28.07.2021 16:51:30
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6987.45
USD
46.5565
0.67%
28.07.2021 16:36
 
Chart
Kursdaten
Kurs 6987.45 Eröffnung 6966.00
Diff. absolut 46.56 Tages-Hoch 6995.18
Diff. % 0.67 % Tages-Tief 6930.98
Volumen 639051 Umsatz -
Schlusskurs vom 27.07.2021 6940.89 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 16:36
Währung USD Aktualisierungsstand 28.07.2021 / 16:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.55% 7032.2 5834.0
1 Woche 1.26% 7032.2 6852.9
1 Monat 2.58% 7032.2 6708.6
3 Monate 4.63% 7032.2 6144.3
6 Monate 11.58% 7032.2 5834.0
1 Jahr 39.37% 7032.2 4915.7
3 Jahre 90.78% 7032.2 2914.3
38.31
26.51
41.98
1.13
14.55
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 16:51:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 30.67 -3.16% -1.00 564142 31.44 30.67 32.26 100 30.66 30.73 200 5.11% 21.81%
10X Genomics 187.39 4.25% 7.64 55063 179.73 179.73 188.33 100 187.11 187.93 100 -1.23% 26.94%
1LIFE HLTHCARE DL -, 27.31 2.59% 0.69 187461 27.01 26.99 27.66 200 27.27 27.35 200 -2.02% -39.01%
1ST SOURCE CORP. 43.74 -1.22% -0.54 7717 44.28 43.66 44.95 100 43.66 43.96 100 3.94% 9.88%
21Vianet Group ADR A 16.61 13.46% 1.97 791225 15.50 15.40 16.87 200 16.61 16.62 400 -17.71% -57.80%
23ANDME INC.CL.A DL- 8.34 0.76% 0.06 220050 8.28 8.25 8.44 300 8.33 8.35 300 -11.54% -27.56%
2U 45.98 1.95% 0.88 112264 45.58 45.35 46.30 100 45.84 45.97 300 0.89% 12.72%
360 DIGITECH INC.SP. 24.77 7.04% 1.63 1561559 24.53 24.21 25.83 200 24.76 24.78 1300 -17.12% 96.27%
4D MOLEC. THERAP. -, 24.52 1.95% 0.47 29092 24.05 24.05 25.31 100 24.29 24.92 100 -0.82% -41.98%
51Job ADR 73.36 1.83% 1.32 437319 73.30 72.77 73.96 200 73.35 73.36 100 -7.52% 2.91%
A-Mark Precious Meta 48.01 -1.54% -0.75 7501 49.09 47.86 49.30 100 48.01 48.40 100 6.07% 90.10%
AAON 59.41 -0.77% -0.46 4178 60.25 59.41 60.25 300 59.27 59.54 200 -2.52% -10.15%
ABCAM PLC SP.ADR 1 L 18.46 2.50% 0.45 9615 18.18 18.18 18.48 500 18.43 18.46 100 3.62% -16.43%
AbCellera Biologics 15.08 1.55% 0.23 274503 14.95 14.93 15.22 100 15.03 15.08 100 -9.12% -63.10%
Abiomed 323.70 0.54% 1.75 10272 320.51 320.51 325.12 200 323.25 323.97 100 -0.50% -0.69%
ABSCI CORP. DL -,000 23.74 2.33% 0.54 83913 23.10 22.85 23.88 100 23.35 23.60 100 0.00% 0.00%
Absolute Software Co 13.74 0.59% 0.08 7592 13.70 13.58 13.77 100 13.71 13.77 100 -0.36% 14.69%
Acacia Research Co. 5.70 0.44% 0.03 14742 5.73 5.69 5.81 1300 5.68 5.71 300 -6.28% 43.91%
AC.SPORT.+OUTD.INC D 35.97 -0.03% -0.01 194752 35.96 35.66 36.60 100 35.93 35.98 600 -2.49% 73.56%
Acadia Healthcare 60.87 -0.97% -0.59 21692 61.55 60.63 61.69 200 60.81 60.90 100 0.20% 22.28%
Acadia Pharmaceutica 21.50 1.65% 0.35 177045 21.37 21.19 21.69 100 21.46 21.50 400 -12.82% -60.44%
Accolade 47.99 1.50% 0.71 136177 47.51 46.73 48.64 400 47.95 47.99 100 -2.29% 8.69%
Accuray 4.10 1.23% 0.05 73999 4.09 4.07 4.15 600 4.10 4.11 2200 -3.11% -2.88%
Achilles Therapeutic 6.04 0.42% 0.03 1634 5.95 5.95 6.11 200 5.98 6.09 400 -8.66% 0.00%
ACI Worldwide 34.54 0.79% 0.27 55238 34.53 34.26 34.69 100 34.51 34.54 100 -3.95% -10.82%
Aclaris Therapeutics 14.87 0.85% 0.12 25827 14.68 14.68 15.17 100 14.81 14.89 400 -1.73% 127.82%
Acorda Therapeutics 3.90 -1.52% -0.06 108372 4.00 3.86 4.05 100 3.88 3.92 200 5.60% -4.36%
ACTIVISION BLIZZARD 86.60 3.03% 2.55 3789907 84.89 84.72 87.30 900 86.60 86.62 200 -8.15% -9.48%
ACUMEN PHARMAC. DL - 15.30 5.55% 0.81 34703 14.61 14.61 15.76 100 15.22 15.50 200 -21.66% 0.00%
ACUTUS MEDICAL INC. 14.96 0.61% 0.09 63508 14.87 14.73 15.24 100 14.92 14.98 300 10.64% -48.39%
ACV AUCTIONS INC A - 23.04 0.74% 0.17 32820 22.87 22.87 23.35 500 22.85 23.08 100 5.05% 0.00%
Adaptimmune Therapeu 3.64 2.82% 0.10 196935 3.55 3.55 3.71 200 3.64 3.65 700 -9.23% -34.32%
Adaptive Biotechnolo 36.51 3.08% 1.09 74884 35.60 35.56 36.95 200 36.37 36.56 300 -6.76% -40.10%
Addus HomeCare 82.53 -0.57% -0.47 3712 83.91 82.53 83.91 100 82.68 82.89 100 -1.13% -29.11%
Adobe Systems 625.48 1.16% 7.20 268314 620.99 617.60 626.00 100 625.30 625.70 100 1.57% 23.63%
Adtran 21.96 -1.57% -0.35 86782 22.35 21.74 22.56 100 21.90 21.96 100 9.20% 51.05%
Advanced Energy Inds 98.31 0.76% 0.74 38796 98.44 98.06 99.76 100 98.11 98.42 200 -1.71% 0.62%
Advanced Micro Devic 94.12 3.39% 3.09 33727320 93.44 89.65 94.43 300 94.11 94.13 200 4.50% -0.74%
Advantage Solutions 10.15 -0.49% -0.05 231604 10.26 10.12 10.30 200 10.14 10.19 200 -0.49% -22.55%
AeroVironment 97.18 0.89% 0.86 23632 97.33 97.18 98.82 200 97.06 97.57 100 -0.55% 10.84%
Affirm Holdings A 60.78 2.16% 1.28 468953 60.31 60.16 61.98 300 60.57 60.90 200 3.64% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 55.20 0.66% 0.36 9866 56.47 54.00 56.78 100 54.74 55.49 400 -0.87% 42.89%
Agios Pharma 50.19 3.29% 1.60 262771 48.60 48.51 50.98 200 50.10 50.28 300 -14.36% 12.14%
AGNC Investment 16.00 -1.13% -0.18 2033771 16.20 15.91 16.26 1700 15.99 16.00 5600 -0.43% 3.72%
Agora Inc. ADR A 30.92 13.39% 3.65 1123621 29.20 28.94 31.50 200 30.89 30.96 500 -20.40% -31.07%
AGROFRESH SOLUT. DL- 1.96 2.36% 0.04 17568 1.91 1.88 1.96 25500 1.95 1.96 200 -3.05% -15.86%
Air Transport Svcs G 23.01 0.09% 0.02 42346 23.13 22.83 23.37 300 23.00 23.04 300 2.86% -26.64%
Airbnb A 142.96 0.97% 1.38 1214970 141.31 141.03 143.00 100 142.95 142.97 100 4.03% -3.56%
Akamai Technologies 120.52 0.56% 0.67 76056 119.85 119.62 120.62 100 120.47 120.53 200 1.97% 14.15%
AKERO THEREP.INC.DL- 21.73 1.54% 0.33 6482 21.62 21.60 22.04 100 21.59 21.76 200 -9.01% -17.05%
AKOUOS INC. DL -,000 11.31 2.08% 0.23 6744 11.10 11.09 11.40 100 11.24 11.37 200 -10.79% -44.13%
AKOYA BIOSC. DL-,000 17.49 1.39% 0.24 3506 17.20 17.20 17.80 200 17.02 17.48 100 -1.03% 0.00%
ALARM.COM HOLDINGS I 81.39 1.52% 1.22 13911 80.85 80.20 81.60 200 81.31 81.39 100 -1.32% -22.50%
ALECTOR INC. 29.99 0.17% 0.05 139438 29.95 29.50 31.05 200 29.99 30.22 100 -7.99% 97.88%
ALICO INC. DL 1 37.09 0.00% 0.00 2581 37.23 37.09 37.28 100 36.56 36.94 200 4.07% 19.57%
Align Technology 621.62 -0.62% -3.89 96376 624.14 618.00 630.00 200 621.86 623.26 100 1.59% 17.05%
ALIGNMENT HEALTHC.DL 20.09 1.41% 0.28 64384 19.75 19.71 20.10 200 20.23 20.47 100 -0.80% 0.00%
ALIGOS THERAPEUT. DL 14.81 -1.59% -0.24 18673 15.40 14.70 15.71 200 14.76 15.17 300 0.60% -45.57%
ALKAMI TECHN. DL-,00 30.30 -0.56% -0.17 15557 30.19 30.00 30.80 100 30.08 30.30 300 -6.01% 0.00%
Alkermes 24.91 3.19% 0.77 153611 24.45 24.14 25.00 900 24.83 24.91 300 0.67% 21.00%
ALLAKOS INC. DL-,001 80.70 0.01% 0.01 8514 80.95 80.16 81.81 100 80.49 80.92 300 -1.10% -42.36%
Allegiant Travel 189.45 -1.51% -2.90 28322 195.11 188.00 196.95 100 189.04 190.01 100 2.07% 1.64%
ALLEGRO MICROSYS. DL 25.17 0.96% 0.24 42788 24.98 24.79 25.42 100 25.12 25.17 200 -4.15% -6.49%
Allena Pharmaceutica 0.95 8.95% 0.08 7370123 0.89 0.88 1.04 100 0.95 0.95 700 6.18% -31.56%
Alliance Resource Pa 7.76 -0.65% -0.05 121535 7.74 7.63 7.80 200 7.71 7.77 100 13.68% 74.33%
Alliant Energy Co. 59.58 -0.25% -0.15 208281 59.72 59.15 59.84 400 59.58 59.59 100 2.44% 15.91%
ALLOGENE THERAP. DL- 22.00 1.80% 0.39 43632 21.81 21.71 22.21 100 21.95 22.01 400 -7.73% -14.38%
Allot Commun 17.60 1.44% 0.25 19565 17.37 17.37 17.83 200 17.56 17.74 300 -1.92% 64.92%
ALLOVIR INC. DL-,000 19.17 1.48% 0.28 25692 18.89 18.54 19.23 100 19.13 19.25 100 4.25% -50.86%
Allscripts Healthcar 17.24 0.17% 0.03 177084 17.20 17.17 17.38 600 17.23 17.24 100 -1.04% 19.18%
Alnylam Pharmaceutic 179.29 1.53% 2.70 64688 176.72 174.55 181.13 100 179.01 179.51 100 -3.59% 35.87%
Alpha & Omegamicondu 24.61 0.86% 0.21 23601 24.60 24.42 25.25 100 24.46 24.77 200 -4.54% 3.21%
Alphabet 2788.88 1.94% 52.95 684939 2771.24 2743.06 2793.52 100 2786.00 2788.88 200 4.34% 56.17%
Alphabet A 2761.00 4.66% 123.00 1531989 2726.24 2705.55 2765.00 200 2760.45 2762.00 200 4.51% 50.52%
ALPHATEC HOLDINGS IN 14.38 -0.79% -0.12 58622 14.59 14.31 14.81 800 14.36 14.39 200 3.06% -0.21%
ALTAIR ENGINEERING I 68.35 1.21% 0.82 11911 67.69 67.41 68.98 100 68.14 68.36 100 1.21% 16.07%
Altisource Ptf Solns 8.34 1.03% 0.09 4455 8.34 8.28 8.60 100 8.28 8.40 500 0.12% -35.95%
Altra Industrial Mot 59.65 -0.21% -0.12 22625 60.07 59.06 60.59 200 59.52 59.81 100 -4.08% 7.83%
ALX ONCOLOGY HLD. DL 56.96 1.06% 0.60 17148 55.83 55.83 57.51 100 56.28 57.05 200 0.09% -34.62%
Amazon Com 3646.73 0.56% 20.34 955978 3633.78 3601.00 3658.42 100 3645.57 3647.67 100 1.49% 11.34%
