |
2.49 |
3.60 |
2.29 |
3.60 |
92100 |
41.18% |
LIXT |
|
Lixte Biotechnology Holdings Inc |
1.95 |
1.95 |
1.88 |
1.92 |
2700 |
-1.03% |
LUNA |
|
Luna Innovations Incorporated |
2.00 |
2.07 |
1.93 |
2.05 |
151500 |
1.99% |
MASS |
|
908 Devices Inc |
3.49 |
3.55 |
3.46 |
3.51 |
157900 |
0.57% |
MBOT |
|
Microbot Medical Inc |
0.89 |
0.92 |
0.89 |
0.90 |
36400 |
0.00% |
MFG |
|
Mizuho Financial Group Inc |
4.00 |
4.01 |
3.94 |
3.99 |
1029260 |
-0.50% |
MGTX |
|
Meiragtx Holdings Plc |
4.02 |
4.08 |
3.95 |
4.07 |
81000 |
1.24% |
MRSN |
|
Mersana Therapeutics Inc |
1.47 |
1.58 |
1.45 |
1.58 |
487026 |
5.33% |
MTEM |
|
Molecular Templates Inc |
1.17 |
1.25 |
1.00 |
1.12 |
191500 |
-3.45% |
MTNB |
|
Matinas Biopharma Hl |
3.38 |
3.75 |
3.37 |
3.60 |
35700 |
4.96% |
NCV |
|
Nicholas-Applegate Cv |
3.42 |
3.42 |
3.39 |
3.40 |
157700 |
-0.87% |
NCZ |
|
Nicholas-Applegate Conv |
3.00 |
3.01 |
2.97 |
2.98 |
541600 |
0.34% |
NDRA |
|
Endra Life Sciences Inc |
0.29 |
0.30 |
0.26 |
0.26 |
1647400 |
-10.34% |
NKTR |
|
Nektar Therapeutics |
1.16 |
1.24 |
1.15 |
1.24 |
570930 |
5.08% |
NNVC |
|
Nanoviricides Inc |
1.53 |
1.65 |
1.52 |
1.60 |
83131 |
3.90% |
NOTV |
|
Inotiv Inc |
1.33 |
1.35 |
1.26 |
1.28 |
152900 |
-5.19% |
NXTC |
|
Nextcure Inc |
1.38 |
1.41 |
1.30 |
1.35 |
28276 |
-2.88% |
OCX |
|
Oncocyte Corp |
3.08 |
3.20 |
3.00 |
3.17 |
8500 |
-0.63% |
OESX |
|
Orion Energy Systems, Inc |
0.85 |
0.88 |
0.85 |
0.86 |
8500 |
-1.15% |
OMEX |
|
Odyssey Marine Exploration, Inc |
4.09 |
4.22 |
4.06 |
4.21 |
51425 |
2.18% |
ONCT |
|
Oncternal Therapeutics Inc |
4.10 |
4.24 |
4.06 |
4.17 |
8530 |
2.46% |
OPTT |
|
Ocean Power Technologies, Inc |
0.18 |
0.18 |
0.17 |
0.18 |
1421100 |
0.00% |
ORGS |
|
Orgenesis Inc |
0.62 |
0.63 |
0.59 |
0.61 |
36600 |
-3.17% |
ORMP |
|
Oramed Pharma |
2.38 |
2.41 |
2.35 |
2.40 |
75100 |
-0.41% |
OSUR |
|
OraSure Technologies, Inc |
4.28 |
4.28 |
4.12 |
4.21 |
683700 |
0.00% |
OVID |
|
Ovid Therapeutics Inc |
1.08 |
1.13 |
1.04 |
1.11 |
100851 |
3.74% |
PACB |
|
Pacific Biosciences of California |
1.70 |
1.75 |
1.59 |
1.74 |
7302700 |
4.82% |
PASG |
|
Passage Bio Inc |
0.75 |
0.79 |
0.69 |
0.77 |
352200 |
5.48% |
PLAG |
|
Planet Green Holdings Corp |
1.70 |
1.70 |
1.70 |
1.70 |
400 |
0.00% |
PMCB |
|
PharmaCyte Biotech Inc |
1.52 |
1.73 |
1.52 |
1.68 |
14500 |
9.09% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AACAY |
|
Aac Acoustic Tec ADR |
3.6800 |
3.6950 |
3.6800 |
3.6905 |
1357 |
-4.39% |
ACGX |
|
Alliance Creative Group Inc |
0.0939 |
0.0980 |
0.0939 |
0.0980 |
300 |
10.36% |
