Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AACG |
 |
Ata Creativity Global |
1.50 |
1.50 |
1.23 |
1.29 |
31780 |
-7.86% |
AAIC |
 |
Arlington Asset Investment Corp |
4.31 |
4.32 |
4.27 |
4.29 |
195200 |
-0.46% |
AAOI |
 |
Applied Optoelect |
3.25 |
3.30 |
3.16 |
3.21 |
836300 |
2.88% |
AAU |
 |
Almaden Minerals Ltd |
0.13 |
0.13 |
0.13 |
0.13 |
151768 |
-3.08% |
ABEO |
 |
Abeona Therapeutics |
4.38 |
4.38 |
3.79 |
4.25 |
622800 |
-0.93% |
ABEV |
 |
Ambev S.A. |
3.02 |
3.10 |
3.01 |
3.10 |
15042323 |
3.33% |
ABIO |
 |
ARCA biopharma, Inc |
2.07 |
2.10 |
2.04 |
2.06 |
18178 |
-0.48% |
ABOS |
 |
Acumen Pharmaceuticals Inc |
4.91 |
4.97 |
4.76 |
4.85 |
121737 |
-0.41% |
ABSI |
 |
Absci Corp |
1.74 |
1.78 |
1.61 |
1.68 |
371843 |
-1.18% |
ABUS |
 |
Arbutus Biopharma Cp |
2.53 |
2.56 |
2.48 |
2.48 |
484007 |
-2.36% |
ABVC |
 |
ABVC BioPharma Inc |
0.65 |
0.65 |
0.60 |
0.60 |
1864 |
-4.59% |
ACB |
 |
Aurora Cannabis Inc |
0.53 |
0.54 |
0.52 |
0.53 |
2683370 |
1.28% |
ACER |
 |
Acer Therapeutics Inc |
0.95 |
0.97 |
0.93 |
0.96 |
132655 |
2.36% |
ACGN |
 |
Aceragen Inc |
1.61 |
1.66 |
1.60 |
1.63 |
10300 |
0.62% |
ACHL |
 |
Achilles Therapeutics Plc |
1.01 |
1.02 |
0.97 |
0.97 |
64685 |
-2.32% |
ACHR |
 |
Archer Aviation Inc |
3.23 |
3.51 |
3.15 |
3.25 |
7529883 |
6.21% |
ACIU |
 |
AC Immune S.A. |
2.22 |
2.25 |
2.19 |
2.20 |
36873 |
-0.90% |
ACON |
 |
Aclarion Inc |
1.19 |
1.34 |
1.16 |
1.25 |
1167932 |
-2.34% |
ACRX |
 |
Acelrx Pharmaceutica |
1.20 |
1.25 |
1.12 |
1.24 |
315467 |
11.71% |
ACST |
 |
Acasti Pharma |
0.48 |
0.52 |
0.48 |
0.49 |
34387 |
0.00% |
ACTG |
 |
Acacia Research- Acacia Technologies |
4.57 |
4.60 |
4.46 |
4.58 |
142674 |
-0.22% |
ACXP |
 |
Acurx Pharmaceuticals Inc |
2.83 |
3.01 |
2.78 |
2.81 |
39992 |
-0.35% |
ADAG |
 |
Adagene Inc |
1.35 |
1.39 |
1.20 |
1.25 |
40813 |
-7.41% |
ADAP |
 |
Adaptimmune Ther Ads |
1.02 |
1.04 |
0.96 |
0.99 |
1024127 |
-2.24% |
ADCT |
 |
ADC Telecommunications |
2.50 |
2.64 |
2.44 |
2.52 |
523620 |
0.80% |
ADD |
 |
Color Star Technology Co Ltd |
1.32 |
1.40 |
1.25 |
1.32 |
140274 |
1.54% |
ADES |
 |
ADA-ES, Inc |
1.37 |
1.49 |
1.37 |
1.47 |
64409 |
8.89% |
ADIL |
 |
Adial Pharmaceuticals Inc |
0.27 |
0.27 |
0.24 |
0.25 |
170840 |
-3.85% |
ADMA |
 |
Adma Biologics |
3.98 |
4.02 |
3.75 |
3.82 |
2244143 |
-3.78% |
ADMP |
 |
Adamis Pharmaceuticl |
2.05 |
2.10 |
2.01 |
2.05 |
35454 |
0.49% |
ADN |
 |
Advent Technologies Holdings Inc |
0.72 |
0.77 |
0.69 |
0.70 |
643198 |
-4.11% |
ADTH |
 |
AdTheorent Holding Company Inc |
1.63 |
1.72 |
1.59 |
1.65 |
71367 |
-0.60% |
ADTX |
 |
Aditx Therapeutics Inc |
0.61 |
0.61 |
0.59 |
0.60 |
46989 |
0.00% |
ADV |
 |
Advantage Solutions Inc |
2.10 |
2.12 |
2.01 |
2.11 |
326761 |
0.96% |
ADVM |
 |
Adverum Biotechnlgs |
1.50 |
1.62 |
1.47 |
1.56 |
1125276 |
6.12% |
ADXN |
 |
Addex Therapeutics Ltd ADR |
0.69 |
0.70 |
0.66 |
0.67 |
43067 |
-2.19% |
AEG |
 |
AEGON N |
4.85 |
4.86 |
4.82 |
4.83 |
698869 |
0.42% |
AEHL |
 |
Antelope Enterprise Hldg Ltd |
1.02 |
1.06 |
0.91 |
0.96 |
482388 |
-7.56% |
AEI |
 |
Alset EHome International Inc |
1.71 |
1.77 |
1.61 |
1.70 |
43617 |
-2.02% |
AEMD |
 |
Aethlon Medical |
0.36 |
0.36 |
0.34 |
0.35 |
93360 |
2.97% |
AENZ |
 |
Aenza S.A.A |
2.00 |
2.00 |
2.00 |
2.00 |
282 |
-3.82% |
AEVA |
 |
Aeva Technologies Inc |
1.40 |
1.48 |
1.36 |
1.39 |
615582 |
0.00% |
AEY |
 |
ADDvantage Technologies Group, Inc |
0.65 |
0.66 |
0.61 |
0.62 |
142311 |
-3.13% |
AEZS |
 |
AEterna Zentaris Inc |
2.92 |
2.98 |
2.84 |
2.84 |
4270 |
-2.74% |
AFIB |
 |
Acutus Medical Inc |
0.87 |
0.92 |
0.86 |
0.88 |
25424 |
-2.06% |
AFMD |
 |
Affimed N.V. |
0.70 |
0.73 |
0.65 |
0.71 |
1269661 |
2.00% |
AGAE |
 |
Allied Gaming & Entertainment Inc |
1.10 |
1.15 |
1.09 |
1.09 |
61738 |
0.46% |
AGBA |
 |
Agba Acquisition Ltd |
1.61 |
1.62 |
1.56 |
1.60 |
153351 |
-3.03% |
AGE |
 |
Agex Therapeutics Inc |
0.62 |
0.67 |
0.62 |
0.64 |
11574 |
0.96% |
AGEN |
 |
Antigenics, Inc |
2.06 |
2.13 |
1.94 |
1.99 |
12258448 |
-2.45% |
AGFY |
 |
Agrify Corp |
0.20 |
0.22 |
0.20 |
0.21 |
1028595 |
6.95% |
AGIL |
 |
AgileThought Inc |
0.80 |
0.80 |
0.78 |
0.80 |
28415 |
1.29% |
AGLE |
 |
Aeglea Biothera |
0.13 |
0.15 |
0.13 |
0.13 |
1270009 |
3.88% |
AGMH |
 |
Agm Group Holdings Inc Cl A |
1.77 |
1.78 |
1.76 |
1.76 |
1314 |
-0.57% |
AGRI |
 |
AgriFORCE Growing Systems ltd |
0.25 |
0.25 |
0.23 |
0.24 |
424865 |
-2.44% |
AGRX |
 |
Agile Therap |
3.56 |
3.71 |
3.43 |
3.48 |
21650 |
-2.74% |
AHG |
 |
Akso Health Group |
0.35 |
0.44 |
0.32 |
0.35 |
580562 |
7.71% |
AHI |
 |
Advanced Human Imaging Limited |
0.62 |
3.26 |
0.61 |
2.18 |
119091569 |
603.23% |
AHT |
 |
Ashford Hospitality Trust, Inc |
4.20 |
4.33 |
4.15 |
4.19 |
438362 |
-0.95% |
AIH |
 |
Aesthetic Medical International Holdings Group L |
0.94 |
0.97 |
0.94 |
0.96 |
3120 |
-1.44% |
AIHS |
 |
Senmiao Technology Ltd |
0.77 |
0.81 |
0.77 |
0.77 |
18088 |
0.26% |
AIM |
 |
Aerosonic Corporation |
0.46 |
0.53 |
0.45 |
0.50 |
246090 |
