21.01.2022 00:51:42
NASDAQ GLOBAL SELECT MARKET COMPOSITE
6769.06
USD
-89.6490
-1.31%
20.01.2022 23:15
 
Chart
Kursdaten
Kurs 6769.06 Eröffnung 6917.12
Diff. absolut -89.65 Tages-Hoch 7000.69
Diff. % -1.31 % Tages-Tief 6762.66
Volumen 2843431 Umsatz -
Schlusskurs vom 19.01.2022 6858.71 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 23:15
Währung USD Aktualisierungsstand 21.01.2022 / 00:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -9.27% 7559.8 6762.7
1 Woche -4.36% 7122.6 6762.7
1 Monat -5.16% 7580.2 6762.7
3 Monate -5.55% 7699.9 6762.7
6 Monate -1.24% 7699.9 6717.2
1 Jahr 7.36% 7699.9 5834.0
3 Jahre 101.19% 7699.9 3142.4
41.98
1.13
22.47
18.92
SMI
SMI
SMI
-9.27
-2.45
2020
2021
2022
{"2020":{"performance":41.98,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":22.47,"chartHeight":24.304732276197,"year":2021,"ID_NOTATION":"15146793"},"2022":{"performance":-9.27,"chartHeight":19.747110362276,"year":2022,"ID_NOTATION":"15146793"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.01.2022 00:51:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1-800-FLOWERS M 22.23 -4.14% -0.96 476664 23.37 22.20 24.01 400 22.00 23.37 100 -12.48% -4.88%
10X Genomics 93.03 3.78% 3.39 1383321 92.22 91.32 97.24 200 90.00 96.39 1400 -24.55% -39.82%
1LIFE HLTHCARE DL -, 11.23 0.81% 0.09 3099960 11.42 11.22 12.17 500 10.98 11.46 200 -15.25% -36.08%
1ST SOURCE CORP. 50.27 -2.01% -1.03 44092 50.92 50.05 51.97 100 50.10 50.28 300 -0.35% 3.43%
23ANDME INC.CL.A DL- 4.65 -3.33% -0.16 2485531 4.87 4.63 5.13 200 4.67 4.70 300 -14.05% -30.18%
2SEVENTY BIO INC.DL- 19.84 -1.64% -0.33 434686 20.61 19.75 22.21 100 19.59 22.00 600 -4.48% -22.59%
2U 15.10 -2.08% -0.32 1594367 15.68 15.03 16.51 200 15.00 16.40 300 -7.93% -24.76%
360 DIGITECH INC.SP. 21.86 7.10% 1.45 2364614 21.57 21.30 22.98 700 21.86 21.97 300 11.82% -4.67%
4D MOLEC. THERAP. -, 14.92 -8.35% -1.36 282474 16.75 14.77 16.75 100 9.20 20.00 300 -3.33% -25.80%
51Job ADR 51.86 -0.04% -0.02 219516 52.40 51.58 53.24 100 51.60 52.90 1300 5.30% 5.99%
A-Mark Precious Meta 59.06 -1.91% -1.15 117546 60.38 58.65 63.56 100 51.00 78.00 100 0.05% -3.34%
AAON 65.71 -2.30% -1.55 328142 67.57 65.47 68.37 200 65.74 65.88 3300 -7.77% -15.32%
ABCAM PLC SP.ADR 1 L 17.57 -0.90% -0.16 154599 17.96 17.53 18.00 600 17.57 17.60 2200 -4.77% -25.39%
AbCellera Biologics 9.08 -3.61% -0.34 1575988 9.51 9.05 9.79 1000 9.00 9.09 500 -16.39% -36.50%
Abiomed 302.75 0.24% 0.73 429917 304.21 302.02 311.41 2000 302.73 303.23 2000 -4.25% -15.91%
ABSCI CORP. DL -,000 7.14 5.00% 0.34 1525445 7.23 7.07 7.89 300 7.20 7.56 2400 5.93% -12.93%
Absolute Software Co 7.75 -1.15% -0.09 147871 7.93 7.72 8.06 300 5.94 9.62 1800 -4.08% -17.64%
Acacia Research Co. 4.37 -2.89% -0.13 414030 4.49 4.36 4.51 500 4.05 4.59 1000 -7.60% -12.28%
AC.SPORT.+OUTD.INC D 37.20 -4.05% -1.57 4287020 39.05 37.20 39.56 200 36.45 37.00 300 -7.14% -15.26%
Acadia Healthcare 53.30 -0.93% -0.50 300463 54.08 53.14 55.63 2900 53.24 53.29 100 -3.25% -11.37%
Acadia Pharmaceutica 21.49 -1.74% -0.38 1415996 22.31 21.38 22.91 100 21.37 22.88 1200 -2.94% -7.93%
Accolade 18.74 5.58% 0.99 1211855 18.12 18.12 19.57 700 18.00 23.20 1200 -10.68% -28.91%
Accuray 4.17 -0.24% -0.01 721708 4.18 4.16 4.51 200 4.06 4.57 500 -6.49% -12.37%
Achilles Therapeutic 4.02 -4.96% -0.21 91533 4.23 4.00 4.44 300 4.00 5.16 500 -0.74% -19.76%
ACI Worldwide 33.17 -0.81% -0.27 512592 33.58 33.10 34.41 200 20.00 36.25 200 -4.10% -3.63%
Aclaris Therapeutics 10.01 -1.28% -0.13 449336 10.16 9.99 10.60 5000 10.01 13.47 100 -8.73% -30.26%
Acorda Therapeutics 1.92 6.67% 0.12 141629 1.87 1.81 2.06 2500 1.92 2.02 1100 -13.51% -19.67%
ACTIVISION BLIZZARD 81.76 -0.47% -0.39 18989315 82.30 81.65 83.04 100 81.50 81.83 200 27.41% 22.89%
ACUMEN PHARMAC. DL - 4.99 -3.85% -0.20 114667 5.25 4.95 5.43 400 4.95 5.50 1000 -1.33% -23.22%
ACUTUS MEDICAL INC. 2.31 -6.10% -0.15 303950 2.37 2.27 2.47 300 2.17 2.36 900 -23.51% -32.26%
ACV AUCTIONS INC A - 15.92 1.60% 0.25 553516 15.88 15.87 16.82 1000 15.41 16.50 100 -11.82% -16.83%
Adaptimmune Therapeu 2.95 -1.99% -0.06 1112459 3.02 2.95 3.13 2000 2.88 3.03 300 -11.99% -19.73%
Adaptive Biotechnolo 17.17 -2.00% -0.35 1215451 17.98 17.11 18.89 200 16.77 17.52 200 -17.86% -37.56%
Addus HomeCare 79.16 -0.10% -0.08 63346 79.50 78.88 81.75 700 79.00 79.35 400 -6.38% -15.26%
Adobe Systems 510.85 -1.11% -5.73 3205393 522.38 509.64 532.02 100 506.00 510.00 100 -1.17% -9.91%
Adtran 17.76 -1.82% -0.33 1079229 18.18 17.72 18.57 100 17.39 21.91 500 -6.99% -20.76%
Advanced Energy Inds 85.11 -1.16% -1.00 161642 86.24 84.96 89.08 1900 84.96 85.11 400 -6.64% -5.44%
Advanced Micro Devic 121.89 -4.97% -6.38 91085559 126.04 121.41 128.51 400 120.33 120.45 200 -8.17% -15.30%
Advantage Solutions 6.80 1.04% 0.07 221994 6.73 6.66 7.03 5700 6.78 10.45 100 -6.53% -16.08%
ADVISORSHS TR-VICE E 30.18 -1.10% -0.33 423 30.78 30.17 30.78 400 27.00 30.40 100 -4.47% -8.47%
AeroVironment 58.03 -0.27% -0.16 334734 58.15 57.51 60.00 200 57.50 62.04 100 -5.44% -6.19%
Affirm Holdings A 62.80 -2.33% -1.50 22803030 65.27 59.21 69.28 2000 61.55 62.00 100 -12.93% -37.55%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 36.83 -1.76% -0.66 67306 37.86 36.83 39.03 1700 36.83 60.00 200 -12.00% -17.16%
Agios Pharma 30.36 -2.16% -0.67 637365 31.40 30.16 32.33 200 20.00 40.43 100 -1.93% -5.60%
AGNC Investment 14.95 -0.73% -0.11 7046007 15.12 14.94 15.20 100 14.97 15.00 1900 -2.99% -0.60%
Agora Inc. ADR A 12.17 0.08% 0.01 1142574 12.88 12.13 13.23 100 12.00 12.49 400 -11.30% -24.92%
AGROFRESH SOLUT. DL- 2.19 -3.10% -0.07 32644 2.10 2.10 2.25 400 2.19 2.23 700 -0.45% 10.05%
Air Transport Svcs G 25.98 -2.44% -0.65 333236 26.67 25.96 27.05 200 23.45 27.06 300 -2.74% -9.36%
Airbnb A 158.00 2.21% 3.42 4938275 157.81 157.35 165.20 100 156.20 156.99 100 -4.82% -5.10%
Akamai Technologies 113.27 0.09% 0.10 1923719 113.68 113.24 115.81 300 103.00 113.18 100 -0.82% -3.31%
AKERO THEREP.INC.DL- 20.01 0.25% 0.05 98745 20.16 19.91 21.38 300 20.02 20.05 800 -7.49% -5.39%
AKOUOS INC. DL -,000 5.76 -4.79% -0.29 184665 6.15 5.67 6.47 700 5.60 5.88 300 -27.55% -32.24%
AKOYA BIOSC. DL-,000 11.74 -0.84% -0.10 78653 11.93 11.63 12.32 2000 11.73 11.81 900 -7.50% -22.66%
ALARM.COM HOLDINGS I 74.59 -0.98% -0.74 334491 75.76 74.35 77.60 100 73.50 90.00 100 -5.72% -11.18%
ALECTOR INC. 15.73 -2.72% -0.44 796590 16.48 15.66 16.76 200 15.00 18.40 200 -7.49% -21.69%
ALICO INC. DL 1 36.39 -0.03% -0.01 45774 36.29 35.76 36.65 200 35.99 41.00 100 -2.96% -1.73%
Align Technology 490.71 -1.38% -6.88 710339 502.27 489.80 518.41 200 487.52 490.71 100 -6.49% -25.33%
ALIGNMENT HEALTHC.DL 7.21 -0.96% -0.07 663909 7.41 7.19 7.85 500 7.19 7.36 300 -24.72% -48.22%
ALIGOS THERAPEUT. DL 3.05 0.33% 0.01 628950 3.05 3.00 3.20 1200 2.99 3.05 1000 -8.41% -74.30%
ALKAMI TECHN. DL-,00 14.65 -4.31% -0.66 436541 15.94 14.61 16.01 100 14.00 14.95 100 -12.91% -23.68%
Alkermes 24.32 -2.72% -0.68 1062104 25.05 24.26 25.31 500 21.25 28.70 200 -2.21% 4.56%
ALLAKOS INC. DL-,001 7.18 -3.36% -0.25 3484688 7.43 7.18 7.68 1300 7.18 7.25 500 -8.54% -26.66%
ALLBIRDS INC. 13.44 -2.82% -0.39 1140865 13.86 13.17 14.02 200 13.15 13.42 100 -0.15% -10.88%
Allegiant Travel 179.70 -0.19% -0.35 197318 180.91 179.44 185.75 1200 170.00 203.00 100 -1.48% -3.74%
ALLEGRO MICROSYS. DL 26.99 -3.12% -0.87 718746 28.08 26.92 28.21 200 26.00 28.72 200 -13.29% -23.00%
Allena Pharmaceutica 0.40 -4.81% -0.02 1631544 0.42 0.40 0.42 100 0.40 0.41 1000 -14.02% -32.52%
Alliance Resource Pa 14.01 -3.65% -0.53 590380 14.52 13.83 14.62 2000 13.56 13.99 9600 -0.89% 15.03%
Alliant Energy Co. 59.73 0.52% 0.31 1002485 59.73 59.39 60.23 300 59.71 59.73 19600 -1.50% -2.83%
ALLOGENE THERAP. DL- 11.58 -0.86% -0.10 1498622 11.82 11.52 12.25 500 11.50 11.85 200 -3.18% -22.39%
Allot Commun 10.22 0.89% 0.09 317917 10.26 10.17 10.65 100 8.30 15.00 200 -16.14% -14.73%
ALLOVIR INC. DL-,000 8.49 -2.53% -0.22 574816 8.91 8.46 9.12 300 8.05 8.66 200 -17.01% -34.39%
Allscripts Healthcar 17.21 0.58% 0.10 1047444 17.14 17.14 17.59 1200 12.00 18.99 300 -3.33% -7.26%
Alnylam Pharmaceutic 138.31 -0.22% -0.31 576250 146.16 137.90 146.44 200 124.86 155.88 100 -6.55% -18.44%
Alpha & Omegamicondu 44.51 -4.40% -2.05 501200 47.07 44.42 47.99 100 43.80 44.40 300 -10.03% -26.50%
Alphabet 2670.13 -1.58% -42.91 1094534 2730.28 2662.89 2758.24 100 2650.00 2665.00 100 -4.04% -7.72%
Alphabet A 2666.15 -1.34% -36.18 1491657 2725.00 2659.29 2752.52 100 2643.00 2658.00 100 -3.81% -7.97%
ALPHATEC HOLDINGS IN 10.61 -5.69% -0.64 1043291 11.34 10.56 11.53 10200 7.00 13.00 300 -8.31% -1.57%
