Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ACB |
 |
Aurora Cannabis Inc |
0.53 |
0.54 |
0.52 |
0.53 |
2683370 |
1.28% |
ACON |
 |
Aclarion Inc |
1.19 |
1.34 |
1.16 |
1.25 |
1167932 |
-2.34% |
ADAP |
 |
Adaptimmune Ther Ads |
1.02 |
1.04 |
0.96 |
0.99 |
1024127 |
-2.24% |
ADVM |
 |
Adverum Biotechnlgs |
1.50 |
1.62 |
1.47 |
1.56 |
1125276 |
6.12% |
AFMD |
 |
Affimed N.V. |
0.70 |
0.73 |
0.65 |
0.71 |
1269661 |
2.00% |
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% |
AGLE |
 |
Aeglea Biothera |
0.13 |
0.15 |
0.13 |
0.13 |
1270009 |
3.88% |
AKLI |
 |
Akili Inc |
1.32 |
1.67 |
1.23 |
1.42 |
7211791 |
23.48% |
ALLR |
 |
Allarity Therapeutics Inc |
0.18 |
0.19 |
0.17 |
0.17 |
1325006 |
-5.21% |
AMRS |
 |
Amyris Inc |
1.22 |
1.27 |
1.13 |
1.26 |
4362658 |
4.13% |
AMTI |
 |
Applied Molecular Transport Inc |
0.28 |
0.49 |
0.26 |
0.33 |
4244299 |
25.48% |
APE |
 |
AMC Entertainment Holdings Inc |
1.58 |
1.61 |
1.59 |
1.58 |
8693689 |
-1.25% |
APPH |
 |
AppHarvest Inc |
0.36 |
0.36 |
0.35 |
0.35 |
1606842 |
-1.36% |
ARDS |
 |
Aridis Pharmaceuticals Inc |
0.28 |
0.29 |
0.25 |
0.27 |
4001434 |
-1.96% |
ARQQ |
 |
Arqit Quantum Inc |
1.65 |
1.65 |
1.51 |
1.54 |
2165790 |
-3.14% |
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% |
ATER |
 |
Aterian Inc |
0.58 |
0.59 |
0.50 |
0.54 |
1239286 |
-6.21% |
ATRA |
 |
Atara Biotherap |
1.89 |
2.05 |
1.86 |
1.98 |
2189215 |
5.32% |
AVRO |
 |
Avrobio Inc |
1.18 |
1.26 |
1.16 |
1.22 |
1237635 |
1.67% |
BARK |
 |
Original BARK Co (The) |
1.15 |
1.38 |
1.15 |
1.37 |
2508779 |
20.18% |
BDRX |
 |
Biodexa Pharmaceuticals Plc |
0.08 |
0.08 |
0.08 |
0.08 |
2400158 |
-1.39% |
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% |
BKSY |
 |
BlackSky Technology Inc |
1.88 |
1.90 |
1.70 |
1.72 |
1564717 |
-8.02% |
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% |
BNGO |
 |
Bionano Genomics Inc |
0.73 |
0.76 |
0.73 |
0.74 |
7956132 |
1.21% |
BRFS |
 |
BRF Brasil Foods SA(ADR) |
1.82 |
1.86 |
1.80 |
1.84 |
4252819 |
1.10% |
BSFC |
 |
Blue Star Foods Corp |
0.08 |
0.08 |
0.08 |
0.08 |
1620481 |
-5.14% |
CANO |
 |
Cano Health Inc |
1.31 |
1.43 |
1.31 |
1.41 |
2973967 |
6.02% |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.38 |
1.41 |
1.33 |
1.34 |
1974493 |
0.00% |
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% |
CFRX |
 |
Contrafect |
1.80 |
2.21 |
1.75 |
1.94 |
27686839 |
34.72% |
