Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ACB |
 |
Aurora Cannabis Inc |
1.10 |
1.14 |
1.05 |
1.06 |
8764596 |
-6.19% |
ADXN |
 |
Addex Therapeutics Ltd ADR |
1.26 |
1.68 |
1.26 |
1.44 |
1303679 |
15.20% |
AEVA |
 |
Aeva Technologies Inc |
1.99 |
2.03 |
1.88 |
1.91 |
1133423 |
-4.50% |
AFMD |
 |
Affimed N.V. |
1.28 |
1.28 |
1.19 |
1.20 |
1299897 |
-6.25% |
AIHS |
 |
Senmiao Technology Ltd |
1.00 |
1.07 |
0.96 |
1.01 |
1064116 |
6.35% |
AKAN |
 |
Akanda Corp |
0.31 |
0.32 |
0.27 |
0.27 |
4924180 |
-11.81% |
AKBA |
 |
Akebia Therapeutics |
0.85 |
0.99 |
0.84 |
0.99 |
2772458 |
10.79% |
ALLR |
 |
Allarity Therapeutics Inc |
0.26 |
0.26 |
0.24 |
0.24 |
1389027 |
-9.16% |
ALPP |
 |
Alpine 4 Holdings Inc |
0.67 |
0.79 |
0.65 |
0.69 |
1107396 |
2.99% |
ALR |
 |
Alere Inc |
1.28 |
1.31 |
1.28 |
1.30 |
4007963 |
60.49% |
AMRN |
 |
Amarin Corporation plc (ADR) |
1.92 |
1.96 |
1.89 |
1.89 |
2435152 |
-3.08% |
AMRS |
 |
Amyris Inc |
1.70 |
1.76 |
1.67 |
1.70 |
4214797 |
-2.86% |
AMST |
 |
Amesite Inc |
0.34 |
0.39 |
0.33 |
0.38 |
1677338 |
15.51% |
ANY |
 |
Sphere 3D Corp |
0.40 |
0.43 |
0.40 |
0.41 |
1812231 |
1.47% |
APRN |
 |
Blue Apron Holdings Inc |
1.09 |
1.29 |
1.08 |
1.20 |
14965648 |
6.19% |
AREB |
 |
American Rebel Holdings Inc |
0.22 |
0.25 |
0.22 |
0.23 |
1028323 |
2.94% |
ARVL |
 |
Arrival |
0.40 |
0.41 |
0.39 |
0.39 |
6146536 |
-3.52% |
ASPU |
 |
Aspen Group Inc |
0.27 |
0.27 |
0.21 |
0.21 |
2316792 |
-17.69% |
ASTR |
 |
Astra Space Inc |
0.66 |
0.73 |
0.65 |
0.67 |
3924267 |
1.00% |
ATAI |
 |
ATA Inc |
1.98 |
1.98 |
1.82 |
1.87 |
1544514 |
-4.59% |
ATER |
 |
Aterian Inc |
1.52 |
1.63 |
1.50 |
1.51 |
2668013 |
-3.21% |
ATNX |
 |
Athenex Inc |
0.20 |
0.28 |
0.20 |
0.22 |
12113727 |
15.71% |
AULT |
 |
Ault Alliance Inc |
0.14 |
0.14 |
0.14 |
0.14 |
4618083 |
-1.93% |
AUR |
 |
Aurora Innovation Inc |
1.86 |
2.17 |
1.84 |
1.98 |
3280878 |
3.13% |
AVYA |
 |
Avaya Holdings Corp |
0.41 |
0.42 |
0.37 |
0.40 |
6688346 |
2.56% |
BBIG |
 |
Vinco Ventures Inc |
0.73 |
0.75 |
0.70 |
0.71 |
6092117 |
-1.81% |
BGXX |
 |
Bright Green Corp |
1.23 |
1.49 |
1.15 |
1.27 |
42652514 |
19.81% |
BITF |
 |
Bitfarms Ltd. |
1.09 |
1.16 |
1.05 |
1.06 |
7901505 |
-7.83% |
BKKT |
 |
Bakkt Holdings Inc |
1.70 |
1.82 |
1.68 |
1.71 |