Ambarella 92.17 0.84% 0.77 28542 92.17 91.90 93.64 500 92.23 92.81 300 -1.61% -0.46%
AMC Networks A 52.14 -1.88% -1.00 14692 53.20 51.73 54.28 100 52.04 52.22 300 -2.24% 48.56%
Amdocs 77.11 0.06% 0.05 39731 77.29 77.05 77.45 100 77.19 77.29 100 -1.07% 8.64%
Amedisys 254.27 -0.12% -0.31 16294 253.55 253.43 257.22 100 253.81 254.73 100 -1.70% -13.21%
Amer. Superconductor 13.90 1.46% 0.20 23876 13.81 13.76 14.33 200 13.79 13.92 100 -3.25% -41.50%
AMERAN.BANCORP B DL- 18.70 - - - - - - 100 18.50 19.24 200 -1.37% 60.79%
AMERAN.BANCORP CL.A 22.05 -0.41% -0.09 6013 22.27 22.00 22.27 500 22.00 22.20 100 2.03% 45.66%
AMERCO 575.00 -0.53% -3.08 2597 579.96 572.50 580.00 100 570.59 578.59 100 0.71% 27.34%
AMER.FI.MULTIFAM.INV 6.86 1.63% 0.11 63395 6.80 6.79 6.89 100 6.82 6.86 100 -1.03% 58.82%
AM.CAR-MART DL-,01 154.51 -0.89% -1.38 3899 156.97 154.47 159.10 100 153.32 155.49 100 4.11% 41.92%
American Airlines Gr 21.33 -0.60% -0.13 6200934 21.61 21.23 21.79 600 21.33 21.34 1400 4.38% 36.08%
American Electric Po 89.21 -0.20% -0.18 471830 89.56 88.63 89.81 200 89.20 89.21 100 4.26% 7.35%
AMERN FINANCE TRUST 8.43 -1.29% -0.11 181788 8.54 8.41 8.65 400 8.42 8.43 700 1.67% 14.94%
AMERICAN NATL BANCSH 31.53 -2.44% -0.79 3322 32.49 31.45 32.49 100 31.22 31.58 100 9.30% 23.31%
AMERICAN NATL GRP DL 154.60 -0.94% -1.46 3375 156.92 154.60 156.92 100 154.36 155.17 100 -1.50% 62.36%
AMER.OUTD.BRANDS DL- 27.05 -0.33% -0.09 26434 27.36 27.05 27.92 100 27.04 27.30 200 -6.41% 59.37%
American Public Educ 28.40 -0.28% -0.08 17968 28.69 28.40 29.00 100 28.37 28.51 100 0.42% -6.56%
AMERICAN RIVER BANKS 18.66 - - - - - - 100 18.64 18.65 100 -1.79% 41.90%
American Software 21.28 1.62% 0.34 29588 21.01 20.91 21.36 100 21.25 21.31 100 -0.95% 21.96%
American Woodmark Co 73.49 -0.54% -0.40 16028 74.29 73.16 77.21 300 73.12 73.67 200 -1.87% -21.27%
AMERIS BANCORP. DL 1 47.93 1.27% 0.60 117431 48.45 47.60 48.68 200 47.91 47.99 100 1.74% 24.32%
Amerisafe 56.76 0.01% 0.01 11962 56.63 56.50 57.57 300 56.65 57.05 100 -0.12% -1.18%
Amgen 246.74 0.84% 2.06 312263 244.55 243.88 247.69 300 246.66 246.81 200 -0.90% 6.42%
Amkor Technology 23.39 -0.43% -0.10 351777 23.38 22.91 23.50 300 23.38 23.40 300 5.29% 55.77%
AMPHASTAR PHARMA.DL- 20.79 -0.02% -0.01 60842 20.80 20.23 20.97 500 20.76 20.81 500 3.12% 3.38%
AMRYT PHARMA PLC SP. 10.76 -0.83% -0.09 6547 10.77 10.73 11.06 100 10.77 11.05 400 -5.82% -23.38%
Amtech Systems 9.47 4.64% 0.42 11281 9.08 9.08 9.65 100 9.46 9.60 100 -3.21% 41.85%
Amyris 14.77 1.58% 0.23 273141 14.50 14.47 15.09 600 14.76 14.78 200 -1.62% 135.47%
Analog Devices 163.37 0.48% 0.78 418718 163.32 162.90 164.62 100 163.36 163.39 100 1.04% 10.06%
AnaptysBio 24.10 0.33% 0.08 5833 23.98 23.98 24.34 100 24.09 24.18 300 -7.93% 11.72%
Andersons 25.89 -0.42% -0.11 7659 26.18 25.85 26.50 100 25.78 25.92 100 -2.91% 6.08%
ANGI Inc. 12.28 1.92% 0.23 96062 12.14 12.14 12.42 500 12.28 12.29 200 0.84% -8.68%
Angiodynamics 26.29 -1.05% -0.28 23712 26.58 26.21 26.95 100 26.13 26.31 400 2.94% 73.32%
ANGION BIOMEDICA DL 10.65 -0.75% -0.08 1943 10.87 10.65 10.87 2000 10.75 11.05 100 -4.54% 0.00%
Anika Therapeutics 40.90 -0.58% -0.24 4808 41.24 40.59 41.24 200 40.57 40.96 500 2.03% -9.10%
ANNEXON INC. DL-,001 20.55 1.53% 0.31 3731 20.44 20.44 21.01 100 20.30 20.74 200 -13.24% -19.14%
Ansys 363.88 1.12% 4.03 35361 361.83 360.82 364.41 100 363.60 364.21 100 2.56% -1.09%
APA Corp. 18.54 -0.13% -0.03 1402175 18.75 18.48 18.97 400 18.53 18.54 1200 5.69% 30.80%
Apellis Pharmaceutic 66.20 0.93% 0.61 106677 65.68 65.63 67.42 200 66.10 66.24 400 2.21% 14.67%
Apogee Enterprises 38.15 -2.23% -0.87 40727 39.05 38.15 39.13 700 38.15 38.30 300 6.21% 23.17%
AppHarvest 12.49 1.13% 0.14 152104 12.60 12.39 12.74 100 12.46 12.50 300 -4.78% -21.09%
Apple 146.18 -0.40% -0.59 42677335 144.81 142.54 146.97 1100 146.18 146.19 200 0.42% 10.61%
Applied Materials 135.86 0.71% 0.96 975145 135.62 135.00 136.55 300 135.83 135.89 400 2.22% 56.32%
APPL.MOLEC.TRANS. -, 32.52 1.53% 0.49 29796 32.45 32.38 33.51 200 32.43 32.63 100 -11.23% 4.09%
AppLovin A 63.48 1.33% 0.83 156205 62.51 62.18 63.80 100 63.36 63.55 200 2.96% 0.00%
Aprea Therapeutics 4.35 2.11% 0.09 114042 4.32 4.25 4.39 1200 4.32 4.36 400 -15.98% -13.41%
APRIA INC. DL -,01 28.73 0.24% 0.07 20469 28.39 28.34 28.81 200 28.26 28.77 300 11.91% 0.00%
APTINYX INC. DL-,01 2.53 0.80% 0.02 37968 2.50 2.50 2.56 1100 2.52 2.54 200 -6.34% -27.46%
Apyx Medical 9.46 3.11% 0.29 360 9.27 9.27 9.46 100 9.21 9.47 300 -2.86% 27.36%
Aravive 4.21 2.43% 0.10 11521 4.20 4.10 4.30 100 4.17 4.23 400 -12.18% -27.13%
Arbutus Biopharma 2.71 0.56% 0.01 295585 2.72 2.69 2.76 2900 2.71 2.72 5200 -0.74% -23.94%
ARCBEST CORP 56.04 -2.44% -1.40 47184 58.05 55.85 58.29 100 56.03 56.20 100 1.68% 34.61%
Arch Capital Group 37.98 -1.43% -0.55 381850 38.67 37.78 38.79 400 37.96 37.99 100 1.69% 6.82%
ARCO PLAT. CL.A DL-, 28.52 4.16% 1.14 29893 27.62 27.46 28.93 100 28.44 28.72 100 -0.51% -22.85%
ARCUTIS BIOTHER. DL- 24.07 3.50% 0.81 8252 23.59 23.28 24.59 100 23.94 24.18 200 -12.29% -17.31%
Arena Pharmaceutical 62.74 2.32% 1.42 40901 61.13 61.13 63.58 100 62.52 62.82 100 -4.55% -20.19%
ARGENS SE SP.ADR/1 - 301.93 0.29% 0.86 42400 292.72 291.96 304.53 100 301.50 302.30 100 -3.00% 2.37%
ARRIVAL GROUP EO -,1 13.29 1.05% 0.14 220922 13.15 13.15 13.61 1100 13.24 13.29 100 -4.57% 0.00%
ARROW FINL CORP. DL 35.76 0.08% 0.03 1226 36.08 35.75 36.08 100 35.76 36.09 100 0.42% 19.46%
Arrowhead Pharmaceut 65.81 -0.21% -0.14 77929 66.31 65.45 67.50 200 65.72 65.91 100 -2.89% -14.05%
ARTESIAN RES A NON-V 38.81 -0.44% -0.17 624 38.75 38.75 38.81 100 38.81 38.94 100 1.22% 5.12%
ARVINAS INC. DL-,001 100.00 6.33% 5.95 230252 95.30 94.54 101.39 200 99.68 100.17 200 21.70% 10.74%
Ascendis Pharma ADR 115.83 2.59% 2.92 60366 113.00 112.12 117.18 100 115.51 115.86 100 -7.53% -32.30%
ASML ADR 755.67 1.35% 10.07 233790 750.00 745.40 755.97 100 755.23 755.66 100 9.00% 52.87%
Aspen Technology 145.79 0.70% 1.02 32000 144.92 144.92 146.02 300 145.72 145.89 100 0.51% 11.15%
Assembly Biosciences 3.51 2.03% 0.07 113169 3.41 3.41 3.54 1400 3.51 3.52 1400 -3.37% -43.14%
AST SPACEMOBIL.A DL- 10.88 -1.98% -0.22 327734 11.04 10.71 11.26 100 10.84 10.88 300 -2.63% -18.26%
Astec Industries 58.99 -0.69% -0.41 6090 59.80 58.43 60.05 500 58.50 58.99 500 0.58% 2.63%
ASTRA SPACE A DL-,00 8.63 0.00% 0.00 515589 8.83 8.59 8.92 1800 8.61 8.63 600 -5.89% 0.00%
Astrazeneca ADR 57.29 -0.30% -0.17 3101880 57.03 56.87 57.43 1700 57.29 57.30 600 -0.14% 14.94%
Astronics Co. 17.40 0.40% 0.07 21801 17.60 17.30 17.90 200 17.31 17.41 200 -7.23% 30.99%
Atara Biotherapeutic 12.79 1.63% 0.20 53368 12.68 12.68 12.94 200 12.78 12.81 2600 -4.33% -35.86%
ATEA PHARMACEUTIC.DL 25.20 -3.26% -0.85 99778 26.19 25.18 26.26 100 25.18 25.31 200 4.08% -37.65%
ATHENEX INC. 3.71 0.54% 0.02 180484 3.69 3.67 3.78 500 3.71 3.72 1000 -7.75% -66.64%
ATHIRA PHARMA INC. - 9.95 1.53% 0.15 75534 9.97 9.80 10.21 100 9.93 9.99 800 -5.95% -71.39%
ATLANTIC CAP. BANCSH 24.33 -0.21% -0.05 55469 24.46 24.23 24.86 200 24.33 24.39 200 1.71% 53.14%
Atlantica Sustainabl 39.15 0.00% 0.00 46205 39.35 39.04 39.49 100 39.11 39.18 100 3.63% 3.08%
Atlanticus Holdings 44.16 2.86% 1.23 11220 42.98 42.50 44.67 100 43.50 44.15 100 0.16% 74.30%
Atlas Air Worldwide 65.51 -0.71% -0.47 21596 66.38 65.16 66.98 300 65.50 65.71 100 1.60% 20.98%
ATLASSIAN CORP. A DL 269.11 1.56% 4.14 88172 265.13 264.02 269.92 100 268.76 269.09 100 -0.99% 13.30%
ATN International 43.90 0.00% 0.00 1311 43.89 43.76 43.92 100 43.01 43.97 400 -0.48% 5.12%
ATRECA INC.A SHS DL- 7.79 2.08% 0.16 205646 7.69 7.61 7.88 300 7.74 7.80 2600 -7.63% -52.76%
ATRION CORP. DL-,10 606.10 - - - - - - 100 608.00 613.00 100 -1.50% -5.63%
Audiocodes 31.64 0.78% 0.24 39809 31.28 31.22 31.99 100 31.64 31.79 200 -3.55% 13.96%
Aurora Cannabis 7.25 6.02% 0.41 4955776 7.00 6.98 7.55 5000 7.25 7.26 1600 -6.17% -17.69%
Autodesk 309.46 0.39% 1.21 158996 309.41 306.07 311.00 100 309.32 309.49 300 4.10% 0.95%
Autolus Therapeutics 5.39 0.94% 0.05 123233 5.30 5.30 5.52 100 5.37 5.40 100 -13.31% -40.27%
Automatic Data Proce 205.96 -0.93% -1.93 407136 207.27 203.22 207.45 200 205.91 205.97 200 2.34% 17.99%
AVEANNA HEALTHC.HLD. 10.09 -0.39% -0.04 99807 10.16 10.06 10.23 200 10.05 10.12 300 -7.66% 0.00%
AVEPOINT INC. A DL-, 10.34 -3.45% -0.37 247553 10.71 10.27 10.84 300 10.31 10.35 200 5.83% 0.00%