ALTAIR ENGINEERING I 59.98 0.03% 0.02 472702 60.79 59.88 62.27 1200 59.98 60.05 1400 -7.79% -22.43%
Altisource Ptf Solns 11.40 -0.44% -0.05 36043 11.28 11.25 11.71 500 11.35 11.48 1600 -5.53% 2.05%
Altra Industrial Mot 47.75 -0.19% -0.09 308382 48.25 47.41 48.74 200 47.63 47.75 10200 -4.11% -7.23%
ALX ONCOLOGY HLD. DL 16.07 -3.89% -0.65 614771 16.93 15.93 17.92 3800 16.07 16.10 200 -12.81% -25.22%
Amazon Com 3033.35 -2.96% -92.63 3586589 3135.32 3027.02 3160.00 100 2997.00 3000.00 400 -5.92% -9.03%
Ambarella 138.42 -1.14% -1.60 714665 142.74 138.06 148.47 1100 136.00 140.00 200 -11.09% -31.78%
AMC Networks A 38.94 -2.65% -1.06 374146 40.34 38.79 40.50 300 36.01 46.00 1000 -2.96% 16.14%
Amdocs 75.74 0.11% 0.08 568388 75.62 75.45 76.96 200 75.73 75.81 7200 0.16% 1.10%
Amedisys 134.51 1.12% 1.49 274975 133.91 133.91 140.73 100 47.15 170.00 100 -9.52% -17.83%
Amer. Superconductor 8.53 -2.40% -0.21 229582 8.70 8.47 9.11 200 8.10 9.00 900 -9.43% -19.67%
AMERAN.BANCORP CL.A 33.48 1.12% 0.37 157403 30.79 30.22 34.48 200 33.48 33.58 600 -3.86% -4.17%
AMERCO 637.67 -1.48% -9.56 36931 648.77 636.71 659.98 400 635.40 637.67 1200 -6.95% -10.88%
AMER.FI.MULTIFAM.INV 6.56 -0.15% -0.01 92655 6.62 6.54 6.72 300 6.56 6.87 1500 -2.67% 2.02%
AM.CAR-MART DL-,01 95.00 -0.91% -0.87 57865 95.94 94.56 98.81 300 95.00 95.14 300 -3.23% -6.38%
American Airlines Gr 16.76 -3.18% -0.55 54744520 17.63 16.68 17.73 700 16.84 16.85 400 -13.34% -6.68%
American Electric Po 89.92 -0.42% -0.38 2361543 90.46 89.82 91.03 200 88.72 90.42 300 -1.03% 1.07%
American Finance Tru 8.39 -3.12% -0.27 733479 8.62 8.38 8.74 200 8.31 8.54 300 -5.84% -8.11%
AMERICAN NATL BANCSH 37.53 0.29% 0.11 30881 37.76 37.22 38.96 100 37.21 37.54 200 -4.44% -0.69%
AMERICAN NATL GRP DL 188.65 0.03% 0.05 151878 188.75 188.60 188.90 100 184.91 189.90 100 -0.03% -0.13%
AMER.OUTD.BRANDS DL- 16.53 -0.36% -0.06 166843 16.65 16.39 17.08 100 16.00 16.52 2400 -3.83% -16.76%
American Public Educ 20.50 1.38% 0.28 159041 20.08 19.93 20.61 100 19.65 20.40 100 -8.89% -7.87%
American Software 22.86 -1.80% -0.42 112426 23.30 22.75 23.93 100 22.80 22.84 900 -6.51% -11.04%
American Woodmark Co 59.85 -0.99% -0.60 112193 61.00 59.72 62.09 100 57.01 75.51 200 -8.09% -8.21%
AMERIS BANCORP. DL 1 50.60 -3.78% -1.99 549473 52.80 50.49 53.22 100 50.54 50.60 8400 -8.23% 1.85%
Amerisafe 52.85 -1.14% -0.61 96246 53.39 52.85 54.19 2600 52.85 53.01 500 -4.69% -1.82%
Amgen 228.90 -1.04% -2.40 2093833 233.73 228.81 233.73 800 228.20 231.00 500 -0.84% 1.75%
Amkor Technology 22.17 -1.73% -0.39 868882 22.91 22.15 23.35 300 22.00 23.38 400 -7.16% -9.00%
AMPHASTAR PHARMA.DL- 24.63 -1.83% -0.46 155364 25.05 24.61 25.40 8900 19.58 24.60 700 -1.12% 5.75%
Amryt Pharma ADR 10.30 3.00% 0.30 42718 9.75 9.75 10.34 1300 9.00 10.30 100 0.00% -7.41%
Amtech Systems 8.36 -0.71% -0.06 49764 8.54 8.33 8.79 200 8.34 8.43 300 -8.73% -15.38%
AMYLYX PHARMAC. DL - 20.29 -4.65% -0.99 197766 20.50 20.14 21.41 100 19.08 21.19 100 -3.43% 0.00%
Amyris 4.49 -4.67% -0.22 4830730 4.71 4.46 4.95 200 4.44 4.50 200 -10.02% -17.01%
Analog Devices 158.63 -2.72% -4.43 4021382 163.82 158.60 164.76 200 157.60 160.00 1000 -6.57% -9.75%
AnaptysBio 31.11 -3.50% -1.13 191800 32.38 30.95 32.99 200 25.00 34.00 400 -4.95% -10.47%
Anavex Life Sciences 12.65 -6.85% -0.93 950043 13.87 12.60 13.99 200 12.63 12.65 1000 -7.80% -27.05%
Andersons 36.97 -1.44% -0.54 328385 37.62 36.93 37.84 800 36.92 43.20 300 -4.77% -3.10%
ANGI Inc. 8.48 0.95% 0.08 1668921 8.62 8.46 8.92 100 8.40 8.50 200 7.21% -7.93%
Angiodynamics 22.19 0.63% 0.14 356077 22.22 21.98 23.16 200 22.14 22.18 9100 -1.20% -19.54%
ANGION BIOMEDICA DL 2.21 -2.21% -0.05 100221 2.31 2.19 2.40 4800 2.15 2.26 800 -17.82% -22.07%
Anika Therapeutics 33.01 -1.52% -0.51 65811 33.71 32.95 34.25 100 33.04 33.08 1400 -1.41% -6.45%
ANNEXON INC. DL-,001 7.88 -2.48% -0.20 466189 8.08 7.67 8.49 200 6.83 8.26 400 -4.83% -31.42%
Ansys 333.32 -1.12% -3.78 505300 339.34 332.64 345.63 100 310.00 400.00 100 -5.33% -16.90%
APA Corp. 31.25 -3.12% -1.01 8778854 31.77 31.15 32.87 400 31.15 31.25 100 -2.62% 16.21%
Apellis Pharmaceutic 37.63 -0.32% -0.12 745345 38.00 37.50 39.78 400 35.80 37.50 2500 -7.77% -20.41%
Apogee Enterprises 45.70 -3.87% -1.84 206648 47.60 45.52 48.00 1200 45.67 45.70 1400 -5.24% -1.27%
AppHarvest 3.77 -2.33% -0.09 1244084 3.90 3.75 3.92 200 3.74 3.80 500 -1.57% -3.08%
Apple 164.51 -1.03% -1.72 91262537 166.98 164.18 169.68 100 162.98 163.35 100 -4.46% -7.35%
Applied Materials 139.15 -2.74% -3.92 10569070 145.69 138.56 147.31 200 138.60 138.95 100 -11.47% -11.57%
APPL.MOLEC.TRANS. -, 9.31 -3.82% -0.37 279175 9.71 9.26 10.28 2800 9.30 9.50 200 -17.76% -33.40%
AppLovin A 70.90 1.11% 0.78 1311064 71.00 70.87 74.99 200 69.36 75.00 400 -16.85% -25.61%
Aprea Therapeutics 2.39 -2.45% -0.06 460432 2.40 2.36 2.57 600 2.35 2.42 200 -7.00% -16.72%
APRIA INC. DL -,01 37.26 0.22% 0.08 664263 37.25 37.15 37.31 100 37.30 37.90 1000 -0.27% 14.29%
APTINYX INC. DL-,01 2.82 6.42% 0.17 136777 2.67 2.60 2.82 100 2.40 2.96 200 -6.36% -0.75%
Apyx Medical 10.62 -3.10% -0.34 85042 10.99 10.34 11.61 100 10.62 10.65 1100 -8.68% -17.16%
Aravive 2.28 -3.39% -0.08 89314 2.36 2.25 2.42 100 2.15 2.64 400 -7.69% 4.11%
Arbutus Biopharma 2.81 -6.64% -0.20 4603900 3.00 2.80 3.07 300 2.80 2.83 300 -8.79% -22.62%
ArcBest 88.59 -1.88% -1.70 334624 92.10 88.21 92.66 500 88.00 93.65 200 -4.63% -24.66%
Arch Capital Group 45.63 -0.63% -0.29 1731361 46.18 45.59 46.70 400 45.00 46.84 200 -1.18% 3.31%
ARCO PLAT. CL.A DL-, 19.18 -1.69% -0.33 1793183 20.02 19.08 20.24 200 12.00 26.72 800 -2.74% -6.61%
ARCUTIS BIOTHER. DL- 15.15 -3.01% -0.47 111032 15.91 15.09 16.16 200 14.25 26.50 100 -10.57% -26.95%
Arena Pharmaceutical 91.01 -0.55% -0.50 1279923 91.71 90.94 91.98 100 91.07 91.50 100 -1.36% -1.54%
ARGENS SE SP.ADR/1 - 281.48 0.99% 2.76 142356 283.81 280.83 288.92 1300 281.23 281.74 200 -4.94% -20.41%
Argo Blockchain ADR 11.19 3.04% 0.33 220503 10.97 10.97 11.65 100 11.02 11.68 100 0.81% -7.98%
ARHAUS INC. A DL-,00 9.11 -3.39% -0.32 253775 9.41 9.05 9.97 2000 9.00 9.81 100 -9.85% -28.83%
ARRIVAL GROUP EO -,1 5.11 -11.74% -0.68 8445985 5.94 5.10 5.98 100 5.09 5.11 1500 -24.52% -31.13%
ARROW FINL CORP. DL 33.70 -5.92% -2.12 100591 35.84 33.40 35.87 600 33.57 33.70 100 0.51% 1.67%
Arrowhead Pharmaceut 52.51 -2.38% -1.28 874072 54.30 52.35 55.59 100 51.51 52.51 100 -7.61% -18.87%
ARTESIAN RES A NON-V 44.54 1.11% 0.49 16854 44.35 43.90 45.00 100 40.00 50.00 100 0.92% -4.92%
ARVINAS INC. DL-,001 67.33 4.52% 2.91 424842 64.88 64.88 68.15 100 67.34 67.38 2200 -3.65% -21.57%
Ascendis Pharma ADR 111.14 -6.04% -7.15 297637 119.81 110.57 126.75 300 110.61 111.14 100 -6.64% -17.39%
ASML ADR 706.46 1.09% 7.64 1534599 724.89 706.21 729.98 3500 701.75 704.88 100 -3.24% -11.26%
Aspen Technology 148.19 -1.15% -1.73 331545 150.59 147.92 151.66 300 126.83 159.74 100 -0.29% -1.50%
Assembly Biosciences 1.76 -2.22% -0.04 723560 1.79 1.75 1.85 300 1.74 1.75 700 -11.76% -22.75%
AST SPACEMOBIL.A DL- 6.09 0.50% 0.03 875875 6.19 6.07 6.53 100 6.06 6.10 100 -6.60% -23.30%
Astec Industries 65.14 -4.01% -2.72 58406 68.15 65.07 68.53 1000 65.11 65.22 200 -3.08% -2.04%
ASTRA SPACE A DL-,00 5.21 2.16% 0.11 4056309 5.23 5.14 5.57 500 5.16 5.17 200 -4.93% -24.82%
Astrazeneca ADR 60.17 1.16% 0.69 6171536 60.20 59.84 60.62 100 58.50 60.00 400 3.56% 3.30%
Astronics Co. 12.37 -4.77% -0.62 156240 12.99 12.35 13.20 100 12.38 12.40 2500 -0.31% 8.25%
Atara Biotherapeutic 14.31 -5.98% -0.91 833032 15.48 14.22 15.70 100 14.00 15.47 200 0.56% -9.20%
ATEA PHARMACEUTIC.DL 6.92 0.58% 0.04 1127954 6.94 6.88 7.36 300 6.61 6.94 500 -5.21% -22.60%
ATHENEX INC. 1.06 -2.75% -0.03 672878 1.11 1.06 1.15 400 1.07 1.10 500 -4.39% -19.85%
ATHIRA PHARMA INC. - 10.01 -2.44% -0.25 244575 10.25 10.00 10.66 100 9.84 13.50 200 -13.27% -21.26%
ATLANTIC CAP. BANCSH 30.03 -2.34% -0.72 166924 30.85 29.89 31.11 200 1.50 32.00 100 -5.36% 6.88%
Atlantic Union Banks 40.00 -2.37% -0.97 240584 40.54 39.88 41.26 800 40.00 40.02 2300 -0.85% 9.87%
Atlantica Sustainabl 32.85 -1.73% -0.58 1047831 33.63 32.80 34.08 200 32.50 35.42 100 -0.99% -8.14%
Atlanticus Holdings 64.46 0.40% 0.26 64182 64.30 62.98 67.78 200 64.36 64.74 600 -6.96% -9.98%
Atlas Air Worldwide 77.42 -1.59% -1.25 1015923 79.04 77.26 80.69 200 76.74 79.35 1000 -10.56% -17.74%
ATLASSIAN CORP. A DL 291.32 -0.73% -2.14 1801517 300.47 289.69 309.78 100 287.00 290.60 300 -2.45% -23.60%
ATN International 39.04 -1.81% -0.72 41003 39.68 39.01 39.75 600 39.04 39.20 600 -1.63% -0.48%
Atreca A 2.01 -5.19% -0.11 431701 2.14 2.00 2.20 500 2.00 2.20 200 -9.01% -30.03%