2920359 |
-4.21% |
BNGO |
 |
Bionano Genomics Inc |
1.92 |
1.97 |
1.86 |
1.87 |
6592343 |
-5.08% |
BOXD |
 |
Boxed Inc |
0.62 |
0.64 |
0.55 |
0.58 |
1646884 |
-8.21% |
BPTS |
 |
Biophytis |
0.58 |
0.73 |
0.57 |
0.68 |
2116035 |
-4.23% |
BRDS |
 |
Bird Global Inc |
0.26 |
0.27 |
0.25 |
0.25 |
2455342 |
5.43% |
BRFS |
 |
BRF Brasil Foods SA(ADR) |
1.54 |
1.57 |
1.50 |
1.54 |
8316569 |
-3.46% |
BRQS |
 |
Borqs Technologies Inc |
0.33 |
0.37 |
0.31 |
0.36 |
5480919 |
13.44% |
BTBT |
 |
Bit Digital Inc |
1.57 |
1.74 |
1.53 |
1.59 |
2095393 |
-5.92% |
CANO |
 |
Cano Health Inc |
1.37 |
1.53 |
1.35 |
1.49 |
7507028 |
8.76% |
CBIO |
 |
Catalyst Bio |
0.30 |
0.31 |
0.29 |
0.29 |
1147606 |
-2.83% |
CDTX |
 |
Cidara Thera |
1.40 |
1.63 |
1.39 |
1.51 |
2944816 |
11.03% |
CEI |
 |
Camber Energy Inc |
2.12 |
2.12 |
1.99 |
2.00 |
1111509 |
-4.76% |
CENN |
 |
Cenntro Electric Group Limited |
0.78 |
0.82 |
0.78 |
0.80 |
4731748 |
2.18% |
CFRX |
 |
Contrafect |
0.07 |
0.07 |
0.07 |
0.07 |
8200116 |
-0.57% |
CGEN |
 |
Compugen Ltd |
1.01 |
1.10 |
0.96 |
0.96 |
1006303 |
-3.03% |
CIFR |
 |
Cipher Mining Inc |
2.06 |
2.08 |
1.80 |
1.84 |
2088682 |
-8.00% |
CLOV |
 |
Clover Health Investments Corp |
1.27 |
1.34 |
1.25 |
1.29 |
5818384 |
-1.53% |
CLXT |
 |
Calyxt Inc |
0.44 |
0.46 |
0.36 |
0.41 |
1070195 |
-4.65% |
CNEY |
 |
CN Energy Group Inc |
0.49 |
0.50 |
0.48 |
0.49 |
2056136 |
2.08% |
COMS |
 |
3Com Corporation |
0.07 |
0.07 |
0.07 |
0.07 |
35829695 |
-1.51% |
CRBP |
 |
Corbus Pharma |
0.18 |
0.19 |
0.17 |
0.17 |
1786529 |
-2.00% |
CRKN |
 |
Crown ElectroKinetics Corp |
0.41 |
0.42 |
0.33 |
0.34 |
17646210 |
7.03% |
CTRM |
 |
Castor Maritime Inc |
1.27 |
1.36 |
1.27 |
1.30 |
1679329 |
6.56% |
CYBN |
 |
Cybin Inc |
0.46 |
0.47 |
0.40 |
0.44 |
1612827 |
-4.35% |
CZOO |
 |
Cazoo Group Ltd |
0.25 |
0.28 |
0.24 |
0.26 |
2131219 |
-0.70% |
DCFC |
 |
Tritium DCFC Limited |
1.47 |
1.56 |
1.43 |
1.50 |
2296427 |
1.35% |
DHC |
 |
Diversified Healthcare Trust |
0.75 |
0.76 |
0.72 |
0.75 |
3166858 |
2.05% |
DNN |
 |
Denison Mines Corp |
1.41 |
1.42 |
1.35 |
1.36 |
6655031 |
-4.90% |
DOMA |
 |
Doma Holdings Inc |
0.74 |
0.94 |
0.74 |
0.89 |
1009574 |
1.00% |
DOYU |
 |
Douyu International Holdings Ltd Ads |
1.88 |
1.89 |
1.72 |
1.76 |
1835033 |
