24.10.2021 09:33:53
NASDAQ GLOBAL SELECT MARKET COMPOSITE
7153.16
USD
-58.9950
-0.82%
22.10.2021 23:15
 
Chart
Kursdaten
Kurs 7153.16 Eröffnung 7184.30
Diff. absolut -59.00 Tages-Hoch 7202.54
Diff. % -0.82 % Tages-Tief 7121.47
Volumen 1827482 Umsatz -
Schlusskurs vom 21.10.2021 7212.15 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 23:15
Währung USD Aktualisierungsstand 24.10.2021 / 09:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.05% 7291.6 5834.0
1 Woche 1.32% 7215.4 7029.1
1 Monat 1.45% 7215.4 6717.2
3 Monate 3.03% 7291.6 6717.2
6 Monate 9.82% 7291.6 6144.3
1 Jahr 31.59% 7291.6 5112.5
3 Jahre 103.72% 7291.6 2914.3
38.31
26.51
41.98
1.13
18.05
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":18.05,"chartHeight":23.600684545062,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.10.2021 09:33:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 29.08 -2.61% -0.78 261448 29.93 28.83 29.98 100 28.77 30.49 100 -3.48% 11.85%
10X Genomics 164.03 0.11% 0.18 429950 162.95 159.41 164.10 1000 159.80 167.85 100 7.72% 15.84%
1LIFE HLTHCARE DL -, 21.94 0.23% 0.05 722553 21.95 21.49 22.04 100 21.24 22.00 200 2.43% -49.74%
1ST SOURCE CORP. 49.56 2.27% 1.10 38005 48.69 48.69 49.94 200 49.50 49.60 1100 3.14% 22.98%
23ANDME INC.CL.A DL- 10.87 5.23% 0.54 6642464 9.91 9.28 10.99 100 10.82 10.84 1100 18.02% -4.90%
2U 31.68 -4.20% -1.39 1163921 33.04 31.67 33.34 100 31.80 32.00 200 -6.33% -20.82%
360 DIGITECH INC.SP. 23.16 -1.49% -0.35 929411 24.00 22.92 24.43 200 22.74 23.24 1100 13.09% 96.44%
4D MOLEC. THERAP. -, 32.39 2.56% 0.81 70208 31.66 30.76 32.57 100 30.70 35.00 1000 18.56% -21.86%
51Job ADR 63.98 0.20% 0.13 297320 63.81 63.81 65.20 600 63.95 64.13 200 -6.31% -8.60%
A-Mark Precious Meta 67.91 1.42% 0.95 42648 67.12 66.17 68.13 100 63.00 76.06 200 -1.29% 164.76%
AAON 70.72 0.67% 0.47 62545 70.01 70.01 71.10 500 70.60 70.74 4800 1.03% 6.14%
ABCAM PLC SP.ADR 1 L 22.75 -0.66% -0.15 31356 22.57 22.53 22.84 100 22.69 22.75 300 5.08% 5.57%
AbCellera Biologics 15.97 -2.02% -0.33 839467 16.16 15.60 16.20 100 15.65 15.99 200 2.83% -60.31%
Abiomed 352.18 0.71% 2.50 113834 349.45 346.24 353.77 1200 351.72 352.37 1300 0.23% 8.63%
ABSCI CORP. DL -,000 11.65 -1.77% -0.21 124540 11.78 11.41 12.43 700 9.47 12.64 100 9.60% 0.00%
Absolute Software Co 11.35 -0.53% -0.06 69757 11.41 11.31 11.45 1000 10.00 11.53 500 -0.79% -4.70%
Acacia Research Co. 5.53 -2.64% -0.15 305092 5.63 5.46 5.68 100 5.34 5.60 100 0.73% 40.36%
AC.SPORT.+OUTD.INC D 43.31 2.53% 1.07 2185348 41.98 40.90 43.61 100 42.40 43.30 100 7.04% 108.92%
Acadia Healthcare 57.75 -0.35% -0.20 322751 57.57 56.66 58.22 1300 57.72 57.75 3600 1.51% 14.90%
Acadia Pharmaceutica 18.54 2.71% 0.49 1122271 18.10 17.94 18.57 500 18.55 18.75 100 5.88% -65.32%
Accolade 39.01 -3.03% -1.22 536213 40.00 38.52 40.00 300 38.49 41.68 1000 -2.48% -10.32%
Accuray 4.37 7.64% 0.31 1348588 4.21 4.21 4.45 300 4.37 4.44 100 11.20% 4.80%
Achilles Therapeutic 6.69 -8.61% -0.63 538701 7.23 6.23 7.23 200 6.50 7.04 1000 -12.09% 0.00%
ACI Worldwide 30.90 -0.45% -0.14 482887 31.04 30.71 31.36 1700 30.88 30.89 200 -0.96% -19.59%
Aclaris Therapeutics 16.35 1.62% 0.26 331343 16.00 15.79 16.42 200 15.69 16.56 100 -2.74% 152.70%
Acorda Therapeutics 4.12 -5.50% -0.24 156410 4.30 4.02 4.30 1600 4.03 4.20 100 -12.53% -0.50%
ACTIVISION BLIZZARD 79.27 0.72% 0.57 6960407 78.62 78.62 80.92 100 79.03 79.41 100 3.76% -14.63%
ACUMEN PHARMAC. DL - 14.38 -1.24% -0.18 40670 14.65 13.84 14.65 100 13.50 14.48 200 6.13% 0.00%
ACUTUS MEDICAL INC. 7.91 -6.83% -0.58 269511 8.37 7.68 8.41 100 7.62 7.93 100 -8.77% -72.54%
ACV AUCTIONS INC A - 19.90 -3.59% -0.74 453776 20.50 19.74 20.58 200 19.00 20.50 300 -3.59% 0.00%
Adaptimmune Therapeu 5.21 -1.14% -0.06 529877 5.24 5.13 5.25 1000 5.15 5.40 3300 -2.25% -3.34%
Adaptive Biotechnolo 33.64 -0.83% -0.28 253231 34.17 32.97 34.17 100 31.19 35.00 300 0.42% -43.11%
Addus HomeCare 82.00 3.14% 2.50 127463 79.58 79.58 82.55 100 81.00 82.50 100 6.49% -29.97%
Adobe Systems 643.58 0.77% 4.92 1786582 640.43 634.45 644.43 100 640.06 643.58 500 5.49% 28.69%
Adtran 17.79 -1.44% -0.26 263349 17.79 17.43 17.97 2000 10.00 18.50 300 -2.20% 20.45%
Advanced Energy Inds 85.17 -1.24% -1.07 124416 85.73 84.84 87.59 100 82.27 91.37 400 -3.70% -12.17%
Advanced Micro Devic 119.82 0.41% 0.49 38992694 120.83 118.37 121.56 900 119.92 119.96 1000 6.87% 30.65%
Advantage Solutions 8.31 -1.54% -0.13 344135 8.41 8.30 8.47 1400 8.31 8.32 1100 -5.89% -36.90%
ADVISORSHS TR-VICE E 33.55 -0.13% -0.04 796 33.48 33.36 33.55 100 33.24 39.49 100 0.03% 9.30%
AeroVironment 90.88 -2.14% -1.99 90305 92.76 90.80 93.00 100 89.75 93.50 200 0.88% 4.58%