ATRION CORP. DL-,10 636.00 -3.94% -26.06 1820 636.00 636.00 636.00 100 634.56 645.03 100 -3.08% -6.08%
Audiocodes 30.39 -1.43% -0.44 86236 31.20 30.35 31.52 600 30.31 30.40 600 -9.16% -11.26%
Aurora Cannabis 4.75 -2.26% -0.11 6933495 4.91 4.74 5.11 100 4.73 4.75 4300 -14.26% -12.20%
Autodesk 252.41 -0.76% -1.94 1908567 258.90 252.14 262.49 100 250.50 252.35 100 -2.98% -10.24%
Autolus Therapeutics 4.14 0.00% 0.00 474093 4.18 4.12 4.31 500 4.04 4.18 200 -9.01% -20.23%
Automatic Data Proce 220.31 -2.01% -4.52 2051208 226.60 219.73 228.38 100 212.31 226.71 200 -5.01% -10.65%
AVEANNA HEALTHC.HLD. 5.79 0.35% 0.02 240241 5.78 5.71 6.15 200 5.50 5.79 100 -8.68% -21.76%
AvePoint A 5.86 3.72% 0.21 640086 5.65 5.65 6.00 100 5.76 5.80 600 -5.48% -6.84%
Aviat Networks 29.29 -0.10% -0.03 99365 29.42 29.07 30.48 10300 29.18 29.29 700 -8.17% -8.60%
Avid Technology 30.63 0.56% 0.17 261435 30.77 30.49 31.56 1000 29.50 35.00 300 -2.70% -5.96%
AVIDXCHANGE HLDGS DL 10.62 -0.56% -0.06 299533 11.00 10.58 11.47 100 7.96 11.76 100 -8.68% -29.48%
Avis Budget Group 186.10 -0.85% -1.59 852387 187.14 182.37 197.83 200 185.75 188.11 100 -3.03% -10.26%
Avnet 40.19 -1.54% -0.63 700838 41.03 40.01 41.47 300 39.20 41.17 200 -1.90% -0.99%
AVROBIO INC. DL-,000 1.86 -1.59% -0.03 823103 1.90 1.85 2.00 5000 1.86 1.90 4000 -9.71% -51.69%
Axcelis Technologies 60.94 -3.02% -1.90 314556 63.91 60.76 65.29 100 59.00 60.50 300 -9.58% -18.27%
Axon Enterprise 133.82 0.96% 1.27 393931 133.71 133.60 137.58 100 132.00 133.00 300 -12.24% -15.57%
Axonics 49.81 0.85% 0.42 383356 50.50 49.56 52.42 200 49.00 80.00 100 -11.19% -11.80%
AXT 7.67 -1.79% -0.14 176838 7.86 7.66 8.14 200 7.54 7.67 200 -12.15% -11.35%
Azenta 79.76 -1.16% -0.94 849398 82.56 79.72 83.13 100 9.64 90.00 100 -9.15% -22.65%
BAIDU 162.03 4.89% 7.55 6218207 162.92 160.78 165.02 200 161.12 161.79 400 6.24% 8.90%
Baker Hughes 'A' 26.72 1.64% 0.43 12792688 27.30 26.61 27.88 100 26.60 26.95 2900 1.71% 11.06%
Balchem Co. 148.11 -1.71% -2.57 182101 151.24 147.93 152.48 3700 148.03 148.41 600 -4.84% -10.63%
BANCFIRST CORP. DL 1 75.29 -1.38% -1.05 201664 76.15 75.14 77.31 900 75.17 75.30 200 3.26% 8.19%
Bandwidth A 61.98 -3.80% -2.45 339014 65.10 61.71 66.26 4200 61.00 62.00 200 -7.46% -13.63%
BK OF PRINCETON N.J. 30.02 -0.92% -0.28 4514 30.20 30.02 30.24 200 29.98 30.07 100 -0.46% 2.35%
Bank OZK 47.23 -3.14% -1.53 763984 48.53 47.02 49.09 100 42.44 56.00 200 -5.67% 1.50%
BANK7 CORP. DL-,01 24.72 -3.55% -0.91 28320 25.84 24.28 25.90 100 24.39 24.76 100 -4.45% 7.48%
BANKFINANCIAL CORP.D 10.65 -2.02% -0.22 26307 10.85 10.65 10.88 200 10.65 10.77 100 -2.29% -0.19%
BANNER CORP. NEW DL- 62.54 -4.01% -2.61 376287 64.84 62.35 65.85 700 62.56 62.64 1900 1.07% 7.38%
BAOZUN SP.ADR A 3 DL 13.41 3.00% 0.39 1603937 13.53 13.36 14.27 200 13.38 13.50 300 -8.50% -6.33%
Barrett Businessrvic 64.58 0.45% 0.29 48615 64.23 64.23 65.62 600 64.55 64.81 500 -2.97% -6.91%
BASSETT FURN. INDS D 13.90 -4.07% -0.59 73323 14.45 13.90 14.72 400 13.90 13.96 600 -8.41% -13.60%
BAYCOM CORP. DL -,01 19.90 -0.45% -0.09 13722 20.00 19.82 20.00 200 19.85 19.96 100 0.35% 6.08%
BBQ HLDGS INC. DL -, 13.92 - - - - - - 200 11.30 17.00 1000 -10.42% -12.12%
Beacon Roofing Suppl 55.41 -0.23% -0.13 654754 55.76 55.30 57.97 2700 55.41 55.48 4700 -0.27% -3.38%
BEAM THERAPEUTICS DL 62.84 0.75% 0.47 1094530 63.94 62.42 69.92 1000 62.11 62.99 100 -4.98% -21.14%
Bed Bath & Beyond 13.43 -1.97% -0.27 5837290 14.05 13.34 14.62 200 13.35 13.43 1300 -11.06% -7.89%
BeiGene ADR 251.37 6.13% 14.52 358602 247.98 243.86 254.94 1100 251.05 251.93 2100 6.43% -7.22%
BEL FUSE INC. A DL-, 15.42 - - - - - - 200 14.30 16.00 100 0.00% 0.00%
BEL FUSE INC. B DL-, 12.73 -3.71% -0.49 78881 13.35 12.63 13.46 100 12.60 14.00 100 -5.10% 2.24%
BELLUS Health 5.60 -3.61% -0.21 427436 5.86 5.53 5.88 300 5.27 5.57 100 -9.22% -27.83%
Bentley Systems B 38.72 -0.41% -0.16 780151 39.26 38.39 40.81 6200 38.64 38.72 18800 -4.13% -19.88%
Berkeley Lights 9.20 0.33% 0.03 2379149 9.44 9.08 10.50 100 9.01 9.25 200 -3.26% -49.39%
Berkshire Grey A 3.59 2.28% 0.08 768490 3.55 3.54 3.86 100 3.58 3.83 5000 -11.14% -34.73%
Berry Corp. 9.06 -3.31% -0.31 338239 9.18 9.02 9.47 1100 8.85 9.50 300 -0.11% 11.28%
Beyond Meat 61.42 -2.82% -1.78 5176394 66.80 61.16 67.56 100 60.96 61.01 6300 -13.29% -5.74%
BGC Partners 4.25 -0.23% -0.01 1783305 4.25 4.24 4.37 800 4.26 4.49 300 -4.28% -8.60%
Bicycle Therapeutics 46.59 -0.09% -0.04 160844 46.89 46.07 47.99 300 46.46 46.59 300 -4.53% -23.46%
Big 5 Sporting Goods 18.09 -5.78% -1.11 1068183 19.42 18.05 19.74 5300 17.95 18.00 400 -9.10% -4.84%
Bilibili Inc. ADR Z 39.33 4.27% 1.61 9393002 40.35 39.17 41.74 300 39.43 39.60 100 5.61% -15.24%
Bio-Techne 377.22 -0.69% -2.61 244045 383.13 377.11 389.78 2000 377.21 500.00 100 -11.33% -26.58%
BIOCERES CROP SOL. 13.86 -0.96% -0.14 7403 14.03 13.77 14.15 1900 13.78 13.93 400 -0.32% -2.02%
BioCryst Pharmaceuti 13.98 -3.85% -0.56 3124406 14.68 13.90 14.70 200 13.90 13.95 100 -13.44% 0.94%
Biodelivery Sciences 3.18 6.00% 0.18 2392228 3.04 3.02 3.35 400 3.02 3.18 100 -2.28% -3.23%
Biogen Idec 225.91 -2.12% -4.90 1471178 231.28 225.62 233.12 200 225.00 225.91 100 -4.55% -5.84%
Biomarin Pharmaceuti 84.45 -1.80% -1.55 863834 86.18 84.26 87.49 300 84.00 91.50 100 -2.38% -2.66%
BIOMEA FUSION INC. 7.37 0.82% 0.06 151585 7.32 7.25 7.65 600 7.07 7.99 100 -9.64% -1.88%
BioNTech ADR 156.53 -3.17% -5.13 3277637 166.41 155.73 166.79 200 156.01 157.00 300 -22.89% -39.28%
BJ's Restaurants 29.59 -4.21% -1.30 323024 31.01 29.56 31.55 100 29.48 38.00 200 -3.17% -10.59%
BLACK DIAM.THER. DL- 3.97 -1.98% -0.08 201040 4.12 3.95 4.26 300 3.84 4.00 200 -7.67% -25.52%
Blackbaud 69.48 -5.79% -4.27 393898 77.91 69.12 77.91 1100 69.43 69.47 200 -4.01% -12.03%
BLACKLINE INC. DL-,0 87.29 -0.98% -0.86 914963 89.38 87.22 91.00 100 70.00 94.00 500 -8.06% -14.86%
Bloomin' Brands 19.94 -1.82% -0.37 1279146 20.26 19.91 20.94 200 19.80 20.68 300 -3.15% -3.19%
Blucora 16.07 -2.13% -0.35 389102 16.45 16.04 16.67 200 15.00 17.43 200 -5.03% -5.20%
BLUE FOUNDRY BANC. D 14.00 -0.78% -0.11 95440 14.10 13.86 14.33 100 13.99 14.00 500 -4.70% -4.31%
Bluebird Bio 6.93 -8.21% -0.62 5530234 7.65 6.91 7.66 100 6.88 7.05 100 -18.66% -30.63%
Blueprint Medicines 72.70 0.26% 0.19 449683 73.06 72.51 76.14 100 72.71 72.78 4200 -11.03% -32.30%
BOK FINL CORP. DL-,0 101.85 -5.26% -5.66 316988 106.36 101.55 107.07 200 98.00 114.00 300 -4.66% 1.91%
Bolt Biotherapeutics 3.76 -6.00% -0.24 239939 4.04 3.74 4.10 600 3.51 4.10 1000 -0.79% -23.27%
Booking Holdings 2433.64 2.38% 56.55 558036 2418.75 2410.36 2482.53 100 2320.00 2500.00 100 -1.03% 1.43%
Bottomline Technolog 56.30 -0.12% -0.07 1556874 56.40 56.30 56.51 1000 55.75 56.51 1000 -0.02% -0.18%
Bragg Gaming Group 5.40 14.41% 0.68 45187 4.69 4.69 5.51 400 4.76 9.50 2000 -3.48% -6.16%
BRAZE INC. A DL-,000 55.29 -2.97% -1.69 421158 57.83 54.92 59.43 300 52.88 72.00 100 -8.90% -28.34%
BridgeBio Pharma 11.46 -2.05% -0.24 1917441 11.80 11.38 12.29 100 11.33 11.43 600 -11.78% -31.29%
Brightcove 9.55 -1.95% -0.19 418856 9.76 9.49 9.83 100 9.36 9.94 100 -2.15% -6.56%
Brighthouse Financia 55.25 -0.79% -0.44 534913 55.69 55.11 57.05 100 51.00 60.00 100 -1.87% 7.51%
Broadcom Inc. 547.72 -2.88% -16.25 2521084 568.00 546.77 570.14 100 546.00 547.72 100 -8.28% -17.69%
Brookline Bancorp. 16.65 -2.12% -0.36 266577 17.00 16.63 17.16 100 16.64 16.65 6400 -1.28% 5.06%
BRP GROUP INC.CL.A D 29.24 -1.48% -0.44 205310 30.16 29.11 31.02 1600 29.24 29.28 3800 -10.49% -17.81%
BRP Inc. 79.52 -1.47% -1.19 112419 81.41 79.39 82.03 300 72.00 95.00 300 -2.12% -7.98%
Bruker Co. 67.21 -1.78% -1.22 668041 68.29 67.10 69.75 300 65.05 67.00 1000 -5.03% -19.90%
BTRS Holdings 6.38 0.00% 0.00 939057 6.57 6.36 6.87 7600 6.38 6.39 8100 -5.06% -18.41%
BUMBLE INC. CL.A DL 30.75 -1.25% -0.39 1574784 31.49 30.62 32.66 1000 30.27 30.50 200 -5.65% -9.18%
BUSINESS FIRST BANCS 27.30 -2.05% -0.57 21578 27.74 27.30 28.50 200 25.75 29.16 100 -1.55% -1.55%
C + F FINL CORP. DL1 52.90 -1.12% -0.60 1569 52.81 52.81 52.95 100 52.75 53.72 100 1.73% 3.34%
C.H. Robinson Worldw 105.04 -2.30% -2.47 1243502 109.48 104.88 109.63 200 90.00 105.74 200 -3.14% -2.41%
C4 THERAPEUTICS DL-, 24.44 -1.57% -0.39 294763 25.03 24.24 26.46 100 19.51 32.00 200 -17.54% -22.89%
CABALETTA BIO DL -,0 2.99 -3.86% -0.12 116024 3.15 2.94 3.28 500 2.90 3.23 200 -11.28% -21.11%
Cadence Design Syste 150.31 -1.87% -2.86 1356124 155.70 150.05 157.22 300 146.88 150.80 100 -7.88% -19.34%
Caesars Entertainmen 76.98 -1.05% -0.82 2840104 77.80 76.83 81.96 100 76.49 77.10 200 -9.18% -17.69%