-9.28% |
EAST |
 |
Eastside Distilling Inc |
0.36 |
0.49 |
0.35 |
0.42 |
2025345 |
-7.40% |
EBET |
 |
Esports Technologies Inc |
0.90 |
0.90 |
0.77 |
0.79 |
3575403 |
-15.05% |
EGIO |
 |
Edgio Inc |
1.69 |
1.74 |
1.61 |
1.64 |
1166123 |
-6.29% |
ELYS |
 |
Elys Game Technology Corp. |
0.93 |
1.05 |
0.89 |
0.99 |
2638851 |
-6.60% |
ENSC |
 |
Ensysce Biosciences Inc |
0.73 |
0.76 |
0.70 |
0.72 |
1462177 |
-8.59% |
EOSE |
 |
Eos Energy Enterprises Inc |
1.32 |
1.38 |
1.31 |
1.38 |
1229255 |
3.76% |
EXPR |
 |
Express, Inc. |
1.21 |
1.25 |
1.16 |
1.18 |
2440015 |
-4.07% |
FAZE |
 |
FaZe Holdings Inc |
1.00 |
1.16 |
0.99 |
1.02 |
5518630 |
-0.97% |
FFIE |
 |
Faraday Future Intelligent Electric Inc |
1.01 |
1.10 |
1.00 |
1.08 |
37368902 |
9.09% |
FLGC |
 |
Flora Growth Corp |
0.40 |
0.41 |
0.36 |
0.41 |
1758888 |
2.39% |
FOXO |
 |
FOXO Technologies Inc |
1.17 |
1.56 |
1.15 |
1.49 |
7078385 |
24.17% |
FRGT |
 |
Freight Technologies Inc |
0.44 |
0.57 |
0.43 |
0.56 |
10646024 |
18.32% |
GENE |
 |
Genetic Technologies Limited (ADR) |
1.69 |
2.40 |
1.63 |
1.82 |
89919629 |
80.20% |
GETR |
 |
Getaround Inc. |
0.63 |
0.71 |
0.63 |
0.66 |
1285644 |
0.92% |
GFAI |
 |
Guardforce AI Co Ltd |
0.25 |
0.46 |
0.24 |
0.44 |
44585451 |
76.00% |
GLDG |
 |
Goldmining Inc |
1.18 |
1.18 |
1.13 |
1.15 |
1077417 |
-0.86% |
GLG |
 |
GLG Partners, Inc |
1.21 |
1.22 |
1.14 |
1.18 |
1468286 |
-3.28% |
GMBL |
 |
Esports Entertainment Group Inc |
0.10 |
0.12 |
0.10 |
0.11 |
63586754 |
2.18% |
GNUS |
 |
Genius Brands International Inc |
0.72 |
0.75 |
0.72 |
0.72 |
1575986 |
-0.55% |
GOEV |
 |
Canoo Inc |
1.19 |
1.28 |
1.17 |
1.25 |
13644994 |
3.31% |
GREE |
 |
Greenidge Generation Holdings Inc |
0.88 |
0.89 |
0.83 |
0.86 |
1652156 |
-5.44% |
GROM |
 |
Grom Social Enterprises Inc |
1.89 |
2.04 |
1.86 |
1.89 |
1005986 |
-6.90% |
GSAT |
 |
Globalstar, Inc |
1.40 |
1.43 |
1.35 |
1.36 |
3124674 |
-4.23% |
GTE |
 |
Gran Tierra Energy Inc |
0.89 |
0.92 |
0.88 |
0.90 |
2667704 |
1.04% |
HGEN |
 |
Humanigen Inc |
0.19 |
0.20 |
0.19 |
0.19 |
3543548 |
7.11% |
HLBZ |
 |
Helbiz Inc. |
0.24 |
0.28 |
0.23 |
0.24 |
79019012 |
1.93% |
HYMC |
 |
Hycroft Mining Holding Corp |
0.58 |
0.59 |
0.56 |
0.57 |
2887210 |
-4.99% |
HYPR |
 |
Hyperfine Inc |
1.13 |
1.36 |
1.12 |