11.47% |
AIMD |
 |
Ainos Inc |
0.69 |
0.73 |
0.66 |
0.73 |
3909 |
1.36% |
AIRI |
 |
Air Industries Group Inc |
3.68 |
3.90 |
3.35 |
3.41 |
52081 |
-6.58% |
AIU |
 |
Meta Data Limited |
1.11 |
1.10 |
1.05 |
1.05 |
9452 |
-0.94% |
AKA |
 |
a.k.a. Brands Holding Corp |
0.48 |
0.55 |
0.44 |
0.48 |
289683 |
-2.46% |
AKAN |
 |
Akanda Corp |
0.73 |
0.73 |
0.70 |
0.70 |
63548 |
-2.78% |
AKBA |
 |
Akebia Therapeutics |
1.25 |
1.27 |
1.21 |
1.26 |
958915 |
0.80% |
AKLI |
 |
Akili Inc |
1.32 |
1.67 |
1.23 |
1.42 |
7211791 |
23.48% |
AKTS |
 |
Akoustis Technologies Inc |
3.43 |
3.47 |
3.15 |
3.19 |
406630 |
-7.00% |
AKTX |
 |
Akari Therapeutics |
0.17 |
0.17 |
0.14 |
0.16 |
788239 |
-3.70% |
AKU |
 |
Akumin Inc |
0.38 |
0.39 |
0.36 |
0.37 |
193325 |
-3.92% |
ALAR |
 |
Alarum Technologies Ltd |
2.33 |
2.42 |
2.33 |
2.36 |
21454 |
0.43% |
ALBT |
 |
Avalon GloboCare Corp |
2.07 |
2.19 |
2.07 |
2.08 |
7690 |
-1.89% |
ALGS |
 |
Aligos Therapeutics Inc |
1.12 |
1.16 |
1.08 |
1.12 |
35262 |
1.82% |
ALIM |
 |
Alimera Sciences Inc |
2.51 |
2.61 |
2.46 |
2.50 |
88334 |
-3.10% |
ALLG |
 |
Allego NV |
2.39 |
2.40 |
2.12 |
2.23 |
83057 |
-7.08% |
ALLK |
 |
Allakos Inc |
4.87 |
4.94 |
4.71 |
4.80 |
598640 |
-1.03% |
ALLR |
 |
Allarity Therapeutics Inc |
0.18 |
0.19 |
0.17 |
0.17 |
1325006 |
-5.21% |
ALLT |
 |
Allot Communications Ltd |
3.17 |
3.17 |
3.00 |
3.07 |
95198 |
-2.92% |
ALPP |
 |
Alpine 4 Holdings Inc |
2.56 |
2.56 |
2.42 |
2.48 |
24583 |
-0.80% |
ALPS |
 |
Alpine Summit Energy Partners Inc |
0.60 |
0.60 |
0.57 |
0.58 |
63295 |
-0.64% |
ALRN |
 |
American Learning Corp |
1.57 |
1.80 |
1.55 |
1.79 |
87326 |
13.98% |
ALT |
 |
iShares Diversified Alternatives Trust |
4.10 |
4.10 |
3.97 |
4.00 |
1221325 |
-2.20% |
ALTO |
 |
Alto Ingredients Inc |
2.45 |
2.45 |
2.31 |
2.40 |
1129726 |
-2.04% |
ALYA |
 |
Alithya Group Inc Cl A |
1.89 |
1.93 |
1.75 |
1.82 |
239146 |
-5.70% |
ALZN |
 |
Alzamend Neuro Inc |
0.70 |
0.72 |
0.64 |
0.65 |
134363 |
-9.44% |
AMBO |
 |
Ambow Education Holding Ltd |
0.21 |
0.24 |
0.21 |
0.22 |
18484 |
2.89% |
AMBP |
 |
Ardagh Metal Packaging S.A. |
3.84 |
3.88 |
3.76 |
3.85 |
955615 |
0.92% |
AMC |
 |
Amc Entertainment Holdings Inc |
4.65 |
4.82 |
4.65 |
4.77 |
14719999 |
1.92% |
AMLI |
 |
American Lithium Corp |
1.96 |
1.96 |
1.88 |
1.91 |
304020 |
-1.55% |
AMPE |
 |
Ampio Pharmaceuticals |
0.28 |
0.30 |
0.28 |
0.29 |
285898 |
7.59% |
AMPG |
 |
Amplitech Group Inc |
2.67 |
2.67 |
2.55 |
2.55 |
14696 |
-3.04% |
AMRN |
 |
Amarin Corporation plc (ADR) |
1.30 |
1.31 |
1.25 |
1.26 |
910062 |
-3.08% |
AMRS |
 |
Amyris Inc |
1.22 |
1.27 |
1.13 |
1.26 |
4362658 |
4.13% |
AMRX |
 |
Amneal Pharmaceuticals Inc |
2.42 |
2.53 |
2.38 |
2.44 |
930186 |
1.67% |
AMS |
 |
American Shared Hospital Services |
2.68 |
2.78 |
2.65 |
2.65 |
3760 |
0.00% |
AMST |
 |
Amesite Inc |
3.96 |
3.96 |
3.76 |
3.88 |
28103 |
0.26% |
AMTD |
 |
TD Ameritrade Holding Corp |
1.72 |
1.75 |
1.68 |
1.68 |
321350 |
-0.59% |
AMTI |
 |
Applied Molecular Transport Inc |
0.28 |
0.49 |
0.26 |
0.33 |
4244299 |
25.48% |
AMWL |
 |
American Well Corp Cl A |
2.48 |
2.52 |
2.42 |
2.43 |
773015 |
-2.02% |
ANGH |
 |
Anghami Inc |
1.03 |
1.13 |
1.03 |
1.13 |
7464 |
8.65% |
ANGI |
 |
Homeservices Inc |
3.17 |
3.23 |
3.13 |
3.19 |
449147 |
0.95% |
ANIX |
 |
Anixa Biosciences Inc |
3.48 |
3.51 |
3.35 |
3.42 |
29834 |
-2.29% |
ANNX |
 |
Annexon Inc |
2.91 |
3.06 |
2.79 |
2.81 |
567167 |
-2.43% |
ANTE |
 |
Airnet Technology Inc |
1.57 |
1.80 |
1.59 |
1.72 |
18070 |
1.86% |
ANY |
 |
Sphere 3D Corp |
0.30 |
0.32 |
0.29 |
0.30 |
467091 |
1.53% |
AP |
 |
Ampco-Pittsburgh Corp |
3.29 |
3.29 |
3.19 |
3.19 |
4533 |
-1.85% |
APCX |
 |
AppTech Payments Corp |
2.00 |
2.05 |
1.81 |
1.84 |
74104 |
-6.60% |
APDN |
 |
Applied Dna Scns |
1.52 |
1.54 |
1.40 |
1.40 |
73902 |
-6.67% |
APE |
 |
AMC Entertainment Holdings Inc |
1.58 |
1.61 |
1.59 |
1.58 |
8693689 |
-1.25% |
APEI |
 |
American Public Education, Inc |
4.88 |
4.94 |
4.67 |
4.69 |
201868 |
-4.67% |
APGN |
 |
Apexigen Inc |
0.48 |
0.50 |
0.43 |
0.47 |
226019 |
-3.28% |
API |
 |
Advanced Photonix, Inc |
3.02 |
3.15 |
3.01 |
3.01 |
224598 |
-0.66% |
APLT |
 |
Applied Therapeutics Inc |
1.47 |
1.51 |
1.41 |
1.47 |
190943 |
0.00% |
APM |
 |
Aptorum Group Ltd Cl A |
3.05 |
3.07 |
2.71 |
2.99 |
24295 |
-3.55% |
APPH |
 |
AppHarvest Inc |
0.36 |
0.36 |
0.35 |
0.35 |
1606842 |
-1.36% |
APRE |
 |
Aprea Therapeutics Inc |
3.67 |
3.68 |
3.45 |
3.53 |
10214 |
1.44% |
APT |
 |
Alpha Pro Tech, Ltd |
3.86 |
3.93 |
3.80 |
3.80 |
40614 |
-2.81% |
APVO |
 |
Aptevo Therapeutics Inc |
1.59 |
1.63 |
1.53 |
1.56 |
57330 |
-3.11% |
APWC |
 |
Asia Pacific Wire & Cable |
1.64 |
1.75 |
1.64 |
1.65 |
11828 |
0.61% |
AQB |
 |
Aquabounty Technologies Inc |
0.38 |
0.39 |
0.36 |
0.36 |
479102 |
-3.74% |
AQMS |
 |
Aqua Metals Inc |
1.21 |
1.24 |
1.15 |
1.15 |
186117 |
-4.17% |
AQST |
 |
Aquestive Therapeutics Inc |
2.15 |
2.21 |
2.07 |
2.12 |
441882 |
-1.40% |
ARAV |
 |
Aravive Inc |
1.74 |
1.77 |
1.65 |