Caesarstone Sdot 12.22 -1.29% -0.16 108789 12.47 12.14 12.52 100 12.22 12.23 2500 -3.25% 7.76%
Cal-Maine Foods 41.07 -2.21% -0.93 309632 41.89 41.00 42.15 1500 34.65 41.35 100 7.44% 13.54%
CalAmp Co. 5.81 -0.85% -0.05 320716 5.86 5.78 6.08 200 5.68 7.10 100 -9.64% -17.71%
CALAVO GROWERS DL-,0 41.73 -3.36% -1.45 82430 43.16 41.57 43.42 300 41.64 41.73 600 1.94% 1.84%
CALIFORNIA BANCORP.D 21.70 0.00% 0.00 2492 21.43 21.32 21.70 100 21.08 22.35 500 2.46% 2.21%
Calithera Bioscience 0.52 5.99% 0.03 11585658 0.56 0.51 0.62 2800 0.51 0.52 100 -4.19% -21.23%
Calliditas Therapeut 22.22 -0.22% -0.05 22280 22.55 22.03 23.00 200 14.84 29.50 200 -5.33% -10.26%
Calumet Spec. Prods 14.60 2.03% 0.29 165872 13.89 13.69 15.45 700 14.69 14.75 500 -10.54% 10.61%
CAMDEN NATL CORP. 48.95 -2.26% -1.13 46723 50.08 48.77 50.47 200 48.87 48.95 600 -0.69% 3.99%
Canadian Solar 26.44 0.15% 0.04 1033989 26.76 26.40 27.84 100 26.10 27.05 500 -4.76% -15.50%
CANOO INC. CL.A 5.93 -1.50% -0.09 2860231 6.18 5.89 6.35 400 5.90 5.95 600 -13.56% -23.19%
Canopy Growth 7.56 -1.05% -0.08 5207650 7.74 7.55 8.10 800 7.53 7.56 1000 -10.11% -13.40%
Cantaloupe 8.09 1.38% 0.11 123814 8.00 8.00 8.53 200 7.35 9.70 1000 -6.12% -10.14%
CAPITAL BANCORP. DL- 25.60 -1.42% -0.37 16387 26.11 25.43 26.51 100 25.54 25.78 200 -2.77% -0.88%
CAPITAL CTY BK GRP D 26.50 -3.81% -1.05 14861 27.55 26.24 27.55 100 26.50 26.61 200 0.25% 4.36%
Capital Product Part 15.78 -0.82% -0.13 102917 15.82 15.77 16.16 100 15.70 15.90 100 -0.44% -1.24%
Capital Southwest 24.32 -1.38% -0.34 104689 24.69 24.30 24.96 200 24.31 25.60 100 -2.95% -3.80%
Capitol Federal Fina 11.32 1.25% 0.14 1005904 11.18 11.18 11.45 1000 11.18 11.41 100 -3.29% -1.32%
CAPSTAR FINL HLDGS D 21.57 -1.06% -0.23 74026 21.76 21.48 21.94 500 21.57 21.62 600 -1.37% 2.57%
Cardiovascular Syste 17.99 1.47% 0.26 281332 17.84 17.59 18.86 1300 17.97 18.00 4700 -0.44% -4.21%
CareMax A 6.77 -1.74% -0.12 128324 6.89 6.74 7.10 100 6.34 7.85 100 -8.64% -11.85%
CARETRUST REIT DL-,0 21.50 -2.89% -0.64 763485 22.11 21.50 22.27 100 21.04 21.50 100 -5.33% -5.83%
CARGURUS INC.CL.A DL 30.37 -1.11% -0.34 757941 31.10 30.30 32.01 200 29.90 33.00 300 -5.09% -9.72%
CARIBOU BIOSCI. DL-, 10.74 -5.21% -0.59 1322047 11.48 10.58 11.75 500 10.00 11.75 200 -7.65% -28.83%
Carlyle Group 50.70 0.22% 0.11 2418837 51.03 50.47 52.26 100 50.60 51.35 200 -4.09% -7.85%
CarParts.com 8.85 -4.53% -0.42 708747 9.36 8.81 9.67 100 8.69 8.95 200 -14.17% -17.23%
Carrols Restaurant G 2.62 -3.68% -0.10 328772 2.82 2.61 2.82 100 2.58 2.75 6900 -4.90% -8.11%
CARTER BANKSHARES DL 15.60 -0.38% -0.06 73093 15.96 15.60 15.96 200 15.50 15.55 200 -2.06% 1.75%
Casa Systems 4.49 -4.26% -0.20 131473 4.78 4.48 4.78 200 2.99 4.54 200 -12.30% -20.81%
Casella Waste System 74.90 -0.70% -0.53 223738 75.93 74.72 76.99 2600 74.84 85.71 300 -4.42% -11.70%
Caseys General Store 184.75 -2.10% -3.96 364869 189.70 184.28 190.44 600 184.52 184.76 7900 -3.15% -4.38%
CASS INFORM. DL-,50 38.73 -0.28% -0.11 47375 38.78 38.45 39.41 100 38.45 49.34 200 -3.56% -1.50%
Cathay General Banco 44.10 -2.46% -1.11 313469 45.21 43.93 45.86 200 41.23 44.00 100 -1.76% 5.16%
CAVCO INDS INC. DL-, 257.53 -2.66% -7.03 55179 266.81 257.31 270.00 200 257.53 258.71 100 -9.74% -18.93%
CBTX 30.22 -4.03% -1.27 82691 31.39 30.20 31.54 3000 30.22 30.30 600 -4.06% 4.21%
CDK Global Inc 43.47 0.69% 0.30 1036548 43.22 43.14 44.05 100 34.44 44.00 100 -0.21% 3.43%
CDW Corp. 188.98 -0.22% -0.42 831523 190.72 188.44 194.48 200 170.00 196.98 200 -2.61% -7.72%
CECO Environmental C 6.40 -1.54% -0.10 67677 6.54 6.37 6.61 300 6.40 6.41 100 5.69% 4.33%
CELLEBRITE DI LTD DL 6.30 -2.48% -0.16 492817 6.50 6.26 6.59 200 5.80 6.60 200 -6.39% -21.45%
Centessa Pharmaceuti 8.87 -0.67% -0.06 378182 9.03 8.79 9.50 300 8.00 11.48 200 -1.33% -20.69%
Central Garden & Pet 44.82 -2.33% -1.07 70608 46.13 44.79 46.37 700 44.82 44.90 100 -9.15% -12.81%
Central Garden & Pet 41.78 -1.83% -0.78 197256 42.50 41.62 43.18 100 37.69 50.17 100 -7.92% -11.06%
Century Aluminum 17.00 -0.76% -0.13 2053756 17.58 16.86 18.30 4100 16.85 17.65 5000 1.37% 2.66%
CENTURY THERAPEUT. - 13.12 -0.46% -0.06 73648 13.22 13.03 13.87 200 12.00 14.25 200 -8.89% -17.28%
Ceragon Networks 2.36 -1.67% -0.04 680005 2.40 2.36 2.50 5000 2.30 2.44 300 -5.14% -6.98%
CERENCE INC. DL-,001 62.87 -1.01% -0.64 808674 65.00 62.42 68.13 100 60.00 62.85 100 -16.67% -17.97%
Cerner 91.49 -0.31% -0.28 9423180 92.35 91.24 92.50 100 91.30 92.65 300 -0.76% -1.49%
Certara 26.75 -0.48% -0.13 704913 27.16 26.62 28.09 200 23.77 29.00 200 -2.68% -5.42%
Ceva 36.51 -3.00% -1.13 100422 37.85 36.42 38.95 200 35.02 45.95 400 -9.16% -15.56%
ChampionX 23.22 -2.23% -0.53 1304155 23.53 23.19 24.41 700 22.00 25.90 6000 -0.68% 14.89%
Change Healthcare 20.27 0.80% 0.16 5132211 20.17 19.98 20.52 7100 15.06 21.31 3700 -2.22% -5.19%
Charter Communicatio 572.16 -1.57% -9.14 1180968 584.40 571.03 587.94 100 429.12 666.00 200 -5.32% -10.84%
Check Point Software 124.66 -0.18% -0.22 1429774 127.20 124.34 128.44 200 121.45 127.48 200 3.73% 7.14%
Cheesecake Factory 35.92 -1.70% -0.62 591964 36.91 35.85 37.50 100 35.50 36.50 400 -6.14% -8.25%
Chefs Warehouse 31.86 -1.15% -0.37 130428 32.23 31.78 33.33 200 26.00 33.48 100 0.81% -3.21%
ChemoCentryx 26.64 -9.66% -2.85 2718441 30.00 26.50 30.00 300 26.00 26.63 100 -20.02% -26.83%
CHEMUNG FINANCIAL DL 45.67 0.38% 0.17 12054 45.75 45.01 45.75 1900 45.01 45.85 100 0.83% -1.67%
Chesapeake Energy 64.79 -4.06% -2.74 2253346 66.79 64.62 68.29 100 64.50 65.24 300 -7.63% 4.67%
Childrens Place 64.14 -6.09% -4.16 410449 68.46 63.89 70.33 300 51.00 76.00 100 -6.08% -13.86%
Chindata Group Holdi 4.88 -1.81% -0.09 1885643 5.28 4.87 5.31 1400 4.81 4.88 1200 -19.58% -24.58%
Chinook Therapeutics 13.08 -4.73% -0.65 177373 13.73 13.01 14.14 300 13.09 13.11 5000 -3.99% -15.82%
ChipMOS Tech. 34.16 -0.41% -0.14 45656 34.29 34.08 35.00 1000 33.60 40.32 100 -4.11% -2.36%
CHURCHILL DOWNS INC. 210.07 -0.09% -0.19 200281 211.27 209.22 216.77 1100 209.66 210.07 6100 -3.58% -12.80%
Chuys 24.82 -2.09% -0.53 145928 25.63 24.77 26.18 1800 24.82 24.87 100 -8.68% -15.84%
Cimpress 72.00 0.50% 0.36 99151 71.75 71.53 73.79 1000 72.00 72.13 1400 0.04% 0.54%
Cincinnati Financial 115.78 0.70% 0.81 627146 115.71 115.41 118.66 2100 115.76 115.87 600 -3.29% 0.91%
Cintas 380.30 -1.94% -7.54 536458 392.22 379.18 393.08 100 370.56 397.45 200 -6.04% -14.19%
CIPHER MINING INC. 3.25 5.52% 0.17 608748 3.16 3.13 3.44 100 3.08 3.21 8400 -4.41% -29.81%
Cirrus Logic 87.17 -1.30% -1.15 253823 88.93 87.14 89.81 100 84.90 93.50 100 -5.87% -5.27%
Cisco Systems 58.08 -1.39% -0.82 17723082 58.99 58.02 59.34 1000 57.68 58.19 100 -5.56% -8.35%
Citi Trends 50.83 -10.02% -5.66 699814 57.25 50.33 57.86 1900 51.00 51.50 500 -17.96% -46.35%
Citrix Systems 102.42 -2.18% -2.28 1165971 104.40 102.29 105.25 400 101.25 105.24 100 8.02% 8.28%
CITY HLDG CO. DL 2,5 80.63 -1.31% -1.07 75732 81.21 80.53 82.48 1600 80.62 80.75 1000 -3.15% -0.11%
Clarus Corp 22.79 0.04% 0.01 219633 22.88 22.60 23.12 600 20.47 24.82 100 -6.48% -17.78%
Clean Energy Fuels C 5.51 -3.84% -0.22 2972540 5.71 5.50 5.96 200 5.51 5.58 100 -8.77% -10.11%
Clover Health Invest 2.80 0.72% 0.02 11295611 2.83 2.80 3.04 2700 2.80 2.81 500 -8.79% -24.73%
Clovis Oncology 2.33 -4.51% -0.11 4880636 2.51 2.31 2.56 100 2.30 2.44 100 -8.27% -14.02%
CMC Materials 181.95 -1.00% -1.83 268378 184.69 181.78 186.84 1000 98.01 198.00 100 -2.20% -4.13%
CME Group 231.20 0.69% 1.58 2370760 231.04 230.69 234.04 100 227.50 231.00 900 1.52% 0.51%
CNB FINANCIAL CORP. 26.68 -1.88% -0.51 20615 27.27 26.40 27.39 600 26.60 26.69 100 -1.34% 2.60%
COAST.FINL. CORP.WA 48.88 -1.85% -0.92 45688 49.77 48.56 51.67 600 48.79 48.96 100 -3.82% -1.62%
Coca-Cola Bottling C 577.03 0.08% 0.48 22810 577.01 576.66 599.92 100 509.00 619.00 100 -7.20% -6.81%
Coca-Cola European P 58.18 -0.14% -0.08 1118904 58.27 58.02 58.93 100 58.18 60.00 300 -2.46% 4.02%
CODEX DNA INC DL -,0 7.13 2.00% 0.14 301705 6.97 6.96 8.04 100 6.33 7.42 100 -27.86% -35.28%
Codexis 20.79 -3.26% -0.70 913944 21.95 20.70 22.18 200 18.16 21.42 200 -15.23% -31.28%
COGENT BIOSC.INC.DL- 7.57 2.30% 0.17 228005 7.50 7.37 8.00 300 3.52 8.00 600 -7.04% -13.75%
Cogent Communication 61.44 -0.92% -0.57 246869 62.56 61.34 63.10 100 60.00 68.01 400 -5.38% -16.04%
Cognex 66.67 -3.17% -2.18 910534 69.46 66.50 69.97 200 62.00 71.80 600 -6.59% -11.46%
Cognizant Technology 85.69 -0.41% -0.35 2453414 86.28 85.62 87.56 300 85.76 88.19 100 -1.73% -3.42%
COGNYTE SOFTWARE LTD 12.00 -3.15% -0.39 1774395 12.30 12.00 12.87 16200 12.01 15.45 200 -11.18% -20.93%