Aviat Networks 33.27 8.01% 2.47 156386 32.08 32.00 34.15 100 33.06 33.27 300 2.50% 80.38%
Avid Technology 35.78 3.68% 1.27 93674 35.00 35.00 36.24 300 35.70 35.86 300 -6.07% 117.45%
Avis Budget Group 79.44 -0.90% -0.72 587124 81.32 78.90 82.96 100 79.39 79.49 100 8.96% 114.91%
Avnet 40.04 -0.42% -0.17 40630 40.25 39.91 40.48 100 39.99 40.02 100 2.39% 14.53%
AVROBIO INC. DL-,000 7.20 0.28% 0.02 30705 7.32 7.20 7.41 300 7.20 7.26 700 -9.91% -48.49%
Axcelis Technologies 36.49 1.98% 0.71 27829 36.08 36.08 36.91 100 36.45 36.55 200 0.79% 22.87%
Axon Enterprise 182.05 0.84% 1.51 43080 180.54 179.27 183.93 100 180.99 182.10 100 -0.01% 47.34%
Axonics 64.89 1.34% 0.86 47486 64.53 63.35 65.64 100 64.79 65.04 200 4.66% 28.27%
AXT 9.89 6.46% 0.60 181212 9.96 9.84 10.47 100 9.88 9.90 200 -2.21% -2.93%
BAIDU 165.99 5.17% 8.16 2949887 163.99 161.93 166.66 400 165.97 166.13 300 -11.28% -27.01%
Balchem Co. 131.59 -0.65% -0.86 2186 132.73 131.59 132.73 100 131.48 131.92 200 1.27% 14.95%
BANCFIRST CORP. DL 1 54.97 -0.60% -0.33 4782 55.67 54.97 56.45 200 54.76 55.00 200 -0.93% -5.79%
Bandwidth A 131.79 1.45% 1.88 20258 130.13 129.91 132.16 200 131.62 131.98 200 -3.05% -15.46%
BK OF PRINCETON N.J. 29.50 -0.10% -0.03 3714 29.46 29.33 29.51 100 29.50 29.59 100 0.96% 26.14%
Bank OZK 40.42 -0.57% -0.23 39554 40.91 40.24 41.08 200 40.40 40.47 200 2.37% 30.00%
BANK7 CORP. DL-,01 19.60 1.45% 0.28 920 19.22 19.22 19.60 300 19.45 19.85 500 7.10% 36.06%
BANKFINANCIAL CORP.D 11.58 -0.77% -0.09 6965 11.76 11.55 11.76 200 11.55 11.59 200 3.37% 32.92%
BANNER CORP. NEW DL- 51.78 -0.92% -0.48 11425 52.50 51.60 53.26 100 51.71 52.02 200 2.67% 12.17%
BAOZUN SP.ADR A 3 DL 25.34 5.06% 1.22 645966 24.97 24.50 26.26 300 25.31 25.40 100 -22.69% -29.78%
Barrett Businessrvic 71.13 -0.95% -0.68 1187 71.82 71.13 71.82 100 70.91 71.70 200 1.00% 5.28%
BASSETT FURN. INDS D 22.73 -1.73% -0.40 10179 23.30 22.60 23.58 100 22.74 22.89 100 -5.40% 15.19%
BAYCOM CORP. DL -,01 18.49 0.27% 0.05 4011 18.50 18.48 18.99 100 18.44 18.65 200 1.99% 21.56%
BBQ HLDGS INC. DL -, 13.84 -0.93% -0.13 10956 13.95 13.76 14.25 300 13.83 13.98 100 -5.93% 186.27%
Beacon Roofing Suppl 52.22 -1.36% -0.72 32743 53.21 51.79 53.61 100 51.96 52.14 100 0.46% 31.72%
BEAM THERAPEUTICS DL 85.20 0.98% 0.83 107641 84.49 84.49 88.38 500 85.20 85.64 200 -11.07% 3.34%
Bed Bath & Beyond 28.74 -1.17% -0.34 216378 29.30 28.54 29.60 300 28.69 28.73 100 0.10% 63.74%
BeiGene ADR 298.13 10.73% 28.88 196154 277.94 275.00 299.52 200 298.00 299.00 100 -15.17% 4.20%
BEL FUSE INC. A DL-, 12.65 -8.09% -1.11 4529 13.07 12.38 13.81 100 12.51 13.28 300 -0.84% 3.64%
BEL FUSE INC. B DL-, 11.20 -12.09% -1.54 258435 11.19 10.58 11.69 100 11.19 11.20 500 0.71% -15.24%
BELLUS Health 2.77 2.78% 0.07 38427 2.72 2.72 2.79 1000 2.77 2.78 400 -1.82% -11.76%
Bentley Systems B 60.10 -0.22% -0.13 241679 60.28 59.83 60.34 200 60.08 60.15 400 -0.84% 48.68%
Berkeley Lights 46.77 5.91% 2.61 52817 45.18 44.59 47.00 200 46.51 46.77 200 -8.76% -50.61%
- - - - - - - - - - - 0.00% 0.00%
Berry Corp. 5.30 -1.58% -0.09 62403 5.38 5.26 5.50 100 5.29 5.32 200 -3.41% 46.47%
Beyond Meat 124.75 1.07% 1.32 485620 124.52 124.51 126.98 300 124.66 124.83 300 -5.50% -1.26%
BGC Partners 5.21 -0.67% -0.04 485388 5.27 5.18 5.34 1200 5.20 5.21 1800 -3.68% 31.00%
Bicycle Therapeutics 33.70 -1.40% -0.48 5284 34.33 33.65 34.53 200 33.55 34.58 100 -0.93% 90.42%
Big 5 Sporting Goods 21.98 2.76% 0.59 231401 21.73 21.63 22.52 300 21.86 22.00 700 -2.51% 109.50%
Bilibili Inc. ADR Z 91.80 10.97% 9.07 3700370 86.97 86.65 93.10 300 91.79 91.91 100 -26.08% -3.49%
Bio-Techne Corp 474.00 0.08% 0.40 14072 471.26 471.26 477.62 100 473.80 475.50 200 1.41% 49.14%
BIOCERES CROP SOL. 13.40 -1.03% -0.14 925 13.62 13.39 13.62 100 13.37 13.50 1800 5.04% 118.39%
BioCryst Pharmaceuti 16.98 1.07% 0.18 336928 16.99 16.85 17.14 500 16.96 16.99 500 3.45% 125.50%
Biodelivery Sciences 3.69 1.38% 0.05 141198 3.72 3.68 3.74 800 3.69 3.70 1000 -1.36% -13.33%
Biogen Idec 333.70 -0.08% -0.26 223653 333.75 331.03 336.95 100 332.90 333.37 100 3.56% 36.39%
Biomarin Pharmaceuti 79.09 0.98% 0.77 114333 78.27 78.18 79.34 300 79.07 79.11 200 -1.47% -10.67%
BIOMEA FUSION INC. 13.68 3.25% 0.43 5219 13.09 12.51 13.68 100 13.41 14.24 200 -2.86% 0.00%
BioNTech ADR 294.34 3.64% 10.34 1434295 289.00 282.50 297.25 100 294.13 294.55 200 15.84% 248.38%
BIOVENTUS INC. A DL 16.80 -0.06% -0.01 2718 16.88 16.80 17.14 100 16.76 17.11 5300 0.54% 0.00%
BJ's Restaurants 42.60 -6.27% -2.85 50997 45.36 42.46 45.48 100 42.60 42.74 500 6.67% 18.08%
BLACK DIAM.THER. DL- 9.17 1.21% 0.11 36628 9.05 9.05 9.40 200 9.13 9.18 200 -8.85% -71.73%
Blackbaud 70.70 0.54% 0.38 9768 70.89 70.56 71.17 200 70.69 70.96 100 -0.99% 22.17%
BLACKLINE INC. DL-,0 115.10 1.29% 1.47 18122 113.97 113.91 115.85 100 114.90 115.16 100 0.42% -14.81%
Bloomin' Brands 25.35 -5.02% -1.34 471655 26.79 25.13 26.86 400 25.33 25.36 100 6.29% 37.44%
Blucora 16.58 -0.06% -0.01 20224 16.61 16.55 16.78 200 16.58 16.63 200 2.72% 4.27%
BLUE FDRY 12.48 0.56% 0.07 57126 12.38 12.38 12.50 2700 12.45 12.48 300 -3.35% 0.00%
Bluebird Bio 25.88 -0.14% -0.04 275155 26.23 25.88 26.85 200 25.88 25.93 200 -5.16% -40.10%
Blueprint Medicines 82.41 0.86% 0.70 141843 82.51 80.55 83.38 100 82.30 82.47 100 -4.97% -27.15%
BOK FINL CORP. DL-,0 81.34 -0.97% -0.80 7911 82.83 81.24 82.83 200 81.26 81.65 100 0.97% 19.95%
Bolt Biotherapeutics 11.99 1.78% 0.21 15544 11.72 11.58 12.51 200 11.99 12.06 100 -13.00% 0.00%
Booking Holdings 2225.34 -0.93% -20.85 53964 2250.00 2213.23 2264.64 100 2225.32 2229.22 100 5.43% 0.85%
Bottomline Technolog 39.68 -0.23% -0.09 86839 39.97 38.43 40.45 100 39.65 39.72 100 2.26% -24.59%
BridgeBio Pharma 53.70 -0.07% -0.04 90547 54.06 53.47 55.06 100 53.56 53.78 100 -12.06% -24.43%
Brightcove 12.84 0.31% 0.04 23178 12.81 12.80 13.03 400 12.83 12.92 400 -1.23% -30.43%
Brighthouse Financia 41.65 -1.35% -0.57 47261 42.50 41.47 42.90 100 41.65 41.74 100 0.64% 16.61%
Broadcom Inc. 476.62 0.27% 1.26 137297 476.70 475.47 479.00 100 476.35 476.96 100 1.44% 8.57%
BROD PPTY 25.27 0.58% 0.14 63628 25.17 25.15 25.30 600 25.23 25.30 500 0.00% 0.00%
Brookline Bancorp. 13.64 -0.58% -0.08 30515 13.73 13.61 13.82 400 13.63 13.68 100 0.37% 13.95%
Brooks Automation 87.45 0.78% 0.68 39356 87.39 87.19 88.74 200 87.35 87.59 200 -1.59% 27.90%
BRP GROUP INC.CL.A D 26.20 -0.76% -0.20 10968 26.35 26.01 26.99 100 26.04 26.22 100 0.96% -11.91%
BRP Inc. 80.61 -1.30% -1.06 11559 82.30 80.44 82.30 100 80.61 80.73 100 3.01% 23.78%
Bruker Co. 81.47 0.84% 0.68 59653 80.64 80.64 81.54 100 81.44 81.50 200 -0.19% 49.25%
BRYN MAWR BK CORP. D 38.72 -0.54% -0.21 7396 39.09 38.62 39.23 100 38.64 38.80 100 -0.97% 27.24%
BTRS Holdings 11.93 0.76% 0.09 36458 11.93 11.89 12.19 500 11.92 11.97 200 -5.58% -26.60%
BUMBLE INC. CL.A DL 51.37 4.27% 2.10 217011 49.98 49.75 51.80 100 51.31 51.41 200 5.73% 0.00%
BUSINESS FIRST BANCS 23.47 0.00% 0.00 1273 23.47 23.47 23.47 100 23.34 23.77 200 3.62% 15.28%
C + F FINL CORP. DL1 53.20 0.83% 0.44 1265 53.20 53.20 53.20 100 53.00 53.39 200 6.05% 42.17%
C.H. Robinson Worldw 87.59 -4.08% -3.73 833701 86.56 84.67 90.00 300 87.56 87.62 100 -1.92% -2.72%
C4 THERAPEUTICS DL-, 41.99 2.02% 0.83 32324 41.11 41.11 42.45 100 41.90 42.07 100 2.72% 24.24%
CABALETTA BIO DL -,0 7.85 2.61% 0.20 4330 7.65 7.65 7.85 200 7.61 7.87 200 -5.79% -38.70%
Cadence Design Syste 143.65 0.26% 0.38 278085 143.30 142.16 144.00 300 143.62 143.72 100 2.49% 5.01%
Caesars Entertainmen 89.54 -3.21% -2.97 934093 93.27 88.55 94.84 100 89.49 89.58 200 1.33% 24.56%
Caesarstone Sdot 12.79 -0.47% -0.06 15560 13.12 12.75 13.12 100 12.77 12.88 100 -4.10% -0.31%
Cal-Maine Foods 34.82 -1.02% -0.36 20513 35.07 34.70 35.17 200 34.81 34.87 100 -0.09% -6.29%
CalAmp Co. 11.98 -0.42% -0.05 26396 12.17 11.98 12.17 100 11.98 12.02 100 -0.17% 21.27%
CALAVO GROWERS DL-,0 56.01 -0.14% -0.08 9955 56.43 55.77 57.15 100 55.84 56.28 100 -4.00% -19.21%
CALIFORNIA BANCORP.D 18.02 1.23% 0.22 1089 18.01 18.00 18.04 100 18.00 18.33 200 2.60% 14.40%
Calithera Bioscience 1.94 0.52% 0.01 85783 1.93 1.92 1.98 11600 1.94 1.95 600 -7.21% -60.69%
Calliditas Therapeut 29.92 2.71% 0.79 8455 29.61 29.41 30.00 300 29.83 29.92 500 -1.25% -13.35%
Calumet Spec. Prods 6.55 -1.95% -0.13 19015 6.61 6.45 6.62 500 6.52 6.55 100 -2.77% 113.42%