CGC |
 |
Capital Gold Corporation |
0.71 |
0.72 |
0.66 |
0.68 |
12582364 |
-2.06% |
CLOV |
 |
Clover Health Investments Corp |
0.99 |
1.02 |
0.97 |
1.00 |
3441008 |
3.54% |
CRKN |
 |
Crown ElectroKinetics Corp |
0.14 |
0.16 |
0.14 |
0.15 |
5844781 |
6.24% |
CRON |
 |
Cronos Group Inc |
1.69 |
1.70 |
1.66 |
1.67 |
1041696 |
-1.76% |
CS |
 |
Credit Suisse Group AG (ADR) |
0.87 |
0.89 |
0.87 |
0.89 |
63919481 |
0.66% |
CYBN |
 |
Cybin Inc |
0.23 |
0.24 |
0.22 |
0.24 |
2038592 |
-2.08% |
CYXT |
 |
Cyxtera Technologies Inc |
0.07 |
0.07 |
0.06 |
0.06 |
35855729 |
-1.54% |
DCFC |
 |
Tritium DCFC Limited |
1.14 |
1.15 |
1.06 |
1.07 |
2024326 |
-10.83% |
DNA |
 |
DNA - |
1.79 |
1.88 |
1.75 |
1.85 |
28142821 |
5.11% |
DNN |
 |
Denison Mines Corp |
1.21 |
1.22 |
1.17 |
1.22 |
2939011 |
0.83% |
DOMA |
 |
Doma Holdings Inc |
0.27 |
0.27 |
0.26 |
0.27 |
2139899 |
-1.00% |
EFTR |
 |
eFFECTOR Therapeutics Inc |
1.30 |
1.40 |
1.29 |
1.38 |
2761131 |
3.76% |
EGIO |
 |
Edgio Inc |
0.54 |
0.54 |
0.51 |
0.52 |
1198811 |
-2.45% |
EJH |
 |
E-Home Household Service Holdings Ltd |
0.15 |
0.15 |
0.14 |
0.14 |
2341368 |
-4.74% |
ELEV |
 |
Elevation Oncology Inc |
2.06 |
2.07 |
1.50 |
1.91 |
7888897 |
-32.27% |
ESPR |
 |
Esperion Theraptc |
1.35 |
1.35 |
1.27 |
1.30 |
1556942 |
-3.70% |
EVLO |
 |
Evelo Biosciences Inc |
0.11 |
0.11 |
0.09 |
0.10 |
3311006 |
-8.02% |
FFIE |
 |
Faraday Future Intelligent Electric Inc |
0.31 |
0.34 |
0.30 |
0.33 |
80649532 |
6.08% |
FUBO |
 |
Facebank Group Inc |
1.85 |
1.98 |
1.77 |
1.80 |
11179974 |
-2.17% |
GCI |
 |
Gannett Co |
2.04 |
2.04 |
1.93 |
1.96 |
1807242 |
-2.00% |
GETR |
 |
Getaround Inc. |
0.54 |
0.55 |
0.48 |
0.52 |
1540497 |
-4.59% |
GEVO |
 |
Gevo Inc |
1.56 |
1.57 |
1.50 |
1.55 |
6035991 |
-1.90% |
GOEV |
 |
Canoo Inc |
0.55 |
0.55 |
0.52 |
0.52 |
14810242 |
-2.58% |
GOSS |
 |
Gossamer Bio Inc |
1.22 |
1.26 |
1.13 |
1.17 |
1715716 |
-7.14% |
GOVX |
 |
Geovax Labs |
0.58 |
0.60 |
0.54 |
0.57 |
1246046 |
-6.22% |
GROM |
 |
Grom Social Enterprises Inc |
0.35 |
0.59 |
0.35 |
0.49 |
11911228 |
37.84% |
GSAT |
 |
Globalstar, Inc |
1.22 |
1.28 |
1.21 |
1.22 |
2726687 |
-2.40% |
HGEN |
 |
Humanigen Inc |
0.14 |
0.15 |
0.14 |
0.15 |
2294224 |
5.00% |
HLGN |
 |
Heliogen Inc |
0.24 |
0.25 |
0.23 |
0.23 |
2180868 |
-4.09% |
HNST |
 |
Honest Company Inc (The ) |
1.62 |
1.62 |
1.49 |
1.51 |
1093259 |
-5.03% |
HOOK |
 |