Coherent 253.32 0.12% 0.30 196153 253.32 252.22 256.82 900 253.04 253.32 200 -3.92% -5.07%
Cohu Inc. 32.23 -1.89% -0.62 469873 33.41 32.15 34.30 1700 31.00 32.25 100 -8.44% -15.38%
Coinbase Global A 221.62 0.97% 2.12 3659273 222.30 220.84 232.00 500 215.25 215.60 100 -2.90% -12.18%
COLLEGIUM PHARMAC.DL 17.54 -2.39% -0.43 170394 17.82 17.54 18.45 2000 6.00 20.65 200 -4.01% -3.80%
Colliers Internation 139.64 0.04% 0.06 73653 140.00 139.63 142.84 200 139.64 139.89 600 -2.32% -6.10%
COLUMBIA BKG SYST. 34.90 -0.54% -0.19 1049427 34.90 34.64 35.83 200 26.18 37.24 200 -5.06% 7.24%
COLUMBIA FINANCIA DL 19.98 -0.79% -0.16 101091 20.30 19.97 20.39 1600 19.97 20.00 800 -4.00% -3.45%
Columbia Sportswear 89.18 -2.19% -2.00 231290 91.41 88.99 91.66 1000 89.11 89.18 2000 -2.01% -6.42%
Columbus McKinnon Co 47.00 -1.94% -0.93 152858 48.08 46.66 48.82 600 46.93 47.00 4700 -2.28% 3.61%
Comcast Corp 50.22 -0.22% -0.11 20051352 50.51 50.15 51.62 400 50.22 50.40 500 -2.07% -0.22%
Commerce Bancshares 68.91 -2.30% -1.62 482724 70.74 68.87 71.56 100 50.00 79.85 100 -3.34% 2.60%
Commercial Vehicle G 8.10 1.12% 0.09 261951 8.12 8.07 8.47 1100 8.00 8.15 100 -1.22% 0.50%
Commscope Holding 9.26 -4.34% -0.42 3963124 9.69 9.25 9.84 2200 9.25 9.77 300 -7.01% -12.32%
COMMUNITY TRUST BANC 44.14 -1.91% -0.86 68897 45.58 43.97 45.58 100 44.00 44.14 500 -0.38% 3.19%
Commvault Systems 67.59 1.38% 0.92 240573 66.96 66.96 69.59 300 65.01 68.00 200 -3.81% -3.26%
COMPASS Pathways 16.30 -2.40% -0.40 219093 16.65 16.19 17.60 100 16.00 16.20 200 -8.53% -26.24%
Computer Programs & 27.49 -2.21% -0.62 65192 28.23 27.46 28.60 800 27.49 27.53 600 -3.07% -4.06%
Computer Task Group 8.51 2.78% 0.23 28426 8.11 8.05 8.56 500 5.48 10.39 100 0.24% -14.64%
Comscore 3.03 -1.94% -0.06 499816 3.13 3.02 3.25 200 3.00 3.21 100 -4.33% -7.49%
Comtech Telecommunic 21.16 -1.95% -0.42 208123 22.03 21.15 22.03 400 21.15 21.19 700 -6.94% -8.91%
CONCENTRIX CORP. DL- 172.19 1.82% 3.07 437818 169.00 164.83 175.84 1500 171.80 172.19 7700 -1.61% -5.32%
CONDUENT INC. DL-,01 5.12 1.39% 0.07 2241311 5.07 5.07 5.34 200 5.00 6.00 1100 -13.82% -5.43%
Confluent A 62.00 1.11% 0.68 2276425 62.53 61.49 65.18 1900 61.00 61.15 800 -1.51% -18.68%
Conn's 22.37 -2.40% -0.55 555160 23.20 22.28 24.28 200 16.71 24.20 200 -9.03% -4.89%
CONNECTONE BANCORP I 35.22 -1.21% -0.43 539753 35.53 35.19 36.31 900 35.22 35.24 200 0.14% 8.99%
CONSENSUS CLOUD SOL. 58.43 0.09% 0.05 62123 58.61 58.27 60.85 700 58.31 58.41 200 -1.44% 0.88%
Consolidated Comm. 6.87 -1.29% -0.09 295094 6.98 6.87 7.07 100 6.75 7.25 18100 -5.11% -8.16%
Consolidated Water 9.85 -0.20% -0.02 93790 9.85 9.82 10.08 500 9.66 9.91 200 -2.47% -7.24%
Construction Partner 23.57 -0.92% -0.22 404678 23.96 23.47 24.98 200 23.06 23.57 200 -12.67% -19.11%
ContextLogic A 2.50 2.04% 0.05 21519419 2.49 2.48 2.72 9300 2.49 2.50 500 -1.19% -19.61%
Copart 128.40 -2.65% -3.50 956532 133.08 128.30 134.57 100 127.63 129.29 200 -7.33% -15.31%
Corsair Gaming 20.96 2.90% 0.59 1508145 20.71 20.55 22.08 100 20.66 21.12 300 1.75% -0.24%
CORTEXYME INC. DL-,0 9.85 -1.50% -0.15 613862 10.06 9.80 10.58 1100 9.51 10.30 100 -6.72% -21.95%
CORVEL CORP. DL-,000 177.57 -2.18% -3.95 30972 182.37 177.50 186.64 700 177.57 178.68 600 -8.20% -12.73%
CoStar Group 72.30 -1.16% -0.85 1822511 73.33 72.08 74.52 300 69.02 72.00 100 -2.32% -8.52%
Costco Wholesale 482.82 -1.50% -7.34 2891135 490.75 481.84 499.88 100 480.50 481.00 6100 -6.59% -14.95%
Couchbase 22.11 0.36% 0.08 447502 22.36 22.00 24.16 100 20.97 22.10 500 7.75% -11.42%
Coupa Software 131.80 -0.97% -1.29 1284024 134.66 131.56 139.01 300 127.50 131.80 400 -6.82% -16.61%
Covenant Logistics 22.53 -1.31% -0.30 51546 22.86 22.50 23.66 100 22.00 24.00 400 -0.95% -13.62%
COVETRUS INC. 17.64 5.13% 0.86 1080903 17.08 16.96 18.36 300 16.55 17.60 400 -7.24% -15.97%
Cowen A 31.55 -0.97% -0.31 569352 32.81 31.43 33.18 100 31.00 32.78 100 -10.73% -11.75%
CRA International 86.00 0.22% 0.19 33094 85.69 85.69 87.48 300 86.00 86.04 100 -2.28% -8.09%
Cracker Barrel Old C 119.98 -3.30% -4.09 375675 124.44 119.70 125.53 100 119.03 119.99 100 -8.12% -6.73%
Credit Acceptance 543.82 -1.81% -10.04 52369 557.94 543.56 565.51 100 275.00 616.67 100 -9.49% -19.46%
Cresud Com. Ind.Fin. 5.00 0.60% 0.03 112090 5.00 4.89 5.13 100 5.01 5.25 400 3.31% 5.93%
CRICUT INC. CL.A DL- 20.41 -0.24% -0.05 260016 20.95 19.84 21.16 300 19.91 22.00 1000 -7.65% -7.61%
Crinetics Pharmaceut 20.93 2.80% 0.57 452696 21.11 20.38 21.48 1100 20.00 24.00 500 -12.97% -26.33%
Criteo ADR 34.65 0.26% 0.09 282965 35.45 34.61 36.32 900 32.30 40.00 100 -6.06% -11.09%
Crocs 106.57 -6.12% -6.95 2823483 115.36 106.35 117.23 100 105.40 105.55 400 -15.33% -16.89%
Cross Country Health 18.86 -5.18% -1.03 685607 20.16 18.61 20.25 3200 17.40 19.24 200 -14.30% -28.35%
CROSSFIRST BANKSHS D 15.15 -2.63% -0.41 61914 15.50 15.12 15.69 1400 15.15 15.18 600 -0.70% -0.32%
Crowdstrike Holdings 173.89 -1.04% -1.82 3168736 177.33 173.34 182.50 200 171.91 172.60 100 -0.58% -15.07%
CSG Systems Internat 56.04 -0.44% -0.25 167485 56.42 55.72 57.17 200 55.98 56.05 4300 -2.09% -2.31%
CSI Compressco 1.51 0.62% 0.01 65802 1.50 1.50 1.51 400 1.38 1.88 8100 -3.87% 26.83%
CSW IND. INC. DL-,01 115.73 -2.28% -2.70 33134 118.21 115.41 120.01 100 115.77 115.97 500 -3.42% -2.01%
CSX 35.24 -0.03% -0.01 18184000 34.92 34.92 36.12 100 34.40 34.60 100 -4.08% -6.28%
CUE HEALTH INC. DL-, 9.10 2.71% 0.24 571570 8.87 8.83 9.68 100 9.00 9.67 300 -6.95% -32.14%
CULLINAN ONCOLOGY DL 12.52 -2.49% -0.32 174918 13.05 12.39 13.51 4100 12.52 12.54 3000 -6.35% -16.79%
Cumberland Pharmaceu 3.66 0.55% 0.02 249295 3.64 3.58 3.80 200 3.51 3.75 600 -6.63% -21.63%
Cutera 33.71 -3.52% -1.23 131445 35.10 33.61 35.72 100 33.71 33.85 2500 -9.06% -18.42%
CVB Financial Co. 22.31 -2.32% -0.53 1077287 22.87 22.26 23.05 100 22.31 22.32 4700 -1.08% 6.68%
CVRX INC. DL -,01 8.98 -0.33% -0.03 45383 9.17 8.94 9.43 600 9.00 9.02 800 -9.72% -26.33%
CYBERARK SOFTWARE 140.00 -1.25% -1.77 206936 142.56 139.89 147.48 100 120.00 150.00 100 -10.58% -18.18%
CYCLERION THERAPEUT. 1.21 -7.63% -0.10 169973 1.31 1.18 1.37 400 1.11 1.21 1000 -11.68% -29.65%
Cymabay Therapeutics 2.79 -4.78% -0.14 1394702 2.98 2.76 3.07 1400 2.79 2.85 200 -6.09% -13.31%
CyrusOne 89.08 -0.15% -0.13 3111160 89.21 89.08 89.39 300 88.15 89.95 100 -0.31% -0.71%
CYTEIR THERAPEUT. DL 5.83 -0.34% -0.02 74738 5.80 5.70 6.31 500 1.10 7.93 100 -18.86% -48.55%
Cytek Biosciences 14.13 1.15% 0.16 483654 13.92 13.39 14.97 1400 14.11 14.14 2600 2.84% -13.42%
Cytokinetics 30.81 -2.84% -0.90 606052 31.79 30.70 32.50 200 25.01 35.47 800 -6.30% -32.40%
CytomX Therapeutics 4.16 1.96% 0.08 930833 4.24 4.09 4.33 1900 4.09 4.17 10000 8.51% -5.77%
CYXTERA TECHNOL. A - 11.10 2.68% 0.29 266607 10.74 10.74 11.44 100 9.76 11.55 100 -1.42% -11.97%
D-MARKET E.S.+T.SP.A 1.96 -3.45% -0.07 2104823 2.04 1.92 2.09 200 1.92 2.10 100 10.11% 2.62%
Dada Nexus ADR 11.45 1.51% 0.17 2281724 11.98 11.36 12.75 300 11.05 12.20 600 -0.35% -12.99%
Daktronics 4.74 -0.63% -0.03 190385 4.74 4.72 4.86 300 4.74 5.30 200 -5.92% -5.54%
Datadog A 130.01 -0.69% -0.90 3169951 132.88 129.35 139.69 300 128.11 129.40 200 -3.79% -27.01%
Dave & Busters Enter 34.66 -2.56% -0.91 939171 35.88 34.58 36.68 100 34.58 35.50 400 -8.91% -9.74%
Dawson Geophysical 2.33 -0.01% -0.00 51981 2.33 2.33 2.34 100 2.33 2.34 800 -0.43% 0.43%
DAY ONE BIOPHARMAC.- 14.78 0.48% 0.07 250070 14.76 14.60 15.36 3100 14.75 14.78 1400 -4.23% -12.70%
DBV technologies ADR 1.60 -1.84% -0.03 56615 1.59 1.57 1.61 1500 1.53 1.80 1000 -3.03% 0.00%
DECIBEL THERAP. DL - 4.66 0.43% 0.02 26376 4.58 4.57 4.71 300 4.26 4.60 2100 0.00% 0.22%
Deciphera Pharmaceut 8.15 -3.89% -0.33 1280931 8.65 8.13 8.84 200 8.00 8.30 1300 -3.09% -16.58%
DEFINIT.HEALTHC.A DL 19.58 1.66% 0.32 614579 19.31 19.31 20.47 100 15.23 19.50 300 -14.83% -28.36%
Denali Therapeutics 32.84 -0.99% -0.33 477795 33.84 32.67 34.93 4000 32.84 32.88 200 -3.01% -26.37%
Dentsply Sirona 53.31 0.55% 0.29 1147873 52.98 52.81 54.27 300 53.29 53.31 12200 -3.23% -4.97%
Descartes Systems 68.18 0.58% 0.39 140018 68.58 68.18 70.12 100 67.44 71.33 200 -7.21% -18.01%
DESIGN THERAP. DL -, 12.41 -11.23% -1.57 144251 14.12 12.30 14.40 100 9.49 12.66 100 -17.87% -42.04%
DexCom 434.64 -0.14% -0.59 851651 438.01 433.95 454.95 100 430.98 454.00 100 -4.64% -19.05%
DIAMOND HILL DL-,01 182.08 -1.70% -3.15 6308 186.74 182.08 186.74 100 180.76 182.64 100 -0.38% -4.63%
Diamondback Energy 121.91 -3.02% -3.80 2669472 123.05 121.70 129.17 300 120.73 121.91 200 -1.75% 13.04%
Digi International 22.44 -2.01% -0.46 73260 23.12 22.43 23.41 1100 22.44 22.52 1100 -6.15% -6.80%