Affirm Holdings A 155.21 -0.08% -0.13 9905934 154.17 150.75 159.82 100 154.95 155.21 300 5.78% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 51.70 -1.56% -0.82 62496 52.52 51.17 52.68 100 36.02 64.00 100 -3.29% 34.71%
Agios Pharma 48.55 1.17% 0.56 330716 48.19 47.26 48.75 100 30.48 54.89 100 4.90% 12.05%
AGNC Investment 16.55 -0.30% -0.05 4834695 16.60 16.43 16.63 100 16.57 16.60 100 2.03% 6.09%
Agora Inc. ADR A 27.40 -2.60% -0.73 890251 28.53 27.34 28.69 2000 27.10 27.80 400 -2.14% -30.74%
AGROFRESH SOLUT. DL- 1.99 -7.01% -0.15 98179 2.15 1.85 2.15 600 1.85 2.00 400 -7.01% -12.33%
Air Transport Svcs G 24.10 -0.41% -0.10 163494 24.12 24.01 24.54 100 24.00 25.27 100 -0.08% -23.10%
Airbnb A 166.64 -2.26% -3.86 2985991 169.30 165.16 169.44 100 166.20 166.64 400 -1.50% 13.51%
Akamai Technologies 107.93 -0.57% -0.62 1201014 108.58 107.84 109.94 100 107.83 107.93 500 1.51% 2.80%
AKERO THEREP.INC.DL- 21.22 1.34% 0.28 89120 20.86 20.57 21.25 100 21.25 22.50 100 -0.56% -17.75%
AKOUOS INC. DL -,000 9.50 -2.66% -0.26 51661 9.77 9.39 9.77 300 9.82 13.19 1100 -5.09% -52.09%
AKOYA BIOSC. DL-,000 12.56 -0.71% -0.09 97108 12.65 12.34 12.89 100 12.18 13.70 100 -1.10% 0.00%
ALARM.COM HOLDINGS I 81.07 -0.32% -0.26 115111 81.00 80.41 81.89 4900 81.06 81.20 300 -0.11% -21.63%
ALECTOR INC. 23.61 -0.51% -0.12 326643 23.57 22.76 23.99 100 23.60 24.01 100 1.33% 56.05%
ALICO INC. DL 1 35.35 0.08% 0.03 48312 35.07 35.07 35.73 200 35.09 35.35 100 2.73% 13.96%
Align Technology 590.56 -1.49% -8.93 877416 599.00 586.90 600.15 100 588.43 590.56 100 0.16% 10.51%
ALIGNMENT HEALTHC.DL 19.80 -0.50% -0.10 190582 19.97 18.24 19.98 100 19.00 21.00 300 6.34% 0.00%
ALIGOS THERAPEUT. DL 15.72 -0.32% -0.05 60507 15.63 14.96 15.85 100 15.71 15.78 1700 -1.19% -43.15%
ALKAMI TECHN. DL-,00 28.62 -2.35% -0.69 172445 29.35 28.53 29.68 100 28.59 28.63 100 3.62% 0.00%
Alkermes 30.85 0.62% 0.19 768795 30.45 30.45 30.94 100 30.05 31.90 200 -2.59% 54.64%
ALLAKOS INC. DL-,001 108.16 4.38% 4.54 166597 103.88 102.01 108.43 100 94.00 399.00 100 0.63% -22.74%
Allegiant Travel 183.93 -1.68% -3.14 83387 186.00 183.19 186.00 200 183.00 183.80 100 -3.23% -2.81%
ALLEGRO MICROSYS. DL 33.13 -0.60% -0.20 376495 33.54 32.53 33.61 400 33.06 33.13 15700 5.68% 24.27%
Allena Pharmaceutica 0.88 -3.07% -0.03 867493 0.90 0.86 0.91 5100 0.87 0.90 700 -3.02% -31.56%
Alliance Resource Pa 11.63 2.92% 0.33 619714 11.12 11.12 11.65 100 11.35 11.57 7200 -0.94% 159.60%
Alliant Energy Co. 57.38 1.11% 0.63 741259 57.00 56.92 57.51 100 55.35 60.00 200 2.89% 11.35%
ALLOGENE THERAP. DL- 15.82 -0.75% -0.12 1074147 15.90 15.40 15.93 1000 15.60 16.17 1000 -4.00% -37.32%
Allot Commun 14.72 -2.06% -0.31 49272 15.09 14.68 15.09 600 14.72 14.78 300 -1.80% 39.92%
ALLOVIR INC. DL-,000 24.72 0.08% 0.02 112755 24.49 23.93 24.85 100 23.60 24.99 200 11.30% -35.69%
Allscripts Healthcar 13.80 -0.93% -0.13 661597 13.93 13.79 14.07 100 13.38 13.86 100 -3.16% -4.43%
Alnylam Pharmaceutic 198.61 -2.80% -5.72 481274 205.17 198.36 205.17 100 170.00 209.91 200 -4.77% 52.81%
Alpha & Omegamicondu 31.80 -3.11% -1.02 145304 32.61 31.72 32.79 200 31.76 31.80 100 0.00% 34.52%
Alphabet 2772.50 -2.91% -83.11 1509132 2807.02 2743.41 2831.17 100 2767.01 2769.99 100 -2.15% 58.26%
Alphabet A 2751.33 -3.04% -86.39 2529448 2783.00 2721.12 2811.66 100 2746.30 2749.99 200 -2.69% 56.98%
ALPHATEC HOLDINGS IN 12.16 0.58% 0.07 683801 11.86 11.81 12.19 300 11.50 12.13 100 -0.25% -16.25%
ALTAIR ENGINEERING I 75.89 0.82% 0.62 170473 75.36 74.87 75.96 100 70.00 76.50 900 4.32% 30.44%
Altisource Ptf Solns 13.49 -2.74% -0.38 75907 13.98 13.33 13.98 200 13.20 14.98 200 -1.68% 4.74%
Altra Industrial Mot 54.76 -3.93% -2.24 445592 52.91 51.00 55.07 25100 54.75 54.59 100 -0.69% -1.21%
ALX ONCOLOGY HLD. DL 54.05 0.41% 0.22 97866 53.83 52.61 54.42 300 54.05 54.16 1800 -8.37% -37.30%
Amazon Com 3335.55 -2.90% -99.46 3139053 3421.00 3331.30 3429.84 1200 3330.00 3333.00 700 -2.16% 2.41%
Ambarella 173.35 -1.98% -3.51 450825 176.55 171.47 178.26 100 172.67 173.00 100 3.75% 88.79%
AMC Networks A 43.15 -3.03% -1.35 253086 44.37 43.14 44.98 4800 43.15 43.16 100 -4.54% 20.63%
Amdocs 81.16 0.06% 0.05 478889 81.13 80.58 81.73 100 79.47 83.00 500 0.62% 14.42%
Amedisys 169.38 1.32% 2.20 668144 169.27 167.65 170.71 100 166.00 177.40 100 8.03% -42.26%
Amer. Superconductor 17.14 -0.06% -0.01 122050 17.08 16.95 17.25 100 16.90 17.88 100 2.33% -26.81%
AMERAN.BANCORP B DL- 25.20 0.80% 0.20 2948 25.40 24.81 25.40 100 25.06 25.22 100 2.15% 116.68%
AMERAN.BANCORP CL.A 26.60 0.38% 0.10 25373 26.78 26.50 28.11 100 26.60 26.75 300 1.76% 75.00%
AMERCO 724.58 -0.04% -0.31 34537 727.75 691.36 729.88 100 723.50 724.58 1600 0.20% 59.61%