CAMDEN NATL CORP. 43.74 -1.54% -0.69 2302 44.16 43.64 44.79 100 43.64 43.98 100 -0.63% 24.18%
Canadian Solar 38.31 0.00% 0.00 187418 38.28 38.19 39.10 100 38.28 38.33 100 0.29% -25.23%
CANOO INC. CL.A 8.27 2.22% 0.18 360820 8.13 8.07 8.38 200 8.27 8.28 200 -4.94% -41.38%
Canopy Growth 19.26 4.84% 0.89 2868196 18.85 18.73 19.96 400 19.26 19.27 100 -7.92% -25.45%
Cantaloupe 10.00 0.40% 0.04 10847 10.00 10.00 10.12 100 9.90 9.98 300 -1.48% -4.96%
CAPITAL BANCORP. DL- 22.61 0.24% 0.06 1498 22.64 22.14 23.09 100 22.29 22.93 300 12.86% 61.95%
CAPITAL CTY BK GRP D 23.56 -1.71% -0.41 4673 23.80 23.56 24.16 200 23.40 23.72 100 -0.08% -2.48%
Capital Product Part 11.72 -0.51% -0.06 11630 11.65 11.64 11.75 100 11.66 11.79 100 5.18% 45.07%
CAPITAL STHWEST CORP 25.10 -0.32% -0.08 7544 25.27 25.01 25.34 400 25.00 25.21 200 -0.94% 41.86%
Capitol Federal Fina 11.15 -0.18% -0.02 60076 11.19 11.11 11.39 300 11.14 11.15 300 -0.53% -10.64%
CAPSTAR FINL HLDGS D 20.86 -0.76% -0.16 8892 21.18 20.81 21.18 200 20.82 20.96 200 1.30% 42.51%
Cardiovascular Syste 40.05 0.39% 0.15 21753 40.05 39.67 40.51 100 39.95 40.15 300 4.92% -8.82%
CareMax A 9.99 0.10% 0.01 38738 9.91 9.22 10.56 100 9.95 10.03 100 -5.76% -36.03%
CARETRUST REIT DL-,0 24.07 -0.78% -0.19 50920 24.32 24.04 24.34 500 24.05 24.09 500 0.66% 9.38%
CARGURUS INC.CL.A DL 28.37 2.42% 0.67 64263 27.89 27.89 28.47 100 28.37 28.40 100 -1.28% -12.70%
CARIBOU BIOSCI. DL-, 15.95 -0.06% -0.01 137016 16.10 15.90 16.30 300 15.94 16.00 400 0.00% 0.00%
Carlyle Group 46.52 -0.71% -0.34 151059 46.91 46.33 46.99 400 46.51 46.54 100 4.39% 49.05%
CarParts.com 17.92 2.93% 0.51 233216 17.53 17.45 18.11 300 17.85 17.91 500 -0.23% 40.52%
Carrols Restaurant G 4.92 -1.20% -0.06 34573 4.97 4.90 5.03 200 4.93 4.95 400 2.89% -20.70%
CARTER BANKSHARES DL 10.52 0.77% 0.08 15007 10.51 10.50 10.69 100 10.52 10.57 200 -3.96% -2.61%
Casa Systems 7.61 -0.13% -0.01 37409 7.70 7.36 7.78 100 7.58 7.63 100 -2.31% 23.50%
Casella Waste System 64.58 -1.07% -0.70 11802 65.57 64.41 65.57 300 64.48 64.64 400 -1.12% 5.38%
Caseys General Store 196.43 0.08% 0.15 12193 196.63 195.30 196.92 100 196.28 196.55 100 -0.10% 9.89%
CASS INFORM. DL-,50 41.15 -0.46% -0.19 4277 41.55 41.01 41.56 1100 41.15 41.30 200 1.30% 6.25%
Cathay General Banco 36.84 -0.49% -0.18 34747 37.28 36.69 37.57 100 36.81 36.88 200 0.60% 15.00%
CAVCO INDS INC. DL-, 228.50 0.44% 0.99 1435 230.47 228.42 230.47 200 227.03 228.10 200 3.73% 29.67%
CBTX 26.60 -0.60% -0.16 5100 26.93 26.60 27.23 100 26.56 27.26 200 -1.04% 4.90%
CDK Global Inc 48.02 -0.15% -0.07 48776 48.04 47.82 48.48 300 47.99 48.06 100 -0.60% -7.22%
CDW Corp. 180.52 -0.43% -0.78 83582 181.57 179.56 182.16 100 180.44 180.59 300 2.87% 37.57%
CECO Environmental C 6.96 -0.85% -0.06 2000 7.06 6.96 7.08 100 6.95 6.98 100 0.72% 0.86%
Centessa Pharmaceuti 20.53 -2.56% -0.54 14643 21.24 20.52 21.24 100 20.55 20.99 200 -1.17% 0.00%
Central Garden & Pet 48.60 -0.67% -0.33 7188 49.04 48.52 49.47 100 48.52 48.73 300 -2.49% 26.73%
Central Garden & Pet 43.86 -0.48% -0.21 39379 44.32 43.61 44.42 200 43.71 43.97 100 -2.18% 21.30%
Century Aluminum 13.31 -0.82% -0.11 195882 13.66 13.23 13.80 300 13.30 13.34 400 14.70% 21.67%
CENTURY BANC. (MASS. 114.21 -0.01% -0.01 1864 114.18 114.18 114.40 200 114.21 114.39 100 0.13% 47.65%
CENTURY THERAPEUT. - 28.38 2.03% 0.56 2543 27.52 27.52 28.87 100 28.25 28.49 200 6.96% 0.00%
Ceragon Networks 3.60 1.55% 0.06 102127 3.54 3.51 3.63 600 3.59 3.60 900 -1.39% 27.34%
CERENCE INC. DL-,001 107.29 1.75% 1.85 35511 105.84 105.43 108.76 100 107.34 107.65 100 -2.00% 4.94%
Cerner 79.17 -0.23% -0.18 267809 79.13 78.89 79.47 100 79.17 79.18 100 1.98% 1.11%
Certara 26.52 0.76% 0.20 82249 26.46 25.74 26.72 300 26.39 26.51 200 5.66% -21.95%
Ceva 43.32 1.88% 0.80 15227 42.96 42.96 44.00 100 43.02 43.48 100 0.31% -6.55%
ChampionX 21.79 -1.98% -0.44 79288 22.38 21.70 22.71 100 21.79 21.83 200 3.73% 45.29%
Change Healthcare 21.86 -0.21% -0.04 296450 22.00 21.80 22.08 600 21.84 21.85 100 -1.79% 17.48%
Charter Communicatio 722.11 -0.64% -4.64 114606 724.83 718.37 725.09 100 721.38 722.28 300 1.11% 9.86%
Check Point Software 123.83 0.61% 0.75 231984 123.39 122.67 124.13 300 123.70 123.86 100 1.03% -7.40%
Cheesecake Factory 48.97 -10.98% -6.04 1787705 51.00 48.14 51.34 300 48.95 48.99 100 9.76% 48.43%
Chefs Warehouse 29.84 12.18% 3.24 387746 31.26 29.59 32.24 100 29.81 29.99 100 -4.11% 3.54%
ChemoCentryx 14.99 2.25% 0.33 230310 14.60 14.59 15.21 100 14.97 15.01 300 -9.06% -76.32%
CHEMUNG FINANCIAL DL 46.22 1.65% 0.75 4142 45.79 45.54 46.25 100 46.20 47.24 100 6.16% 33.93%
CHESAPEAKE ENERGY DL 55.07 0.20% 0.11 160068 55.13 54.73 55.75 200 54.94 55.04 100 8.17% 0.00%
Chiasma 4.17 0.72% 0.03 31428 4.13 4.13 4.23 700 4.16 4.17 400 -3.50% -4.83%
Childrens Place 83.69 -1.94% -1.66 40687 85.66 83.03 87.11 100 83.47 84.25 700 4.01% 70.34%
China Finance Online 8.44 4.07% 0.33 2107 8.25 8.14 8.44 100 8.35 8.68 100 -9.39% 1.50%
Chindata Group Holdi 12.06 5.70% 0.65 415434 11.95 11.50 12.37 200 12.05 12.10 100 -16.35% -52.38%
Chinook Therapeutics 12.95 0.82% 0.10 11675 12.92 12.92 13.26 200 12.90 13.02 200 -12.20% -19.01%
ChipMOS Tech. 36.76 -0.07% -0.03 2339 36.47 36.47 36.85 100 36.52 36.99 200 0.91% 51.05%
CHURCHILL DOWNS INC. 184.93 -1.96% -3.71 17126 189.18 184.59 190.00 100 184.74 185.29 100 1.80% -3.16%
Chuys 33.88 -6.05% -2.18 25263 36.12 33.70 36.48 300 33.70 34.16 200 4.04% 36.13%
Cimpress 116.05 0.56% 0.65 9028 116.68 115.60 117.31 100 115.73 116.31 100 -4.10% 31.52%
Cincinnati Financial 113.53 -2.17% -2.52 78905 116.46 112.89 116.46 100 113.46 113.64 100 -0.96% 32.83%
Cintas 391.54 0.69% 2.68 36856 390.98 389.16 392.15 100 391.38 391.90 100 -0.09% 10.02%
Cirrus Logic 83.33 -0.01% -0.01 78104 83.23 82.80 83.92 100 83.30 83.37 300 0.42% 1.39%
Cisco Systems 54.96 -0.57% -0.32 4081044 55.46 54.41 55.52 3100 54.96 54.97 600 3.17% 23.53%
Citi Trends 80.14 -0.66% -0.53 18991 81.66 80.03 82.55 200 79.55 80.64 100 -0.97% 62.38%
Citrix Systems 115.18 0.41% 0.47 172070 114.62 114.14 115.31 100 115.07 115.18 400 -0.01% -11.83%
CITY HLDG CO. DL 2,5 74.38 -0.71% -0.53 5361 75.34 74.38 77.37 100 74.18 74.50 100 2.17% 7.71%
Clarus Corp 28.12 -0.77% -0.22 37448 28.48 28.00 28.64 100 28.07 28.23 200 2.13% 84.03%
Clean Energy Fuels C 7.50 1.08% 0.08 940199 7.50 7.47 7.69 1000 7.50 7.51 900 -5.60% -5.60%
Clover Health Invest 8.04 -0.12% -0.01 4347218 8.07 7.98 8.29 2100 8.03 8.04 1800 -3.59% -52.00%
Clovis Oncology 4.97 1.84% 0.09 565095 4.88 4.84 4.99 300 4.97 4.98 2800 -5.61% 1.67%
CMC Materials 138.19 1.44% 1.96 10834 136.82 136.82 139.95 200 138.07 138.89 100 -2.60% -9.96%
CME Group 213.56 0.77% 1.64 182764 209.78 209.04 214.22 200 213.43 213.70 100 1.60% 16.41%
CNB FINANCIAL CORP. 22.94 -0.99% -0.23 3054 23.32 22.92 23.32 200 22.85 23.05 300 1.27% 8.83%
COAST.FINL. CORP.WA 29.35 -0.21% -0.06 929 29.12 29.12 29.60 200 28.83 29.46 200 3.92% 40.05%
Coca-Cola Bottling C 404.26 -0.40% -1.64 1797 404.62 404.26 404.62 100 400.61 403.83 100 -2.19% 52.44%
CODEX DNA INC DL -,0 15.90 -1.85% -0.30 17071 16.20 15.72 16.50 500 15.70 16.10 100 2.21% 0.00%
Codexis 20.60 3.05% 0.61 34459 20.11 20.11 20.98 300 20.56 20.67 200 -4.40% -8.43%
COGENT BIOSC.INC.DL- 6.24 0.08% 0.01 10615 6.23 6.22 6.35 100 6.20 6.27 300 -6.32% -44.52%
Cogent Communication 77.01 0.93% 0.71 13178 76.40 76.00 77.01 100 76.98 77.19 100 -1.11% 27.44%
Cognex 85.00 1.00% 0.84 22801 84.20 83.83 85.03 100 84.94 85.06 200 0.65% 4.81%
Cognizant Technology 69.31 0.26% 0.18 442709 69.28 68.94 69.37 200 69.30 69.33 300 2.25% -15.64%
COGNYTE SOFTWARE LTD 24.68 -0.58% -0.14 50208 24.97 24.56 25.24 300 24.63 24.72 200 0.69% 0.00%
Coherent 247.99 1.51% 3.70 60509 244.41 244.41 249.48 100 247.97 248.31 100 -5.23% 62.84%
Cohu Inc. 36.42 1.42% 0.51 55301 36.09 36.02 36.76 600 36.34 36.50 200 -0.75% -5.95%
Coinbase Global A 240.84 2.45% 5.76 759943 240.30 238.08 242.87 300 240.74 240.95 200 4.50% 0.00%
COLLEGIUM PHARMAC.DL 24.70 -0.24% -0.06 8330 24.76 24.62 24.97 100 24.63 24.78 200 0.36% 23.61%
Colliers Internation 122.16 1.03% 1.25 17206 121.49 121.31 124.37 300 122.21 123.00 100 6.73% 35.66%
COLUMBIA BKG SYST. 34.30 -0.90% -0.31 10562 34.79 34.21 35.01 100 34.25 34.41 200 0.41% -3.59%
COLUMBIA FINANCIA DL 17.54 0.29% 0.05 9431 17.56 17.45 17.69 100 17.50 17.56 200 -0.40% 12.40%