Craft Brewers Alliance, Inc |
1.08 |
1.10 |
1.00 |
1.01 |
1349462 |
-8.18% |
HRTX |
 |
Heron Therapeutics |
1.20 |
1.32 |
1.20 |
1.24 |
3167793 |
4.20% |
HUBC |
 |
Hub Cyber Security Ltd |
0.58 |
0.65 |
0.58 |
0.62 |
1000949 |
6.40% |
HUT |
 |
Hut 8 Mining Corp |
2.03 |
2.03 |
1.89 |
1.91 |
5421735 |
-2.55% |
HYMC |
 |
Hycroft Mining Holding Corp |
0.34 |
0.34 |
0.32 |
0.32 |
2283419 |
-3.78% |
HYZN |
 |
Hyzon Motors Inc |
0.61 |
0.62 |
0.56 |
0.58 |
1291905 |
-3.08% |
IDEX |
 |
Ideanomics Inc |
0.06 |
0.06 |
0.05 |
0.06 |
68914002 |
-5.13% |
ILPT |
 |
Industrial Logistics Properties Trust |
1.97 |
1.99 |
1.84 |
1.84 |
2524711 |
-5.64% |
INO |
 |
Inovio Biomedical Corp |
0.55 |
0.56 |
0.51 |
0.52 |
8953453 |
-4.95% |
INPX |
 |
Inpixon |
0.20 |
0.21 |
0.20 |
0.20 |
2180621 |
-1.48% |
IRNT |
 |
IronNet Inc |
0.18 |
0.18 |
0.16 |
0.18 |
2569366 |
-2.78% |
LIDR |
 |
AEye Inc |
0.19 |
0.19 |
0.18 |
0.19 |
1251602 |
1.73% |
LILM |
 |
Lilium N.V |
1.07 |
1.11 |
1.06 |
1.08 |
1447187 |
-0.92% |
LLAP |
 |
Terran Orbital Corp |
1.42 |
1.45 |
1.35 |
1.40 |
1637573 |
2.94% |
LU |
 |
Lufax Holding Ltd ADR |
1.59 |
1.62 |
1.57 |
1.58 |
6434275 |
-0.63% |
LUMN |
 |
Centurylink |
1.78 |
1.85 |
1.74 |
1.80 |
19957912 |
1.12% |
MCOM |
 |
Micromobility.com Inc |
0.24 |
0.25 |
0.21 |
0.23 |
1444720 |
-2.54% |
ME |
 |
Mariner Energy, Inc |
1.98 |
2.04 |
1.92 |
1.93 |
3018705 |
-3.98% |
MGRX |
 |
Mangoceuticals Inc |
1.57 |
1.58 |
1.40 |
1.42 |
1076823 |
-13.41% |
MIMO |
 |
Airspan Networks Holdings Inc |
0.23 |
0.28 |
0.19 |
0.21 |
11420102 |
-9.13% |
MMAT |
 |
Meta Materials Inc |
0.25 |
0.26 |
0.22 |
0.23 |
7183812 |
-5.54% |
MNTS |
 |
Momentus Inc |
0.30 |
0.30 |
0.27 |
0.30 |
1411373 |
4.39% |
MOBQ |
 |
Mobiquity Technologies Inc |
0.18 |
0.19 |
0.16 |
0.18 |
5809815 |
-4.95% |
MREO |
 |
Mereo Biopharma Group Plc ADR |
1.37 |
1.38 |
1.26 |
1.33 |
1987103 |
-1.48% |
MULN |
 |
Mullen Automotive Inc |
0.48 |
0.49 |
0.42 |
0.43 |
68955657 |
-8.09% |
MVST |
 |
Microvast Holdings Inc |
1.49 |
1.49 |
1.37 |
1.40 |
3142416 |
-4.76% |
NCMI |
 |
National CineMedia, Inc |
0.35 |
0.35 |
0.34 |
0.35 |
1306342 |
0.00% |
NGD |
 |
New Gold Inc |
1.19 |
1.20 |
1.15 |
1.15 |
2403668 |
-2.54% |
NKLA |
 |
Nikola Corp |
0.64 |
0.72 |
0.64 |
0.71 |
69546999 |
15.78% |
NKTR |
 |
Nektar Therapeutics |
0.62 |
0.62 |
0.59 |
0.59 |
3025069 |
-2.50% |
NUTX |
 |
Nutex Health Inc |
0.47 |
0.47 |
