Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Analysis |
AACG |
 |
Ata Creativity Global |
1.19 |
1.19 |
1.08 |
1.12 |
6700 |
2.75% |
AACG Analysis |
ADV |
 |
Advantage Solutions Inc |
4.21 |
4.32 |
4.10 |
4.10 |
441500 |
-2.84% |
ADV Analysis |
AENZ |
 |
Aenza S.A.A |
1.24 |
1.29 |
1.24 |
1.24 |
500 |
-3.13% |
AENZ Analysis |
AESE |
 |
Allied Esports Entertainment Inc |
1.42 |
1.45 |
1.40 |
1.41 |
75400 |
-1.40% |
AESE Analysis |
AEY |
 |
ADDvantage Technologies Group, Inc |
1.26 |
1.27 |
1.24 |
1.27 |
9300 |
0.00% |
AEY Analysis |
AFIB |
 |
Acutus Medical Inc |
0.90 |
1.07 |
0.87 |
1.00 |
11248000 |
-0.99% |
AFIB Analysis |
AGMH |
 |
Agm Group Holdings Inc Cl A |
1.45 |
1.47 |
1.40 |
1.42 |
3100 |
0.71% |
AGMH Analysis |
AIH |
 |
Aesthetic Medical International Holdings Group L |
1.95 |
1.97 |
1.93 |
1.95 |
15100 |
0.52% |
AIH Analysis |
AKU |
 |
Akumin Inc |
0.60 |
0.61 |
0.56 |
0.56 |
22700 |
-1.75% |
AKU Analysis |
ALJJ |
 |
Alj Regional Hold |
1.99 |
1.99 |
1.90 |
1.90 |
57500 |
-0.52% |
ALJJ Analysis |
ALYA |
 |
Alithya Group Inc Cl A |
2.47 |
2.49 |
2.38 |
2.40 |
1700 |
-2.44% |
ALYA Analysis |
AMBO |
 |
Ambow Education Holding Ltd |
0.38 |
0.67 |
0.38 |
0.45 |
995300 |
21.62% |
AMBO Analysis |
AMS |
 |
American Shared Hospital Services |
2.27 |
2.34 |
2.25 |
2.25 |
14200 |
-1.75% |
AMS Analysis |
AMST |
 |
Amesite Inc |
0.51 |
0.51 |
0.48 |
0.49 |
27900 |
-3.92% |
AMST Analysis |
AMWL |
 |
American Well Corp Cl A |
4.96 |
5.01 |
4.62 |
4.62 |
1077500 |
-7.23% |
AMWL Analysis |
ANGI |
 |
Homeservices Inc |
4.78 |
4.80 |
4.59 |
4.62 |
691300 |
-3.14% |
ANGI Analysis |
ANTE |
 |
Airnet Technology Inc |
1.61 |
1.62 |
1.56 |
1.56 |
20900 |
-1.27% |
ANTE Analysis |
ANY |
 |
Sphere 3D Corp |
0.69 |
0.70 |
0.61 |
0.62 |
1340200 |
-8.82% |
ANY Analysis |
APCX |
 |
AppTech Payments Corp |
0.80 |
0.81 |
0.60 |
0.64 |
86400 |
-14.67% |
APCX Analysis |
APDN |
 |
Applied Dna Scns |
0.91 |
0.91 |
0.75 |
0.78 |
245300 |
-10.34% |
APDN Analysis |
APRE |
 |
Aprea Therapeutics Inc |
0.91 |
0.91 |
0.81 |
0.81 |
81100 |
-5.81% |
APRE Analysis |
APTX |
 |
Aptinyx Inc |
0.50 |
0.56 |
0.49 |
0.55 |
477600 |
5.77% |
APTX Analysis |
AQMS |
 |
Aqua Metals Inc |
0.94 |
0.94 |
0.86 |
0.87 |
227200 |
-5.43% |
AQMS Analysis |
ARC |
 |
American Reprographics Company |
2.73 |
2.78 |
2.65 |
2.70 |
131200 |
0.00% |
ARC Analysis |
AREB |
 |