1.65 |
244870 |
-3.51% |
ARAY |
 |
Accuray Incorporated |
3.71 |
3.75 |
3.68 |
3.74 |
314693 |
1.63% |
ARBB |
 |
ARB IOT Group Ltd |
3.19 |
3.36 |
3.13 |
3.25 |
43477 |
-0.31% |
ARBE |
 |
Arbe Robotics Ltd |
2.80 |
2.80 |
2.55 |
2.64 |
257820 |
-4.35% |
ARBK |
 |
Argo Blockchain Plc |
1.22 |
1.23 |
1.13 |
1.16 |
91281 |
-4.92% |
ARC |
 |
American Reprographics Company |
2.99 |
3.03 |
2.92 |
2.93 |
121446 |
0.00% |
ARDS |
 |
Aridis Pharmaceuticals Inc |
0.28 |
0.29 |
0.25 |
0.27 |
4001434 |
-1.96% |
ARDX |
 |
Ardelyx Inc |
3.95 |
4.03 |
3.88 |
3.98 |
4595550 |
1.27% |
AREB |
 |
American Rebel Holdings Inc |
0.15 |
0.16 |
0.15 |
0.15 |
481414 |
-0.66% |
AREC |
 |
American Resources Corp |
1.71 |
1.74 |
1.66 |
1.73 |
119072 |
0.88% |
AREN |
 |
Arena Group Holdings Inc (The) |
3.53 |
3.52 |
3.36 |
3.46 |
50813 |
0.29% |
ARMP |
 |
Armata Pharmaceuticals Inc |
1.40 |
1.50 |
1.40 |
1.45 |
4666 |
-7.05% |
ARQQ |
 |
Arqit Quantum Inc |
1.65 |
1.65 |
1.51 |
1.54 |
2165790 |
-3.14% |
ARTL |
 |
The Aristotle Corporation |
2.11 |
2.11 |
2.00 |
2.01 |
6192 |
-1.47% |
ARTW |
 |
Arts-Way Manufacturing Co |
2.52 |
2.55 |
2.43 |
2.43 |
4492 |
-5.81% |
ARVL |
 |
Arrival |
2.66 |
2.80 |
2.59 |
2.66 |
463158 |
-0.75% |
ASLN |
 |
Aslan Pharmaceuticals Ltd ADR |
3.80 |
3.89 |
3.70 |
3.78 |
47760 |
-1.56% |
ASM |
 |
Avino Silver & Gold |
0.71 |
0.72 |
0.70 |
0.71 |
188271 |
0.00% |
ASMB |
 |
Assembly Biosciences |
1.11 |
1.12 |
1.05 |
1.08 |
121355 |
-3.14% |
ASNS |
 |
Actelis Networks Inc |
3.00 |
3.15 |
2.85 |
2.86 |
23147 |
-4.67% |
ASPI |
 |
ASP Isotopes Inc |
0.42 |
0.44 |
0.40 |
0.42 |
241931 |
1.89% |
ASRV |
 |
AmeriServ Financial, Inc |
2.84 |
2.84 |
2.78 |
2.78 |
2005 |
-0.36% |
ASST |
 |
Asset Entities Inc |
1.37 |
1.37 |
1.04 |
1.15 |
656958 |
-16.06% |
ASTI |
 |
Ascent Solar Technologies, Inc |
0.12 |
0.13 |
0.12 |
0.12 |
1726882 |
7.59% |
ASTR |
 |
Astra Space Inc |
0.39 |
0.40 |
0.38 |
0.39 |
1566510 |
0.72% |
ASXC |
 |
Asensus Surgical Inc |
0.54 |
0.58 |
0.54 |
0.54 |
687100 |
0.37% |
ATAI |
 |
ATA Inc |
1.78 |
1.83 |
1.74 |
1.75 |
372921 |
-2.23% |
ATER |
 |
Aterian Inc |
0.58 |
0.59 |
0.50 |
0.54 |
1239286 |
-6.21% |
ATHA |
 |
Athira Pharma Inc |
3.49 |
3.55 |
3.25 |
3.27 |
231318 |
-6.84% |
ATHE |
 |
Alterity Therapeutics Ltd |
2.88 |
2.88 |
2.88 |
2.88 |
373 |
-0.52% |
ATHX |
 |
Athersys, Inc |
1.00 |
1.03 |
0.98 |
1.00 |
59345 |
0.00% |
ATIF |
 |
Atif Holdings Ltd |
1.70 |
1.74 |
1.64 |
1.69 |
743 |
0.39% |
ATIP |
 |
ATI Physical Therapy Inc |
0.17 |
0.18 |
0.16 |
0.18 |
658788 |
7.95% |
ATNF |
 |
180 Life Sciences Corp |
1.22 |
1.23 |
1.16 |
1.21 |
135385 |
-0.82% |
ATOS |
 |
Atossa Genetics Inc |
0.99 |
0.99 |
0.88 |
0.88 |
718374 |
-9.21% |
ATRA |
 |
Atara Biotherap |
1.89 |
2.05 |
1.86 |
1.98 |
2189215 |
5.32% |
ATTO |
 |
Atento S.A. |
1.76 |
1.78 |
1.48 |
1.53 |
157373 |
-9.35% |
ATUS |
 |
Altice USA Inc Cl A |
2.75 |
2.94 |
2.70 |
2.76 |
3635032 |
0.00% |
ATXG |
 |
Addentax Group Corp |
0.74 |
0.75 |
0.71 |
0.72 |
131039 |
-2.66% |
ATXI |
 |
Avenue Therapeutics Inc |
1.17 |
1.19 |
1.15 |
1.15 |
79201 |
-2.54% |
AUGX |
 |
Augmedix Inc |
3.97 |
4.26 |
3.73 |
4.13 |
202118 |
1.47% |
AUID |
 |
Ipsidy Inc |
0.75 |
0.77 |
0.72 |
0.72 |
45621 |
-4.76% |
AUMN |
 |
Golden Minerals Company |
2.47 |
2.60 |
2.31 |
2.39 |
231151 |
-13.25% |
AUR |
 |
Aurora Innovation Inc |
2.10 |
2.32 |
2.01 |
2.29 |
5479840 |
11.17% |
AUST |
 |
Austin Gold Corp |
1.03 |
1.04 |
1.00 |
1.01 |
9457 |
-2.00% |
AUTL |
 |
Autolus Therapeutics Plc ADR |
2.92 |
2.93 |
2.83 |
2.87 |
242611 |
-1.71% |
AUUD |
 |
Auddia Inc |
0.39 |
0.47 |
0.39 |
0.43 |
315725 |
13.99% |
AUVI |
 |
Applied Uv Inc |
1.93 |
1.95 |
1.74 |
1.77 |
58350 |
-6.84% |
AVAH |
 |
Aveanna Healthcare Holdings Inc |
1.36 |
1.38 |
1.32 |
1.33 |
33596 |
-2.92% |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
2.46 |
2.48 |
2.40 |
2.42 |
50667 |
-0.82% |
AVGR |
 |
Avinger Inc |
0.58 |
0.58 |
0.53 |
0.56 |
26403 |
-0.89% |
AVIR |
 |
Atea Pharmaceuticals Inc |
4.26 |
4.26 |
4.10 |
4.11 |
428781 |
-3.75% |
AVRO |
 |
Avrobio Inc |
1.18 |
1.26 |
1.16 |
1.22 |
1237635 |
1.67% |
AVTX |
 |
Avalo Therapeutics Inc |
4.08 |
4.32 |
4.01 |
4.02 |
27143 |
-3.13% |
AWH |
 |
Allied World Assurance Holdings, Ltd |
2.91 |
3.06 |
2.91 |
3.06 |
17331 |
5.15% |
AWIN |
 |
AERWINS Technologies Inc |
0.52 |
0.52 |
0.45 |
0.47 |
185806 |
-7.48% |
AWP |
 |
Alpine Global Premier Properties Fund |
3.88 |
3.88 |
3.84 |
3.85 |
123488 |
-0.26% |
AWRE |
 |
Aware, Inc |
1.59 |
1.59 |
1.56 |
1.56 |
10217 |
-0.64% |
AWX |
 |
Avalon Holdings Corporation |
2.32 |
2.32 |
2.25 |
2.25 |
3876 |
0.90% |
AXDX |
 |
Accelerate Diagnosti |
0.68 |
0.83 |
0.66 |
0.74 |
581731 |
8.82% |
AXLA |
 |
Axcella Health Inc |
0.32 |
0.34 |
0.31 |
0.31 |
45438 |
-4.16% |
AXTI |
 |
AXT, Inc |
3.60 |
3.79 |
3.51 |
3.74 |
412134 |
3.89% |
AYRO |
 |
Ayro Inc |
0.56 |
0.57 |
0.55 |
0.56 |
51862 |
-1.22% |
AYTU |
 |
Aytu Bioscience Inc |
1.55 |
1.66 |
1.52 |
1.60 |
186687 |
