Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AACG |
 |
Ata Creativity Global |
1.50 |
1.50 |
1.23 |
1.29 |
31700 |
-7.86% |
ACTG |
 |
Acacia Research- Acacia Technologies |
4.57 |
4.60 |
4.46 |
4.58 |
142600 |
-0.22% |
ADV |
 |
Advantage Solutions Inc |
2.10 |
2.12 |
2.01 |
2.11 |
326700 |
0.96% |
AENZ |
 |
Aenza S.A.A |
2.00 |
2.00 |
2.00 |
2.00 |
300 |
-3.85% |
AEY |
 |
ADDvantage Technologies Group, Inc |
0.65 |
0.66 |
0.61 |
0.62 |
142300 |
-3.13% |
AFIB |
 |
Acutus Medical Inc |
0.87 |
0.92 |
0.86 |
0.88 |
25400 |
-2.22% |
AGMH |
 |
Agm Group Holdings Inc Cl A |
1.77 |
1.78 |
1.76 |
1.76 |
1300 |
-0.56% |
AIH |
 |
Aesthetic Medical International Holdings Group L |
0.94 |
0.97 |
0.94 |
0.96 |
3100 |
-1.03% |
AKU |
 |
Akumin Inc |
0.38 |
0.39 |
0.36 |
0.37 |
195200 |
-2.63% |
ALT |
 |
iShares Diversified Alternatives Trust |
4.10 |
4.10 |
3.97 |
4.00 |
1224900 |
-2.20% |
ALYA |
 |
Alithya Group Inc Cl A |
1.89 |
1.93 |
1.75 |
1.82 |
239900 |
-5.70% |
AMBO |
 |
Ambow Education Holding Ltd |
0.21 |
0.24 |
0.21 |
0.22 |
18400 |
4.76% |
AMC |
 |
Amc Entertainment Holdings Inc |
4.65 |
4.82 |
4.65 |
4.77 |
14788300 |
1.92% |
AMS |
 |
American Shared Hospital Services |
2.68 |
2.78 |
2.65 |
2.65 |
3700 |
0.00% |
AMST |
 |
Amesite Inc |
3.96 |
3.96 |
3.76 |
3.88 |
28200 |
0.26% |
AMWL |
 |
American Well Corp Cl A |
2.48 |
2.52 |
2.42 |
2.43 |
773000 |
-2.02% |
ANGI |
 |
Homeservices Inc |
3.17 |
3.23 |
3.13 |
3.19 |
449100 |
0.95% |
ANTE |
 |
Airnet Technology Inc |
1.57 |
1.80 |
1.57 |
1.72 |
18100 |
1.78% |
ANY |
 |
Sphere 3D Corp |
0.30 |
0.32 |
0.29 |
0.30 |
468700 |
0.00% |
APCX |
 |
AppTech Payments Corp |
2.00 |
2.05 |
1.81 |
1.84 |
74100 |
-6.60% |
APDN |
 |
Applied Dna Scns |
1.52 |
1.54 |
1.40 |
1.40 |
73900 |
-6.67% |
APEI |
 |
American Public Education, Inc |
4.88 |
4.94 |
4.67 |
4.69 |
201800 |
-4.67% |
API |
 |
Advanced Photonix, Inc |
3.02 |
3.15 |
3.01 |
3.01 |
224500 |
-0.66% |
APRE |
 |
Aprea Therapeutics Inc |
3.67 |
3.73 |
3.45 |
3.53 |
10200 |
1.44% |
AQMS |
 |
Aqua Metals Inc |
1.21 |
1.24 |
1.15 |
1.15 |
186100 |
-4.17% |
ARC |
 |
American Reprographics Company |
2.93 |
3.03 |
2.92 |
2.93 |
121400 |
0.00% |
AREB |
 |
American Rebel Holdings Inc |
0.15 |
0.16 |
0.15 |
0.15 |
482600 |
0.00% |
ATAI |
 |
ATA Inc |
1.78 |
1.83 |
1.74 |
1.75 |
373400 |
-2.23% |
ATHA |
 |
Athira Pharma Inc |
3.49 |
3.55 |
3.25 |
3.27 |
240300 |
-6.84% |
ATIF |
 |
Atif Holdings Ltd |
1.70 |
1.70 |
1.64 |
1.69 |
700 |
0.60% |
ATTO |
 |
Atento S.A. |
1.76 |
1.78 |
1.48 |
1.56 |
157400 |
-7.69% |
ATUS |
 |
Altice USA Inc Cl A |
2.75 |
2.94 |
2.70 |
2.76 |
3635000 |
0.00% |
AUUD |
 |
Auddia Inc |
0.39 |
0.47 |
0.39 |
0.43 |