DIGIMARC CORP.NEW DL 32.60 -3.01% -1.01 106865 33.79 32.47 35.50 800 32.61 32.68 100 -12.79% -14.87%
DIME COMM.BANCSH. DL 35.73 -2.64% -0.97 104483 36.60 35.65 37.14 500 35.73 35.76 1400 -1.98% 4.38%
Diodes 88.70 -2.15% -1.95 364769 91.95 88.48 92.56 500 84.54 105.55 200 -8.68% -17.45%
DIRTT Env Solutions 1.90 -4.04% -0.08 25561 2.07 1.90 2.07 200 1.51 1.91 100 -11.63% -12.84%
Discovery Comm 'A' 27.49 -3.81% -1.09 10879017 28.86 27.29 29.06 200 26.80 27.00 200 -6.31% 16.78%
Discovery Communicat 26.76 -3.67% -1.02 5657596 27.92 26.57 28.25 500 26.00 26.70 7000 -5.77% 16.86%
DISCOVERY B DL-,01 35.75 -0.69% -0.25 7012 35.05 34.55 38.13 200 35.31 36.45 1000 -10.15% 20.17%
Dish Network Co. 33.24 -2.38% -0.81 2259327 33.95 33.18 34.54 100 33.00 33.46 300 -8.43% 2.47%
DIVERSEY HLDGS A DL- 11.77 -4.39% -0.54 1162117 12.35 11.69 12.44 22700 11.76 11.80 3100 -6.88% -7.51%
DLOCAL LTD A DL-,002 26.91 -0.59% -0.16 1885579 27.49 26.80 29.18 100 26.50 30.00 400 -13.44% -24.60%
DMC Global 41.78 -2.11% -0.90 112455 42.56 41.57 44.72 200 42.18 50.00 100 -3.20% 7.75%
DOCEBO INC. 53.18 2.60% 1.35 131441 52.41 52.41 56.10 100 53.04 53.18 300 -7.58% -23.06%
DocuSign 124.44 -2.01% -2.55 3395399 129.28 123.71 132.88 100 123.00 123.20 100 -4.71% -18.30%
Dollar Tree 127.97 -2.55% -3.35 3008775 132.13 127.73 133.24 200 127.04 127.96 100 -4.59% -8.93%
DONEGAL GROUP A DL - 14.19 -0.42% -0.06 58516 14.32 14.11 14.41 200 14.16 14.22 400 -2.13% -0.28%
DONEGAL GROUP B DL - 14.00 - - - - - - 100 13.24 13.93 4400 0.00% 0.00%
Dorchester Minerals 22.35 1.59% 0.35 78584 21.98 21.84 22.78 200 22.25 24.00 200 0.31% 12.94%
Dorman Products 96.75 -3.40% -3.41 64603 100.56 96.41 101.24 100 96.59 96.76 4700 -4.50% -11.37%
DOUBLED.INTERAC.SP.A 14.25 -2.73% -0.40 38152 14.65 14.25 14.65 200 14.25 14.35 2000 -2.80% -8.06%
DOUYU INT.HLDG. SP.A 2.47 2.07% 0.05 1561563 2.54 2.46 2.62 200 2.42 2.53 200 -8.68% -8.33%
DraftKings A 20.67 -3.41% -0.73 20714234 21.76 20.57 22.64 700 20.51 20.59 300 -14.73% -24.75%
DREAM FINDERS HOMES 17.71 -2.32% -0.42 418875 18.38 17.61 18.84 100 15.20 19.70 800 -9.41% -8.95%
Driven Brands Holdin 30.37 -2.44% -0.76 615343 31.21 30.26 31.97 200 26.50 35.00 200 -4.98% -7.41%
Dropbox A 24.32 -0.69% -0.17 3381542 24.71 24.29 25.32 100 24.17 24.50 600 1.00% -0.90%
DUCK CREEK TECH. DL 25.34 -0.16% -0.04 585687 25.88 25.25 26.63 100 18.00 28.50 100 -10.67% -15.71%
DULUTH HOLDINGS INC. 13.78 -1.71% -0.24 212625 14.23 13.54 14.42 800 13.78 13.79 800 -4.04% -7.64%
DUOLINGO INC. A DL-, 89.93 2.54% 2.23 340005 89.60 89.33 94.83 600 89.93 90.36 100 -2.07% -15.25%
DXP Enterprises 25.42 -0.90% -0.23 89529 25.66 25.26 26.06 200 25.41 25.45 300 0.31% -0.08%
DYNE THERAPEUTICS DL 7.30 -5.81% -0.45 230782 7.78 7.24 8.06 300 7.01 7.45 200 -23.12% -34.82%
E.W. Scripps 19.65 -3.58% -0.73 201950 20.55 19.62 20.92 600 19.63 19.65 500 0.59% 5.32%
Eagle Bulk Shipping 42.75 -0.16% -0.07 171755 43.05 42.61 44.26 300 42.00 45.05 200 -4.91% -5.89%
EARGO INC. DL-,0001 4.92 -4.47% -0.23 1433417 5.22 4.88 5.32 200 4.87 4.96 200 -9.89% -3.53%
East West Bancorp 85.27 -2.27% -1.98 962075 87.02 85.00 88.25 200 63.70 90.59 200 -2.43% 10.89%
Eastern Bankshares 20.59 -1.86% -0.39 543055 20.85 20.55 21.38 200 19.99 20.85 200 -2.96% 4.02%
Ebang International 0.87 -0.56% -0.00 1047181 0.92 0.86 0.94 100 0.87 0.87 11800 -10.41% -15.53%
eBay 60.71 -2.54% -1.58 5351665 62.85 60.66 63.68 200 60.50 60.65 100 -4.06% -8.71%
Ebix 30.10 -2.05% -0.63 131375 31.07 29.97 31.66 200 26.00 32.00 100 -14.16% 1.09%
EchoStar 'A' 24.87 2.73% 0.66 456955 24.17 24.14 25.56 600 24.87 24.90 600 -0.16% -5.62%
EDGEWISE THERAP. DL- 14.54 -5.22% -0.80 327690 15.34 14.38 16.06 100 9.00 14.84 100 -12.09% 0.39%
Editas Medicine 18.79 -5.72% -1.14 2173078 20.25 18.65 21.10 200 18.40 18.66 100 -14.08% -29.23%
eHealth 23.26 3.70% 0.83 267522 22.59 22.59 24.29 100 22.31 23.90 300 -12.49% -12.04%
El Pollo Loco 12.90 -2.57% -0.34 243311 13.15 12.89 13.48 400 12.92 12.93 1000 -7.99% -9.09%
Elbit Systems 169.77 -4.06% -7.19 74724 175.58 169.52 175.58 100 169.49 177.03 200 0.22% 1.63%
Electric Last Mile S 5.91 -3.27% -0.20 304569 6.11 5.90 6.37 400 5.76 6.00 300 -10.05% -15.93%
electroCore 0.67 -2.83% -0.02 1237829 0.70 0.65 0.72 100 0.67 0.68 100 -12.34% 15.12%
Electronic Arts 138.88 1.44% 1.97 3116402 137.85 137.85 141.99 200 137.61 138.88 500 6.14% 5.29%
ELEVATION ONCOLOGY - 6.00 0.00% 0.00 39345 6.05 5.64 6.38 300 5.50 6.24 200 -0.17% -0.33%
Enanta Pharmaceutica 57.09 -2.76% -1.62 222497 59.95 56.79 60.00 2700 57.09 57.16 100 -15.34% -21.49%
Encore Capital Group 63.81 -2.92% -1.92 489976 65.73 63.58 66.05 100 63.03 68.13 100 -0.25% 2.74%
Encore Wire Co. 115.42 -0.55% -0.64 312510 117.37 115.18 121.37 100 97.98 135.00 100 -12.04% -18.90%
Endo International 3.32 -0.90% -0.03 4501588 3.35 3.30 3.57 24100 3.32 3.39 200 -0.30% -11.70%
Energy Recovery 18.73 -1.52% -0.29 354352 19.08 18.65 19.35 200 18.10 19.70 200 -4.97% -12.84%
Enovix Corp. 16.71 -2.34% -0.40 953295 17.53 16.69 18.23 200 16.50 17.00 300 -10.64% -38.75%
Ensign Group 75.89 -0.14% -0.11 121139 76.04 75.58 78.96 100 76.05 76.05 2000 -5.47% -9.61%
ENSTAR GROUP LTD DL- 254.73 0.70% 1.76 39198 252.61 252.61 259.06 100 254.03 254.73 600 -2.98% 2.17%
Entegris 123.94 -2.73% -3.48 1608020 129.59 123.72 133.12 100 109.92 140.00 100 -5.98% -10.56%
ENTERPRISE BAN.CDT D 41.75 -2.22% -0.95 6615 42.86 41.52 43.04 100 41.27 41.75 100 -3.82% -7.06%
ENTERPRISE FINL DL-, 46.93 -2.21% -1.06 100220 47.87 46.87 48.70 1800 46.89 46.95 5400 -5.57% -0.34%
Enthusiast Gaming Hl 2.32 -2.93% -0.07 636916 2.45 2.28 2.51 400 2.28 2.36 200 -8.66% -21.09%
Epizyme 2.19 4.29% 0.09 1281183 2.10 2.08 2.31 100 2.19 2.23 300 -0.45% -12.40%
ePlus 46.52 -1.57% -0.74 88338 47.73 46.45 48.53 1200 46.51 46.58 300 -7.53% -12.29%
Equinix 730.51 0.00% 0.02 425283 732.96 728.91 746.78 100 700.00 782.00 500 -2.35% -13.63%
EQUITY BANCSHS A DL 33.18 -1.72% -0.58 33610 33.96 33.08 34.12 300 33.14 33.25 300 -1.57% -0.50%
ERASCA INC. DL -,000 11.41 0.97% 0.11 1545711 11.63 11.30 12.12 700 11.39 20.00 200 -13.89% -26.77%
ERIE INDEMNITY CO. A 175.33 -0.50% -0.88 51049 177.10 174.78 181.25 400 175.03 175.33 2600 -4.75% -8.54%
ERYTech Pharma ADR 2.15 -0.92% -0.02 12624 2.21 2.15 2.21 100 2.00 2.20 1000 -6.87% -7.66%
ESSA BANCORP. INC. D 17.58 -0.28% -0.05 8079 17.60 17.58 17.61 1000 17.01 17.83 200 1.50% 1.44%
ETSY INC. DL-,001 159.29 -2.36% -3.85 3121858 171.14 158.75 172.36 100 157.05 157.99 100 -4.50% -27.24%
Euronet Worldwide 125.12 0.45% 0.56 217975 124.56 124.56 127.82 100 112.50 145.00 200 -1.14% 4.52%
EUROP.WAX CENT.A -,0 22.31 2.20% 0.48 402268 21.90 21.68 23.30 4400 22.30 22.36 2000 -11.54% -26.49%
EVELO BIOSCIENC. DL- 4.98 -1.39% -0.07 160331 5.10 4.87 5.43 200 4.75 6.51 200 -13.08% -16.80%
EVERCOMMERCE DL-,000 11.63 -2.35% -0.28 395550 11.96 11.61 12.12 1100 11.62 11.65 500 -10.68% -26.16%
EVGO INC. CL.A 8.20 -1.68% -0.14 2243667 8.26 8.18 8.79 200 8.10 8.24 100 -6.92% -17.51%
Evotec ADR 20.88 1.70% 0.35 39524 20.78 20.69 21.28 100 20.84 20.88 100 0.63% -12.08%
Exelixis 17.03 -0.29% -0.05 1676834 17.22 17.01 17.50 500 16.83 17.12 300 -4.90% -6.56%
Exelon Co. 56.98 0.87% 0.49 8450738 56.80 56.54 57.92 100 56.51 57.20 100 0.87% -1.35%
ExlService 126.63 0.17% 0.22 180651 127.36 125.67 129.35 2100 126.63 126.79 800 -4.12% -12.68%
Expedia Group 177.50 0.59% 1.04 1249643 177.71 177.18 183.71 200 175.00 177.45 200 -4.09% -1.78%
Expeditors Intl of W 117.05 -1.66% -1.97 1424605 120.01 116.94 121.40 200 115.00 118.11 200 -4.97% -11.37%
EXPENSIFY INC.CL.A - 27.05 1.31% 0.35 217790 27.00 26.43 28.48 100 26.00 27.00 100 -14.70% -39.32%
Exponent 92.85 -1.46% -1.38 212418 94.85 92.62 97.11 100 92.87 92.95 2300 -8.91% -19.28%
Exscientia ADR 20.00 -9.30% -2.05 481641 23.13 20.00 23.13 600 20.00 22.72 300 18.55% 11.59%
Extreme Networks 13.00 -3.49% -0.47 1819622 13.48 12.93 13.62 100 12.85 13.10 200 -5.87% -14.20%
EZCORP 6.11 1.16% 0.07 607193 6.07 5.93 6.34 200 5.76 6.10 500 -16.23% -18.05%
F5 Inc. 226.79 1.79% 3.99 715029 225.37 225.37 234.13 100 226.00 226.70 400 -7.04% -8.95%
Fang Holdings ADR A 4.05 0.00% 0.00 5851 3.98 3.98 4.15 100 3.19 4.20 100 -3.57% 6.30%
Fanhua ADR 6.88 -2.69% -0.19 28931 7.16 6.83 7.20 700 6.83 6.90 300 -3.23% -5.49%
Farmer Bros. 6.62 -2.65% -0.18 114879 6.75 6.60 6.95 2500 6.61 6.62 100 -2.58% -8.72%
Faro Technologies 56.77 -2.54% -1.48 67358 58.21 56.70 61.20 300 56.78 56.84 700 -8.35% -16.81%
Fastenal 56.17 -3.19% -1.85 3942500 58.70 56.07 58.70 300 55.10 56.38 300 -7.54% -12.32%
FibroGen 13.49 0.67% 0.09 1195275 13.39 13.39 14.16 700 12.99 15.00 200 -2.90% -4.96%