ACRL |
|
Atacama Resources International Inc |
0.0018 |
0.0020 |
0.0018 |
0.0020 |
926000 |
11.11% |
AGNPF |
|
Algernon Pharmaceuticals Inc |
0.0764 |
0.0813 |
0.0600 |
0.0813 |
14100 |
35.50% |
ALID |
|
Allied Corp |
0.0610 |
0.0940 |
0.0610 |
0.0627 |
21300 |
2.79% |
AMTY |
|
Amerityre Corp |
0.0363 |
0.0363 |
0.0305 |
0.0305 |
25400 |
-6.73% |
AXIM |
|
Axim Biotechnologies |
0.0090 |
0.0090 |
0.0063 |
0.0063 |
332100 |
-30.00% |
BDPT |
|
Bioadaptives Inc |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
2686600 |
0.00% |
BETRF |
|
Betterlife Pharma Inc |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
27900 |
0.00% |
BIEI |
|
Premier Biomedical |
0.0017 |
0.0021 |
0.0014 |
0.0017 |
135531800 |
30.77% |
BLIS |
|
Beliss Corp |
0.0200 |
0.0207 |
0.0200 |
0.0201 |
100900 |
1.01% |
BVAXF |
|
BiondVax Pharmaceuticals Ltd. |
0.0455 |
0.0484 |
0.0437 |
0.0482 |
161890 |
-0.62% |
BWVI |
|
Blue Water Ventures International Inc |
0.0001 |
0.0403 |
0.0001 |
0.0003 |
133700 |
-83.33% |
CANOF |
|
California Nanotechnologies Corp |
0.7195 |
0.7500 |
0.7000 |
0.7233 |
83100 |
5.28% |
CBDD |
|
Cbd of Denver Inc |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
4711952 |
0.00% |
CLABF |
|
Core One Labs Inc |
0.0700 |
0.1206 |
0.0700 |
0.1169 |
1516 |
46.13% |
CVALF |
|
Covalon Tech Ltd |
2.2300 |
2.2300 |
2.2300 |
2.2300 |
100 |
-1.15% |
CWBHF |
|
Charlotte's Web Holdings Inc |
0.1400 |
0.1500 |
0.1400 |
0.1460 |
51400 |
0.00% |
EDTXF |
|
Spectral Diagnostics |
0.5039 |
0.5039 |
0.4790 |
0.4790 |
8800 |
-4.20% |
ELTP |
|
Elite Pharma Inc |
0.3400 |
0.3550 |
0.3360 |
0.3528 |
2910500 |
3.80% |
GBLX |
|
Growblox Sciences Inc |
0.0070 |
0.0080 |
0.0070 |
0.0075 |
25900 |
8.70% |
GHST |
|
Ghost Technology IN |
0.0529 |
0.0529 |
0.0529 |
0.0529 |
400 |
0.00% |
GIGA |
|
Giga Tronics Inc |
0.0681 |
0.0681 |
0.0644 |
0.0644 |
2800 |
-18.38% |
GPHBF |
|
Graphene 3D Lab Inc |
0.0346 |
0.0400 |
0.0346 |
0.0400 |
26300 |
0.00% |
HALB |
|
Halberd Corp |
0.0062 |
0.0068 |
0.0057 |
0.0059 |
257000 |
-10.61% |
HQGE |
|
Hq Global Ed Inc |
0.0002 |
0.0004 |
0.0002 |
0.0004 |
134000 |
100.00% |
HTLZF |
|
Hamilton Thorne Ltd |
1.5730 |
1.5730 |
1.5700 |
1.5700 |
6000 |
0.00% |
INIS |
|
Intl Isotopes Inc |
0.0321 |
0.0329 |
0.0321 |
0.0329 |
3600 |
2.17% |
INVU |
|
Investview Inc |
0.0078 |
0.0085 |
0.0078 |
0.0085 |
22282 |
0.00% |
IPIX |
|
Innovation Pharmaceuticals Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
20000 |
-50.00% |
LMLLF |
|
Aura Health Inc |
0.0150 |
0.0150 |
0.0146 |
0.0146 |
14700 |
20.66% |
MJNA |