2546500 |
13.16% |
AWRE |
 |
Aware, Inc |
1.59 |
1.59 |
1.56 |
1.56 |
10200 |
-0.64% |
AWX |
 |
Avalon Holdings Corporation |
2.32 |
2.34 |
2.25 |
2.25 |
3800 |
0.90% |
AYRO |
 |
Ayro Inc |
0.56 |
0.57 |
0.55 |
0.56 |
51900 |
-1.75% |
AYTU |
 |
Aytu Bioscience Inc |
1.55 |
1.66 |
1.52 |
1.60 |
186600 |
1.91% |
BBGI |
 |
Beasley Broadcast Group, Inc |
1.03 |
1.08 |
1.03 |
1.05 |
19300 |
1.94% |
BBIG |
 |
Vinco Ventures Inc |
2.18 |
2.23 |
2.05 |
2.09 |
256700 |
-4.13% |
BCEL |
 |
Atreca Inc Cl A |
1.19 |
1.24 |
1.17 |
1.21 |
91500 |
2.54% |
BCOV |
 |
Brightcove Inc |
4.33 |
4.39 |
4.25 |
4.27 |
77300 |
-1.16% |
BDSX |
 |
Biodesix Inc |
1.27 |
1.38 |
1.27 |
1.36 |
36200 |
6.25% |
BEDU |
 |
Bright Scholar Education Holdings Ltd |
1.64 |
1.81 |
1.62 |
1.67 |
27100 |
1.21% |
BIOC |
 |
BioClinica, Inc. |
2.08 |
2.08 |
1.91 |
1.93 |
73700 |
-6.31% |
BKD |
 |
Brookdale Senior Living, Inc |
4.05 |
4.14 |
4.01 |
4.10 |
1216000 |
1.49% |
BKYI |
 |
Bio-Key Intl Inc |
0.70 |
0.74 |
0.70 |
0.72 |
11900 |
-4.00% |
BLBX |
 |
Blackboxstocks Inc |
3.51 |
3.56 |
3.51 |
3.53 |
3200 |
0.57% |
BLIN |
 |
Bridgeline Digital Inc |
1.13 |
1.17 |
1.07 |
1.13 |
76200 |
1.80% |
BNGO |
 |
Bionano Genomics Inc |
0.73 |
0.76 |
0.73 |
0.74 |
7966200 |
1.37% |
BNR |
 |
Burning Rock Biotech Limited ADR |
2.28 |
2.28 |
2.15 |
2.20 |
18800 |
-1.35% |
BNTC |
 |
Benitec Biopharma Ltd |
0.23 |
0.24 |
0.22 |
0.23 |
82300 |
0.00% |
BOXL |
 |
Boxlight Corp Cl A |
0.30 |
0.34 |
0.30 |
0.31 |
560900 |
3.33% |
BROG |
 |
Brooge Holdings Ltd |
4.90 |
4.90 |
4.90 |
4.90 |
4700 |
0.00% |
BRQS |
 |
Borqs Technologies Inc |
0.21 |
0.21 |
0.20 |
0.20 |
609100 |
-4.76% |
BSQR |
 |
BSQUARE Corporation |
1.31 |
1.32 |
1.24 |
1.25 |
30400 |
-4.58% |
BTBD |
 |
BT Brands Inc |
2.79 |
2.79 |
2.79 |
2.79 |
300 |
0.00% |
BTCS |
 |
BTCS Inc |
1.18 |
1.18 |
1.13 |
1.16 |
39400 |
0.00% |
BTCY |
 |
Biotricity Inc |
0.71 |
0.71 |
0.69 |
0.69 |
22800 |
-2.82% |
CANG |
 |
Cango Inc ADR |
1.15 |
1.25 |
1.12 |
1.20 |
138800 |
0.84% |
CCLP |
 |
CSI Compressco |
1.17 |
1.17 |
1.10 |
1.11 |
37900 |
-3.48% |
CCM |
 |
Concord Medical Services Holding Ltd. |
1.42 |
1.42 |
1.39 |
1.39 |
900 |
-1.42% |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.38 |
1.41 |
1.33 |
1.34 |
1974500 |
0.00% |
CHNR |
 |
China Natural Resources Inc |
2.00 |
2.00 |
1.86 |
1.86 |
6000 |
-7.00% |
CISO |
 |
Cerberus Cyber Sentinel Corp |
0.19 |
0.19 |
0.18 |
0.19 |
740300 |
0.00% |
CLEU |
 |
China Liberal Education Holdings Ltd |
0.85 |
0.89 |
0.82 |
0.87 |
561600 |
2.35% |
CLPS |
 |
Clps Incorp |
1.22 |
1.32 |
1.22 |
1.22 |
20500 |
-3.17% |
CMCM |
 |
Cheetah Mobile Inc |
2.09 |
2.10 |
2.06 |
2.07 |
9000 |
-2.36% |