American Rebel Holdings Inc |
0.83 |
0.83 |
0.78 |
0.79 |
8600 |
-1.25% |
AREB Analysis |
ASPU |
 |
Aspen Group Inc |
0.94 |
1.00 |
0.94 |
0.96 |
20600 |
-1.03% |
ASPU Analysis |
ASTC |
 |
Astrotech Corp |
0.44 |
0.45 |
0.43 |
0.44 |
76200 |
0.00% |
ASTC Analysis |
ATAI |
 |
ATA Inc |
3.67 |
3.72 |
3.54 |
3.62 |
444100 |
-1.09% |
ATAI Analysis |
ATHA |
 |
Athira Pharma Inc |
2.88 |
2.96 |
2.70 |
2.79 |
1950200 |
-2.11% |
ATHA Analysis |
ATIF |
 |
Atif Holdings Ltd |
1.93 |
2.01 |
1.92 |
1.92 |
3200 |
-7.25% |
ATIF Analysis |
AUTO |
 |
Autoweb Inc |
0.40 |
0.41 |
0.37 |
0.38 |
291600 |
-2.56% |
AUTO Analysis |
AUUD |
 |
Auddia Inc |
0.93 |
0.94 |
0.88 |
0.88 |
5700 |
-1.12% |
AUUD Analysis |
AVCO |
 |
Avalon Globocare |
0.45 |
0.47 |
0.45 |
0.46 |
19700 |
4.55% |
AVCO Analysis |
AWRE |
 |
Aware, Inc |
2.36 |
2.37 |
2.25 |
2.25 |
4700 |
-3.85% |
AWRE Analysis |
AWX |
 |
Avalon Holdings Corporation |
2.61 |
2.83 |
2.61 |
2.67 |
1500 |
-0.37% |
AWX Analysis |
AYRO |
 |
Ayro Inc |
0.94 |
0.95 |
0.91 |
0.91 |
80800 |
-4.21% |
AYRO Analysis |
AYTU |
 |
Aytu Bioscience Inc |
0.52 |
0.54 |
0.52 |
0.54 |
120300 |
1.89% |
AYTU Analysis |
BBGI |
 |
Beasley Broadcast Group, Inc |
1.29 |
1.37 |
1.26 |
1.30 |
23600 |
1.56% |
BBGI Analysis |
BBIG |
 |
Vinco Ventures Inc |
2.06 |
2.09 |
2.02 |
2.07 |
10753500 |
0.98% |
BBIG Analysis |
BBLG |
 |
Bone Biologics Corp |
1.51 |
1.58 |
1.44 |
1.58 |
9100 |
-1.86% |
BBLG Analysis |
BCEL |
 |
Atreca Inc Cl A |
1.99 |
2.10 |
1.97 |
2.03 |
124800 |
0.50% |
BCEL Analysis |
BDSX |
 |
Biodesix Inc |
1.33 |
1.39 |
1.31 |
1.37 |
82500 |
1.48% |
BDSX Analysis |
BEDU |
 |
Bright Scholar Education Holdings Ltd |
0.75 |
0.76 |
0.75 |
0.75 |
13900 |
0.00% |
BEDU Analysis |
BIOC |
 |
BioClinica, Inc. |
0.88 |
0.96 |
0.85 |
0.95 |
477500 |
7.95% |
BIOC Analysis |
BKD |
 |
Brookdale Senior Living, Inc |
4.85 |
5.00 |
4.73 |
4.76 |
1549600 |
-1.45% |
BKD Analysis |
BKEP |
 |
Blueknight Energy LP |
4.51 |
4.54 |
4.51 |
4.53 |
77200 |
0.22% |
BKEP Analysis |
BKYI |
 |
Bio-Key Intl Inc |
1.81 |
1.85 |
1.78 |
1.81 |
5700 |
0.00% |
BKYI Analysis |
BLBX |
 |
Blackboxstocks Inc |
1.55 |
1.60 |
1.42 |
1.48 |
189100 |
-8.07% |
BLBX Analysis |
BLCT |
 |
Bluecity Holdings Limited ADR |
1.48 |
1.49 |
1.46 |
1.49 |
25100 |
0.00% |
BLCT Analysis |
BLI |
 |
Berkeley Lights Inc |
5.39 |
5.50 |
4.90 |
4.94 |
685700 |
-8.52% |
BLI Analysis |
BLIN |