|
Medical Marijuana I |
0.0010 |
0.0012 |
0.0010 |
0.0010 |
18126317 |
0.00% |
MTHRY |
|
M3 Inc |
4.7000 |
4.7000 |
4.5600 |
4.6900 |
91270 |
-1.47% |
MYCOF |
|
Mydecine Innovations Group Inc |
0.0102 |
0.0102 |
0.0102 |
0.0102 |
400 |
142.86% |
NBIO |
|
Nascent Biotech Inc |
0.0466 |
0.0468 |
0.0465 |
0.0465 |
59500 |
0.00% |
NGENF |
|
Nervgen Pharma Corp |
2.0000 |
2.0000 |
1.9000 |
1.9300 |
27500 |
-3.50% |
NUGN |
|
Nugene International Inc |
0.0100 |
0.0100 |
0.0095 |
0.0100 |
61374 |
0.00% |
NUMD |
|
Nu-Med |
0.0420 |
0.0459 |
0.0420 |
0.0420 |
8096 |
-1.64% |
OILFF |
|
Nextleaf Solutions Ltd |
0.0509 |
0.0509 |
0.0509 |
0.0509 |
5500 |
-8.78% |
OPHLY |
|
Ono Pharmaceutical |
4.5399 |
4.5400 |
4.4400 |
4.4800 |
153272 |
-1.97% |
PHRRF |
|
Newscope Cap Corp |
0.1950 |
0.2340 |
0.1950 |
0.2291 |
350300 |
15.53% |
QMCI |
|
Quotemedia Inc |
0.1801 |
0.1801 |
0.1801 |
0.1801 |
740 |
-5.71% |
RHCCF |
|
Royal Helium Limited |
0.0364 |
0.0387 |
0.0336 |
0.0336 |
33699 |
1.82% |
RLBY |
|
Reliability Inc |
0.0600 |
0.0600 |
0.0500 |
0.0530 |
610600 |
-8.62% |
RSCF |
|
Reflect Scientific Inc |
0.0600 |
0.0600 |
0.0600 |
0.0600 |
9300 |
8.89% |
RVVTF |
|
Revive Therapeutics Ltd |
0.0075 |
0.0086 |
0.0073 |
0.0074 |
242268 |
-19.57% |
SEOVF |
|
Sernova Corp |
0.2288 |
0.2288 |
0.2135 |
0.2135 |
3100 |
-3.52% |
SFRX |
|
Seafarer Exploration |
0.0058 |
0.0061 |
0.0051 |
0.0056 |
1568500 |
0.00% |
SIGL |
|
Signal Advance Inc |
0.0662 |
0.0712 |
0.0662 |
0.0670 |
700 |
-4.29% |
STEV |
|
Stevia Corp |
0.0028 |
0.0028 |
0.0028 |
0.0028 |
42069 |
16.67% |
TCRI |
|
Techcom Inc |
0.0750 |
0.0750 |
0.0750 |
0.0750 |
1000 |
-50.00% |
TLTFF |
|
Theralase Technologi |
0.1257 |
0.1257 |
0.1246 |
0.1254 |
44800 |
-0.63% |
TWOH |
|
Two Hands Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
37500000 |
0.00% |
VGLS |
|
VG Life Sciences Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
18324000 |
0.00% |
VNTH |
|
Nano Mobile Healthcare Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
150678 |
0.00% |
WELX |
|
Winland Electronics |
4.3880 |
4.3880 |
4.3880 |
4.3880 |
100 |
-2.27% |
WNDW |
|
Solarwindow Technologies Inc |
0.3000 |
0.3500 |
0.2337 |
0.3500 |
83400 |
9.37% |
WUXAY |
|
Wuxi Apptec Co Ltd. |
4.4465 |
4.4700 |
4.0600 |
4.1150 |
78600 |
-7.74% |
XIACF |
|
Xiaomi Corp |
2.4000 |
2.4000 |
2.3400 |
2.3400 |
833 |
-1.27% |
XSNX |
|
Novaccess Global Inc |
0.0082 |
0.0082 |
0.0082 |
0.0082 |
36205 |
9.33% |
YEWTF |
|
Environmetnal Waste Intl |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
1000 |
32.08% |