Columbia Sportswear 98.26 -0.04% -0.04 31918 98.62 97.88 99.30 200 98.18 98.34 100 -1.84% 12.50%
Columbus McKinnon Co 44.97 -0.96% -0.43 23719 45.42 44.82 45.45 100 44.73 45.11 200 1.66% 18.11%
Comcast Corp 58.03 -0.90% -0.53 2871111 58.25 57.55 58.54 400 58.03 58.04 1800 2.59% 11.76%
Commerce Bancshares 71.97 -0.68% -0.49 26118 72.66 71.69 73.22 200 71.92 72.06 100 0.17% 10.29%
Commercial Vehicle G 8.84 -1.67% -0.15 23313 9.00 8.80 9.15 100 8.83 8.87 100 -2.39% 3.93%
Commscope Holding 19.93 -0.99% -0.20 191006 20.22 19.81 20.38 400 19.92 19.94 300 0.05% 50.22%
COMMUNITY TRUST BANC 39.57 -0.75% -0.30 6533 39.90 39.23 39.98 200 39.35 39.73 100 1.35% 7.61%
Commvault Systems 76.06 1.49% 1.11 54189 75.11 75.08 76.68 300 76.00 76.13 200 -5.55% 35.36%
COMPASS Pathways 36.66 -0.85% -0.32 62675 36.65 36.36 37.10 200 36.58 36.73 400 -0.27% -22.40%
Computer Programs & 30.97 -0.10% -0.03 40483 31.00 30.91 31.01 100 30.86 31.00 1000 -0.86% 15.50%
Computer Task Group 9.00 -1.10% -0.10 16217 8.42 8.42 9.09 800 8.99 9.11 200 0.00% 48.69%
Comscore 3.94 0.13% 0.01 47805 3.93 3.90 4.03 400 3.94 3.96 300 -2.48% 58.23%
Comtech Telecommunic 24.43 0.35% 0.09 8606 24.59 24.33 24.70 100 24.33 24.44 300 6.24% 17.69%
CONCENTRIX CORP. DL- 160.58 1.08% 1.72 17800 158.67 158.34 161.10 100 160.09 160.95 100 0.44% 60.95%
CONDUENT INC. DL-,01 6.57 -1.94% -0.13 93995 6.80 6.54 6.80 1100 6.57 6.58 1100 -1.33% 39.58%
Confluent A 39.16 0.37% 0.14 95100 39.00 38.80 39.40 100 39.05 39.25 100 -3.99% 0.00%
Conn's 22.81 -1.89% -0.44 29255 23.40 22.70 23.78 300 22.70 22.92 200 0.35% 98.89%
CONNECTONE BANCORP I 25.27 0.44% 0.11 18395 25.18 24.95 25.36 200 25.23 25.34 100 -0.36% 27.13%
Consolidated Comm. 8.84 -0.23% -0.02 26619 8.86 8.81 8.96 200 8.82 8.85 200 0.80% 81.19%
Consolidated Water 12.54 -0.71% -0.09 6012 12.60 12.52 12.70 200 12.50 12.59 100 3.27% 4.81%
Construction Partner 32.33 -0.19% -0.06 9402 32.63 32.19 32.83 300 32.20 32.40 100 2.92% 11.27%
ContextLogic A 9.61 3.14% 0.29 9797926 9.43 9.38 9.88 4200 9.61 9.62 2300 -8.09% -48.90%
Copart 145.88 -0.12% -0.18 70954 146.06 144.37 146.54 300 145.84 145.98 200 1.82% 14.78%
CORE-MARK HLDG DL-,0 42.42 -0.47% -0.20 48786 42.66 42.30 43.40 300 42.39 42.42 100 -1.14% 45.11%
Cornerstone OnDemand 47.75 0.57% 0.27 32691 47.57 47.44 48.00 100 47.74 47.80 400 -4.66% 7.81%
Corsair Gaming 29.13 -0.01% -0.00 212840 29.33 29.04 29.56 300 29.10 29.13 200 -1.79% -19.57%
CORTEXYME INC. DL-,0 57.73 2.87% 1.61 18622 57.16 56.10 58.08 100 57.32 58.01 400 -2.84% 102.02%
CORVEL CORP. DL-,000 136.92 -0.09% -0.12 1428 137.02 136.44 137.02 100 135.90 136.89 200 1.02% 29.28%
CoStar Group 83.09 -6.66% -5.93 1493528 80.00 80.00 84.97 300 83.06 83.14 500 1.04% -3.69%
Costco Wholesale 424.68 0.08% 0.34 248089 423.27 421.33 424.86 100 424.60 424.76 100 1.95% 12.62%
Couchbase 30.63 -0.13% -0.04 51015 30.70 30.33 31.83 100 30.40 31.00 300 0.00% 0.00%
Coupa Software 218.06 0.81% 1.75 123257 217.72 215.15 219.89 100 217.94 218.41 100 -4.15% -36.17%
Covenant Logistics 19.97 -2.11% -0.43 50946 20.50 19.74 20.62 100 20.00 20.09 200 7.03% 37.74%
COVETRUS INC. 25.27 0.64% 0.16 27558 25.48 25.15 25.67 100 25.22 25.30 100 0.12% -12.63%
Cowen A 38.32 -1.03% -0.40 89240 38.33 38.30 39.30 100 38.32 38.46 100 1.79% 48.98%
CRA International 85.00 -0.13% -0.11 846 85.79 85.00 85.79 100 84.30 85.44 100 1.85% 67.11%
Cracker Barrel Old C 135.70 -3.62% -5.10 83663 140.47 135.18 140.47 200 135.49 135.85 200 -0.61% 6.73%
CRED. ACC. CORP. 479.36 0.75% 3.56 2181 478.01 475.00 479.86 100 476.67 479.38 200 1.52% 37.46%
Cree 89.53 1.67% 1.47 113545 88.72 88.72 90.55 100 89.52 89.68 200 -0.27% -16.85%
Cresud Com. Ind.Fin. 6.20 0.32% 0.02 22584 6.28 6.16 6.34 200 6.20 6.23 100 1.81% 29.02%
CRICUT INC. CL.A DL- 33.32 -1.83% -0.62 261333 34.22 33.00 35.06 300 33.30 33.56 3000 -7.39% 0.00%
Crinetics Pharmaceut 17.68 0.08% 0.01 4543 17.73 17.24 18.10 600 17.54 17.79 200 -12.10% 25.16%
Criteo ADR 39.51 -2.76% -1.12 64101 40.95 39.49 40.95 300 39.54 39.79 400 1.15% 98.10%
Crocs 128.39 -0.23% -0.30 126769 128.87 127.62 130.13 100 128.26 128.51 100 10.66% 105.38%
Cross Country Health 15.65 -0.63% -0.10 12367 15.80 15.55 15.95 100 15.58 15.67 100 -0.63% 77.56%
CROSSFIRST BANKSHS D 13.87 -0.64% -0.09 1958 14.19 13.73 14.19 100 13.83 13.93 200 3.71% 29.86%
Crowdstrike Holdings 262.08 1.64% 4.24 590736 260.18 258.00 264.50 100 261.90 262.12 100 2.22% 21.73%
CSG Systems Internat 45.07 -0.22% -0.10 10796 45.26 45.00 45.65 100 45.09 45.21 100 -1.50% 0.22%
CSI Compressco 1.61 1.26% 0.02 2475 1.62 1.60 1.62 1500 1.55 1.62 20100 1.92% 50.00%
CSW IND. INC. DL-,01 114.19 -0.21% -0.24 4766 114.60 113.93 114.83 100 113.43 114.53 100 -1.01% 2.39%
CSX 32.03 -1.08% -0.35 1471007 32.25 31.94 32.46 400 32.03 32.04 2300 3.85% 7.04%
CULLINAN ONCOLOGY DL 25.57 3.35% 0.83 47608 25.01 24.57 26.00 100 25.26 25.56 100 -9.61% 0.00%
Cumberland Pharmaceu 3.37 -0.61% -0.02 9048 3.41 3.37 3.41 200 3.34 3.38 100 7.62% 14.92%
Cutera 49.19 -1.52% -0.76 12967 49.95 49.19 50.15 100 49.12 49.60 200 4.67% 107.18%
CVB Financial Co. 19.04 -0.99% -0.19 103510 18.82 18.82 19.27 300 19.02 19.04 200 -0.52% -1.38%
CVRX INC. DL -,01 19.40 -0.05% -0.01 8464 19.60 19.26 19.61 400 19.30 19.59 100 -2.46% 0.00%
CYBERARK SOFTWARE 143.74 0.99% 1.41 90828 142.80 141.64 143.74 100 143.58 143.88 100 1.61% -11.92%
CYCLERION THERAPEUT. 3.24 -0.06% -0.00 121776 3.29 3.18 3.33 200 3.22 3.24 100 -6.09% 5.88%
Cymabay Therapeutics 4.01 1.26% 0.05 86155 4.00 3.97 4.10 400 4.01 4.02 200 -6.82% -31.01%
CyrusOne 74.05 0.45% 0.33 129951 74.21 73.87 74.32 300 74.01 74.14 200 -0.50% 0.78%
CYTEIR THERAPEUT. DL 17.11 2.82% 0.47 7385 16.77 16.42 17.54 300 17.08 17.55 100 0.79% 0.00%
CYTEK BIOSCIENCES DL 18.45 5.31% 0.93 126446 17.68 17.68 19.00 100 18.42 18.54 1600 0.00% 0.00%
Cytokinetics 28.69 2.06% 0.58 168512 28.12 27.82 28.79 700 28.67 28.73 400 -3.67% 35.27%
CytomX Therapeutics 5.51 1.38% 0.07 42586 5.43 5.43 5.56 500 5.51 5.52 800 -5.72% -16.95%
D-MARKET E.S.+T.SP.A 14.32 2.21% 0.31 567425 14.02 13.79 14.79 5000 14.32 14.39 100 7.77% 0.00%
Dada Nexus ADR 20.99 10.42% 1.98 651870 20.18 20.11 22.00 300 20.94 21.01 100 -22.94% -47.92%
Daktronics 6.02 -0.99% -0.06 3398 6.07 6.02 6.16 2100 6.00 6.04 300 -1.46% 29.91%
Datadog A 111.04 1.30% 1.42 310054 110.09 109.50 111.89 100 110.95 111.13 100 1.95% 11.36%
Dave & Busters Enter 34.91 -3.90% -1.42 300653 37.48 34.61 37.48 300 34.87 34.97 100 4.97% 20.99%
Dawson Geophysical 2.77 -3.59% -0.10 5800 2.90 2.77 2.93 500 2.70 2.82 100 10.38% 35.38%
DAY ONE BIOPHARMAC.- 22.74 0.70% 0.16 2037 23.07 22.74 23.07 300 22.66 23.20 100 6.11% 0.00%
DBV technologies ADR 5.59 7.50% 0.39 19859 5.53 5.51 5.63 2200 5.60 5.61 200 5.48% 98.47%
DECIBEL THERAP. DL - 7.02 0.00% 0.00 1776 7.06 7.01 7.06 200 7.00 7.05 200 -0.14% 0.00%
Deciphera Pharmaceut 31.52 -0.79% -0.25 51270 32.02 31.52 32.25 200 31.52 31.68 300 -5.95% -44.33%
Denali Therapeutics 49.53 1.08% 0.53 87825 49.04 49.04 51.01 1600 49.39 49.60 200 -24.38% -41.50%
Dentsply Sirona 64.90 0.15% 0.10 247663 64.60 64.46 64.90 400 64.87 64.93 100 3.55% 23.76%
Descartes Systems 71.56 0.65% 0.46 10741 70.97 70.71 71.72 100 71.54 71.64 100 0.15% 21.58%
DESIGN THERAP. DL -, 16.00 4.17% 0.64 3783 15.49 15.49 16.61 100 15.68 16.61 100 -13.42% 0.00%
DexCom 458.01 2.10% 9.43 61669 448.56 447.60 458.36 100 456.72 457.51 100 0.20% 21.33%
DIAMOND HILL DL-,01 164.98 - - - - - - 100 164.02 169.06 200 2.47% 10.52%
Diamondback Energy 78.66 0.14% 0.11 341754 78.82 78.28 79.81 100 78.50 78.61 100 4.85% 62.29%
Dicerna Pharmaceutic 36.95 0.14% 0.05 54958 37.12 36.90 37.91 100 36.90 37.02 1100 -7.73% 67.50%
Digi International 19.98 0.10% 0.02 8840 20.15 19.53 20.15 100 19.91 20.02 100 1.63% 5.61%
DIGIMARC CORP.NEW DL 27.86 1.36% 0.38 3065 27.54 27.54 28.17 100 27.61 28.19 400 -2.45% -41.81%
- - - - - - - - - - - 0.00% 0.00%
Diodes 76.24 0.75% 0.57 31881 76.09 75.76 76.88 200 76.15 76.46 100 1.64% 7.33%
DIRTT Env Solutions 4.13 -1.20% -0.05 14435 4.18 4.12 4.30 500 4.12 4.14 100 -6.49% 69.23%
Discovery Comm 'A' 28.39 -1.53% -0.44 1030980 28.90 28.27 29.34 500 28.39 28.40 100 2.49% -4.19%
Discovery Communicat 26.98 -1.68% -0.46 316436 27.51 26.86 27.87 500 26.95 26.97 100 3.74% 4.77%
DISCOVERY B DL-,01 52.00 - - - - - - 200 52.00 54.00 200 0.00% 60.49%
Dish Network Co. 42.46 -0.96% -0.41 260323 42.87 42.21 43.25 400 42.44 42.47 200 4.89% 32.56%