1.91% |
AZ |
 |
Allianz SE (ADR) |
2.10 |
2.45 |
2.08 |
2.40 |
362267 |
16.79% |
AZRE |
 |
Azure Power Global Ltd |
2.18 |
2.18 |
1.99 |
2.16 |
332756 |
-2.26% |
AZYO |
 |
Aziyo Biologics Inc Cl A |
2.39 |
2.39 |
2.27 |
2.27 |
27149 |
-4.22% |
BACK |
 |
IMAC Holdings Inc |
0.13 |
0.13 |
0.12 |
0.13 |
166089 |
0.96% |
BANL |
 |
CBL International Ltd |
2.67 |
2.83 |
2.67 |
2.73 |
106984 |
4.60% |
BARK |
 |
Original BARK Co (The) |
1.15 |
1.38 |
1.15 |
1.37 |
2508779 |
20.18% |
BBAI |
 |
BigBear.ai Holdings Inc |
2.09 |
2.27 |
1.99 |
2.04 |
7284515 |
-3.55% |
BBD |
 |
Banco Bradesco SA (ADR) |
3.43 |
3.51 |
3.42 |
3.47 |
25934685 |
2.36% |
BBDO |
 |
Banco Bradesco S.A. |
2.90 |
2.96 |
2.90 |
2.96 |
6895 |
3.68% |
BBGI |
 |
Beasley Broadcast Group, Inc |
1.03 |
1.08 |
1.03 |
1.05 |
19033 |
1.94% |
BBIG |
 |
Vinco Ventures Inc |
2.18 |
2.23 |
2.05 |
2.09 |
248731 |
-4.13% |
BBLN |
 |
Babylon Holdings Limited |
0.62 |
0.67 |
0.62 |
0.64 |
455320 |
0.97% |
BCAB |
 |
BioAtla Inc |
3.72 |
3.78 |
3.63 |
3.65 |
254397 |
-1.35% |
BCAN |
 |
BYND Cannasoft Enterprises Inc |
3.54 |
3.55 |
3.31 |
3.55 |
11191 |
0.28% |
BCDA |
 |
Biocardia Inc |
2.18 |
2.18 |
2.09 |
2.12 |
20342 |
0.00% |
BCEL |
 |
Atreca Inc Cl A |
1.19 |
1.24 |
1.17 |
1.21 |
91522 |
2.54% |
BCLI |
 |
Brainstorm Cell |
2.93 |
2.94 |
2.81 |
2.83 |
80954 |
-3.08% |
BCOV |
 |
Brightcove Inc |
4.33 |
4.39 |
4.25 |
4.27 |
77226 |
-1.16% |
BDN |
 |
Brandywine Realty Trust |
4.49 |
4.49 |
4.38 |
4.43 |
1901892 |
-1.34% |
BDRX |
 |
Biodexa Pharmaceuticals Plc |
0.08 |
0.08 |
0.08 |
0.08 |
2400158 |
-1.39% |
BDSX |
 |
Biodesix Inc |
1.27 |
1.38 |
1.27 |
1.36 |
36255 |
6.25% |
BDTX |
 |
Black Diamond Therapeutics Inc |
2.14 |
2.14 |
1.96 |
1.97 |
44850 |
-7.94% |
BEAT |
 |
Cardionet Inc |
2.65 |
2.70 |
2.46 |
2.63 |
128767 |
0.00% |
BEDU |
 |
Bright Scholar Education Holdings Ltd |
1.64 |
1.81 |
1.62 |
1.67 |
27175 |
1.21% |
BEST |
 |
Shiner International, Inc |
2.31 |
2.37 |
2.31 |
2.37 |
11239 |
4.87% |
BFI |
 |
BurgerFi International Inc |
1.54 |
1.65 |
1.51 |
1.59 |
49548 |
1.27% |
BFLY |
 |
Bluefly, Inc |
2.26 |
2.28 |
2.16 |
2.17 |
968092 |
-3.56% |
BFRG |
 |
Bullfrog AI Holdings Inc |
4.21 |
4.27 |
3.73 |
3.77 |
354931 |
-10.24% |
BFRI |
 |
Biofrontera Inc |
0.47 |
0.47 |
0.44 |
0.45 |
27339 |
-1.93% |
BGCP |
 |
BGC Partners, Inc |
4.77 |
4.83 |
4.75 |
4.76 |
1567905 |
-0.63% |
BGRY |
 |
Berkshire Grey Inc |
1.38 |
1.39 |
1.38 |
1.38 |
330869 |
0.00% |
BGXX |
 |
Bright Green Corp |
0.93 |
0.97 |
0.88 |
0.89 |
268428 |
-5.04% |
BHAT |
 |
Blue Hat Interactive Entertainment Tech |
1.06 |
1.09 |
0.99 |
0.99 |
70402 |
-7.90% |
BHIL |
 |
Benson Hill Inc |
1.32 |
1.34 |
1.22 |
1.25 |
246177 |
-8.09% |
BHR |
 |
Braemar Hotels & Resorts Inc |
4.22 |
4.25 |
4.17 |
4.18 |
142508 |
-0.95% |
BIAF |
 |
BioAffinity Technologies Inc |
2.00 |
2.04 |
2.00 |
2.03 |
13126 |
5.18% |
BIMI |
 |
NF Energy Saving Corp |
1.12 |
1.12 |
1.02 |
1.10 |
63925 |
-0.01% |
BIOC |
 |
BioClinica, Inc. |
2.08 |
2.08 |
1.91 |
1.93 |
73755 |
-6.16% |
BIOL |
 |
Biolase Inc |
0.08 |
0.08 |
0.07 |
0.07 |
3495030 |
-7.63% |
BIRD |
 |
Allbirds Inc |
1.37 |
1.47 |
1.26 |
1.28 |
1713309 |
-6.57% |
BITF |
 |
Bitfarms Ltd. |
1.15 |
1.16 |
1.08 |
1.09 |
2304008 |
-3.54% |
BJDX |
 |
Bluejay Diagnostics Inc |
0.21 |
0.22 |
0.20 |
0.21 |
162749 |
2.18% |
BKCC |
 |
Blackrock Kelso Capital Corp |
3.34 |
3.35 |
3.31 |
3.33 |
148995 |
-0.89% |
BKD |
 |
Brookdale Senior Living, Inc |
4.05 |
4.14 |
4.01 |
4.10 |
1216054 |
1.49% |
BKKT |
 |
Bakkt Holdings Inc |
1.42 |
1.46 |
1.39 |
1.39 |
390914 |
-2.80% |
BKSY |
 |
BlackSky Technology Inc |
1.88 |
1.90 |
1.70 |
1.72 |
1564717 |
-8.02% |
BKYI |
 |
Bio-Key Intl Inc |
0.70 |
0.74 |
0.70 |
0.72 |
11619 |
-4.00% |
BLBX |
 |
Blackboxstocks Inc |
3.51 |
3.51 |
3.51 |
3.53 |
3192 |
0.57% |
BLDE |
 |
Blade Air Mobility Inc |
3.70 |
3.71 |
3.57 |
3.69 |
346393 |
1.10% |
BLDP |
 |
Ballard Power Systems Inc |
4.40 |
4.40 |
4.27 |
4.31 |
2259466 |
-1.60% |
BLIN |
 |
Bridgeline Digital Inc |
1.13 |
1.17 |
1.07 |
1.13 |
75792 |
2.09% |
BLND |
 |
Blend Labs Inc |
1.03 |
1.05 |
0.92 |
0.98 |
3854862 |
-4.84% |
BLPH |
 |
Bellerophon Ther Com |
0.77 |
0.77 |
0.72 |
0.72 |
1221754 |
-6.48% |
BLRX |
 |
Biolinerx Ltd |
1.65 |
1.66 |
1.57 |
1.58 |
302572 |
-3.66% |
BLUE |
 |
Bluebird Bio |
3.78 |
3.78 |
3.62 |
3.65 |
2874493 |
-2.93% |
BLZE |
 |
Backblaze Inc |
4.08 |
4.18 |
4.03 |
4.15 |
79559 |
1.47% |
BMR |
 |
BioMed Realty Trust, Inc |
2.80 |
3.16 |
2.72 |
2.87 |
240904 |
2.50% |
BMRA |
 |
Biomerica Inc |
1.46 |
1.60 |
1.43 |
1.51 |
41619 |
3.42% |
BMTX |
 |
BM Technologies Inc |
3.34 |
3.34 |
3.13 |
3.17 |
14003 |
-3.94% |
BNED |
 |
Barnes & Noble Education Inc C |
1.13 |
1.17 |
1.10 |
1.12 |
275158 |
-2.61% |
BNGO |
 |
Bionano Genomics Inc |
0.73 |
0.76 |
0.73 |
0.74 |
7956132 |
1.21% |
BNMV |
 |
BitNile Metaverse Inc |
1.18 |
1.24 |
1.10 |
1.12 |
68922 |
-8.20% |
BNOX |
 |
Bionomics Ltd. |
2.50 |
2.50 |
2.26 |
2.26 |
1116 |
1.35% |