1.18 |
1446869 |
0.85% |
HYRE |
 |
Hyrecar Inc |
0.45 |
0.45 |
0.13 |
0.17 |
4405854 |
-64.13% |
IDEX |
 |
Ideanomics Inc |
0.19 |
0.20 |
0.18 |
0.19 |
21427284 |
-5.03% |
IMPP |
 |
Imperial Petroleum Inc |
0.25 |
0.26 |
0.25 |
0.25 |
4322854 |
-1.98% |
INO |
 |
Inovio Biomedical Corp |
1.79 |
1.95 |
1.76 |
1.91 |
8717114 |
6.70% |
INPX |
 |
Inpixon |
1.20 |
1.23 |
1.16 |
1.19 |
2250692 |
-2.46% |
IRNT |
 |
IronNet Inc |
0.39 |
0.43 |
0.38 |
0.43 |
1953722 |
0.99% |
JSPR |
 |
Jasper Therapeutics Inc |
1.78 |
2.02 |
1.73 |
1.93 |
2529628 |
8.43% |
KRBP |
 |
Kiromic Biopharma Inc |
0.20 |
0.23 |
0.20 |
0.23 |
7693373 |
12.01% |
LGMK |
 |
LogicMark Inc |
0.25 |
0.27 |
0.24 |
0.25 |
3032172 |
6.07% |
LHDX |
 |
Lucira Health Inc |
0.37 |
0.40 |
0.33 |
0.34 |
3092768 |
-11.97% |
LILM |
 |
Lilium N.V |
1.35 |
1.41 |
1.33 |
1.37 |
1753356 |
3.01% |
LKCO |
 |
Luokung Technology Corp |
0.20 |
0.21 |
0.19 |
0.20 |
1071739 |
-1.55% |
LODE |
 |
Comstock Mining Inc |
0.45 |
0.47 |
0.42 |
0.42 |
1037582 |
-8.70% |
MARK |
 |
Remark Holdings Inc |
1.41 |
1.89 |
1.35 |
1.83 |
6035058 |
29.79% |
MGTA |
 |
Magenta Therapeutics Inc |
0.82 |
0.90 |
0.76 |
0.86 |
32152804 |
53.02% |
MINM |
 |
Minim Inc |
0.25 |
0.28 |
0.24 |
0.26 |
1885515 |
16.41% |
MMAT |
 |
Meta Materials Inc |
1.01 |
1.03 |
0.94 |
0.96 |
7173360 |
-7.68% |
MULN |
 |
Mullen Automotive Inc |
0.41 |
0.45 |
0.39 |
0.41 |
269857918 |
7.06% |
MVST |
 |
Microvast Holdings Inc |
1.75 |
1.82 |
1.71 |
1.74 |
2440960 |
-1.14% |
NAK |
 |
Northern Dynasty Minerals Ltd |
0.23 |
0.23 |
0.22 |
0.23 |
1472595 |
-1.30% |
NCMI |
 |
National CineMedia, Inc |
0.28 |
0.29 |
0.27 |
0.27 |
2057684 |
-0.37% |
NGD |
 |
New Gold Inc |
1.13 |
1.14 |
1.08 |
1.12 |
3639166 |
-3.45% |
NUTX |
 |
Nutex Health Inc |
1.28 |
1.54 |
1.28 |
1.50 |
2235870 |
16.28% |
NVOS |
 |
Novo Integrated Sciences Inc |
0.14 |
0.14 |
0.13 |
0.13 |
20683870 |
-1.48% |
OCGN |
 |
Ocugen Inc |
1.29 |
1.35 |
1.27 |
1.29 |
4803222 |
-3.01% |
OPGN |
 |
Opgen Inc |
1.80 |
2.07 |
1.66 |
1.74 |
1028812 |
-3.87% |
OPK |
 |
Opko Health Inc |
1.46 |
1.51 |
1.39 |
1.39 |
2190777 |
-3.47% |
OUST |
 |
Ouster Inc |
1.66 |
1.92 |
1.67 |
1.83 |
2269137 |
3.98% |
PBLA |
 |
Panbela Therapeutics Inc |
1.51 |
1.59 |
1.49 |
1.51 |
2499882 |
-4.43% |