DIVERSEY HLDGS A DL- 16.36 -0.40% -0.07 18410 16.54 16.34 16.66 500 16.33 16.38 400 0.98% 0.00%
DLOCAL LTD A DL-,002 50.04 0.74% 0.37 59800 50.12 49.31 50.73 200 50.00 50.15 100 5.03% 0.00%
DMC Global 43.94 1.24% 0.54 44675 44.26 43.38 44.26 100 43.88 44.00 200 -12.92% 0.35%
DOCEBO INC. 65.75 0.90% 0.58 10882 65.67 63.81 65.75 100 65.28 65.67 100 5.68% 0.12%
DocuSign 305.08 1.01% 3.04 331496 303.03 299.18 307.37 100 304.82 305.17 100 0.26% 35.87%
Dollar Tree 99.37 0.37% 0.37 309668 98.86 98.80 99.61 200 99.36 99.40 100 -0.01% -8.37%
DONEGAL GROUP A DL - 15.30 1.32% 0.20 9213 15.44 15.12 15.44 100 15.19 15.35 100 -2.33% 7.32%
DONEGAL GROUP B DL - 15.55 0.32% 0.05 971 15.50 15.50 15.55 500 15.30 16.89 200 0.00% 0.00%
Dorchester Minerals 17.10 -0.87% -0.15 10495 17.50 16.92 17.50 100 16.92 17.18 300 6.75% 58.11%
Dorman Products 100.10 -1.33% -1.35 8193 101.72 100.10 102.32 100 100.12 100.63 200 -3.98% 16.85%
DOUYU INT.HLDG. SP.A 4.10 8.75% 0.33 3338239 3.90 3.87 4.16 1800 4.10 4.11 2500 -16.78% -65.91%
DraftKings A 50.05 2.62% 1.28 3985218 48.98 48.90 50.69 100 50.03 50.05 400 6.44% 4.75%
DREAM FINDERS HOMES 21.25 -2.70% -0.59 13677 21.77 21.25 22.10 300 21.15 21.36 200 3.70% 0.00%
Driven Brands Holdin 31.31 1.89% 0.58 176839 32.22 31.16 33.42 100 31.31 31.45 400 4.10% 0.00%
Dropbox A 31.76 2.98% 0.92 915704 30.90 30.86 31.80 400 31.76 31.77 400 1.11% 38.98%
DSP Group 15.19 1.47% 0.22 32592 15.07 14.91 15.67 200 15.18 15.23 100 4.98% -9.76%
DUCK CREEK TECH. DL 44.20 0.02% 0.01 28644 44.49 44.03 44.78 100 44.07 44.31 300 -1.05% 2.06%
DULUTH HOLDINGS INC. 16.04 -1.96% -0.32 39815 16.38 16.00 16.69 300 16.02 16.07 300 -7.62% 54.92%
DXP Enterprises 31.85 -1.61% -0.52 5655 32.50 31.67 32.50 100 31.44 31.97 100 1.16% 45.61%
DYNE THERAPEUTICS DL 19.53 0.57% 0.11 5964 19.50 19.44 19.88 100 19.51 19.81 100 -0.87% -7.52%
E.W. Scripps 18.93 -1.61% -0.31 36542 19.33 18.83 19.50 100 18.97 19.04 200 2.72% 25.83%
Eagle Bulk Shipping 39.96 -0.17% -0.07 39963 40.10 39.62 40.85 100 39.83 40.15 100 3.33% 110.68%
EARGO INC. DL-,0001 33.99 -2.89% -1.01 38461 35.04 33.86 35.40 100 33.80 33.96 100 2.31% -21.91%
East West Bancorp 70.82 -0.59% -0.42 39483 71.73 70.57 72.27 100 70.70 70.86 100 3.73% 40.49%
Eastern Bankshares 18.35 0.88% 0.16 53908 18.29 18.25 18.48 300 18.33 18.35 300 -1.89% 11.53%
Ebang International 2.30 7.28% 0.16 1504210 2.25 2.21 2.37 4200 2.29 2.30 1500 -5.31% -64.74%
eBay 72.72 0.59% 0.43 971708 72.58 72.22 73.07 100 72.70 72.73 100 3.91% 43.86%
Ebix 29.60 -0.07% -0.02 14979 29.85 29.58 30.39 200 29.51 29.77 200 -1.10% -21.99%
Echo Global Logistic 27.29 -1.34% -0.37 13026 27.65 27.15 27.75 100 27.26 27.38 100 0.62% 3.13%
EchoStar 'A' 22.00 -1.61% -0.36 49384 22.40 21.93 22.60 100 21.99 22.04 100 0.04% 5.52%
EDGEWISE THERAP. DL- 19.51 0.46% 0.09 10296 19.50 19.15 20.76 600 19.29 20.25 200 -11.49% 0.00%
Editas Medicine 40.46 3.03% 1.19 245533 39.37 39.37 41.60 500 40.40 40.51 100 -9.62% -43.99%
eHealth 54.66 0.57% 0.31 27367 54.44 54.21 55.08 300 54.42 54.68 300 -5.13% -23.03%
El Pollo Loco 18.34 -2.81% -0.53 13679 18.88 18.26 18.88 200 18.30 18.38 100 4.43% 4.25%
Elbit Systems 132.56 -0.11% -0.14 30766 133.60 132.00 134.62 100 132.33 132.80 500 6.26% 1.46%
Electric Last Mile S 8.72 0.00% 0.00 60483 8.86 8.65 9.00 100 8.72 8.80 400 -7.14% -35.60%
electroCore 1.03 6.57% 0.06 2841910 1.04 1.00 1.05 5000 1.03 1.04 16000 -11.33% -38.04%
Electronic Arts 144.70 1.95% 2.77 260826 142.35 142.24 145.17 100 144.64 144.73 300 0.61% -1.16%
ELEVATION ONCOLOGY - 8.01 0.00% 0.00 2150 8.25 8.01 8.34 500 8.01 8.33 200 -31.19% 0.00%
Enanta Pharmaceutica 41.77 0.75% 0.31 11497 41.58 41.58 42.20 100 41.53 41.79 100 -2.68% -1.52%
Encore Capital Group 46.71 -1.23% -0.58 11595 47.36 46.71 47.54 500 46.79 46.90 100 1.24% 21.41%
Encore Wire Co. 78.86 10.42% 7.44 201448 88.05 78.25 88.05 200 78.79 78.93 100 4.42% 17.91%
Endo International 5.08 4.10% 0.20 1490254 4.92 4.88 5.18 700 5.08 5.09 2100 16.47% -32.03%
Energy Recovery 20.32 -0.78% -0.16 9950 20.64 20.32 20.75 200 20.27 20.35 100 0.29% 50.15%
- - - - - - - - - - - 0.00% 0.00%
Ensign Group 85.12 -0.46% -0.40 14593 86.11 84.98 86.20 300 85.00 85.25 300 -1.64% 17.28%
ENSTAR GROUP LTD DL- 259.87 -1.25% -3.30 2664 264.72 259.87 264.72 100 258.45 260.03 100 4.13% 28.44%
Entegris 118.36 1.65% 1.92 103376 117.32 116.39 118.66 100 118.18 118.53 300 -0.04% 21.17%
ENTERPRISE BAN.CDT D 32.76 - - - - - - 100 32.55 33.14 300 0.65% 28.22%
ENTERPRISE FINL DL-, 42.88 -1.11% -0.48 31551 43.40 42.74 43.43 100 42.83 42.92 100 -0.50% 24.06%
Enthusiast Gaming Hl 5.13 5.99% 0.29 308933 4.92 4.85 5.25 100 5.12 5.14 900 -3.59% 35.64%
Epizyme 6.83 2.47% 0.17 88050 6.70 6.68 6.88 200 6.83 6.85 300 -10.83% -38.58%
ePlus 89.69 -0.52% -0.47 6800 90.49 89.42 90.50 100 89.89 90.66 100 0.71% 2.51%
Equinix 837.08 -0.56% -4.75 48172 836.26 832.88 841.59 200 836.32 837.96 100 1.10% 17.87%
EQUITY BANCSHS A DL 30.06 -0.66% -0.20 3181 30.03 30.03 30.06 100 29.52 30.19 100 -0.85% 40.16%
ERASCA INC. DL -,000 18.81 -0.79% -0.15 34433 18.90 18.50 19.83 100 18.52 18.92 100 -1.40% 0.00%
ERIE INDEMNITY CO. A 183.69 -0.24% -0.45 10652 184.62 183.00 185.84 200 183.71 184.47 100 -0.22% -25.02%
ERYTECH PHARMA SP.AD 4.22 -8.26% -0.38 10365 4.41 4.20 4.41 600 4.20 4.37 200 5.75% -50.16%
ESSA BANCORP. INC. D 16.35 - - - - - - 200 16.23 16.46 100 -0.24% 9.00%
ETSY INC. DL-,001 201.57 1.05% 2.09 441259 200.47 199.27 204.77 200 201.47 201.86 400 2.37% 12.12%
Euronet Worldwide 132.52 -1.70% -2.29 130650 135.63 131.11 137.96 100 132.30 132.54 200 4.20% -6.98%
EVELO BIOSCIENC. DL- 9.25 -0.32% -0.03 14089 9.32 9.24 9.55 600 9.22 9.36 200 -25.04% -23.24%
EVERCOMMERCE DL-,000 17.97 0.67% 0.12 104480 17.93 17.80 18.09 600 17.96 18.05 100 6.12% 0.00%
EVGO INC. CL.A 11.37 0.98% 0.11 123603 11.40 11.29 11.60 1000 11.36 11.40 400 -12.65% 5.14%
Exelixis 16.86 1.26% 0.21 175181 16.65 16.59 16.97 500 16.85 16.87 300 -1.36% -17.04%
Exelon Co. 47.19 -0.12% -0.06 664005 47.11 46.87 47.39 600 47.18 47.19 700 2.56% 11.89%
EXFO 5.54 0.54% 0.03 41073 5.55 5.52 5.60 600 5.52 5.54 300 -7.55% 61.58%
ExlService 106.18 -0.47% -0.50 5642 106.67 106.18 106.68 100 106.25 106.59 200 -1.75% 25.31%
ExOne 16.07 1.13% 0.18 38994 16.00 16.00 16.71 100 16.05 16.13 300 -6.25% 67.44%
Expedia Group 161.52 -1.34% -2.20 316007 164.40 161.01 166.58 100 161.49 161.64 100 4.87% 23.66%
Expeditors Intl of W 124.97 -1.09% -1.38 241590 126.37 123.60 126.49 200 124.89 124.98 500 -1.76% 32.85%
Exponent 96.29 0.38% 0.36 8599 96.46 95.67 96.46 200 96.08 96.38 200 1.91% 6.55%
EXTRAC.OIL+GAS NEW D 44.58 0.77% 0.34 9627 44.30 44.12 45.09 100 44.39 44.59 400 -1.01% 0.00%
Extreme Networks 9.60 -2.04% -0.20 282231 9.90 9.51 10.00 3000 9.60 9.61 300 -2.68% 42.24%
EZCORP 5.74 -0.09% -0.01 20321 5.75 5.72 5.82 200 5.73 5.74 300 -0.69% 19.83%
F5 Networks 205.78 0.59% 1.21 163449 204.66 202.42 206.16 100 205.37 205.79 100 9.58% 16.27%
Facebook 372.07 1.16% 4.26 7499174 374.56 366.93 377.55 200 372.03 372.13 200 7.65% 34.65%
Fang Holdings ADR A 8.78 - - - - - - 100 8.08 8.86 300 -16.14% -34.48%
Fanhua ADR 13.60 -0.07% -0.01 2793 13.51 13.50 13.62 400 13.54 13.61 100 -10.05% 13.04%
Farmer Bros. 9.62 -0.77% -0.07 13253 9.75 9.54 9.89 700 9.57 9.66 600 -6.83% 107.49%
Faro Technologies 72.55 0.15% 0.11 10355 73.12 70.58 73.12 100 72.13 72.71 100 -0.89% 2.56%
Fastenal 53.90 -0.91% -0.49 389547 54.32 53.76 54.33 100 53.88 53.89 500 0.44% 11.39%
FibroGen 13.20 1.15% 0.15 175837 13.20 13.16 13.48 100 13.17 13.22 100 -9.44% -64.82%
Fiesta Restaurant Gr 13.66 -1.73% -0.24 8327 13.90 13.66 13.90 100 13.62 13.70 300 2.51% 21.93%
Fifth Third Bancorp 35.99 -1.07% -0.39 1055413 36.26 35.87 36.63 1500 35.99 36.00 500 1.17% 31.96%
FINANCIAL INST.INC.D 28.58 -1.75% -0.51 4419 29.06 28.40 29.25 100 28.43 28.89 100 0.41% 29.29%
FINCH THERAP.GRP. DL 13.47 1.39% 0.18 4678 13.50 13.45 13.75 100 13.30 13.65 100 -20.66% 0.00%
FireEye 20.07 0.15% 0.03 667078 20.01 19.86 20.50 700 20.07 20.08 700 -2.34% -13.10%
First Advantage 19.00 1.04% 0.20 11734 18.79 18.79 19.09 400 18.96 19.03 200 -4.28% 0.00%
FIRST BANCORP INC. D 28.93 -0.86% -0.25 1532 29.17 28.93 29.17 200 28.92 29.18 300 2.89% 14.88%
FIRST BANCORP DL-,01 39.31 1.34% 0.52 46256 38.90 38.90 39.38 100 38.86 39.43 100 0.39% 14.66%
FIRST BUSEY CORP. A 23.19 0.87% 0.20 21782 23.37 23.07 23.56 400 23.18 23.24 200 -1.25% 6.68%