AMER.FI.MULTIFAM.INV 6.36 0.00% 0.00 76946 6.36 6.26 6.41 500 6.24 6.50 200 -0.47% 49.65%
AM.CAR-MART DL-,01 117.33 -0.46% -0.54 24652 117.35 116.28 117.99 100 113.27 126.46 100 3.80% 6.82%
American Airlines Gr 19.15 -3.72% -0.74 36948175 19.72 19.03 19.76 700 19.21 19.22 9300 -4.15% 21.43%
American Electric Po 85.58 0.45% 0.38 1770698 85.52 85.15 85.84 100 85.50 85.86 100 2.50% 2.77%
AMERN FINANCE TRUST 8.56 0.12% 0.01 458200 8.54 8.51 8.60 1300 8.35 8.60 2000 0.71% 15.21%
AMERICAN NATL BANCSH 36.21 3.75% 1.31 26019 35.00 34.99 36.35 200 36.00 36.25 500 5.20% 38.15%
AMERICAN NATL GRP DL 189.31 -0.15% -0.28 24679 190.00 189.00 190.00 200 188.95 189.43 2400 0.15% 96.95%
AMER.OUTD.BRANDS DL- 23.66 -1.05% -0.25 47324 23.81 23.47 23.87 100 23.66 23.69 300 1.28% 38.93%
American Public Educ 24.40 -1.49% -0.37 59094 24.71 24.16 24.89 100 24.40 24.42 1400 -3.10% -19.95%
American Software 27.48 -1.40% -0.39 47100 27.83 27.17 27.87 300 26.30 40.00 100 2.58% 60.05%
American Woodmark Co 68.88 -0.82% -0.57 108556 69.33 68.79 70.59 4800 68.86 69.02 900 1.64% -26.61%
AMERIS BANCORP. DL 1 54.41 1.47% 0.79 231163 53.57 53.38 54.50 200 50.28 63.72 100 4.88% 42.92%
Amerisafe 58.45 0.92% 0.53 52640 57.98 57.98 58.90 2200 58.45 58.52 500 1.63% 1.78%
Amgen 209.24 0.12% 0.25 1349344 209.70 208.50 210.50 100 208.56 209.98 500 0.67% -8.99%
Amkor Technology 22.28 -3.80% -0.88 1049724 23.26 22.22 23.58 300 22.31 22.88 1000 0.41% 47.75%
AMPHASTAR PHARMA.DL- 19.19 -0.36% -0.07 103698 19.25 19.10 19.41 200 17.00 20.33 500 0.42% -4.57%
Amryt Pharma ADR 11.14 -0.62% -0.07 247020 11.04 10.78 11.49 200 10.28 11.97 400 -5.43% -21.33%
Amtech Systems 11.74 -2.25% -0.27 28041 12.01 11.62 12.17 300 11.66 11.74 200 0.43% 84.01%
Amyris 14.03 -0.99% -0.14 2443041 14.04 13.36 14.15 100 14.00 14.15 200 6.13% 127.21%
Analog Devices 178.42 -0.22% -0.39 3074268 179.24 177.68 180.77 100 174.18 180.00 100 3.71% 20.77%
AnaptysBio 28.55 0.07% 0.02 94819 28.41 27.71 28.65 100 28.55 28.62 1600 -0.42% 32.79%
Anavex Life Sciences 17.84 -0.78% -0.14 572582 17.84 17.28 17.88 100 17.35 17.89 100 1.83% 230.37%
Andersons 32.50 1.69% 0.54 193481 32.08 31.89 32.72 5700 32.50 32.56 500 4.07% 32.60%
ANGI Inc. 12.10 -3.82% -0.48 1228962 12.39 12.07 12.64 100 11.10 12.35 100 -7.98% -8.30%
Angiodynamics 28.54 -0.76% -0.22 112419 28.65 28.20 28.87 400 28.52 28.56 2000 4.27% 86.17%
ANGION BIOMEDICA DL 8.57 -1.38% -0.12 72207 8.68 8.30 8.70 1900 8.57 10.27 500 -1.38% 0.00%
Anika Therapeutics 42.05 1.13% 0.47 46931 41.39 41.04 42.14 100 42.04 42.19 400 0.94% -7.09%
ANNEXON INC. DL-,001 18.49 1.26% 0.23 160464 18.30 16.69 18.55 100 12.38 18.54 500 -15.95% -26.13%
Ansys 370.04 -0.16% -0.61 217238 371.81 368.93 375.00 100 320.00 425.00 100 3.12% 1.72%
APA Corp. 27.68 2.48% 0.67 10649372 27.20 27.08 27.85 100 27.70 27.73 500 4.97% 95.07%
Apellis Pharmaceutic 31.37 -1.97% -0.63 791541 31.94 30.78 31.94 100 31.00 32.00 100 -9.41% -45.16%
Apogee Enterprises 40.54 0.82% 0.33 115892 40.20 40.20 41.01 16600 40.49 40.54 100 4.35% 27.97%
AppHarvest 5.36 -3.60% -0.20 1296143 5.56 5.28 5.60 100 5.35 5.50 1100 -7.27% -65.75%
Apple 148.69 -0.53% -0.79 58883443 149.69 148.64 150.18 200 148.45 148.47 100 2.66% 12.06%
Applied Materials 135.93 1.94% 2.59 10744920 135.21 134.51 141.56 100 135.80 136.88 100 3.30% 57.51%
APPL.MOLEC.TRANS. -, 23.02 1.23% 0.28 100142 22.60 22.01 23.22 100 22.00 24.00 100 6.57% -25.19%
AppLovin A 94.25 -2.13% -2.05 2283765 95.75 93.57 98.23 1700 94.30 96.91 100 2.62% 0.00%
Aprea Therapeutics 4.75 -7.05% -0.36 1788222 4.88 4.67 4.94 200 4.79 4.85 3500 -7.59% -3.46%
APRIA INC. DL -,01 35.10 1.18% 0.41 300054 34.65 34.28 35.57 200 35.05 35.10 1300 2.72% 0.00%
APTINYX INC. DL-,01 2.22 -0.89% -0.02 114718 2.21 2.15 2.25 100 2.22 2.25 100 -1.33% -35.84%
Apyx Medical 13.50 0.60% 0.08 28484 13.40 13.25 13.74 100 13.48 13.50 300 2.66% 87.50%
Aravive 3.67 -1.21% -0.04 64423 3.74 3.58 3.74 1000 3.56 3.93 100 -0.27% -34.93%
Arbutus Biopharma 4.03 -1.95% -0.08 2042364 4.05 3.87 4.09 6000 4.01 4.06 100 -1.23% 13.52%
ARCBEST CORP 88.41 0.50% 0.44 469947 88.50 87.34 90.67 100 83.50 90.15 100 3.45% 107.19%
Arch Capital Group 43.21 0.70% 0.30 1158411 42.93 42.82 43.40 200 41.21 100.00 200 1.74% 19.79%
ARCO PLAT. CL.A DL-, 18.09 0.50% 0.09 269646 18.07 17.55 18.30 400 18.14 29.99 200 -4.54% -49.03%
ARCUTIS BIOTHER. DL- 21.57 -0.96% -0.21 59959 21.85 21.15 21.85 100 21.00 27.00 300 -3.19% -23.32%
Arena Pharmaceutical 60.35 -2.16% -1.33 392862 61.47 60.15 61.49 1000 60.35 60.43 100 -4.04% -21.45%
ARGENS SE SP.ADR/1 - 293.16 -0.34% -1.01 123630 295.99 290.50 295.99 900 293.16 293.56 200 -0.20% -0.32%