BNR |
 |
Burning Rock Biotech Limited ADR |
2.28 |
2.28 |
2.15 |
2.20 |
18882 |
-1.35% |
BNRG |
 |
Brenmiller Energy Ltd |
0.99 |
1.00 |
0.93 |
0.97 |
18204 |
-1.50% |
BNSO |
 |
Bonso Electronics International Inc |
3.10 |
3.10 |
2.92 |
3.03 |
7868 |
2.36% |
BNTC |
 |
Benitec Biopharma Ltd |
0.23 |
0.24 |
0.22 |
0.23 |
82379 |
1.62% |
BODY |
 |
Body Central Acquisition Corporation |
0.45 |
0.47 |
0.45 |
0.46 |
278402 |
1.23% |
BOIL |
 |
Ultra DJ-UBS Natural Gas Proshares |
2.56 |
2.65 |
2.50 |
2.54 |
52911218 |
-5.58% |
BOLT |
 |
Bolt Technology Corp |
1.65 |
1.68 |
1.63 |
1.64 |
28188 |
-1.20% |
BON |
 |
Bon Natural Life Ltd |
0.68 |
0.77 |
0.65 |
0.71 |
280166 |
6.36% |
BOSC |
 |
B |
3.09 |
3.15 |
3.04 |
3.13 |
37658 |
3.30% |
BOXL |
 |
Boxlight Corp Cl A |
0.30 |
0.34 |
0.30 |
0.31 |
559304 |
3.37% |
BPTH |
 |
Bio-Path Holdings |
1.66 |
1.67 |
1.58 |
1.58 |
12621 |
-4.24% |
BPTS |
 |
Biophytis |
2.80 |
2.80 |
2.39 |
2.80 |
1206 |
17.04% |
BQ |
 |
Boqii Holding Limited ADR |
1.91 |
1.91 |
1.79 |
1.79 |
5235 |
-3.77% |
BRAG |
 |
Bragg Gaming Group Inc |
3.00 |
3.08 |
2.95 |
3.01 |
31106 |
-0.66% |
BRDS |
 |
Bird Global Inc |
2.30 |
2.36 |
2.15 |
2.20 |
184222 |
-3.51% |
BREA |
 |
Brera Holdings PLC |
1.90 |
1.90 |
1.81 |
1.84 |
57167 |
-1.07% |
BRFH |
 |
Barfresh Food Group Inc |
1.31 |
1.32 |
1.23 |
1.23 |
1030 |
-5.38% |
BRFS |
 |
BRF Brasil Foods SA(ADR) |
1.82 |
1.86 |
1.80 |
1.84 |
4252819 |
1.10% |
BRLT |
 |
Brilliant Earth Group Inc |
3.84 |
3.94 |
3.70 |
3.90 |
55114 |
2.90% |
BRN |
 |
Barnwell Industries, Inc |
2.65 |
2.81 |
2.62 |
2.76 |
26355 |
2.99% |
BRQS |
 |
Borqs Technologies Inc |
0.21 |
0.21 |
0.20 |
0.20 |
600952 |
-3.29% |
BRSH |
 |
Bruush Oral Care Inc. |
0.29 |
0.30 |
0.29 |
0.30 |
119455 |
0.00% |
BSFC |
 |
Blue Star Foods Corp |
0.08 |
0.08 |
0.08 |
0.08 |
1620481 |
-5.14% |
BSGM |
 |
Biosig Technologies |
1.16 |
1.18 |
1.05 |
1.09 |
446516 |
-7.27% |
BSQR |
 |
BSQUARE Corporation |
1.31 |
1.32 |
1.24 |
1.25 |
30419 |
-4.58% |
BTB |
 |
Bit Brother Limited |
0.78 |
0.80 |
0.78 |
0.78 |
21345 |
-0.23% |
BTBD |
 |
BT Brands Inc |
2.79 |
2.79 |
2.59 |
2.79 |
350 |
0.00% |
BTBT |
 |
Bit Digital Inc |
3.05 |
3.07 |
2.85 |
2.86 |
2382354 |
-3.38% |
BTCM |
 |
BIT Mining Ltd |
2.95 |
2.95 |
2.75 |
2.80 |
56207 |
-2.10% |
BTCS |
 |
BTCS Inc |
1.18 |
1.18 |
1.13 |
1.16 |
39480 |
0.00% |
BTCY |
 |
Biotricity Inc |
0.71 |
0.71 |
0.69 |
0.69 |
22829 |
-2.86% |
BTE |
 |
Baytex Energy Trust (USA) |
3.48 |
3.53 |
3.43 |
3.46 |
1767741 |
0.00% |
BTG |
 |
B2Gold Corp |
3.84 |
3.86 |
3.79 |
3.83 |
5680323 |
-0.26% |
BTOG |
 |
China Xiangtai Food Co Ltd |
1.27 |
1.36 |
1.27 |
1.29 |
36485 |
2.38% |
BTTR |
 |
Better Choice Company Inc |
0.24 |
0.27 |
0.24 |
0.25 |
622789 |
5.00% |
BTTX |
 |
Better Therapeutics Inc |
0.79 |
0.80 |
0.76 |
0.77 |
51412 |
-0.65% |
BURU |
 |
Nuburu Inc |
0.66 |
0.69 |
0.66 |
0.68 |
62520 |
1.19% |
BVS |
 |
Bioventus Inc |
3.00 |
3.00 |
2.69 |
2.71 |
472442 |
-10.26% |
BVXV |
 |
Biondvax Pharma Ads |
1.42 |
1.44 |
1.31 |
1.35 |
61221 |
-4.93% |
BWAY |
 |
Brainsway Ltd ADR |
2.23 |
2.26 |
2.19 |
2.19 |
38815 |
-0.73% |
BWEN |
 |
Broadwind Energy Inc |
3.90 |
3.92 |
3.73 |
3.75 |
163296 |
-4.82% |
BWV |
 |
BB CBOE SP500 IPATH |
0.81 |
0.81 |
0.78 |
0.79 |
22803 |
-1.24% |
BXRX |
 |
Baudax Bio Inc |
0.55 |
0.57 |
0.52 |
0.55 |
245702 |
-5.17% |
BYFC |
 |
Broadway Financial Corporation |
1.02 |
1.02 |
0.98 |
0.98 |
19421 |
-2.97% |
BYSI |
 |
Beyondspring Inc |
1.25 |
1.29 |
1.21 |
1.29 |
23833 |
6.61% |
BZFD |
 |
BuzzFeed Inc |
0.65 |
0.66 |
0.63 |
0.66 |
521196 |
1.08% |
BZUN |
 |
Baozun Inc Ads |
4.27 |
4.30 |
4.18 |
4.23 |
212279 |
-0.47% |
CAAS |
 |
China Automotive Systems, Inc |
4.90 |
4.93 |
4.68 |
4.68 |
28868 |
-4.68% |
CACO |
 |
Caravelle International Group |
0.61 |
0.61 |
0.57 |
0.60 |
16458 |
-5.06% |
CADL |
 |
Candel Therapeutics Inc |
1.80 |
1.80 |
1.46 |
1.47 |
41435 |
-7.55% |
CAMP |
 |
CalAmp Corp |
2.08 |
2.18 |
1.94 |
1.99 |
144523 |
-2.93% |
CAN |
 |
Canaan Inc ADR |
2.06 |
2.18 |
2.05 |
2.12 |
2801992 |
3.92% |
CANF |
 |
Can-Fite Biopharma Ltd |
2.64 |
2.70 |
2.63 |
2.63 |
11364 |
-2.42% |
CANG |
 |
Cango Inc ADR |
1.15 |
1.25 |
1.12 |
1.20 |
138764 |
0.84% |
CANO |
 |
Cano Health Inc |
1.31 |
1.43 |
1.31 |
1.41 |
2973967 |
6.02% |
CAPR |
 |
Capricor Therap |
4.60 |
4.81 |
4.60 |
4.70 |
85077 |
2.62% |
CARA |
 |
Cara Therapeutics |
3.28 |
3.38 |
3.19 |
3.36 |
898151 |
3.07% |
CARV |
 |
Carver Bancorp, Inc |
3.81 |
3.85 |
3.62 |
3.62 |
11163 |
-5.24% |
CASA |
 |
Mexican Restaurants, Inc. |
1.08 |
1.14 |
1.03 |
1.06 |
300744 |
-0.93% |
CASI |
 |
Casi Phrmactcls Inc |
2.56 |
2.57 |
2.40 |
2.42 |
27555 |
-5.84% |
CATX |
 |
Perspective Therapeutics Inc |
0.54 |
0.54 |
0.52 |
0.52 |
181901 |
-3.52% |
CBAT |
 |
Cbak Energy Technology Inc |
1.23 |
1.24 |
1.17 |
1.20 |
205730 |
-2.44% |
CBD |
 |
Companhia Brasileira de Distrib |
3.45 |
3.55 |
3.45 |
3.49 |
652474 |
0.87% |
CBIO |
 |
Catalyst Bio |
0.23 |