PBTS |
 |
Powerbridge Technologies CO Ltd |
0.12 |
0.12 |
0.11 |
0.12 |
26805129 |
4.42% |
PCSA |
 |
Processa Pharmaceuticals Inc |
1.24 |
1.27 |
0.93 |
1.00 |
9990749 |
11.11% |
PGEN |
 |
Precigen Inc |
1.80 |
1.88 |
1.76 |
1.83 |
2606971 |
0.55% |
PGY |
 |
Pagaya Technologies Ltd |
1.14 |
1.22 |
1.11 |
1.17 |
1458237 |
1.74% |
QBTS |
 |
D-Wave Quantum Inc |
1.22 |
1.60 |
1.18 |
1.56 |
10640944 |
27.87% |
QD |
 |
Qudian Inc ADR |
1.20 |
1.32 |
1.23 |
1.26 |
1363976 |
3.28% |
RCRT |
 |
Recruiter.com Group Inc |
0.52 |
0.67 |
0.50 |
0.61 |
1694242 |
12.89% |
RDHL |
 |
Redhill Biophrma ADR |
0.23 |
0.24 |
0.22 |
0.23 |
4477726 |
1.50% |
RGTI |
 |
Rigetti Computing Inc |
0.87 |
1.17 |
0.85 |
1.05 |
7061084 |
21.81% |
RIDE |
 |
Lordstown Motors Corp |
1.39 |
1.55 |
1.38 |
1.47 |
4566595 |
2.08% |
RIGL |
 |
Rigel Pharmaceuticals, Inc |
1.71 |
1.85 |
1.70 |
1.79 |
1816545 |
1.13% |
SBET |
 |
SharpLink Gaming Ltd |
0.63 |
0.78 |
0.60 |
0.78 |
1235132 |
16.34% |
SBIG |
 |
SpringBig Holdings Inc |
0.72 |
1.40 |
0.69 |
1.09 |
6413871 |
47.30% |
SDC |
 |
Smiledirectclub Inc |
0.67 |
0.74 |
0.66 |
0.70 |
3346447 |
-0.71% |
SDIG |
 |
Stronghold Digital Mining Inc |
0.57 |
0.61 |
0.53 |
0.57 |
1334368 |
-4.98% |
SENS |
 |
Senseonics Holdings |
1.21 |
1.27 |
1.20 |
1.21 |
2715044 |
-3.20% |
SEV |
 |
Sono Group N.V. |
1.00 |
1.07 |
0.95 |
0.98 |
2569070 |
-2.97% |
SFT |
 |
Shift Technologies Inc |
0.24 |
0.29 |
0.22 |
0.27 |
3137938 |
1.11% |
SHIP |
 |
Seanergy Maritime Holdings Corp |
0.60 |
0.60 |
0.58 |
0.58 |
1701644 |
-3.40% |
SIDU |
 |
Sidus Space Inc |
0.47 |
0.58 |
0.45 |
0.52 |
40231559 |
28.36% |
SKLZ |
 |
Skillz Inc |
0.90 |
1.01 |
0.89 |
0.91 |
12926058 |
-0.26% |
SOND |
 |
Sonder Holdings Inc |
1.66 |
1.74 |
1.62 |
1.73 |
1292557 |
3.59% |
SPPI |
 |
Spectrum Pharmaceuticals, Inc |
0.79 |
0.83 |
0.78 |
0.81 |
1948955 |
0.00% |
SRNE |
 |
Sorrento Therpt |
1.00 |
1.06 |
0.98 |
1.02 |
6346576 |
0.00% |
SYTA |
 |
Siyata Mobile Inc |
0.17 |
0.18 |
0.17 |
0.17 |
2399635 |
-3.42% |
TELL |
 |
Tellurian Inc |
1.99 |
2.09 |
1.93 |
1.94 |
9794262 |
-3.48% |
TENX |
 |
Tenax Therapeutics |
1.70 |
1.86 |
1.66 |
1.75 |
7509127 |
-20.81% |
TGB |
 |
Taseko Mines Limited (USA) |
1.65 |
1.79 |
1.64 |
1.69 |
1268384 |
2.42% |
TMC |
 |