Argo Blockchain ADR 17.02 -9.28% -1.74 596299 18.59 16.82 18.70 100 16.95 17.35 100 0.59% 0.00%
ARRIVAL GROUP EO -,1 14.66 -2.07% -0.31 693689 15.05 14.35 15.15 500 14.58 14.74 100 1.66% 0.00%
ARROW FINL CORP. DL 35.70 -0.56% -0.20 5419 36.06 35.50 36.06 100 35.64 35.94 300 -0.56% 19.36%
Arrowhead Pharmaceut 66.03 -1.29% -0.86 396238 66.91 64.90 66.91 3100 66.03 66.05 300 -0.20% -13.95%
ARTESIAN RES A NON-V 39.35 -0.51% -0.20 15969 39.37 38.80 39.65 200 39.19 39.35 100 0.20% 6.12%
ARVINAS INC. DL-,001 84.92 -3.60% -3.17 235221 86.41 83.03 87.28 100 70.00 91.00 100 -0.21% -0.01%
Ascendis Pharma ADR 144.61 -0.69% -1.01 132894 145.78 142.25 147.12 2000 144.60 145.12 800 -9.61% -13.29%
ASML ADR 800.97 1.70% 13.41 1294777 798.19 796.27 808.80 100 800.00 801.00 100 1.47% 64.23%
Aspen Technology 157.00 -1.83% -2.93 306841 159.93 156.33 161.26 100 152.50 178.64 100 -3.98% 20.54%
Assembly Biosciences 3.13 -3.10% -0.10 731660 3.23 3.07 3.23 1000 3.12 3.16 100 -3.99% -48.26%
AST SPACEMOBIL.A DL- 10.23 -2.01% -0.21 658613 10.48 10.06 10.48 100 10.20 10.30 100 0.20% -24.67%
Astec Industries 52.12 -0.91% -0.48 58765 52.58 52.03 53.10 3300 52.10 52.23 100 0.75% -9.95%
ASTRA SPACE A DL-,00 9.41 -1.05% -0.10 2834133 9.51 9.16 9.52 300 9.40 9.42 100 6.81% 0.00%
Astrazeneca ADR 61.79 0.93% 0.57 3997374 61.89 61.68 62.06 2400 61.50 61.79 200 2.61% 23.60%
Astronics Co. 13.27 -1.92% -0.26 70266 13.45 13.14 13.60 900 13.25 13.27 900 -6.09% 0.30%
Atara Biotherapeutic 16.03 1.39% 0.22 593692 15.67 15.55 16.06 100 15.10 16.89 100 6.02% -18.34%
ATEA PHARMACEUTIC.DL 12.73 -0.16% -0.02 4324602 12.12 11.73 12.77 500 12.50 12.69 300 -67.59% -69.53%
ATHENEX INC. 2.52 -4.18% -0.11 701350 2.61 2.50 2.62 900 2.54 2.75 100 -9.03% -77.22%
ATHIRA PHARMA INC. - 10.71 11.21% 1.08 2897522 10.54 10.21 11.54 3000 10.67 10.81 900 12.03% -68.73%
ATLANTIC CAP. BANCSH 28.00 -0.04% -0.01 30099 28.08 27.84 28.18 200 22.47 28.50 6000 2.38% 75.88%
Atlantica Sustainabl 36.71 0.96% 0.35 294728 36.46 36.17 36.76 100 36.72 36.76 10200 1.35% -3.34%
Atlanticus Holdings 70.48 4.23% 2.86 108366 67.63 66.64 71.52 200 70.25 70.48 200 13.13% 186.16%
Atlas Air Worldwide 81.01 0.83% 0.67 530028 80.42 80.42 82.42 100 81.00 81.04 1000 2.94% 48.53%
ATLASSIAN CORP. A DL 423.20 1.46% 6.08 851372 418.67 414.56 425.30 500 419.01 423.20 400 3.29% 80.96%
ATN International 45.32 -2.03% -0.94 23437 46.59 45.25 46.59 500 45.32 45.39 400 -2.64% 8.52%
Atreca A 5.66 6.99% 0.37 461820 5.21 5.10 5.68 800 5.60 5.63 100 2.35% -64.95%
ATRION CORP. DL-,10 717.00 0.96% 6.85 2219 708.85 707.24 717.00 100 710.10 721.90 100 6.25% 11.64%
Audiocodes 33.93 -1.11% -0.38 148194 33.48 33.01 34.06 200 33.51 35.55 2500 -5.96% 23.16%
Aurora Cannabis 7.07 -4.07% -0.30 3465723 7.33 7.04 7.39 300 7.08 7.11 800 0.57% -14.92%
Autodesk 308.58 0.95% 2.90 1162108 306.00 305.68 312.48 100 307.97 308.58 300 5.97% 1.06%
Autolus Therapeutics 5.58 -3.63% -0.21 335764 5.73 5.38 5.79 100 5.48 6.11 100 -9.12% -37.58%
Automatic Data Proce 217.75 1.42% 3.04 1361368 215.50 215.16 218.76 100 216.25 219.75 100 2.24% 23.58%
AVEANNA HEALTHC.HLD. 7.22 -0.69% -0.05 426834 7.25 7.12 7.50 100 6.72 8.35 2300 7.28% 0.00%
AvePoint A 8.51 -1.68% -0.14 694725 8.51 8.21 8.54 100 8.33 8.55 300 1.19% -43.30%
Aviat Networks 29.24 -2.63% -0.79 132630 29.76 29.11 29.76 100 28.90 29.50 200 -3.97% 71.24%
Avid Technology 28.93 -3.47% -1.04 200828 30.05 28.85 30.11 500 28.50 28.80 100 -2.79% 82.29%
AVIDXCHANGE HLDGS DL 22.01 -4.92% -1.14 1489134 23.00 22.00 23.27 1000 21.00 22.56 300 -5.78% 0.00%
Avis Budget Group 167.97 0.27% 0.46 2572013 167.19 164.86 172.70 100 167.76 168.00 400 11.26% 350.32%
Avnet 37.84 -0.55% -0.21 475661 38.13 37.83 38.55 100 21.85 41.00 100 0.96% 7.78%
AVROBIO INC. DL-,000 5.52 -0.36% -0.02 169867 5.55 5.28 5.75 1000 5.25 5.59 100 -4.83% -60.40%
Axcelis Technologies 49.29 -0.32% -0.16 168817 49.75 49.00 50.40 100 47.19 60.02 100 -0.16% 69.27%
Axon Enterprise 182.65 -1.06% -1.95 275960 185.35 179.70 186.00 100 180.00 183.50 100 2.65% 49.07%
Axonics 67.42 0.39% 0.26 376719 67.04 66.53 68.00 2100 67.31 67.39 100 6.74% 35.06%
AXT 8.54 -1.39% -0.12 202246 8.60 8.46 8.71 100 8.22 9.14 200 4.53% -10.76%
BAIDU 177.64 -1.64% -2.96 3053328 181.20 176.51 182.51 400 177.06 177.64 100 8.56% -17.85%
Balchem Co. 154.76 -0.53% -0.82 37088 155.98 154.76 156.22 4600 154.76 155.11 100 2.51% 34.32%
BANCFIRST CORP. DL 1 64.19 -0.47% -0.30 86885 64.50 62.81 64.56 4400 64.19 64.30 700 0.79% 9.35%
Bandwidth A 87.75 -4.51% -4.14 270037 90.61 87.72 92.16 100 87.60 88.80 200 -2.50% -42.90%
BK OF PRINCETON N.J. 30.36 1.57% 0.47 4824 30.14 30.07 30.40 100 30.05 30.38 200 2.19% 29.69%