0.24 |
0.22 |
0.23 |
63760 |
3.05% |
CCCC |
 |
C4 Therapeutics Inc |
3.53 |
3.75 |
3.35 |
3.48 |
571959 |
-1.69% |
CCLD |
 |
CareCloud Inc |
3.10 |
3.22 |
3.09 |
3.12 |
19819 |
0.48% |
CCLP |
 |
CSI Compressco |
1.17 |
1.17 |
1.10 |
1.11 |
37933 |
-3.48% |
CCM |
 |
Concord Medical Services Holding Ltd. |
1.42 |
1.42 |
1.39 |
1.39 |
951 |
-1.42% |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.38 |
1.41 |
1.33 |
1.34 |
1974493 |
0.00% |
CDE |
 |
Coeur dAlene Mines Corporation |
3.20 |
3.22 |
3.12 |
3.12 |
2628867 |
-2.80% |
CDIO |
 |
Cardio Diagnostics Holdings Inc |
1.33 |
1.40 |
1.33 |
1.39 |
58068 |
2.96% |
CDRO |
 |
Codere Online Luxembourg S.A |
3.26 |
3.29 |
3.09 |
3.29 |
2592 |
0.92% |
CDTX |
 |
Cidara Thera |
1.25 |
1.26 |
1.20 |
1.21 |
585041 |
-2.42% |
CDXC |
 |
Chromadex Corp CS |
1.57 |
1.61 |
1.57 |
1.59 |
68732 |
1.27% |
CDXS |
 |
Codexis, Inc. |
2.56 |
2.60 |
2.48 |
2.54 |
398742 |
-0.78% |
CDZI |
 |
Cadiz Inc |
4.73 |
4.83 |
4.61 |
4.65 |
162778 |
-1.90% |
CEAD |
 |
CEA Industries Inc |
0.73 |
0.75 |
0.71 |
0.75 |
3125 |
2.66% |
CEI |
 |
Camber Energy Inc |
1.04 |
1.04 |
1.01 |
1.01 |
335548 |
-0.98% |
CELL |
 |
Brightpoint, Inc |
0.55 |
0.60 |
0.52 |
0.54 |
960518 |
-1.98% |
CELU |
 |
Celularity Inc |
0.68 |
0.68 |
0.65 |
0.65 |
219950 |
-3.81% |
CELZ |
 |
Creative Medical Technology Holdings Inc |
0.56 |
0.56 |
0.40 |
0.43 |
1543760 |
-24.98% |
CENN |
 |
Cenntro Electric Group Limited |
0.31 |
0.31 |
0.30 |
0.30 |
1938687 |
-4.62% |
CERS |
 |
Cerus Corporation |
2.54 |
2.62 |
2.50 |
2.53 |
1237955 |
-0.08% |
CETY |
 |
Clean Energy Technologies Inc |
2.88 |
2.96 |
2.83 |
2.95 |
19840 |
4.98% |
CFMS |
 |
Conformis Inc CS |
1.15 |
1.16 |
1.09 |
1.13 |
29375 |
-1.74% |
CFRX |
 |
Contrafect |
1.80 |
2.21 |
1.75 |
1.94 |
27686839 |
34.72% |
CGA |
 |
China Green Agriculture, Inc |
3.00 |
3.08 |
3.00 |
3.00 |
1537 |
0.00% |
CGC |
 |
Capital Gold Corporation |
0.71 |
0.72 |
0.66 |
0.68 |
12582364 |
-2.06% |
CGEN |
 |
Compugen Ltd |
1.33 |
1.36 |
1.28 |
1.31 |
668108 |
3.15% |
CGRN |
 |
Capstone Green Energy Corp. |
1.21 |
1.22 |
1.16 |
1.16 |
37348 |
-4.92% |
CGTX |
 |
Cognition Therapeutics Inc |
2.95 |
3.16 |
2.75 |
2.77 |
52788 |
-7.67% |
CHCI |
 |
Comstock Homebuilding Companies, Inc |
3.57 |
4.06 |
3.57 |
4.00 |
32170 |
10.19% |
CHEK |
 |
Check-Cap Ltd Ord |
2.70 |
2.91 |
2.46 |
2.50 |
212653 |
-3.47% |
CHNR |
 |
China Natural Resources Inc |
2.00 |
2.00 |
1.86 |
1.86 |
6088 |
-7.00% |
CHSN |
 |
Chanson International Holding |
1.93 |
2.02 |
1.92 |
1.92 |
24996 |
-4.00% |
CIA |
 |
Citizens, Inc |
2.09 |
2.42 |
2.08 |
2.29 |
155727 |
7.01% |
CIF |
 |
MFS Intermediate High Income Fund |
1.63 |
1.66 |
1.62 |
1.64 |
181080 |
-1.73% |
CIFR |
 |
Cipher Mining Inc |
2.30 |
2.32 |
2.19 |
2.30 |
551430 |
0.44% |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
2.47 |
2.53 |
2.46 |
2.53 |
4351350 |
5.86% |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.83 |
2.88 |
2.81 |
2.85 |
73147 |
0.00% |
CING |
 |
Cingulate Inc |
0.99 |
1.03 |
0.95 |
1.00 |
182488 |
2.85% |
CISO |
 |
Cerberus Cyber Sentinel Corp |
0.19 |
0.19 |
0.18 |
0.19 |
740286 |
-2.04% |
CJET |
 |
|
4.92 |
5.00 |
4.33 |
4.55 |
610970 |
-8.08% |
CJJD |
 |
China Jo Jo Drugstores Inc |
0.73 |
0.75 |
0.72 |
0.73 |
512634 |
-2.12% |
CKPT |
 |
Checkpoint Therapeutics Inc |
2.84 |
2.93 |
2.79 |
2.80 |
103077 |
-5.08% |
CLEU |
 |
China Liberal Education Holdings Ltd |
0.85 |
0.89 |
0.82 |
0.87 |
561627 |
2.35% |
CLIR |
 |
Clearsign Combustion |
1.38 |
1.50 |
1.21 |
1.21 |
191876 |
-10.88% |
CLLS |
 |
Cellectis S.A. ADR |
1.97 |
1.98 |
1.92 |
1.94 |
22902 |
-2.76% |
CLNE |
 |
Clean Energy Fuels Corp |
4.41 |
4.41 |
4.26 |
4.37 |
2171761 |
-1.35% |
CLNN |
 |
Clene Inc |
1.04 |
1.05 |
1.00 |
1.03 |
80562 |
-2.83% |
CLOV |
 |
Clover Health Investments Corp |
0.99 |
1.02 |
0.97 |
1.00 |
3441008 |
3.54% |
CLPS |
 |
Clps Incorp |
1.22 |
1.32 |
1.22 |
1.22 |
20516 |
-2.84% |
CLRB |
 |
Cellectar Biosc |
1.76 |
1.84 |
1.76 |
1.84 |
14009 |
4.26% |
CLRO |
 |
ClearOne Communications, Inc |
0.97 |
1.00 |
0.89 |
0.92 |
485994 |
-7.17% |
CLSD |
 |
Clearside Biomedi |
1.26 |
1.29 |
1.26 |
1.28 |
28849 |
0.00% |
CLSK |
 |
Cleanspark Inc |
3.96 |
3.99 |
3.79 |
3.80 |
3849869 |
-2.56% |
CLVR |
 |
Clever Leaves Holdings Inc |
0.25 |
0.26 |
0.25 |
0.25 |
138470 |
0.20% |
CLWT |
 |
Euro Tech Holdings Co |
1.64 |
1.74 |
1.64 |
1.72 |
10389 |
2.38% |
CMAX |
 |
CareMax Inc |
3.67 |
3.84 |
3.62 |
3.70 |
206824 |
-0.54% |
CMCM |
 |
Cheetah Mobile Inc |
2.09 |
2.10 |
2.06 |
2.07 |
9037 |
-2.36% |
CMLS |
 |
Cumulus Media Inc |
3.44 |
3.47 |
3.24 |
3.28 |
73176 |
-6.82% |
CMMB |
 |
Chemomab Therapeutics Ltd |
1.72 |
1.76 |
1.64 |
1.75 |
8963 |
0.00% |
CMND |
 |
Clearmind Medicine Inc |
0.53 |
0.57 |
0.51 |
0.54 |
192911 |
-1.49% |
CMPX |
 |
Compass Therapeutics Inc |
3.05 |
3.19 |
3.00 |
3.14 |
360545 |
3.63% |
CMRA |
 |
Comera Life Sciences Holdings Inc |
0.45 |
0.51 |
0.40 |
0.43 |
4463 |
-13.72% |
CMRX |
 |