0.44 |
0.44 |
1257749 |
-6.34% |
NVOS |
 |
Novo Integrated Sciences Inc |
0.14 |
0.14 |
0.13 |
0.13 |
2722213 |
-1.90% |
NVTA |
 |
Invitae Corp |
1.20 |
1.30 |
1.17 |
1.18 |
5133118 |
-1.67% |
OCGN |
 |
Ocugen Inc |
0.46 |
0.47 |
0.45 |
0.46 |
6993319 |
-1.06% |
OGI |
 |
Organigram Hlds Inc |
0.41 |
0.43 |
0.41 |
0.43 |
1109489 |
1.19% |
ONCR |
 |
Oncorus Inc |
0.10 |
0.11 |
0.09 |
0.10 |
4545968 |
-8.97% |
OPAD |
 |
Offerpad Solutions Inc |
0.64 |
0.69 |
0.60 |
0.64 |
1293515 |
-7.78% |
OPK |
 |
Opko Health Inc |
1.64 |
1.66 |
1.52 |
1.56 |
2442904 |
-3.70% |
PGEN |
 |
Precigen Inc |
1.26 |
1.29 |
1.18 |
1.18 |
1081276 |
-6.35% |
PGY |
 |
Pagaya Technologies Ltd |
1.22 |
1.23 |
1.18 |
1.23 |
2819923 |
1.65% |
PHUN |
 |
Phunware Inc |
0.58 |
0.60 |
0.55 |
0.56 |
1212789 |
-4.39% |
PRAX |
 |
Praxis Precision Medicines Inc |
1.09 |
1.10 |
0.95 |
0.99 |
2887124 |
-2.14% |
PTRA |
 |
Proterra Inc |
1.28 |
1.28 |
1.17 |
1.19 |
1454293 |
-4.03% |
QD |
 |
Qudian Inc ADR |
1.83 |
1.93 |
1.71 |
1.80 |
2198665 |
-0.55% |
QUBT |
 |
Quantum Computing Inc |
1.60 |
1.64 |
1.44 |
1.52 |
1842677 |
-3.80% |
RAD |
 |
Rite Aid Corporation |
1.88 |
1.89 |
1.82 |
1.82 |
1079731 |
-3.19% |
RAIN |
 |
Rain Therapeutics Inc |
1.30 |
1.31 |
1.21 |
1.23 |
1216477 |
-4.65% |
RBT |
 |
Rubicon Technologies Inc |
0.40 |
0.46 |
0.37 |
0.43 |
1419059 |
-1.58% |
RCRT |
 |
Recruiter.com Group Inc |
0.26 |
0.29 |
0.24 |
0.27 |
1348351 |
-1.35% |
REAL |
 |
The Realreal Inc |
1.77 |
1.78 |
1.54 |
1.68 |
5144422 |
-1.47% |
REI |
 |
Ring Energy Inc |
1.86 |
1.90 |
1.83 |
1.89 |
1044706 |
1.61% |
RGTI |
 |
Rigetti Computing Inc |
1.04 |
1.65 |
1.23 |
1.33 |
11961353 |
-3.62% |
RIGL |
 |
Rigel Pharmaceuticals, Inc |
1.62 |
1.67 |
1.58 |
1.61 |
1341457 |
-0.62% |
RLX |
 |
RLX Technology Inc |
1.81 |
1.83 |
1.70 |
1.70 |
8807072 |
-4.49% |
SENS |
 |
Senseonics Holdings |
0.74 |
0.77 |
0.73 |
0.75 |
5273205 |
1.70% |
SEV |
 |
Sono Group N.V. |
0.25 |
0.26 |
0.23 |
0.23 |
3461519 |
-8.88% |
SFR |
 |
Appreciate Holdings Inc |
0.30 |
0.32 |
0.26 |
0.29 |
1381542 |
-3.67% |
SGMO |
 |
Sangamo Biosciences, Inc |
1.24 |
1.26 |
1.17 |
1.19 |
1514092 |
-4.80% |
SIDU |
 |
Sidus Space Inc |
0.18 |
0.19 |
0.18 |
0.19 |
1618849 |
1.89% |
SKLZ |
 |
Skillz Inc |
0.55 |
0.57 |
0.54 |
0.57 |
4829184 |
1.07% |
SNDL |
 |
Sundial Growers Inc |
1.43 |
1.45 |
1.40 |
1.41 |
2172542 |
-2.76% |
SNOA |
 |