Bank OZK 44.63 -2.04% -0.93 810099 45.55 44.30 46.56 200 40.00 45.82 100 0.25% 42.72%
BANK7 CORP. DL-,01 23.79 -5.60% -1.41 16914 25.07 23.00 25.07 400 23.76 24.40 100 -5.82% 67.54%
BANKFINANCIAL CORP.D 11.55 0.70% 0.08 15191 11.40 11.39 11.56 100 11.46 11.55 300 0.96% 31.55%
BANNER CORP. NEW DL- 60.71 1.98% 1.18 189295 59.76 59.59 60.71 100 58.59 60.81 300 5.49% 30.31%
BAOZUN SP.ADR A 3 DL 19.38 -0.77% -0.15 691168 19.73 19.31 20.28 100 19.17 19.38 300 0.36% -43.58%
Barrett Businessrvic 81.50 -0.06% -0.05 35910 81.29 80.72 82.19 100 81.45 81.50 700 2.18% 19.48%
BASSETT FURN. INDS D 17.52 -0.79% -0.14 70828 18.60 17.21 18.60 200 17.52 17.59 400 -1.46% -12.75%
BAYCOM CORP. DL -,01 18.40 -0.27% -0.05 23820 18.39 18.37 18.56 200 18.40 18.65 100 -0.81% 21.29%
BBQ HLDGS INC. DL -, 13.48 -7.48% -1.09 87831 14.42 13.34 14.49 1000 13.45 13.77 100 -4.40% 176.23%
Beacon Roofing Suppl 51.33 -1.59% -0.83 195763 52.09 51.17 53.44 1700 51.26 51.34 700 -2.41% 27.72%
BEAM THERAPEUTICS DL 93.74 -1.30% -1.23 283917 94.24 91.46 95.91 100 90.51 97.50 100 0.64% 14.82%
Bed Bath & Beyond 14.31 0.14% 0.02 3784084 14.22 14.03 14.76 100 14.27 14.30 100 2.29% -19.43%
BeiGene ADR 378.88 0.96% 3.60 93903 375.28 367.84 379.94 200 360.00 395.00 300 5.71% 46.63%
BEL FUSE INC. A DL-, 13.72 - - - - - - 100 13.30 14.32 100 0.00% 0.00%
BEL FUSE INC. B DL-, 12.23 -0.08% -0.01 48407 12.20 12.14 12.49 400 12.20 12.28 100 -1.05% -18.63%
BELLUS Health 6.23 2.30% 0.14 571643 5.99 5.82 6.25 600 6.05 6.37 1500 2.30% 103.59%
Bentley Systems B 59.07 1.23% 0.72 438204 58.59 58.57 59.53 100 57.55 63.49 200 2.84% 45.82%
Berkeley Lights 24.70 -3.02% -0.77 1618537 25.00 24.15 25.48 200 24.10 24.79 100 -3.14% -72.37%
Berkshire Grey A 6.07 -2.57% -0.16 270450 6.23 5.91 6.23 300 6.10 6.50 100 6.49% 0.00%
Berry Corp. 9.87 -0.20% -0.02 415473 9.95 9.60 10.01 100 9.58 11.95 16600 19.35% 168.21%
Beyond Meat 95.80 -11.80% -12.82 14105842 93.00 91.55 97.50 300 94.55 95.00 100 -9.31% -23.36%
BGC Partners 5.52 0.36% 0.02 974315 5.51 5.49 5.55 100 5.37 5.59 400 -0.18% 38.00%
Bicycle Therapeutics 54.51 -3.18% -1.79 134213 56.17 53.78 56.23 200 50.57 67.40 100 -8.06% 203.68%
Big 5 Sporting Goods 24.36 -0.08% -0.02 532130 23.99 23.76 24.59 200 24.20 24.45 100 1.84% 138.59%
Bilibili Inc. ADR Z 82.10 -0.63% -0.52 2530113 83.35 81.31 84.18 200 81.51 81.60 500 17.14% -4.22%
Bio-Techne 505.26 1.57% 7.81 87264 499.09 498.35 508.69 3300 504.63 505.26 200 1.45% 59.11%
BIOCERES CROP SOL. 13.45 0.45% 0.06 9991 13.01 13.01 13.45 400 13.10 13.45 4300 1.74% 116.94%
BioCryst Pharmaceuti 14.70 0.62% 0.09 1631322 14.60 14.34 14.77 200 14.40 14.84 100 -2.84% 97.32%
Biodelivery Sciences 4.14 0.24% 0.01 591327 4.10 4.04 4.16 6100 4.06 4.14 200 3.24% -1.43%
Biogen Idec 264.80 -2.00% -5.41 873344 269.38 264.35 270.37 100 264.40 265.45 400 -5.83% 8.14%
Biomarin Pharmaceuti 73.74 -1.78% -1.34 1026153 74.80 73.28 74.80 300 73.00 75.50 100 -2.83% -15.91%
BIOMEA FUSION INC. 10.99 -0.99% -0.11 92024 11.01 10.57 11.29 100 10.20 20.00 400 -5.50% 0.00%
BioNTech ADR 278.34 -2.80% -8.02 3558919 294.78 268.05 295.81 100 276.76 278.05 100 12.38% 241.44%
BJ's Restaurants 35.94 2.31% 0.81 666832 33.75 33.75 36.22 600 35.70 36.47 100 -4.11% -6.63%
BLACK DIAM.THER. DL- 8.10 -0.37% -0.03 213994 8.06 7.80 8.12 100 8.00 8.18 1000 -0.98% -74.73%
Blackbaud 73.60 -1.33% -0.99 129746 74.55 73.20 74.99 800 73.61 73.63 400 -1.89% 27.87%
BLACKLINE INC. DL-,0 125.45 -0.59% -0.74 476188 126.09 124.43 126.97 300 125.28 125.48 11000 1.70% -5.95%
Bloomin' Brands 22.07 -1.03% -0.23 1413380 22.18 21.83 22.25 1000 22.01 22.47 100 -5.92% 13.65%
Blucora 16.71 0.24% 0.04 106400 16.74 16.50 16.75 300 14.50 19.00 1000 0.54% 5.03%
BLUE FOUNDRY BANC. D 13.96 -0.14% -0.02 100194 13.92 13.63 13.98 100 13.92 13.96 1800 0.58% 0.00%
Bluebird Bio 20.80 2.01% 0.41 635702 20.25 19.80 20.81 100 20.00 21.00 100 -0.48% -51.93%
Blueprint Medicines 102.29 1.32% 1.33 295280 101.13 99.30 102.51 1100 102.21 102.29 800 2.14% -8.79%
BOK FINL CORP. DL-,0 101.81 1.84% 1.84 150413 99.74 99.74 101.87 100 101.62 101.81 5500 7.54% 48.67%
Bolt Biotherapeutics 12.99 -0.08% -0.01 73928 13.00 12.61 13.05 100 12.33 13.95 1000 -3.71% 0.00%
Booking Holdings 2394.59 -0.69% -16.54 161944 2407.11 2385.72 2438.96 100 2350.00 2396.96 100 -5.66% 7.51%
Bottomline Technolog 46.74 -0.06% -0.03 955258 46.67 46.13 47.73 1400 46.73 46.78 2000 14.59% -11.38%
Bragg Gaming Group 9.06 -3.31% -0.31 39038 9.30 8.87 9.30 100 8.20 31.00 300 -3.10% -19.82%
BridgeBio Pharma 47.00 1.89% 0.87 504891 46.13 45.33 47.02 100 45.26 62.88 100 -2.04% -33.91%
Brightcove 11.84 -3.35% -0.41 267866 12.22 11.69 12.23 500 11.70 12.60 500 -3.50% -35.65%