FIRST BUSINESS F.S.D 26.82 -0.37% -0.10 3508 26.83 26.70 27.34 1000 26.70 26.92 200 1.09% 46.22%
First Citizens BancS 774.66 -0.58% -4.51 2482 780.37 774.66 783.21 100 774.18 779.34 100 2.39% 35.68%
FIRST COMMUNITY BANC 28.51 -0.77% -0.22 2616 28.99 28.13 28.99 100 28.21 28.98 300 0.81% 33.13%
FIRST FIN. BANKSHS D 48.21 0.79% 0.38 37087 48.36 47.96 48.70 100 48.13 48.23 200 -0.73% 32.22%
First Financial Banc 22.14 -0.98% -0.22 34497 22.45 22.07 22.63 500 22.13 22.17 200 2.01% 27.55%
FIRST FINL CORP IND. 39.15 -0.28% -0.11 8254 39.30 39.00 39.98 100 39.14 39.27 100 0.28% 1.06%
FIRST FNL NORTHW. DL 16.03 3.82% 0.59 121 16.03 16.03 16.03 100 15.57 16.10 500 -2.34% 35.44%
1ST HAWAIIAN INC. DL 27.61 -0.97% -0.27 51274 28.05 27.51 28.20 100 27.61 27.66 100 1.34% 18.24%
FIRST INTERN.BANCO.D 30.05 0.20% 0.06 3200 29.97 29.95 30.25 200 29.88 30.13 200 -3.82% 4.35%
First Interstate Ban 41.13 -2.14% -0.90 22355 41.23 40.89 42.32 200 40.84 41.21 200 0.21% 3.09%
FIRST MERCHANTS 40.07 -0.30% -0.12 15398 40.37 39.84 40.54 100 40.02 40.12 100 0.83% 7.43%
First Midwest Bancor 17.80 -0.84% -0.15 51418 17.97 17.75 18.14 400 17.81 17.82 100 0.84% 12.75%
First Solar 81.55 0.23% 0.19 346981 81.68 81.22 82.70 100 81.49 81.59 100 -1.60% -17.75%
FIRST UTD CORP. DL-, 17.30 0.00% 0.00 2593 17.30 17.25 17.30 100 17.26 17.45 300 4.66% 11.61%
FIRST WESTERN FIN. I 26.72 0.34% 0.09 906 26.68 26.68 26.72 200 25.84 26.98 100 2.42% 36.08%
FirstCash 77.07 -0.76% -0.59 19393 78.14 76.94 78.21 100 77.06 77.20 200 3.70% 10.88%
FIRSTSERVICE 187.71 1.70% 3.13 5939 185.95 184.90 189.90 200 187.33 188.03 100 3.19% 34.97%
Fiserv 113.32 -1.19% -1.36 759561 115.14 112.88 115.53 100 113.29 113.32 300 5.37% 0.72%
Five Below 188.15 -1.38% -2.64 53862 190.61 187.86 191.99 100 188.18 188.67 200 1.21% 9.04%
Five Star 24.43 2.56% 0.61 25852 24.17 23.51 24.50 300 24.00 24.36 100 -1.65% 0.00%
Flex Ltd 16.55 0.42% 0.07 658922 16.44 16.44 16.71 800 16.54 16.55 700 2.62% -8.34%
FLEXSTEEL INDS DL 1 35.00 -1.10% -0.39 1559 35.83 35.00 35.83 100 34.61 34.98 200 -1.45% 1.20%
Fluidigm Co. 7.00 10.24% 0.65 1231661 6.79 6.75 7.22 300 7.00 7.01 600 10.24% 5.83%
Flushing Financial C 22.03 0.32% 0.07 17014 22.12 21.89 22.44 100 21.85 22.04 200 3.78% 31.97%
Flywire 32.17 1.71% 0.54 38328 31.63 31.63 33.32 100 32.14 32.42 200 0.25% 0.00%
Focus Financial Part 49.31 -0.70% -0.35 16331 49.73 49.00 50.10 200 49.30 49.40 100 -0.68% 14.16%
FormFactor 35.28 1.41% 0.49 31455 35.12 34.80 35.52 100 35.19 35.40 200 0.90% -19.13%
Formula Systems (198 86.80 2.01% 1.71 1505 86.90 86.80 87.45 100 86.80 87.55 200 0.51% -0.48%
Forrester Research 45.15 -1.76% -0.81 6410 46.31 45.15 46.31 100 44.43 45.30 300 -0.26% 9.69%
FORTERRA INC DL-,001 23.50 -0.21% -0.05 11590 23.49 23.48 23.52 300 23.50 23.51 400 -0.04% 36.96%
Fortinet 271.65 0.19% 0.51 126388 272.00 269.08 273.82 200 271.44 271.89 100 2.77% 82.55%
FORWARD AIR CORP. DL 85.81 -1.88% -1.64 6080 88.09 85.81 88.09 100 85.41 86.16 100 -1.16% 13.81%
Fossil Group 11.88 -2.50% -0.30 78214 12.28 11.80 12.44 200 11.86 11.91 400 -0.65% 40.60%
FOSTER,L.B. CO. A DL 17.92 1.01% 0.18 440 17.92 17.92 17.92 100 17.77 17.87 100 0.40% 17.87%
Fox Corp. A 35.69 -1.41% -0.51 291421 36.27 35.55 36.55 400 35.69 35.71 1000 3.52% 24.31%
Fox Corp. B 33.46 -1.47% -0.50 183642 33.97 33.32 34.24 500 33.46 33.48 300 3.32% 17.59%
Fox Factory Holding 156.41 0.83% 1.28 24932 156.52 155.93 158.24 100 155.81 156.38 100 -2.22% 46.75%
Franklin Electric 79.82 -0.91% -0.73 8859 81.28 79.29 81.50 100 79.61 79.96 100 -1.37% 16.38%
Freeline Therapeutic 4.86 0.83% 0.04 41452 4.66 4.64 5.44 400 4.80 4.90 100 -19.13% -73.60%
FreightCar America 5.30 -1.67% -0.09 75103 5.42 5.28 5.47 200 5.30 5.32 200 -1.82% 123.65%
FREQUENCY THERAP. DL 7.92 0.76% 0.06 43999 7.77 7.77 8.12 300 7.87 7.96 300 -3.44% -77.71%
FRONTDOOR INC. DL-,0 49.48 0.75% 0.37 96187 49.08 49.04 49.50 100 49.46 49.55 200 2.10% -2.19%
FRONTIER COMM.PAR. D 28.85 -0.45% -0.13 92316 28.92 28.75 29.10 300 28.80 28.88 100 0.94% 0.00%
Frontier Group Holdi 15.30 -1.36% -0.21 85028 15.72 15.10 15.75 300 15.22 15.31 100 3.19% 0.00%
FRP HLDGS INC. DL-,1 59.10 -0.52% -0.31 480 59.00 59.00 59.10 100 59.00 60.66 900 2.10% 30.43%
Fulton Financial Co. 15.19 -0.78% -0.12 172638 15.39 15.11 15.43 900 15.18 15.19 400 -0.07% 20.36%
Funko A 18.22 -0.98% -0.18 66763 18.65 18.05 18.84 700 18.14 18.22 100 2.45% 77.26%
FUSION PHARMACEUTICA 8.18 2.89% 0.23 1698 7.86 7.86 8.18 100 8.05 8.21 300 -3.40% -32.34%
G-III Apparel Group 28.94 -2.72% -0.81 36609 30.06 28.69 30.41 100 28.90 28.98 100 1.50% 25.32%
G1 Therapeutics 17.61 0.74% 0.13 74732 17.60 17.58 18.11 100 17.59 17.64 200 -5.26% -2.83%
GALAPAGOS N.V. ADR 1 61.39 1.69% 1.02 150488 60.64 60.44 61.70 100 61.27 61.38 1500 0.87% -39.01%
GALECTO INC. DL-,000 4.42 4.25% 0.18 11691 4.31 4.20 4.42 100 4.37 4.42 400 -4.50% -66.11%
Gaming & Leisure Pro 46.94 -1.11% -0.53 91710 47.45 46.94 47.63 100 46.94 46.97 300 0.76% 11.93%
Garmin 154.03 1.31% 1.99 188515 153.03 151.62 154.09 300 153.98 154.10 100 1.49% 27.06%
Garrett Motion 6.76 0.30% 0.02 91446 6.68 6.68 7.08 300 6.75 6.78 800 -5.73% 52.14%
GENERATION BIO CO.-, 20.48 2.02% 0.41 37903 20.32 20.20 20.99 1000 20.40 20.59 300 -5.68% -29.17%
GENFIT S.A. ADR/1 EO 3.85 4.62% 0.17 6060 3.84 3.82 3.86 3000 3.82 3.87 100 -0.54% -23.33%
Genmab ADR 44.40 0.79% 0.35 71718 43.89 43.82 44.56 100 44.40 44.44 800 0.62% 8.34%
Gentex 32.96 -0.12% -0.04 230257 32.97 32.76 33.30 400 32.95 32.97 600 3.22% -2.74%
Gentherm 70.69 -0.11% -0.08 5441 71.10 69.96 71.14 200 70.44 70.86 100 0.55% 8.51%
Geospace Technologie 8.64 1.05% 0.09 4275 8.69 8.58 8.88 100 8.64 8.83 300 6.34% -0.12%
German American Banc 37.27 -0.03% -0.01 2194 37.52 37.27 37.52 300 37.04 37.44 600 2.90% 12.66%
Geron Co. 1.25 1.21% 0.01 198622 1.25 1.23 1.26 21000 1.25 1.26 20500 -6.06% -22.01%
Gibraltar Industries 70.89 -1.02% -0.73 7638 72.11 70.89 72.24 100 70.89 71.30 300 -1.40% -0.44%
Gilat Satellite Netw 9.67 0.49% 0.05 61263 9.62 9.62 9.85 500 9.66 9.70 300 1.37% 47.55%
Gilead Sciences 69.77 1.22% 0.84 1754428 68.90 68.73 69.89 400 69.76 69.77 100 -0.33% 18.31%
Glacier Bancorp 50.69 -0.47% -0.24 35150 51.27 50.55 52.05 200 50.67 50.80 1000 -1.18% 10.69%
Gladstone Commercial 22.96 -0.52% -0.12 24301 23.25 22.87 23.25 100 22.93 22.97 200 0.22% 28.22%
Global Blood Therape 27.80 0.25% 0.07 250115 27.96 27.71 28.13 100 27.76 27.86 300 -9.38% -35.97%
Global Indemnity A 26.65 1.64% 0.43 1324 26.70 26.44 26.70 100 25.87 26.70 100 -5.51% -8.29%
GLOBAL-E ONLINE LTD 67.72 7.16% 4.52 165329 63.95 63.95 68.00 100 67.70 67.95 100 12.82% 0.00%
Gogo Inc. 10.07 -1.22% -0.12 84633 10.29 10.01 10.33 700 10.05 10.07 100 -2.39% 5.82%
GOHEALTH INC. A DL-, 8.81 -0.11% -0.01 149272 8.90 8.81 9.10 300 8.81 8.82 600 -5.97% -35.43%
Golar LNG 11.21 -0.27% -0.03 181113 11.22 11.11 11.45 300 11.19 11.21 300 -4.18% 16.60%
Golden Nugget Online 11.59 2.39% 0.27 153909 11.37 11.35 11.76 200 11.52 11.59 1000 -2.08% -42.54%
Golden Ocean 9.49 0.96% 0.09 86311 9.51 9.47 9.59 200 9.49 9.50 700 1.08% 103.02%
GOODRX HOLDINGS INC. 32.28 1.85% 0.59 131847 31.63 31.63 32.52 400 32.26 32.33 400 2.79% -21.44%
Goodyear Tire & Rubb 15.53 0.58% 0.09 568709 15.59 15.43 15.89 300 15.53 15.54 700 -1.28% 41.52%
GOOSEHEAD INS. CL.AD 129.64 1.56% 1.99 23886 127.81 127.08 130.00 300 129.12 129.80 100 4.20% 2.32%
GoPro 10.19 0.49% 0.05 504581 10.21 10.15 10.38 500 10.18 10.19 300 -2.50% 22.46%
Gossamer Bio 7.74 1.98% 0.15 38509 7.62 7.62 7.84 200 7.72 7.75 600 -0.26% -21.51%
GRACELL BIOTECH. SP. 11.32 2.03% 0.23 4581 10.51 10.51 11.69 200 11.20 11.30 200 -2.63% 0.00%
Grand Canyon Educati 91.33 1.03% 0.93 29827 91.18 90.56 92.33 200 91.13 91.55 100 -1.81% -2.91%
GREAT ELM GROUP NEW- 2.37 3.04% 0.07 4293 2.34 2.29 2.37 5000 2.32 2.37 200 4.07% -20.14%
Great Lakes Dre. & D 14.65 -0.41% -0.06 28275 14.72 14.59 14.84 300 14.62 14.66 200 1.17% 11.69%
GREAT STHN BANCORP D 51.33 -1.33% -0.69 5295 52.45 51.33 52.45 200 51.33 51.52 200 2.66% 6.38%
Green Plains 32.08 -0.64% -0.20 236115 32.39 31.94 32.79 200 32.03 32.12 200 -0.43% 145.10%
Greenlight Capital R 8.72 -1.47% -0.13 4420 8.90 8.69 8.90 100 8.70 8.77 100 1.14% 21.07%
GREENSKY INC. DL-,01 5.54 -3.40% -0.20 49817 5.59 5.51 5.73 200 5.54 5.55 200 1.06% 23.97%
Grifols ADR 15.22 1.87% 0.28 193047 14.93 14.93 15.22 100 15.20 15.23 800 -2.48% -18.98%