 |
Bridgeline Digital Inc |
1.19 |
1.26 |
1.18 |
1.24 |
57800 |
-0.80% |
BLIN Analysis |
BNGO |
 |
Bionano Genomics Inc |
1.51 |
1.54 |
1.41 |
1.42 |
4472200 |
-5.96% |
BNGO Analysis |
BNR |
 |
Burning Rock Biotech Limited ADR |
2.31 |
2.58 |
2.28 |
2.43 |
1457200 |
6.58% |
BNR Analysis |
BNTC |
 |
Benitec Biopharma Ltd |
1.45 |
2.10 |
1.40 |
1.50 |
11442600 |
-2.60% |
BNTC Analysis |
BOXL |
 |
Boxlight Corp Cl A |
0.80 |
0.81 |
0.71 |
0.73 |
328300 |
-7.59% |
BOXL Analysis |
BRQS |
 |
Borqs Technologies Inc |
2.13 |
2.13 |
1.82 |
1.88 |
2053300 |
-12.56% |
BRQS Analysis |
BRTX |
 |
BioRestorative Therapies Inc |
3.58 |
3.59 |
3.46 |
3.55 |
5300 |
1.43% |
BRTX Analysis |
BSQR |
 |
BSQUARE Corporation |
1.33 |
1.36 |
1.32 |
1.32 |
20300 |
-2.94% |
BSQR Analysis |
BTBD |
 |
BT Brands Inc |
2.44 |
2.72 |
2.44 |
2.70 |
16600 |
12.03% |
BTBD Analysis |
BTCS |
 |
BTCS Inc |
1.74 |
1.78 |
1.58 |
1.65 |
52200 |
-3.51% |
BTCS Analysis |
BTCY |
 |
Biotricity Inc |
1.30 |
1.61 |
1.12 |
1.54 |
238000 |
18.46% |
BTCY Analysis |
BTN |
 |
Ballantyne Strong, Inc |
2.45 |
2.49 |
2.45 |
2.46 |
2700 |
0.41% |
BTN Analysis |
CANG |
 |
Cango Inc ADR |
2.65 |
2.69 |
2.50 |
2.50 |
179800 |
-7.06% |
CANG Analysis |
CCLP |
 |
CSI Compressco |
1.32 |
1.35 |
1.32 |
1.33 |
5000 |
-0.75% |
CCLP Analysis |
CCM |
 |
Concord Medical Services Holding Ltd. |
1.89 |
2.01 |
1.89 |
2.01 |
3000 |
5.24% |
CCM Analysis |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.17 |
1.21 |
1.10 |
1.13 |
2349300 |
-3.42% |
CCO Analysis |
CDAK |
 |
Codiak Biosciences Inc |
4.14 |
4.25 |
3.69 |
3.77 |
67700 |
-8.94% |
CDAK Analysis |
CETX |
 |
Cemtrex Inc |
0.28 |
0.30 |
0.27 |
0.27 |
322600 |
-3.57% |
CETX Analysis |
CHNR |
 |
China Natural Resources Inc |
0.69 |
0.70 |
0.66 |
0.70 |
2700 |
0.00% |
CHNR Analysis |
CHRA |
 |
Charah Solutions Inc |
3.95 |
3.95 |
3.66 |
3.75 |
82200 |
-4.09% |
CHRA Analysis |
CIDM |
 |
Access Integrated Technologies, Inc |
0.79 |
0.79 |
0.58 |
0.62 |
5992100 |
-11.43% |
CIDM Analysis |
CIH |
 |
China Index Holdings Ltd |
0.81 |
0.81 |
0.77 |
0.78 |
1600 |
-3.70% |
CIH Analysis |
CISO |
 |
Cerberus Cyber Sentinel Corp |
4.46 |
4.72 |
3.80 |
4.00 |
638400 |
-13.23% |
CISO Analysis |
CLBS |
 |
Caladrius Bio |
0.53 |
0.54 |
0.53 |
0.53 |
213800 |
1.92% |
CLBS Analysis |
CLEU |
 |
China Liberal Education Holdings Ltd |
0.66 |
0.68 |
0.62 |
0.63 |