Chimerix Inc |
1.38 |
1.43 |
1.29 |
1.39 |
957859 |
0.72% |
CMU |
 |
MFS High Yield Municipal Trust |
3.19 |
3.23 |
3.19 |
3.21 |
15483 |
0.00% |
CNBS |
 |
Amplify Seymour Cannabis ETF |
3.76 |
3.78 |
3.72 |
3.74 |
29146 |
-1.06% |
CNDT |
 |
Conduent Inc |
3.32 |
3.36 |
3.24 |
3.25 |
586844 |
-1.81% |
CNET |
 |
Chinanet Online Holdings Inc |
1.34 |
1.35 |
1.29 |
1.32 |
29091 |
-2.94% |
CNEY |
 |
CN Energy Group Inc |
0.21 |
0.21 |
0.20 |
0.21 |
166990 |
-0.96% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
3.00 |
3.10 |
2.87 |
2.95 |
43198 |
-1.34% |
CNFR |
 |
Conifer Holdings |
1.60 |
1.60 |
1.60 |
1.60 |
387 |
0.69% |
CNSL |
 |
Consolidated Communications Holdings Inc |
3.71 |
3.73 |
3.66 |
3.67 |
217215 |
-0.54% |
CNSP |
 |
Cns Pharmaceuticals Inc |
2.31 |
2.36 |
2.01 |
2.14 |
390662 |
-7.36% |
CNTA |
 |
Centessa Pharmaceuticals plc |
4.61 |
4.80 |
4.53 |
4.61 |
123705 |
0.00% |
CNTB |
 |
Connect Biopharma Holdings Ltd |
1.07 |
1.12 |
1.07 |
1.09 |
93544 |
-1.80% |
CNTG |
 |
Centogene N.V. |
0.80 |
0.79 |
0.70 |
0.73 |
59988 |
-6.90% |
CNTX |
 |
Context Therapeutics Inc |
1.31 |
1.31 |
1.18 |
1.23 |
143670 |
-6.11% |
CNVS |
 |
Cineverse Corp |
5.04 |
5.04 |
4.00 |
4.04 |
499156 |
-21.46% |
CNXA |
 |
Connexa Sports Technologies Inc |
0.16 |
0.19 |
0.16 |
0.17 |
324247 |
-0.65% |
COCP |
 |
Cocrystal Pharma Inc |
2.57 |
2.65 |
2.54 |
2.58 |
9978 |
-2.27% |
CODX |
 |
Co-Diagnostics Inc |
1.10 |
1.12 |
1.02 |
1.04 |
113018 |
-2.80% |
COEP |
 |
Coeptis Therapeutics Holdings Inc |
1.57 |
1.66 |
1.51 |
1.53 |
549082 |
-4.69% |
COHN |
 |
Cohen and Co Inc. |
3.74 |
3.74 |
3.29 |
3.45 |
95276 |
-7.75% |
COMM |
 |
Commscope Holding Company |
4.49 |
4.59 |
4.46 |
4.51 |
2637532 |
-0.22% |
COMP |
 |
Compass Inc |
3.73 |
3.81 |
3.49 |
3.52 |
4029673 |
-4.09% |
COMS |
 |
3Com Corporation |
1.57 |
1.72 |
1.57 |
1.71 |
52757 |
5.56% |
CONN |
 |
CONNS, Inc |
4.47 |
4.54 |
4.16 |
4.27 |
194761 |
-5.11% |
COOK |
 |
Traeger Inc |
4.13 |
4.18 |
4.05 |
4.11 |
260314 |
0.00% |
CORR |
 |
Corenergy Infrastructure Trust Inc |
1.06 |
1.25 |
1.06 |
1.16 |
180746 |
6.42% |
COSM |
 |
Cosmos Holdings Inc |
3.52 |
3.52 |
3.25 |
3.25 |
302812 |
-6.61% |
CPHI |
 |
China Pharma Holdings, Inc. |
0.42 |
0.43 |
0.35 |
0.37 |
625198 |
-12.05% |
CPIX |
 |
Cumberland Pharmaceuticals, Inc. |
1.67 |
1.69 |
1.59 |
1.59 |
39139 |
-3.64% |
CPOP |
 |
Pop Culture Group Co Ltd |
0.51 |
0.51 |
0.48 |
0.49 |
33251 |
0.77% |
CPSH |
 |
Cps Technologies |
2.93 |
3.01 |
2.93 |
2.95 |
22274 |
-1.01% |
CPTN |
 |
Cepton Inc |
0.43 |
0.47 |
0.43 |
0.46 |
366699 |
4.70% |
CRBU |
 |
Caribou Biosciences Inc |
4.50 |
4.56 |
4.27 |
4.29 |
538980 |
-4.03% |
CRDF |
 |
Cardiff Oncology Inc |
1.65 |
1.66 |
1.61 |
1.62 |
59296 |
-0.61% |
CRDL |
 |
Cardiol Therapeutics Inc |
0.68 |
0.83 |
0.67 |
0.75 |
297640 |
7.14% |
CREG |
 |
China Recycling Energy Corp. |
2.08 |
2.20 |
1.95 |
2.03 |
31328 |
1.00% |
CREX |
 |
Creative Realities Inc |
2.82 |
2.87 |
2.66 |
2.73 |
29033 |
-5.54% |
CRGE |
 |
Charge Enterprises Inc |
1.03 |
1.03 |
0.99 |
1.01 |
269400 |
-2.88% |
CRGO |
 |
Freightos Ltd |
2.10 |
2.46 |
2.09 |
2.26 |
38621 |
-0.88% |
CRIS |
 |
Curis, Inc |
0.83 |
0.83 |
0.79 |
0.79 |
205695 |
-3.50% |
CRKN |
 |
Crown ElectroKinetics Corp |
0.14 |
0.16 |
0.14 |
0.15 |
5844781 |
6.24% |
CRNT |
 |
Ceragon Networks Ltd |
2.15 |
2.15 |
2.06 |
2.11 |
387654 |
-1.40% |
CRON |
 |
Cronos Group Inc |
1.69 |
1.70 |
1.66 |
1.67 |
1041696 |
-1.76% |
CRPT |
 |
First Trust Exchange-Traded Fund VIII |
4.90 |
4.90 |
4.72 |
4.78 |
11556 |
-2.27% |
CRVS |
 |
Corvus Pharma Com |
4.15 |
4.19 |
3.53 |
3.58 |
1451030 |
-7.25% |
CS |
 |
Credit Suisse Group AG (ADR) |
0.87 |
0.89 |
0.87 |
0.89 |
63919481 |
0.66% |
CSSE |
 |
Chicken Soup For The Soul Entertainment Inc |
1.41 |
1.46 |
1.33 |
1.34 |
163096 |
-7.59% |
CSTE |
 |
Caesarstone Sdot-Yam |
4.85 |
4.95 |
4.72 |
4.83 |
139622 |
-0.41% |
CTHR |
 |
Charles & Colvard, Ltd |
0.95 |
0.95 |
0.95 |
0.95 |
23155 |
-1.56% |
CTIB |
 |
CTI Industries Corp |
1.93 |
2.05 |
1.93 |
1.96 |
41518 |
0.26% |
CTM |
 |
Castellum Inc |
0.66 |
0.66 |
0.60 |
0.63 |
95537 |
-3.30% |
CTMX |
 |
Cytomx Thera |
1.75 |
1.77 |
1.67 |
1.68 |
205115 |
-3.45% |
CTRM |
 |
Castor Maritime Inc |
0.45 |
0.45 |
0.41 |
0.42 |
943876 |
-1.81% |
CTSO |
 |
Cytosorbents Cor |
3.40 |
3.48 |
3.06 |
3.33 |
27877 |
-2.06% |
CTV |
 |
CommScope, Inc |
1.17 |
1.27 |
1.14 |
1.22 |
376131 |
5.17% |
CTXR |
 |
Citius Pharmaceuticals Inc |
1.25 |
1.26 |
1.19 |
1.21 |
703999 |
-3.20% |
CUBA |
 |
Herzfeld Caribbean Basin Fund, Inc |
3.88 |
3.89 |
3.76 |
3.84 |
10653 |
-1.03% |
CUE |
 |
Cue Biopharma Inc |
3.78 |
3.87 |
3.62 |
3.71 |
247769 |
-1.59% |
CUEN |
 |
Cuentas Inc |
4.66 |
4.80 |
4.58 |
4.66 |
13542 |
-2.50% |
CURI |
 |
Curiositystream Inc |
0.82 |
0.86 |
0.79 |
0.79 |
173996 |
-3.43% |
CURO |
 |
Curo Group Holdings Corp |
1.69 |
1.84 |
1.65 |
1.77 |
161384 |
7.27% |
CURV |
 |
Torrid Holdings Inc |
2.46 |
2.64 |
2.38 |
2.52 |
328666 |