CMLS |
 |
Cumulus Media Inc |
3.44 |
3.47 |
3.24 |
3.28 |
73200 |
-6.82% |
CNDT |
 |
Conduent Inc |
3.32 |
3.36 |
3.24 |
3.25 |
586800 |
-1.81% |
CNET |
 |
Chinanet Online Holdings Inc |
1.34 |
1.35 |
1.29 |
1.32 |
29100 |
-2.94% |
CNTG |
 |
Centogene N.V. |
0.80 |
0.80 |
0.70 |
0.73 |
60000 |
-6.41% |
CRDF |
 |
Cardiff Oncology Inc |
1.65 |
1.66 |
1.61 |
1.62 |
59400 |
-0.61% |
CREG |
 |
China Recycling Energy Corp. |
2.08 |
2.20 |
1.95 |
2.03 |
31300 |
1.00% |
CREX |
 |
Creative Realities Inc |
2.82 |
2.87 |
2.66 |
2.73 |
29000 |
-5.54% |
CRKN |
 |
Crown ElectroKinetics Corp |
0.14 |
0.16 |
0.14 |
0.15 |
5907400 |
7.14% |
CSSE |
 |
Chicken Soup For The Soul Entertainment Inc |
1.41 |
1.46 |
1.33 |
1.34 |
163100 |
-7.59% |
CUEN |
 |
Cuentas Inc |
4.66 |
4.80 |
4.58 |
4.66 |
13500 |
-2.51% |
CURI |
 |
Curiositystream Inc |
0.82 |
0.86 |
0.79 |
0.79 |
174000 |
-3.66% |
CXDO |
 |
Crexendo Inc |
1.76 |
1.76 |
1.69 |
1.69 |
19800 |
-1.17% |
CYH |
 |
Community Health Systems |
3.78 |
3.78 |
3.68 |
3.70 |
598300 |
-1.33% |
DHX |
 |
DICE HOLDINGS, INC |
3.89 |
4.00 |
3.86 |
3.90 |
91200 |
0.26% |
DLPN |
 |
Dolphin Entertainment Inc |
2.40 |
2.40 |
2.11 |
2.16 |
41700 |
-9.62% |
DM |
 |
Dolan Media Company |
2.17 |
2.22 |
2.12 |
2.21 |
3773800 |
1.38% |
DMS |
 |
Digital Media Solutions Inc |
0.41 |
0.42 |
0.40 |
0.40 |
47200 |
-4.76% |
DOYU |
 |
Douyu International Holdings Ltd Ads |
1.08 |
1.10 |
1.01 |
1.01 |
988900 |
-6.48% |
DRTT |
 |
Dirtt Environmental Solutions Ltd |
0.33 |
0.35 |
0.32 |
0.35 |
78200 |
6.06% |
DSS |
 |
Document Security Systems |
0.20 |
0.20 |
0.19 |
0.20 |
149200 |
0.00% |
DTSS |
 |
Datasea Inc |
1.07 |
1.15 |
1.06 |
1.07 |
177500 |
2.88% |
DTST |
 |
Data Storage Corp |
1.99 |
2.18 |
1.97 |
2.05 |
74500 |
3.02% |
DUO |
 |
Fangdd Network Group Ltd ADR |
0.87 |
0.88 |
0.79 |
0.83 |
49500 |
-2.35% |
DUOT |
 |
Duos Technologies Group Inc |
5.43 |
5.43 |
4.81 |
4.81 |
25900 |
-9.25% |
DWSN |
 |
Dawson Geophysical Company |
1.94 |
2.04 |
1.84 |
1.84 |
1200 |
-8.46% |
EAST |
 |
Eastside Distilling Inc |
3.25 |
3.35 |
3.19 |
3.34 |
6300 |
0.60% |
EDTK |
 |
Skillful Craftsman Education Technology Ltd |
1.57 |
1.72 |
1.49 |
1.55 |
75000 |
0.00% |
EDUC |
 |
Educational Development Corporation |
1.20 |
1.22 |
1.18 |
1.19 |
4300 |
0.00% |
EEX |
 |
Emerald Expositions Events Inc |
3.94 |
4.01 |
3.89 |
3.89 |
45900 |
-1.27% |
EGHT |
 |
8x8, Inc |
3.86 |
3.93 |
3.82 |
3.89 |
1204200 |
0.78% |
ELYS |
 |
Elys Game Technology Corp. |
0.54 |
0.55 |
0.53 |
0.54 |
68800 |
0.00% |
ENG |
 |
ENGlobal Corporation |
0.52 |
0.54 |
0.51 |
0.51 |
366100 |
-3.77% |
ENZ |
 |
Enzo Biochem, Inc |
2.19 |
2.21 |
2.17 |
2.18 |
66900 |
-0.91% |