Field Trip Health 2.04 2.00% 0.04 113118 2.05 1.98 2.13 100 1.98 2.16 100 -1.45% -17.07%
Fiesta Restaurant Gr 9.42 -0.84% -0.08 46910 9.68 9.40 9.84 200 9.43 9.45 300 -7.59% -13.71%
Fifth Third Bancorp 46.62 -2.81% -1.35 6461310 48.19 46.53 48.80 100 46.31 46.90 200 -5.89% 7.05%
FINANCIAL INST.INC.D 31.66 -2.28% -0.74 32706 32.18 31.58 32.50 700 31.60 31.66 800 -2.03% 1.89%
FINCH THERAP.GRP. DL 8.63 -1.82% -0.16 40443 8.71 8.51 9.34 500 8.63 8.71 300 -5.18% -11.84%
First Advantage 16.72 -3.07% -0.53 204201 17.38 16.69 17.51 200 16.00 24.00 100 -5.79% -9.40%
FIRST BANCORP INC. D 32.20 -0.77% -0.25 47561 32.25 31.96 33.19 100 31.92 32.20 100 -2.55% 3.34%
FIRST BANCORP DL-,01 45.04 -2.41% -1.11 104973 46.39 44.89 46.71 300 44.96 45.04 5100 -2.99% 0.94%
FIRST BUSEY CORP. A 27.54 -4.01% -1.15 154501 28.64 27.51 28.83 800 27.53 29.80 700 0.00% 6.64%
FIRST BUSINESS F.S.D 31.58 0.19% 0.06 14224 31.50 31.39 33.39 200 31.54 31.98 100 4.50% 8.26%
First Citizens BancS 856.27 -4.64% -41.62 198118 898.11 855.87 914.72 100 853.00 920.01 1000 -0.59% 8.20%
FIRST COMMUNITY BANC 32.40 -3.86% -1.30 21532 33.91 32.40 33.91 100 32.39 32.58 500 -2.06% 0.84%
FIRST FIN. BANKSHS D 48.96 -3.07% -1.55 371109 50.65 48.82 51.11 16700 48.96 49.00 600 -4.66% -0.65%
First Financial Banc 25.21 -1.94% -0.50 241374 25.68 25.09 26.03 100 25.19 25.21 7800 -2.21% 5.46%
FIRST FINL CORP IND. 44.30 -1.77% -0.80 73661 44.92 44.26 45.45 400 44.25 44.34 3000 0.09% -0.42%
FIRST FNL NORTHW. DL 16.65 0.00% 0.00 5555 16.66 16.65 16.66 300 16.65 16.84 100 0.18% 2.97%
1ST HAWAIIAN INC. DL 29.00 -2.39% -0.71 651013 29.79 28.96 29.90 100 28.60 30.10 200 -6.24% 6.11%
FIRST INTERN.BANCO.D 52.14 3.25% 1.64 141954 51.88 51.36 53.56 200 52.14 52.14 600 -2.64% 7.36%
First Interstate Ban 40.11 -6.09% -2.60 988019 42.70 40.06 43.10 4900 40.11 40.14 3000 -3.44% 5.02%
FIRST MERCHANTS 43.31 -2.48% -1.10 209814 44.29 43.25 44.75 1200 42.00 50.00 100 -1.42% 6.02%
First Midwest Bancor 21.18 -2.58% -0.56 736702 21.64 21.11 21.82 200 18.21 22.90 100 -2.12% 6.15%
First Solar 81.49 0.15% 0.12 1618685 83.19 81.48 85.33 100 80.02 82.50 100 -1.56% -6.51%
FIRST UTD CORP. DL-, 19.51 -3.42% -0.69 8589 20.05 19.51 20.11 100 19.60 19.95 100 -3.37% 4.00%
FIRST W.R.GRP.INC. D 13.79 1.85% 0.25 299464 13.94 13.53 14.09 100 13.80 13.81 300 -8.51% -19.21%
FIRST WESTERN FIN. I 33.30 0.15% 0.05 16951 33.30 33.14 33.73 100 33.20 33.44 100 0.76% 9.68%
FirstCash 71.41 -2.50% -1.83 202328 73.24 71.41 73.62 3400 71.41 85.74 100 0.67% -2.10%
FirstService 159.47 -1.39% -2.25 80955 162.25 159.35 164.50 100 159.41 159.68 600 -6.33% -18.83%
Fiserv 106.30 0.24% 0.25 4059491 106.41 106.11 109.64 300 105.41 106.46 100 -2.42% 2.42%
Five Below 162.71 -3.53% -5.96 973720 170.44 162.04 173.90 100 158.00 163.00 100 -7.80% -21.35%
Five Star 28.50 -4.55% -1.36 18929 29.61 28.46 29.79 900 28.50 28.55 100 -1.39% -0.47%
Flex Ltd 16.64 -1.83% -0.31 4765326 16.96 16.60 17.60 500 16.17 17.60 200 -7.76% -9.22%
FLEXSTEEL INDS DL 1 24.49 -1.80% -0.45 23164 25.25 24.46 25.57 100 24.48 24.56 200 -6.63% -7.15%
FLUENCE ENER. CL.A-, 21.37 -2.55% -0.56 847745 22.62 21.27 23.62 1000 20.31 30.00 200 -15.07% -38.33%
Fluidigm Co. 2.98 -2.30% -0.07 448752 3.10 2.98 3.18 100 2.94 3.09 100 -9.15% -23.98%
Flushing Financial C 24.45 -2.55% -0.64 89966 24.90 24.43 25.23 100 24.43 24.45 2200 -1.18% 3.25%
Flywire 29.18 -3.02% -0.91 643936 30.28 29.06 31.22 1400 29.17 31.30 300 -10.58% -20.94%
Focus Financial Part 51.97 -1.39% -0.73 250553 52.94 51.88 53.74 100 51.98 52.03 600 -6.14% -11.75%
FormFactor 41.35 -1.36% -0.57 280349 42.47 41.28 43.48 300 40.50 44.25 100 -3.86% -9.56%
Formula Systems (198 110.50 -0.50% -0.56 11683 111.35 110.50 113.38 200 108.29 112.44 100 -4.67% -10.87%
Forrester Research 54.44 -1.43% -0.79 29264 55.76 54.41 56.11 600 54.44 54.59 200 -2.13% -5.96%
FORTERRA INC DL-,001 23.85 -0.08% -0.02 445029 23.84 23.80 23.88 500 20.00 26.00 500 -0.08% 0.29%
Fortinet 304.99 -0.71% -2.17 1053243 309.98 304.65 317.94 100 302.00 305.99 100 -0.94% -15.14%
FORWARD AIR CORP. DL 108.05 -2.21% -2.44 72036 110.66 107.94 111.85 4800 108.05 108.26 200 -2.12% -8.75%
Fossil Group 9.85 -3.90% -0.40 523757 10.27 9.80 10.59 1000 9.70 10.19 600 -2.38% -0.39%
FOSTER,L.B. CO. A DL 14.01 -7.71% -1.17 29047 15.10 14.01 15.12 100 14.00 14.33 200 -4.17% 1.89%
Fox Corp. A 38.19 -3.71% -1.47 4426782 39.69 38.14 40.35 100 38.01 38.62 900 -4.69% 3.50%
Fox Corp. B 35.27 -3.32% -1.21 924047 36.48 35.26 37.12 100 34.71 35.67 200 -4.26% 2.92%
Fox Factory Holding 134.46 -5.56% -7.92 259724 143.92 134.00 143.92 100 32.00 168.37 100 -8.76% -16.30%
Franklin Electric 86.22 -1.81% -1.59 100426 88.18 86.04 89.28 3400 86.22 86.40 2500 -3.24% -7.14%
Freeline Therapeutic 1.41 0.71% 0.01 245294 1.42 1.37 1.45 5000 1.37 1.41 500 0.00% -28.79%
FreightCar America 3.54 -4.07% -0.15 135131 3.71 3.53 3.84 200 3.55 3.56 500 -5.85% -4.07%
FREQUENCY THERAP. DL 4.94 0.20% 0.01 162047 4.94 4.93 5.12 200 4.68 5.00 200 -9.54% -3.90%
FRESHWORKS CL.A DL-, 22.11 0.87% 0.19 591798 22.15 22.02 22.96 200 21.70 22.90 300 -1.95% -15.80%
FRONTDOOR INC. DL-,0 35.94 -2.18% -0.80 321241 36.64 35.88 37.44 200 5.00 41.74 300 -3.80% 0.25%
FRONTIER COMM.PAR. D 28.96 -0.41% -0.12 535161 29.20 28.84 29.61 200 27.00 32.00 200 -4.11% -1.80%
Frontier Group Holdi 13.55 1.80% 0.24 427111 13.43 13.36 14.06 300 13.36 13.65 300 -5.80% -1.92%
FRP HLDGS INC. DL-,1 55.50 -1.07% -0.60 9507 56.70 55.50 57.25 200 55.64 55.93 200 -2.69% -2.94%
Fulton Financial Co. 18.02 -2.49% -0.46 1402186 18.59 18.00 18.80 200 17.55 18.46 200 -2.70% 6.00%
Funko A 16.94 -2.19% -0.38 263810 17.48 16.87 17.93 500 15.50 16.94 100 -6.15% -9.89%
FUSION PHARMACEUTICA 7.40 -9.42% -0.77 71444 8.22 7.35 8.33 100 6.71 8.17 100 17.83% 77.46%
G-III Apparel Group 25.71 -4.99% -1.35 291928 27.16 25.67 27.23 3200 25.71 25.75 1700 0.67% -2.10%
G1 Therapeutics 9.01 -0.66% -0.06 605952 9.22 9.00 9.72 100 9.00 9.76 200 -5.91% -11.17%
GALAPAGOS N.V. ADR 1 56.46 3.10% 1.70 871522 55.95 55.90 57.44 100 55.98 58.00 100 5.23% -0.67%
GALECTO INC. DL-,000 2.32 -2.93% -0.07 164389 2.45 2.30 2.46 500 2.32 3.00 300 -7.57% -23.43%
Gaming & Leisure Pro 43.49 -1.85% -0.82 1356637 44.46 43.44 44.79 200 43.30 43.49 500 -3.03% -10.62%
Garrett Motion 7.42 -1.20% -0.09 183035 7.48 7.38 7.59 1100 7.22 8.00 100 -0.92% -6.48%
GENERATION BIO CO.-, 6.59 -0.75% -0.05 610809 6.65 6.52 6.98 100 6.42 7.50 2000 -0.15% -6.92%
GENFIT S.A. ADR/1 EO 4.53 -0.88% -0.04 19028 4.65 4.25 4.79 300 4.00 4.40 300 -6.60% -9.40%
Genmab ADR 34.39 -1.04% -0.36 614414 34.68 34.24 35.26 1700 33.70 37.00 500 -1.35% -13.07%
Gentex 32.48 -3.48% -1.17 936049 33.78 32.44 33.78 20000 32.48 32.49 200 -4.19% -3.44%
Gentherm 92.49 -2.29% -2.17 548713 94.55 91.47 95.10 2500 92.49 92.52 13100 -1.71% 8.93%
Geospace Technologie 8.17 -2.74% -0.23 24140 8.30 8.08 8.48 300 7.90 10.67 1000 6.19% 25.56%
German American Banc 38.97 -3.73% -1.51 31485 40.65 38.90 40.79 1000 38.97 39.11 400 -1.36% 3.85%
Geron Co. 1.08 -1.82% -0.02 2602985 1.12 1.07 1.14 1200 1.08 1.10 1000 -3.57% -11.48%
GETN.ADQ.SRV.MEI.PAG 1.49 3.47% 0.05 207001 1.45 1.45 1.51 900 1.45 1.50 2100 7.46% 2.86%
Gibraltar Industries 57.37 -2.98% -1.76 135335 59.14 57.28 60.41 6200 57.37 57.53 900 -6.91% -11.32%
Gilat Satellite Netw 7.81 0.39% 0.03 406211 7.84 7.79 8.09 900 7.75 8.03 500 -1.64% 10.04%
Gilead Sciences 67.81 -1.82% -1.26 8639742 69.07 67.77 69.31 300 67.82 68.28 100 -5.66% -6.61%
GITLAB CL.A DL-,0000 61.04 2.80% 1.66 1126605 59.68 59.68 63.63 800 59.00 60.50 500 -6.85% -29.84%
Gladstone Commercial 23.13 -3.48% -0.83 256538 24.00 23.08 24.00 200 23.03 23.85 200 -7.11% -10.24%
Global Blood Therape 26.79 -3.77% -1.05 1858435 28.49 26.53 29.13 400 26.65 27.00 200 -3.39% -8.47%
GLOBAL-E ONLINE LTD 36.02 -7.07% -2.74 4602572 34.88 34.84 40.40 100 35.30 36.00 2000 -18.80% -43.18%
GlobalFoundries 53.53 -5.54% -3.14 2320931 57.12 53.51 57.67 100 52.50 53.26 100 -9.81% -17.61%
Gogo Inc. 12.58 -0.40% -0.05 528438 12.61 12.53 13.00 2100 12.00 13.49 100 -5.25% -6.65%
GOHEALTH INC. A DL-, 2.66 1.53% 0.04 1486497 2.66 2.65 2.85 500 2.62 2.78 500 -14.10% -30.87%
Golar LNG 13.38 -1.83% -0.25 709491 13.80 13.36 14.10 100 13.28 13.78 300 -2.76% 7.99%
Golden Nugget Online 7.50 -3.47% -0.27 642734 7.82 7.45 8.21 200 7.42 7.49 100 -14.68% -24.62%
Golden Ocean 8.75 -2.13% -0.19 2186825 8.91 8.75 9.06 1700 8.60 8.97 100 -4.58% -5.91%
GOODRX HOLDINGS INC. 25.04 -2.03% -0.52 1606437 25.64 24.94 26.60 200 25.00 26.00 13100 -7.98% -23.38%
Goodyear Tire & Rubb 21.74 -3.33% -0.75 3864738 22.42 21.67 22.91 200 21.68 21.73 200 -7.29% 1.97%