Sonoma Pharmaceuticals Inc |
1.43 |
1.52 |
1.16 |
1.40 |
28747871 |
44.33% |
SOND |
 |
Sonder Holdings Inc |
0.65 |
0.83 |
0.60 |
0.77 |
3565765 |
22.98% |
SONN |
 |
Sonnet Biotherapeutics Holdings Inc |
0.47 |
0.58 |
0.47 |
0.49 |
4153156 |
0.61% |
SPIR |
 |
Spire Corporation |
0.71 |
0.73 |
0.69 |
0.72 |
1059805 |
1.06% |
SUNW |
 |
Sunworks Inc |
1.40 |
1.45 |
1.31 |
1.35 |
1477337 |
-3.57% |
SYTA |
 |
Siyata Mobile Inc |
0.10 |
0.10 |
0.10 |
0.10 |
2080792 |
-4.67% |
TALK |
 |
Talkspace Inc |
1.16 |
1.23 |
1.13 |
1.21 |
1733693 |
7.08% |
TIO |
 |
Tingo Group Inc |
1.33 |
1.34 |
1.13 |
1.18 |
13620474 |
-11.94% |
TLRY |
 |
Tilray Inc |
1.68 |
1.68 |
1.58 |
1.59 |
21041245 |
-4.79% |
TMC |
 |
TMC the metals company Inc |
0.88 |
0.98 |
0.84 |
0.88 |
5038270 |
12.33% |
TMPO |
 |
Tempo Automation Holdings Inc |
0.30 |
0.38 |
0.29 |
0.37 |
1376385 |
23.33% |
TOI |
 |
Oncology Institute Inc (The) |
0.92 |
0.95 |
0.57 |
0.62 |
23370695 |
-5.34% |
TOUR |
 |
Tuniu Corporatio Ads |
1.57 |
1.75 |
1.41 |
1.63 |
1315153 |
2.52% |
TTOO |
 |
T2 Biosystems CS |
0.08 |
0.09 |
0.06 |
0.07 |
82388492 |
-14.94% |
TUP |
 |
Tupperware Brands Corporation |
0.89 |
0.89 |
0.85 |
0.86 |
1396659 |
0.45% |
VBLT |
 |
Vascular Biogen. Ord |
0.26 |
0.26 |
0.22 |
0.24 |
2295163 |
-5.53% |
VCSA |
 |
Vacasa Inc |
0.72 |
0.79 |
0.66 |
0.73 |
2270652 |
5.50% |
VEDU |
 |
Visionary Education Technology Holdings Group Inc |
0.39 |
0.50 |
0.38 |
0.44 |
1464930 |
16.35% |
VERU |
 |
Veru Inc |
1.32 |
1.34 |
1.24 |
1.31 |
1208583 |
0.00% |
VLD |
 |
Velo3D Inc |
1.85 |
1.87 |
1.78 |
1.79 |
1142141 |
-1.65% |
VQS |
 |
VIQ Solutions Inc |
0.25 |
0.29 |
0.25 |
0.26 |
1199583 |
6.97% |
VRAY |
 |
Viewray Inc |
0.58 |
0.58 |
0.53 |
0.55 |
1396988 |
-5.20% |
VRM |
 |
Vroom Inc |
1.15 |
1.21 |
0.99 |
1.03 |
6090943 |
-10.43% |
VXRT |
 |
Vaxart Inc |
0.89 |
0.91 |
0.83 |
0.85 |
4049741 |
-5.75% |
WE |
 |
WeWork Inc |
0.19 |
0.20 |
0.18 |
0.18 |
19792630 |
-0.97% |
WEJO |
 |
Wejo Group Ltd |
0.07 |
0.05 |
0.05 |
0.05 |
22328274 |
-31.92% |
WKHS |
 |
Workhorse Grp |
0.90 |
0.94 |
0.84 |
0.85 |
8170963 |
-5.16% |
WULF |
 |
TeraWulf Inc |
1.45 |
1.46 |
1.31 |
1.33 |
1967824 |
-6.99% |
XXII |
 |
22nd Century Group Inc |
0.63 |
0.63 |
0.57 |
0.58 |
2000151 |
-5.11% |
YJ |
 |
Yunji Inc |
0.19 |
0.38 |
0.19 |
0.22 |
35811529 |
14.51% |
ZH |
 |
Zhihu Inc |
1.09 |
1.15 |
1.08 |
1.10 |
2210676 |
1.85% |