Brighthouse Financia 52.44 0.65% 0.34 423965 52.20 51.70 52.69 100 21.33 56.50 100 6.26% 44.84%
Broadcom Inc. 515.41 0.25% 1.26 1536739 514.74 513.02 521.38 1000 513.50 515.40 400 2.42% 17.71%
Brookline Bancorp. 16.02 1.59% 0.25 143848 15.76 15.76 16.04 500 11.00 16.56 300 3.69% 33.06%
Brooks Automation 108.61 1.30% 1.39 374079 106.85 106.80 109.62 100 106.00 111.91 200 4.99% 60.07%
BRP GROUP INC.CL.A D 38.62 0.52% 0.20 177092 38.68 38.27 38.97 3200 38.57 38.63 500 0.52% 28.86%
BRP Inc. 91.94 -1.24% -1.15 22716 93.29 91.65 93.54 100 91.94 92.03 100 -1.92% 39.35%
Bruker Co. 78.34 0.08% 0.06 249016 78.26 77.73 79.11 2500 78.33 78.40 2600 1.44% 44.73%
BRYN MAWR BK CORP. D 49.92 0.18% 0.09 38703 49.57 49.16 50.02 100 45.25 51.87 100 1.86% 63.16%
BTRS Holdings 9.41 -3.49% -0.34 551462 9.70 9.38 9.81 100 9.38 9.87 100 -2.28% -41.66%
BUMBLE INC. CL.A DL 55.48 -1.39% -0.78 979112 54.53 53.54 56.37 100 55.25 56.00 100 6.32% 0.00%
BUSINESS FIRST BANCS 25.96 1.49% 0.38 84908 25.74 25.48 26.25 100 25.77 25.97 300 2.45% 27.50%
C + F FINL CORP. DL1 52.65 0.22% 0.12 811 52.65 52.65 52.65 100 52.65 53.76 100 2.83% 41.88%
C.H. Robinson Worldw 99.70 0.91% 0.90 639221 99.00 98.81 99.97 100 82.30 106.43 100 5.36% 6.21%
C4 THERAPEUTICS DL-, 45.11 2.52% 1.11 144885 43.87 43.87 45.51 6000 45.11 45.24 300 2.78% 36.16%
CABALETTA BIO DL -,0 13.50 4.25% 0.55 235803 12.95 12.67 14.00 2000 13.00 13.48 100 10.11% 8.17%
Cadence Design Syste 166.76 0.79% 1.31 879040 165.81 165.38 167.48 100 165.09 166.74 100 7.05% 22.23%
Caesars Entertainmen 112.05 -1.11% -1.26 928127 113.19 111.17 113.82 200 111.50 112.90 1000 1.21% 50.87%
Caesarstone Sdot 12.28 -0.89% -0.11 44367 12.42 12.25 12.44 100 11.55 18.76 1000 -0.49% -4.73%
Cal-Maine Foods 35.95 1.27% 0.45 132239 35.48 35.46 36.01 11600 35.95 35.98 1700 2.57% -4.24%
CalAmp Co. 9.98 -1.09% -0.11 97152 10.04 9.90 10.07 100 6.81 9.98 100 -0.40% 0.60%
CALAVO GROWERS DL-,0 42.09 1.91% 0.79 201483 41.44 40.66 42.54 100 40.00 43.00 100 9.10% -39.38%
CALIFORNIA BANCORP.D 17.65 -0.23% -0.04 4028 17.85 17.65 17.85 300 17.65 17.82 100 0.34% 13.43%
Calithera Bioscience 1.87 -2.60% -0.05 691359 1.91 1.85 1.91 4400 1.88 1.89 400 -8.33% -61.91%
Calliditas Therapeut 21.99 -1.30% -0.29 7304 22.06 21.72 22.11 100 21.85 22.00 200 -0.86% -34.59%
Calumet Spec. Prods 11.06 -0.90% -0.10 109244 11.14 10.82 11.39 100 10.78 11.48 800 5.23% 253.35%
CAMDEN NATL CORP. 48.45 0.04% 0.02 14102 48.68 48.15 48.73 100 48.22 48.46 300 0.66% 35.41%
Canadian Solar 37.52 -1.81% -0.69 481664 38.02 37.02 38.40 500 37.31 37.71 200 2.21% -26.78%
CANOO INC. CL.A 6.99 -5.16% -0.38 1579942 7.30 6.93 7.37 300 7.00 7.08 700 -3.98% -49.35%
Canopy Growth 13.38 -4.70% -0.66 5091491 13.98 13.25 14.13 900 13.35 13.38 300 0.22% -45.70%
Cantaloupe 11.56 0.87% 0.10 117548 11.42 11.39 11.77 100 10.79 12.60 21000 8.75% 10.31%
CAPITAL BANCORP. DL- 24.47 0.78% 0.19 4969 24.71 24.27 24.71 100 24.38 24.56 200 0.37% 75.66%
CAPITAL CTY BK GRP D 26.84 0.19% 0.05 9038 26.60 26.60 26.92 200 26.84 26.86 200 2.25% 9.19%
Capital Product Part 14.15 0.89% 0.12 168276 14.10 13.60 14.35 200 13.52 15.00 300 9.52% 74.26%
CAPITAL STHWEST CORP 27.80 -0.29% -0.08 53872 27.95 27.52 28.00 300 27.00 27.69 100 1.35% 56.62%
Capitol Federal Fina 11.88 0.42% 0.05 266274 11.83 11.82 11.94 800 11.65 12.33 6700 0.25% -4.96%
CAPSTAR FINL HLDGS D 22.25 2.11% 0.46 212836 21.75 21.75 22.42 100 22.24 22.26 100 1.97% 50.85%
Cardiovascular Syste 33.88 -0.24% -0.08 86911 33.98 33.41 34.02 300 33.80 33.89 8100 1.07% -22.58%
CareMax A 8.50 -2.86% -0.25 95811 8.74 8.32 8.74 100 7.71 9.25 500 -1.05% -45.51%
CARETRUST REIT DL-,0 21.33 -0.56% -0.12 426655 21.45 21.26 21.65 100 20.60 21.80 300 0.14% -3.83%
CARGURUS INC.CL.A DL 33.89 -1.48% -0.51 752539 34.33 33.55 34.54 1000 33.56 36.00 300 -2.22% 6.81%
CARIBOU BIOSCI. DL-, 20.70 2.58% 0.52 260743 20.38 19.60 20.81 500 19.35 20.95 100 -0.67% 0.00%
Carlyle Group 55.16 1.42% 0.77 1695006 54.48 54.20 55.22 100 54.85 56.55 100 7.21% 75.45%
CarParts.com 15.78 -0.06% -0.01 727533 15.73 15.36 16.05 100 14.90 15.00 300 7.49% 27.36%
Carrols Restaurant G 4.08 3.82% 0.15 975731 3.93 3.91 4.43 300 4.13 4.25 25000 9.97% -35.03%
CARTER BANKSHARES DL 14.88 0.61% 0.09 23547 14.69 14.67 14.98 200 14.90 14.93 400 1.57% 38.81%
Casa Systems 6.24 -5.45% -0.36 237326 6.48 6.21 6.60 100 6.17 6.25 100 -5.02% 1.13%
Casella Waste System 83.61 2.11% 1.73 95027 82.03 81.96 83.78 300 83.44 83.61 6800 4.51% 34.96%
Caseys General Store 191.89 0.48% 0.91 86188 191.26 191.26 194.32 1100 191.66 191.89 3800 2.38% 7.43%
CASS INFORM. DL-,50 42.19 -0.02% -0.01 34389 41.69 41.32 42.35 100 41.96 42.19 200 0.14% 8.43%