GOOSEHEAD INS. CL.AD 92.00 1.56% 1.41 210809 92.00 89.98 96.00 200 91.18 165.00 100 -10.09% -29.27%
GoPro 9.18 -5.36% -0.52 3416293 9.70 9.15 9.85 600 9.08 9.10 41500 -11.90% -10.96%
Gossamer Bio 10.67 -0.74% -0.08 758110 10.85 10.62 11.08 600 8.00 12.98 200 -9.44% -4.95%
Grab Holdings A 5.94 5.13% 0.29 19192032 5.73 5.71 5.97 300 5.81 5.87 100 -2.78% -16.69%
GRACELL BIOTECH. SP. 4.45 -0.45% -0.02 87848 4.57 4.43 4.91 600 4.44 4.47 600 -3.89% -26.32%
Grand Canyon Educati 83.61 -1.15% -0.97 327335 85.23 83.44 86.42 300 83.46 83.61 600 -1.64% -1.32%
GREAT ELM GROUP NEW- 2.11 - - - - - - 200 2.07 2.08 200 0.00% 0.00%
Great Lakes Dre. & D 13.56 -3.28% -0.46 206158 14.13 13.51 14.29 200 3.99 15.99 100 -6.66% -10.81%
GREAT STHN BANCORP D 57.44 -1.74% -1.02 40327 58.64 57.37 59.15 300 57.30 57.50 600 -1.15% -1.33%
Green Plains 31.24 -5.51% -1.82 907810 32.89 31.14 33.90 200 30.55 31.75 200 -4.79% -10.13%
GREENIDGE GEN.HLD.A- 14.18 -2.27% -0.33 247789 14.71 14.03 15.32 100 14.01 14.10 400 -4.12% -11.65%
Greenlight Capital R 7.08 -0.56% -0.04 45126 7.12 7.08 7.26 1000 7.08 65.00 100 -5.07% -9.18%
GREENSKY INC. DL-,01 10.36 0.39% 0.04 1775856 10.37 10.31 10.62 300 10.27 10.57 100 -11.19% -9.15%
Grifols ADR 12.53 0.56% 0.07 1040906 12.61 12.44 12.69 200 12.09 13.80 200 3.73% 11.58%
GRINDROD SHIPPING HL 17.86 -5.50% -1.04 226018 18.90 17.79 18.94 500 17.68 18.00 100 -1.05% 4.83%
Gritstone bio 5.20 -5.97% -0.33 1789051 5.64 5.16 5.75 100 5.18 5.20 5000 -17.46% -59.56%
GROCERY OUTLET HO 25.02 0.12% 0.03 663433 25.24 24.91 25.73 1300 24.90 28.60 400 -8.85% -11.53%
Groupon 22.10 0.87% 0.19 720328 22.10 21.96 23.18 200 21.75 22.10 100 -4.74% -5.40%
Grupo Aerop.d.Centro 51.07 -2.46% -1.29 65792 52.80 51.07 52.80 100 2.00 56.87 200 -10.70% -4.88%
GSI TECHNOLOGY INC. 4.76 -1.45% -0.07 21847 4.62 4.59 4.88 200 4.70 4.76 700 3.93% 2.81%
GUARANTY BANCSHS INC 36.58 -4.76% -1.83 23657 38.42 36.58 38.85 200 36.53 36.86 100 2.43% 2.21%
Guardant Health A 72.75 1.04% 0.75 1595419 73.36 72.32 77.14 100 69.10 78.99 600 -7.68% -27.26%
Gulf Island Fabricat 4.13 0.21% 0.01 14712 4.11 4.11 4.18 1700 4.10 4.18 300 -2.86% 2.96%
Gulf Resources 4.22 1.44% 0.06 2582 4.17 4.17 4.23 1400 4.20 4.25 100 0.96% -2.54%
H & E Equipmentrvice 41.76 -3.65% -1.58 240802 43.49 41.58 44.42 100 34.09 41.71 200 -8.62% -5.67%
Hackett Group 19.16 -1.54% -0.30 68336 19.55 19.07 19.79 1800 19.15 19.17 1100 -4.23% -5.21%
Hain Celestial Group 36.12 -3.09% -1.15 1166102 37.37 36.07 37.65 200 35.60 37.20 200 -8.04% -12.53%
Halozyme Therapeutic 33.56 -0.56% -0.19 1063773 34.00 33.50 34.66 100 33.42 34.93 2000 -4.88% -16.07%
HAMILTON LANE INC DL 88.47 -2.35% -2.13 244955 90.91 88.47 92.86 600 88.47 88.58 3200 -7.55% -12.57%
Hancock Whitney 53.31 -3.39% -1.87 512631 55.03 53.07 55.74 500 53.24 60.00 1000 2.53% 10.32%
Hanmi Financial Co. 25.45 -2.08% -0.54 115284 25.94 25.40 26.16 400 25.44 25.47 1800 -3.60% 7.47%
HARBORONE BANCORP DL 14.38 -1.84% -0.27 136815 14.70 14.37 14.87 300 12.90 18.50 100 -2.14% -1.28%
Harmonic 10.60 -1.58% -0.17 370912 10.84 10.59 11.02 300 9.88 11.00 300 -5.61% -8.42%
Harpoon Therapeutics 5.17 -5.48% -0.30 122816 5.57 5.15 5.63 200 5.00 6.06 200 -6.66% -27.55%
HASBRO 98.15 -0.99% -0.98 771270 99.21 97.78 100.48 300 95.00 98.65 300 -3.79% -3.57%
HASHICORP. INC.A -,0 62.97 0.54% 0.34 529413 63.08 62.95 68.00 100 58.16 67.25 100 -5.97% -30.83%
Hawaiian Holdings 19.32 -0.51% -0.10 790741 19.57 19.27 20.09 200 19.02 20.13 300 0.26% 5.72%
HAWKINS INC. DL-,05 37.18 -1.72% -0.65 29830 38.07 37.12 38.65 200 37.18 37.35 600 -2.65% -4.11%
HAWTHORN BANCSHARES 25.65 -0.93% -0.24 729 25.65 25.65 25.65 200 25.65 25.81 100 -1.04% -1.12%
Haynes International 37.64 -4.35% -1.71 29438 39.39 37.37 40.15 500 37.42 37.67 600 -3.62% -2.43%
HBT FINANCIAL CORP.D 18.50 -2.58% -0.49 13588 18.76 18.50 19.32 500 18.50 18.70 100 -3.11% 1.39%
HEADHUNTER GRP (SP.A 36.76 -4.20% -1.61 533183 39.20 36.27 39.74 500 36.21 36.77 200 -21.25% -28.05%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 17.76 -2.04% -0.37 615013 18.20 17.72 18.29 100 17.55 19.69 100 -0.55% 1.91%
HealthEquity 49.01 1.11% 0.54 765541 48.78 48.75 50.40 100 46.00 48.96 300 -1.69% 10.78%
HealthStream 24.15 -2.35% -0.58 87969 24.77 24.09 25.01 2800 24.15 24.22 200 -4.07% -6.18%
Heartland Express 15.77 -0.38% -0.06 234510 15.90 15.77 16.31 2100 15.38 17.50 2000 -2.35% -6.24%
HEARTLAND FIN. USA D 50.90 -2.64% -1.38 74248 52.15 50.78 52.86 600 50.89 51.02 2300 -4.29% 0.57%
Heidrick & Struggles 42.33 -0.84% -0.36 99598 42.74 42.14 43.57 1900 42.24 42.44 600 -4.15% -2.38%
Helen of Troy 216.60 -4.21% -9.53 295029 226.50 215.99 229.41 4500 216.60 217.09 600 -0.19% -7.50%
Hello Group ADR A 9.44 2.39% 0.22 2858718 9.60 9.42 9.81 100 9.38 9.48 100 2.61% 5.12%
Henry Schein 74.13 -0.56% -0.42 892515 74.67 74.05 75.92 100 73.55 74.74 100 -4.17% -3.84%
HERITAGE COMMERCE 12.37 -0.48% -0.06 205353 12.43 12.33 12.63 1000 12.37 12.38 1000 1.97% 4.10%
HERITAGE FINL CORP.D 25.17 -4.98% -1.32 185728 26.35 25.03 26.55 100 23.16 25.17 8800 1.22% 8.39%
HERITAGE-CRYSTAL DL- 30.41 0.10% 0.03 64962 30.52 30.40 31.43 900 26.78 35.00 200 -2.82% -5.12%
Hertz Global 20.93 -3.55% -0.77 6199329 21.79 20.86 22.44 1000 20.90 21.16 3000 -13.37% -16.25%
Hibbett 56.99 -5.21% -3.13 291592 60.36 56.78 61.78 100 53.00 56.75 400 -12.26% -20.77%
Himax Technologies A 11.37 -1.39% -0.16 4071606 11.72 11.32 12.02 4000 11.40 11.47 500 -10.33% -28.89%
Hollysys Automation 14.27 0.49% 0.07 393570 14.26 14.24 14.78 1800 14.20 14.66 200 0.85% 1.35%
Hologic 69.85 -0.81% -0.57 1315019 70.87 69.76 71.70 100 64.52 70.30 100 -2.38% -8.02%
HOME BANCORP INC. DL 43.11 -1.12% -0.49 12829 43.52 42.79 45.20 200 42.79 43.27 100 0.30% 5.03%
HOME P.C. DL -,00000 4.71 0.00% 0.00 64873 4.72 4.67 4.85 500 4.70 4.72 200 -4.46% 4.67%
HOMESTREET INC. DL - 52.40 -4.27% -2.34 186031 54.60 52.33 54.60 4800 52.34 52.49 700 -2.02% 5.27%
HOMETR.BANCSHS INC.D 30.98 -1.05% -0.33 45999 31.32 30.98 31.66 100 30.98 31.05 600 -1.32% 1.07%
HOMOLOGY MED. DL-,00 3.50 0.86% 0.03 347034 3.49 3.48 3.72 200 3.40 3.56 200 -4.11% -3.85%
HONEST CO.INC. DL-,0 6.32 -2.92% -0.19 1757440 6.65 6.30 6.70 200 6.31 6.35 900 -7.47% -21.88%
Honeywell Internatio 208.92 -0.86% -1.81 2568631 211.68 208.72 214.45 300 208.28 210.42 200 -4.79% 0.20%
HOOKER FURNISHINGS C 22.22 -1.59% -0.36 76087 22.91 22.17 23.30 100 21.19 27.51 900 -1.91% -3.01%
HOOKIPA PHARMA DL-,0 1.76 -10.66% -0.21 1007555 2.00 1.75 2.02 400 1.75 1.79 400 -9.28% -24.46%
Hope Bancorp 15.95 -1.97% -0.32 655629 16.21 15.90 16.45 300 15.28 16.00 500 0.18% 10.61%
HORIZON BANCORP INC. 22.05 -3.88% -0.89 187946 22.77 22.01 23.05 200 21.85 30.00 100 6.20% 10.02%
Horizon Pharma 86.57 -1.67% -1.47 1362726 88.76 86.46 89.99 100 80.02 91.00 100 -5.92% -18.30%
Horizon Technology F 15.63 -1.51% -0.24 114462 15.87 15.61 15.99 100 15.60 16.10 7800 -3.05% -0.31%
Host Hotels & Resort 17.29 -0.35% -0.06 5967753 17.37 17.27 17.89 100 17.09 17.80 200 -4.32% -0.58%
Houghton Mifflin Har 16.85 -2.99% -0.52 1457171 17.38 16.70 17.75 100 16.70 17.20 600 8.99% 4.66%
Huazhu Group (ADR) 36.13 3.82% 1.33 2805997 37.60 36.01 37.85 800 35.58 38.00 300 5.74% -3.24%
Hub Group 77.50 -1.92% -1.52 101422 79.34 77.47 80.31 4900 77.48 77.72 600 -1.96% -6.20%
Hudson Global 26.28 3.51% 0.89 22362 25.60 25.60 27.25 200 26.11 26.47 100 -7.63% -9.38%
HUMACYTE INC. A DL-, 5.27 0.19% 0.01 394920 5.35 5.24 5.75 300 5.11 5.73 300 -14.75% -27.45%
Hunt (J.B.) Transpor 200.41 -0.12% -0.24 851692 202.26 200.03 205.33 100 199.00 201.20 100 -1.06% -1.83%
Huntington Bancshare 16.68 -2.51% -0.43 18499612 17.03 16.63 17.32 1300 16.68 16.92 100 -3.75% 8.17%
HURCO COS INC. 31.20 -0.16% -0.05 18471 31.14 30.85 31.74 2600 31.00 31.31 600 3.93% 5.05%
Huron Consulting Gro 45.53 0.66% 0.30 74031 45.68 45.25 47.00 400 45.36 45.53 1000 -4.85% -8.76%
HUT 8 MINING CORP (N 6.23 2.64% 0.16 5001085 6.22 6.18 6.69 100 6.10 6.14 400 -3.56% -20.64%
HUTCHMED (CHINA) LS- 29.94 0.71% 0.21 413189 30.00 29.81 31.15 300 29.30 31.90 500 -4.95% -14.65%
Hydrofarm Holdings G 20.43 -3.22% -0.68 638905 21.47 20.25 22.12 400 18.99 20.95 200 -12.58% -27.78%
Hyzon Motors A 4.42 -1.34% -0.06 2678872 4.49 4.40 4.69 100 4.35 4.45 300 -26.19% -30.97%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 133.53 1.31% 1.73 364098 133.80 133.00 137.89 200 128.59 138.14 100 3.17% 2.16%
Icahn Enterprises L. 52.76 -2.84% -1.54 545005 54.24 52.70 54.50 100 53.00 53.44 100 -3.55% 6.39%
ICF International 100.39 0.06% 0.06 69003 101.00 99.69 103.22 100 100.40 100.54 300 -3.05% -2.11%
Ichor Holdings 42.10