TMC the metals company Inc |
1.24 |
1.31 |
1.15 |
1.20 |
6457858 |
7.14% |
TNXP |
 |
Tonix Pharm Hld |
1.17 |
1.26 |
1.15 |
1.23 |
2178158 |
4.24% |
TRKA |
 |
Troika Media Group Inc |
0.21 |
0.26 |
0.20 |
0.26 |
29329776 |
27.40% |
TTCF |
 |
Tattooed Chef Inc |
1.67 |
1.85 |
1.64 |
1.65 |
1435705 |
-4.07% |
TYDE |
 |
Cryptyde Inc |
0.22 |
0.22 |
0.20 |
0.20 |
7113054 |
-6.04% |
UP |
 |
Wheels Up Experience Inc |
1.37 |
1.46 |
1.34 |
1.36 |
1098616 |
-2.52% |
VCSA |
 |
Vacasa Inc |
1.90 |
1.96 |
1.84 |
1.87 |
1122826 |
-3.11% |
VEON |
 |
Veon Ltd |
0.59 |
0.62 |
0.57 |
0.61 |
1748871 |
1.75% |
VERB |
 |
Verb Technology Company Inc |
0.20 |
0.21 |
0.19 |
0.20 |
9048447 |
1.48% |
VFF |
 |
Village Farms Intl |
1.18 |
1.25 |
1.15 |
1.16 |
2110678 |
-1.69% |
VLDR |
 |
Velodyne Lidar Inc. |
1.39 |
1.58 |
1.37 |
1.49 |
5871639 |
4.93% |
VLTA |
 |
Volta Inc |
0.85 |
0.86 |
0.85 |
0.86 |
2196788 |
0.69% |
VORB |
 |
Virgin Orbit Holdings Inc |
1.75 |
1.88 |
1.69 |
1.78 |
1174409 |
1.71% |
VRM |
 |
Vroom Inc |
1.34 |
1.47 |
1.31 |
1.38 |
6322991 |
-2.13% |
VS |
 |
Versus Systems Inc |
0.92 |
1.04 |
0.91 |
0.98 |
4258837 |
0.78% |
VTGN |
 |
Vistagen Therap. Com |
0.28 |
0.32 |
0.28 |
0.30 |
8256543 |
11.11% |
VVPR |
 |
Vivopower International Plc |
0.67 |
0.85 |
0.66 |
0.80 |
1048733 |
25.27% |
VXRT |
 |
Vaxart Inc |
1.10 |
1.13 |
1.07 |
1.08 |
1908992 |
-1.82% |
WGS |
 |
GeneDx Holdings Corp |
0.50 |
0.53 |
0.46 |
0.47 |
6728355 |
3.42% |
WIMI |
 |
Wimi Hologram Cloud Inc ADR |
1.60 |
1.84 |
1.60 |
1.64 |
1739049 |
-2.38% |
WISH |
 |
ContextLogic Inc |
0.75 |
0.81 |
0.74 |
0.75 |
20013666 |
-4.05% |
WNW |
 |
Wunong Net Technology Co Ltd |
0.28 |
0.32 |
0.28 |
0.31 |
3826423 |
11.82% |
WTER |
 |
Alkaline Water Company Inc |
0.25 |
0.26 |
0.22 |
0.23 |
2984033 |
-10.00% |
WULF |
 |
TeraWulf Inc |
0.69 |
0.76 |
0.67 |
0.68 |
5643979 |
1.75% |
XELA |
 |
Exela Technologies Inc |
0.06 |
0.06 |
0.06 |
0.06 |
148566164 |
-6.56% |
YSG |
 |
Yatsen Holding Ltd |
1.56 |
1.57 |
1.46 |
1.50 |
4524270 |
-5.97% |
ZEV |
 |
Lightning eMotors Inc |
0.97 |
1.04 |
0.94 |
0.96 |
2445548 |
-4.96% |
ZH |
 |
Zhihu Inc |
1.56 |
1.61 |
1.51 |
1.52 |
3208327 |
-6.17% |
ZOM |
 |
Zomedica Pharmaceuticals Corp |
0.28 |
0.29 |
0.28 |
0.28 |
6071363 |
-3.64% |