Cathay General Banco 42.97 0.82% 0.35 177244 42.74 42.22 43.04 100 43.00 43.88 500 4.88% 33.49%
CAVCO INDS INC. DL-, 241.00 -2.06% -5.06 34809 245.00 240.52 249.95 2100 241.07 241.72 200 5.18% 37.36%
CBTX 27.43 0.73% 0.20 17299 27.44 27.17 27.83 200 27.41 27.49 100 1.97% 7.53%
CDK Global Inc 44.20 -0.29% -0.13 443710 44.42 43.86 44.56 300 40.00 47.00 600 -1.34% -14.72%
CDW Corp. 191.47 0.48% 0.92 431744 190.55 190.55 193.11 100 191.47 191.49 2000 7.74% 45.28%
CECO Environmental C 6.85 -2.00% -0.14 23920 7.01 6.85 7.09 100 6.41 7.20 100 -3.11% -1.58%
CELLEBRITE DI LTD DL 10.99 0.83% 0.09 262736 10.95 10.80 11.37 100 10.51 11.55 500 5.98% 0.00%
Centessa Pharmaceuti 17.00 2.47% 0.41 162244 16.50 15.23 17.08 600 13.00 17.00 300 1.19% 0.00%
Central Garden & Pet 50.56 2.16% 1.07 38150 49.63 49.63 50.84 800 50.56 50.65 100 2.27% 30.95%
Central Garden & Pet 45.27 2.49% 1.10 104896 44.24 44.06 45.42 6700 45.27 45.37 3400 0.64% 24.61%
Century Aluminum 15.63 1.30% 0.20 1049293 15.59 15.33 15.95 100 15.45 15.66 100 -9.39% 41.70%
CENTURY BANC. (MASS. 115.12 -0.09% -0.10 4143 115.09 115.08 115.21 100 115.02 115.15 100 0.06% 48.81%
CENTURY THERAPEUT. - 20.07 1.06% 0.21 73568 19.96 19.81 20.92 600 20.00 20.11 100 3.94% 0.00%
Ceragon Networks 3.32 -2.35% -0.08 678800 3.37 3.32 3.38 300 3.29 3.38 100 -1.78% 19.42%
CERENCE INC. DL-,001 94.55 -0.15% -0.14 194700 94.45 93.71 96.02 500 91.50 95.55 100 3.13% -5.90%
Cerner 71.81 -0.08% -0.06 1484462 72.06 71.73 72.48 100 71.02 73.00 100 0.55% -8.50%
Certara 38.13 -1.14% -0.44 223097 38.45 37.75 38.76 100 33.77 40.00 100 0.77% 13.08%
Ceva 43.25 -1.08% -0.47 57820 43.54 43.15 44.22 500 42.46 46.00 2000 1.36% -4.95%
ChampionX 25.19 -1.10% -0.28 1018295 25.60 25.04 25.77 1500 25.18 25.20 13900 -4.51% 64.64%
Change Healthcare 21.20 0.33% 0.07 1171911 21.19 21.15 21.34 1900 20.61 21.45 700 2.76% 13.67%
Charter Communicatio 730.93 -0.64% -4.74 793300 736.33 729.65 739.86 12900 730.93 731.26 1600 4.56% 10.49%
Check Point Software 123.86 0.16% 0.20 708539 123.83 122.46 124.26 100 118.98 128.00 300 2.16% -6.81%
Cheesecake Factory 42.35 2.54% 1.05 1059604 41.10 40.70 42.52 100 41.20 42.60 100 -1.60% 14.27%
Chefs Warehouse 31.35 -2.43% -0.78 192929 32.05 31.32 32.09 500 28.00 35.21 4500 -6.89% 22.03%
ChemoCentryx 34.57 -1.26% -0.44 2041642 34.29 33.55 35.84 100 34.10 34.40 900 0.29% -44.17%
CHEMUNG FINANCIAL DL 45.58 1.29% 0.58 26596 45.10 45.00 45.61 100 45.45 45.72 100 -1.66% 34.26%
CHESAPEAKE ENERGY DL 62.07 1.04% 0.64 617502 61.49 60.85 62.22 100 60.00 62.61 300 -1.08% 0.00%
Childrens Place 83.50 1.20% 0.99 183503 81.71 80.36 84.29 100 78.00 86.50 600 2.68% 66.67%
Chindata Group Holdi 9.64 -0.52% -0.05 2086958 9.69 9.58 10.29 100 9.55 9.99 200 6.28% -59.77%
Chinook Therapeutics 10.90 -0.18% -0.02 172036 10.89 10.57 10.96 2500 10.90 10.92 1300 -10.29% -31.27%
ChipMOS Tech. 32.30 -0.31% -0.10 24274 32.54 32.20 32.79 200 32.25 32.30 100 0.03% 32.65%
CHURCHILL DOWNS INC. 254.90 -0.42% -1.07 69105 255.26 253.27 256.95 4200 254.90 255.20 1000 0.28% 30.86%
Chuys 29.58 1.75% 0.51 50658 28.92 28.80 29.64 500 29.58 29.64 300 -2.31% 11.66%
Cimpress 88.59 0.49% 0.43 56100 87.89 85.40 89.33 200 88.54 88.59 600 1.38% 0.97%
Cincinnati Financial 122.19 2.01% 2.41 395531 119.96 119.96 122.26 5600 122.18 122.23 400 2.73% 39.85%
Cintas 426.83 0.52% 2.19 267509 426.39 426.08 428.94 200 410.30 441.00 200 2.60% 20.76%
CIPHER MINING INC. 8.00 -3.73% -0.31 1503007 8.18 7.65 8.26 100 7.83 8.22 200 14.45% 0.00%
Cirrus Logic 80.27 -1.73% -1.41 325744 81.52 80.16 82.12 100 78.05 82.50 200 0.22% -2.35%
Cisco Systems 55.11 -1.04% -0.58 15026632 55.55 54.94 55.86 100 55.01 55.10 100 -0.25% 23.15%
Citi Trends 76.46 -1.01% -0.78 72960 76.80 75.06 77.03 200 76.40 76.58 700 9.48% 53.90%
Citrix Systems 99.89 -0.31% -0.31 918843 100.23 99.46 101.25 100 94.95 102.98 100 2.37% -23.22%
CITY HLDG CO. DL 2,5 81.80 1.70% 1.37 46569 80.89 80.89 81.80 100 81.56 81.80 2600 6.90% 17.61%
Clarus Corp 30.44 0.63% 0.19 65745 30.25 29.95 30.47 200 30.38 30.44 300 9.77% 97.66%
Clean Energy Fuels C 8.65 -1.03% -0.09 2549503 8.65 8.31 8.66 100 8.58 8.63 2700 -3.89% 10.05%
Clover Health Invest 7.50 -4.58% -0.36 15340557 7.76 7.37 7.77 11200 7.55 7.56 700 -5.18% -55.28%
Clovis Oncology 4.33 -1.14% -0.05 1855990 4.38 4.25 4.39 600 4.28 4.35 300 -0.23% -9.79%
CMC Materials 127.98 -1.62% -2.11 73244 130.42 127.70 131.93 4400 127.98 135.00 800 1.05% -15.41%
CME Group 217.95 1.47% 3.16 1184749 215.00 214.37 218.67 400 217.80 217.94 100 2.86% 19.72%
CNB FINANCIAL CORP. 24.27 -0.16% -0.04 31574 24.40 24.19 24.79 200 24.23 24.35 3200 -2.88% 14.00%