756500 |
-7.35% |
CLEU Analysis |
CLPS |
 |
Clps Incorp |
1.63 |
1.65 |
1.60 |
1.60 |
4700 |
-1.23% |
CLPS Analysis |
CLXT |
 |
Calyxt Inc |
0.29 |
0.31 |
0.28 |
0.30 |
846200 |
3.45% |
CLXT Analysis |
CMCM |
 |
Cheetah Mobile Inc |
0.78 |
0.80 |
0.73 |
0.75 |
65400 |
-1.32% |
CMCM Analysis |
CNDT |
 |
Conduent Inc |
4.49 |
4.61 |
4.31 |
4.34 |
1056400 |
-2.69% |
CNDT Analysis |
CNET |
 |
Chinanet Online Holdings Inc |
0.34 |
0.36 |
0.34 |
0.35 |
120900 |
2.94% |
CNET Analysis |
CNTG |
 |
Centogene N.V. |
2.05 |
2.50 |
2.05 |
2.18 |
7500 |
1.87% |
CNTG Analysis |
CO |
 |
China Cord Blood Corp |
3.25 |
3.25 |
3.15 |
3.18 |
40500 |
0.32% |
CO Analysis |
COE |
 |
China Online Education Group |
1.21 |
1.32 |
1.21 |
1.28 |
78000 |
2.40% |
COE Analysis |
CRDF |
 |
Cardiff Oncology Inc |
2.31 |
2.40 |
2.13 |
2.28 |
1193000 |
2.70% |
CRDF Analysis |
CREG |
 |
China Recycling Energy Corp. |
3.09 |
3.13 |
3.03 |
3.03 |
6100 |
-1.94% |
CREG Analysis |
CREX |
 |
Creative Realities Inc |
0.68 |
0.68 |
0.62 |
0.62 |
147100 |
-7.46% |
CREX Analysis |
CRKN |
 |
Crown ElectroKinetics Corp |
1.00 |
1.03 |
0.95 |
0.98 |
4400 |
-2.00% |
CRKN Analysis |
CRTD |
 |
Creatd Inc |
0.87 |
0.90 |
0.80 |
0.81 |
107100 |
-6.90% |
CRTD Analysis |
CTEK |
 |
CleanTech Innovations, Inc. |
1.27 |
1.27 |
1.26 |
1.26 |
48200 |
-0.79% |
CTEK Analysis |
CUEN |
 |
Cuentas Inc |
0.65 |
0.66 |
0.62 |
0.63 |
11700 |
0.00% |
CUEN Analysis |
CURI |
 |
Curiositystream Inc |
1.96 |
2.01 |
1.83 |
1.84 |
537500 |
-7.54% |
CURI Analysis |
CXDO |
 |
Crexendo Inc |
3.25 |
3.25 |
2.97 |
3.00 |
42200 |
-6.25% |
CXDO Analysis |
CYH |
 |
Community Health Systems |
4.15 |
4.28 |
4.03 |
4.05 |
1863900 |
-0.98% |
CYH Analysis |
CYRN |
 |
Cyren Ltd |
2.18 |
2.18 |
2.06 |
2.08 |
566800 |
-3.26% |
CYRN Analysis |
DLPN |
 |
Dolphin Entertainment Inc |
3.43 |
3.57 |
3.32 |
3.42 |
61400 |
-1.72% |
DLPN Analysis |
DM |
 |
Dolan Media Company |
2.34 |
2.38 |
2.15 |
2.23 |
5016600 |
-3.46% |
DM Analysis |
DMS |
 |
Digital Media Solutions Inc |
1.46 |
1.46 |
1.26 |
1.26 |
56400 |
-8.70% |
DMS Analysis |
DOYU |
 |
Douyu International Holdings Ltd Ads |
1.25 |
1.32 |
1.25 |
1.26 |
820700 |
0.00% |
DOYU Analysis |
DRTT |
 |
Dirtt Environmental Solutions Ltd |
1.06 |
1.10 |
1.02 |
1.04 |
38700 |
-2.80% |
DRTT Analysis |
DS |
 |
Drive Shack Inc |
1.51 |
1.61 |
1.49 |
1.53 |
610700 |
2.00% |
DS Analysis |