GRINDROD SHIPPING HL 9.80 -0.71% -0.07 11021 9.76 9.61 10.13 5000 9.65 9.80 1200 5.45% 135.00%
Gritstone bio 7.38 2.64% 0.19 124457 7.25 7.24 7.56 100 7.38 7.41 100 -9.45% 82.49%
GROCERY OUTLET HO 33.45 1.21% 0.40 37907 33.13 33.05 33.55 100 33.42 33.45 200 -8.63% -15.80%
Groupon 36.83 1.63% 0.59 71966 36.82 36.57 37.63 100 36.80 36.87 200 -7.05% -4.62%
Grupo Aerop.d.Centro 47.89 1.10% 0.52 40931 47.83 47.53 48.83 100 47.89 47.98 100 1.39% -8.34%
GSI TECHNOLOGY INC. 5.20 -0.10% -0.01 4027 5.21 5.18 5.29 100 5.19 5.25 200 -4.06% -29.73%
GUARANTY BANCSHS INC 33.64 -0.47% -0.16 1230 33.80 33.64 34.72 200 33.45 34.90 300 -0.15% 12.85%
Guardant Health A 112.04 2.17% 2.38 78580 110.31 110.31 113.50 300 111.94 112.20 100 -6.31% -14.91%
Gulf Island Fabricat 4.44 -3.37% -0.15 6353 4.65 4.44 4.65 100 4.45 4.62 300 -1.82% 50.16%
Gulf Resources 5.12 -0.71% -0.04 347 5.12 5.12 5.12 100 5.02 5.30 100 -2.89% 25.17%
H & E Equipmentrvice 32.22 -1.77% -0.58 19442 32.97 32.06 33.18 300 32.17 32.34 100 5.13% 10.03%
Hackett Group 17.79 -0.45% -0.08 5510 17.95 17.79 18.00 300 17.78 17.91 200 1.30% 24.18%
Hain Celestial Group 39.81 -0.08% -0.03 30598 39.78 39.60 39.98 100 39.81 39.83 100 -0.52% -0.77%
Halozyme Therapeutic 41.42 0.68% 0.28 182109 41.39 40.76 42.12 200 41.41 41.50 300 -2.21% -3.68%
HAMILTON LANE INC DL 91.11 0.29% 0.26 9309 91.26 91.00 91.84 100 91.09 91.34 100 -1.34% 16.40%
Hancock Whitney 43.15 -1.19% -0.52 26300 43.86 42.96 44.06 100 43.09 43.20 300 4.42% 28.37%
Hanmi Financial Co. 17.77 1.72% 0.30 59280 18.08 17.56 18.23 200 17.56 17.79 200 1.16% 54.06%
HARBORONE BANCORP DL 13.13 -1.20% -0.16 60697 13.24 13.04 13.42 100 13.12 13.13 200 -4.73% 22.38%
Harmonic 8.14 -0.49% -0.04 40335 8.23 8.11 8.29 400 8.13 8.14 200 3.28% 10.69%
Harpoon Therapeutics 10.17 0.00% 0.00 116980 10.41 10.14 10.56 200 10.11 10.21 200 -20.48% -38.77%
HASBRO 100.48 -0.88% -0.89 341539 101.40 100.22 102.69 200 100.48 100.62 100 7.84% 8.37%
Hawaiian Holdings 19.45 -4.47% -0.91 582839 19.83 19.20 20.35 100 19.45 19.47 400 5.93% 15.03%
HAWKINS INC. DL-,05 31.25 -0.86% -0.27 5146 31.58 31.02 31.58 300 30.99 31.26 500 1.06% 20.51%
HAWTHORN BANCSHARES 23.05 -0.11% -0.03 609 23.04 23.04 23.20 200 22.81 23.20 200 1.27% 5.39%
Haynes International 37.87 -0.55% -0.21 5266 38.18 37.73 38.18 100 37.73 38.04 200 8.55% 59.73%
HBT FINANCIAL CORP.D 16.71 0.00% 0.00 555 16.71 16.71 16.71 3000 16.50 16.82 300 -2.05% 10.30%
HEADHUNTER GRP (SP.A 43.20 2.19% 0.93 10283 42.64 42.60 43.74 500 42.88 43.20 100 -0.21% 39.74%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 26.31 -0.87% -0.23 58802 26.59 26.20 26.97 200 26.27 26.33 100 -13.61% -5.55%
HealthEquity 74.09 -0.26% -0.19 14467 74.63 73.85 74.73 200 73.89 74.27 100 -0.96% 6.56%
HealthStream 29.10 -1.79% -0.53 10761 29.96 29.10 29.96 100 29.08 29.21 100 3.75% 35.67%
Heartland Express 16.44 -0.54% -0.09 49090 16.57 16.36 16.64 800 16.44 16.47 200 -0.12% -8.67%
HEARTLAND FIN. USA D 45.14 -0.09% -0.04 12360 45.43 44.90 45.90 200 45.03 45.23 100 2.26% 11.91%
Heidrick & Struggles 41.09 -2.17% -0.91 17009 42.04 41.02 42.26 100 41.07 41.19 100 3.78% 42.95%
Helen of Troy 222.38 -0.02% -0.04 5231 222.67 222.38 224.87 100 221.76 222.94 300 0.15% 0.10%
HELIOS TECHS INC. DL 78.23 -0.94% -0.74 7049 79.06 78.23 79.80 100 76.93 78.85 100 3.88% 48.19%
Henry Schein 79.03 0.46% 0.36 132710 78.48 78.24 79.05 300 79.02 79.07 200 3.83% 17.66%
HERITAGE COMMERCE 10.76 -1.47% -0.16 7952 10.96 10.73 10.96 200 10.76 10.80 100 -0.64% 23.11%
HERITAGE FINL CORP.D 23.17 -0.60% -0.14 17799 23.07 23.07 23.58 200 23.13 23.21 200 3.55% -0.34%
HERITAGE-CRYSTAL DL- 27.56 0.58% 0.16 6143 27.55 27.55 27.96 100 27.09 27.89 200 -2.53% 30.04%
Herman Miller 44.21 -1.78% -0.80 70136 45.39 44.10 45.75 100 44.17 44.25 300 1.83% 33.17%
Hibbett 89.28 -0.40% -0.35 41314 91.08 88.74 91.56 200 89.28 89.59 100 -2.63% 94.09%
Himax Technologies A 13.11 3.07% 0.39 929197 12.91 12.91 13.29 400 13.10 13.12 3000 -4.93% 72.12%
Hollysys Automation 14.70 -0.61% -0.09 139918 14.83 14.63 15.00 200 14.65 14.70 400 -5.62% 0.68%
Hologic 72.69 0.69% 0.50 967492 72.27 72.13 72.74 200 72.68 72.69 100 2.88% -0.88%
HOME BANCORP INC. DL 35.55 -0.86% -0.31 1130 35.60 35.40 35.60 100 35.40 35.61 200 -3.21% 28.12%
HOME BANCSHARES INC 21.18 -0.61% -0.13 39358 21.49 21.09 21.52 700 21.17 21.20 200 -3.00% 9.39%
HOME P.C. DL -,00000 5.06 0.80% 0.04 17695 5.05 5.02 5.08 100 5.04 5.06 200 2.45% 0.00%
HOMESTREET INC. DL - 37.03 0.43% 0.16 16695 37.17 36.78 37.65 200 37.02 37.20 100 -2.49% 9.24%
HOMETR.BANCSHS INC.D 27.02 0.00% 0.00 2598 27.37 27.02 27.37 200 27.05 27.23 300 -1.85% 39.93%
HOMOLOGY MED. DL-,00 6.46 1.65% 0.10 67225 6.40 6.39 6.53 200 6.44 6.47 200 -5.65% -43.76%
HONEST CO.INC. DL-,0 14.52 -2.48% -0.37 114195 15.08 14.47 15.08 100 14.51 14.54 300 2.69% 0.00%
Honeywell Internatio 230.88 0.23% 0.52 281233 230.07 229.37 232.28 200 230.78 230.88 200 0.30% 8.30%
HOOKER FURNITURE COR 32.89 -0.78% -0.26 3593 33.90 32.80 33.90 200 32.86 33.10 100 -4.27% 2.79%
HOOKIPA PHARMA DL-,0 8.08 2.93% 0.23 175832 8.09 7.95 8.39 200 8.08 8.13 500 -2.97% -29.22%
Hope Bancorp 13.16 -1.00% -0.13 191772 13.36 13.07 13.47 1100 13.15 13.16 900 3.02% 21.81%
HORIZON BANCORP INC. 16.56 2.41% 0.39 18712 16.68 16.33 17.21 300 16.43 16.56 100 -0.19% 1.95%
Horizon Pharma 101.09 0.79% 0.79 110010 100.00 100.00 101.87 200 100.97 101.18 100 6.44% 37.12%
Horizon Technology F 17.36 -0.17% -0.03 24580 17.39 17.10 17.44 100 17.18 17.36 500 -0.51% 31.34%
Host Hotels & Resort 15.83 -1.37% -0.22 583053 16.04 15.77 16.23 3900 15.82 15.83 700 1.58% 9.71%
Houghton Mifflin Har 10.97 -2.40% -0.27 71664 11.27 10.93 11.39 200 10.97 10.99 100 1.54% 237.54%
Huazhu Group (ADR) 45.70 12.16% 4.96 3009988 43.64 43.64 47.10 500 45.69 45.72 100 -16.67% -9.50%
Hub Group 62.94 -1.78% -1.14 8865 64.24 62.70 64.90 200 62.97 63.16 200 -0.11% 12.42%
Hudson Global 19.42 2.32% 0.44 757 19.42 19.37 19.42 100 18.80 19.36 100 8.89% 80.76%
Hunt (J.B.) Transpor 163.33 -1.25% -2.06 35013 165.91 162.60 165.91 200 163.19 163.38 200 0.64% 21.03%
Huntington Bancshare 13.81 -0.72% -0.10 1696807 13.98 13.78 14.04 6000 13.81 13.82 7000 1.31% 10.13%
HURCO COS INC. 34.20 0.38% 0.13 541 34.05 34.05 34.60 100 33.94 34.44 200 -1.25% 13.57%
Huron Consulting Gro 46.49 -0.94% -0.44 7500 47.01 46.38 47.60 200 46.40 46.63 100 2.15% -20.39%
HUT 8 MINING CORP (N 4.54 0.67% 0.03 687679 4.74 4.54 4.77 400 4.54 4.55 500 16.84% 64.00%
HUTCHMED (CHINA) LS- 40.29 10.53% 3.84 88295 38.80 38.11 40.35 300 40.13 40.39 300 -8.97% 13.84%
Hydrofarm Holdings G 49.18 0.49% 0.24 59574 49.25 49.18 50.41 200 49.01 49.20 200 1.87% -6.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 138.30 1.29% 1.76 37695 137.14 136.97 139.07 100 138.01 138.40 100 1.51% -27.89%
Icahn Enterprises L. 57.77 0.23% 0.13 20805 57.60 57.60 57.87 300 57.71 57.82 100 0.80% 13.76%
ICF International 88.63 -0.99% -0.89 4139 89.52 88.63 90.74 200 88.49 89.24 300 -2.00% 20.44%
Ichor Holdings 47.64 2.54% 1.18 12345 46.97 46.97 48.33 100 47.44 47.62 100 -1.23% 54.12%
Icon 225.05 0.62% 1.38 418168 224.00 223.88 225.94 100 224.86 225.18 100 3.61% 14.71%
Iconix Brand Group 3.14 -0.31% -0.01 18898 3.14 3.14 3.15 76600 3.14 3.15 99600 0.64% 150.00%
ICU Medical 198.50 1.00% 1.97 6193 196.53 196.53 198.70 100 198.41 198.72 200 -0.09% -8.37%
IDEAYA Biosciences 22.92 0.88% 0.20 9946 22.40 22.40 23.19 200 22.78 22.95 200 11.32% 62.29%
IDEXX Laboratories 691.96 0.73% 5.01 46222 684.13 684.13 692.76 100 690.73 692.11 100 2.62% 37.43%
IGM BIOSCIENCES DL-, 80.03 4.75% 3.63 13908 77.20 77.20 80.62 200 80.03 80.87 100 -14.52% -13.47%
IHEARTMEDIA CL.A DL- 25.04 -0.97% -0.24 160155 25.28 24.30 25.82 100 25.01 25.06 500 2.72% 94.76%
II-VI 67.59 2.24% 1.48 251180 65.91 65.91 67.90 200 67.52 67.61 100 -6.80% -12.97%
Illumina 496.27 2.06% 10.02 55131 486.41 486.41 497.73 200 495.96 496.53 100 -0.21% 31.42%
IMAGO BIOSC.INC. DL- 16.15 0.94% 0.15 2298 16.51 16.10 16.84 1000 16.15 16.40 100 -0.56% 0.00%
IMARA INC. DL-,001 5.66 2.72% 0.15 103090 5.68 5.63 5.83 400 5.63 5.66 500 -2.48% -75.01%
Immersion Co. 7.45 3.19% 0.23 238109 7.30 7.30 7.53 500 7.44 7.47 1000 -6.96% -36.05%
Immunic 8.91 1.25% 0.11 17556 8.81 8.75 9.04 100 8.88 8.95 200 -7.85% -42.45%
ImmunityBio 11.23 4.32% 0.47 124003 10.75 10.75 11.28 200 11.22 11.25 400 -5.44% -19.20%