-0.40% |
CVKD |
 |
Cadrenal Therapeutics Inc |
1.52 |
1.57 |
1.52 |
1.57 |
4106 |
-0.63% |
CVM |
 |
CEL-SCI Corporation |
2.56 |
2.56 |
2.42 |
2.44 |
72131 |
-4.31% |
CVU |
 |
CPI Aerostructures, Inc |
3.82 |
3.94 |
3.80 |
3.94 |
31101 |
3.14% |
CWBR |
 |
Cohbar Inc |
2.82 |
2.89 |
2.75 |
2.79 |
39122 |
-1.06% |
CXDO |
 |
Crexendo Inc |
1.76 |
1.76 |
1.69 |
1.69 |
19894 |
-1.17% |
CXE |
 |
MFS High Income Municipal Trust |
3.50 |
3.61 |
3.50 |
3.54 |
56953 |
0.85% |
CYAN |
 |
CYANOTECH CORP |
1.01 |
1.05 |
1.01 |
1.05 |
17846 |
3.47% |
CYBN |
 |
Cybin Inc |
0.23 |
0.24 |
0.22 |
0.24 |
2038592 |
-2.08% |
CYCC |
 |
Cyclacel Pharmaceuticals Inc |
0.67 |
0.68 |
0.65 |
0.67 |
19921 |
-1.43% |
CYCN |
 |
Cyclerion Therapeutics Inc |
4.45 |
4.45 |
4.35 |
4.35 |
1406 |
-0.23% |
CYH |
 |
Community Health Systems |
3.78 |
3.78 |
3.68 |
3.70 |
598315 |
-1.33% |
CYN |
 |
City National Corporation |
1.04 |
1.04 |
0.97 |
0.97 |
78665 |
-5.78% |
CYT |
 |
Cytec Industries Inc |
2.25 |
2.25 |
2.09 |
2.12 |
8401 |
2.42% |
CYTH |
 |
Cyclo Therapeutics Inc |
1.44 |
1.68 |
1.43 |
1.60 |
108433 |
8.84% |
CYTO |
 |
Altamira Therapeutics Ltd |
0.73 |
0.78 |
0.73 |
0.77 |
260905 |
4.32% |
CYXT |
 |
Cyxtera Technologies Inc |
0.07 |
0.07 |
0.06 |
0.06 |
35855729 |
-1.54% |
CZOO |
 |
Cazoo Group Ltd |
1.50 |
1.50 |
1.33 |
1.34 |
168809 |
-10.40% |
DAIO |
 |
Data I/O Corporation |
4.31 |
4.36 |
4.16 |
4.27 |
19863 |
-1.95% |
DALN |
 |
DallasNews Corporation |
3.94 |
4.04 |
3.81 |
3.91 |
29009 |
-2.25% |
DARE |
 |
Dare Bioscience Inc |
0.99 |
1.00 |
0.98 |
0.98 |
293709 |
-0.51% |
DATS |
 |
DatChat Inc |
0.37 |
0.42 |
0.37 |
0.40 |
72263 |
8.13% |
DBGI |
 |
Digital Brands Group Inc |
0.73 |
0.74 |
0.59 |
0.70 |
57944 |
-5.27% |
DBTX |
 |
Decibel Therapeutics Inc |
4.58 |
4.58 |
4.29 |
4.41 |
9269 |
0.68% |
DBVT |
 |
Dbv Technologies Ads |
1.88 |
1.91 |
1.85 |
1.87 |
53529 |
-1.58% |
DC |
 |
Dakota Gold Corp |
3.34 |
3.43 |
3.31 |
3.33 |
51231 |
-0.60% |
DCFC |
 |
Tritium DCFC Limited |
1.14 |
1.15 |
1.06 |
1.07 |
2024326 |
-10.83% |
DDL |
 |
Dingdong (Cayman) Ltd |
2.91 |
2.99 |
2.79 |
2.82 |
561432 |
-1.57% |
DERM |
 |
Journey Medical Corp |
1.74 |
1.86 |
1.71 |
1.75 |
21568 |
-2.31% |
DFFN |
 |
Diffusion Pharmaceuticals Inc |
3.57 |
3.57 |
3.50 |
3.51 |
4968 |
-3.04% |
DFLI |
 |
Dragonfly Energy Holdings Corp |
2.85 |
2.99 |
2.80 |
2.90 |
201682 |
2.47% |
DGHI |
 |
Digihost Technology Inc |
1.49 |
1.50 |
1.44 |
1.47 |
9967 |
0.68% |
DGLY |
 |
Digital Ally, Inc |
4.26 |
4.61 |
4.20 |
4.38 |
39292 |
3.55% |
DHC |
 |
Diversified Healthcare Trust |
2.67 |
2.76 |
2.38 |
2.66 |
6947684 |
1.53% |
DHF |
 |
Dreyfus High Yield Strategies Fund |
2.16 |
2.18 |
2.15 |
2.16 |
631166 |
-0.46% |
DHX |
 |
DICE HOLDINGS, INC |
3.89 |
4.00 |
3.86 |
3.90 |
91249 |
0.26% |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.90 |
1.91 |
1.89 |
1.89 |
200082 |
0.00% |
DIBS |
 |
1stdibs.com Inc |
4.07 |
4.11 |
3.98 |
4.05 |
224723 |
-0.49% |
DLNG |
 |
Dynagas Lng Partners LP |
2.81 |
3.04 |
2.76 |
2.87 |
169655 |
2.87% |
DLPN |
 |
Dolphin Entertainment Inc |
2.40 |
2.40 |
2.11 |
2.16 |
41773 |
-9.62% |
DM |
 |
Dolan Media Company |
2.17 |
2.22 |
2.12 |
2.21 |
3773826 |
1.38% |
DMAC |
 |
Diamedica Therapeutics Inc |
3.22 |
3.45 |
3.14 |
3.14 |
118136 |
-2.79% |
DMS |
 |
Digital Media Solutions Inc |
0.41 |
0.42 |
0.40 |
0.40 |
47199 |
-3.76% |
DMTK |
 |
Dermtech Inc |
2.87 |
2.98 |
2.71 |
2.85 |
297610 |
1.06% |
DNA |
 |
DNA - |
1.79 |
1.88 |
1.75 |
1.85 |
28142821 |
5.11% |
DNMR |
 |
Danimer Scientific Inc |
2.99 |
3.08 |
2.93 |
2.94 |
848068 |
-1.67% |
DNN |
 |
Denison Mines Corp |
1.21 |
1.22 |
1.17 |
1.22 |
2939011 |
0.83% |
DOGZ |
 |
Dogness Corp Cl A |
0.77 |
0.80 |
0.75 |
0.76 |
50727 |
-1.88% |
DOMA |
 |
Doma Holdings Inc |
0.27 |
0.27 |
0.26 |
0.27 |
2139899 |
-1.00% |
DOMH |
 |
Dominari Holdings Inc |
2.63 |
2.83 |
2.63 |
2.73 |
27924 |
4.60% |
DOUG |
 |
Douglas Elliman Inc |
2.70 |
2.71 |
2.56 |
2.68 |
917902 |
-1.47% |
DOYU |
 |
Douyu International Holdings Ltd Ads |
1.08 |
1.10 |
1.01 |
1.01 |
988905 |
-6.48% |
DPRO |
 |
Draganfly Inc |
1.01 |
1.08 |
1.00 |
1.01 |
195130 |
1.00% |
DPSI |
 |
DecisionPoint Systems Inc. |
4.59 |
5.02 |
4.59 |
4.86 |
13960 |
5.65% |
DRCT |
 |
Direct Digital Holdings Inc |
3.25 |
3.31 |
3.22 |
3.25 |
14810 |
0.93% |
DRIO |
 |
Dario Health Corp |
4.19 |
4.25 |
4.07 |
4.10 |
113526 |
-1.68% |
DRMA |
 |
Dermata Therapeutics Inc |
1.87 |
1.90 |
1.72 |
1.73 |
158310 |
-9.42% |
DRTS |
 |
Alpha Tau Medical Ltd |
4.35 |
4.35 |
3.91 |
4.00 |
46863 |
-5.88% |
DRTT |
 |
Dirtt Environmental Solutions Ltd |
0.33 |
0.35 |
0.32 |
0.35 |
78202 |
5.69% |
DRUG |
 |
Bright Minds Biosciences Inc |
0.58 |
0.58 |
0.55 |
0.55 |
77493 |
-5.38% |
DSP |
 |
SP Acquisition Holdings, Inc |
4.34 |
4.56 |
4.20 |
4.24 |
132539 |
-1.40% |
DSS |
 |
Document Security Systems |
0.20 |
0.20 |
0.19 |
0.20 |
149249 |
0.05% |
DSWL |
 |
Deswell Industries, Inc |
2.73 |
2.82 |
2.71 |
2.73 |
657 |
2.63% |