COAST.FINL. CORP.WA 34.48 0.00% 0.00 61686 34.51 34.27 35.17 200 34.47 34.70 100 2.22% 64.19%
Coca-Cola Bottling C 395.96 0.88% 3.46 11217 394.30 393.00 398.52 100 393.75 398.00 400 -0.07% 48.71%
Coca-Cola European P 52.85 -0.64% -0.34 595403 53.27 52.66 53.48 200 52.85 52.88 200 -3.98% 6.06%
CODEX DNA INC DL -,0 9.55 -3.44% -0.34 70145 9.87 9.50 9.98 600 9.06 11.89 500 -12.14% 0.00%
Codexis 29.75 3.51% 1.01 641983 28.54 28.42 29.82 100 28.50 32.00 100 5.01% 36.28%
COGENT BIOSC.INC.DL- 8.19 -2.15% -0.18 85377 8.36 8.09 8.36 200 8.19 8.21 100 -11.36% -27.07%
Cogent Communication 74.25 0.99% 0.73 107841 73.63 73.39 74.43 200 74.12 74.27 7300 1.45% 24.02%
Cognex 84.92 -1.08% -0.93 266042 86.00 84.79 86.75 100 84.00 91.70 200 0.60% 5.77%
Cognizant Technology 79.00 -0.10% -0.08 1726209 79.34 78.86 79.79 100 77.00 80.00 900 0.22% -3.60%
COGNYTE SOFTWARE LTD 22.34 2.06% 0.45 217017 21.95 21.79 22.45 400 21.65 24.75 400 2.48% 0.00%
Coherent 251.87 -0.45% -1.14 102064 253.35 250.12 255.20 100 190.00 280.00 100 -0.24% 67.89%
Cohu Inc. 30.91 0.03% 0.01 515316 31.24 30.77 31.70 100 30.43 31.48 200 0.72% -19.04%
Coinbase Global A 300.84 0.28% 0.83 5437345 302.00 293.62 306.00 500 300.90 301.75 100 7.21% 0.00%
COLLEGIUM PHARMAC.DL 21.06 0.05% 0.01 69380 21.00 20.83 21.13 100 18.30 21.05 100 0.38% 5.14%
Colliers Internation 145.05 0.79% 1.14 45141 143.84 143.20 145.78 300 144.78 145.05 400 3.45% 62.74%
COLUMBIA BKG SYST. 35.42 1.06% 0.37 877752 35.06 34.77 35.44 100 33.02 37.48 300 1.78% -1.34%
COLUMBIA FINANCIA DL 18.74 0.21% 0.04 44582 18.73 18.60 18.75 1000 12.55 20.00 100 -0.32% 20.44%
Columbia Sportswear 99.07 0.33% 0.33 222352 98.35 96.95 100.18 100 95.00 104.10 100 2.96% 13.38%
Columbus McKinnon Co 49.38 -0.88% -0.44 94943 49.79 49.19 50.27 100 49.38 64.96 100 -1.77% 28.46%
Comcast Corp 54.22 0.35% 0.19 14906945 54.05 53.50 54.35 300 53.50 54.38 100 0.37% 3.47%
Commerce Bancshares 72.16 1.05% 0.75 281814 71.40 71.39 72.40 200 69.46 73.12 100 1.29% 9.83%
Commercial Vehicle G 10.29 -0.10% -0.01 114189 10.23 10.08 10.34 100 9.95 10.35 100 2.08% 18.96%
Commscope Holding 11.76 -2.73% -0.33 2413055 12.01 11.71 12.12 200 11.00 12.42 1100 -3.05% -12.24%
COMMUNITY TRUST BANC 43.42 -0.53% -0.23 23598 43.57 43.37 43.99 1900 43.41 43.62 100 1.31% 17.19%
Commvault Systems 76.27 -0.35% -0.27 150788 76.50 75.96 77.14 200 76.29 76.30 1500 1.06% 37.75%
COMPASS Pathways 38.89 10.14% 3.58 688377 35.50 34.37 39.42 100 38.75 39.00 100 20.70% -18.37%
Computer Programs & 35.93 -0.19% -0.07 74183 36.37 35.73 36.37 100 34.70 35.99 700 -1.10% 33.87%
Computer Task Group 7.96 -0.38% -0.03 20188 7.98 7.86 7.99 200 7.05 9.00 100 1.27% 30.07%
Comscore 3.41 -2.85% -0.10 705753 3.49 3.37 3.50 1500 3.20 3.42 200 -7.34% 36.95%
Comtech Telecommunic 22.22 0.09% 0.02 140584 22.12 21.88 22.41 2100 22.22 22.27 500 -8.45% 7.39%
CONCENTRIX CORP. DL- 185.23 1.91% 3.47 174439 181.24 181.24 185.39 5700 185.23 185.42 500 1.55% 87.67%
CONDUENT INC. DL-,01 6.87 1.48% 0.10 919085 6.73 6.73 6.93 100 6.72 7.00 300 1.93% 43.12%
Confluent A 67.79 -1.51% -1.04 876644 68.18 65.15 69.95 100 66.12 68.87 500 1.33% 0.00%
Conn's 24.11 -0.86% -0.21 156550 24.12 23.82 24.38 100 23.00 25.61 200 4.78% 106.24%
CONNECTONE BANCORP I 32.54 0.43% 0.14 193059 32.38 31.97 32.60 1200 32.47 32.55 7000 0.87% 64.43%
CONSENSUS CLOUD SOL. 65.40 3.02% 1.92 84070 63.27 63.27 65.99 100 60.20 65.70 100 2.72% 0.00%
Consolidated Comm. 7.91 -3.06% -0.25 248611 8.15 7.89 8.18 500 7.82 7.93 100 -16.38% 61.76%
Consolidated Water 11.19 0.09% 0.01 40974 11.14 11.08 11.24 100 11.04 11.70 1000 -0.44% -7.14%
Construction Partner 34.22 -0.47% -0.16 134091 34.45 33.91 34.62 300 31.00 45.00 100 -1.50% 17.55%
ContextLogic A 5.20 -10.65% -0.62 41141178 5.60 5.17 5.67 1300 5.24 5.25 8600 3.17% -71.49%
Copart 152.27 0.28% 0.43 509564 152.50 151.37 153.36 100 149.63 153.50 100 5.02% 19.66%
Corsair Gaming 24.88 -1.43% -0.36 1119962 25.03 24.52 25.18 100 24.74 24.89 100 0.36% -31.31%
CORTEXYME INC. DL-,0 59.41 2.70% 1.56 247744 58.91 57.34 60.11 100 60.10 61.00 200 -5.77% 113.86%
CORVEL CORP. DL-,000 174.76 1.30% 2.24 23956 173.42 173.42 176.90 1400 174.75 175.23 100 0.05% 64.87%
CoStar Group 99.29 0.76% 0.75 967349 98.83 98.55 99.78 100 98.99 100.00 200 5.85% 7.42%
Costco Wholesale 481.99 1.00% 4.76 1710335 478.99 478.56 485.03 400 481.51 481.97 1200 6.54% 27.92%
Couchbase 38.61 -1.51% -0.59 189565 38.60 37.56 39.32 100 37.32 38.60 100 15.98% 0.00%
Coupa Software 245.96 -3.84% -9.81 759089 255.39 244.99 255.90 2000 245.18 245.96 500 -2.64% -27.43%
Covenant Logistics 27.43 1.07% 0.29 526623 26.76 26.64 28.55 1500 27.00 28.40 100 -15.91% 85.21%
COVETRUS INC. 20.19 -0.54% -0.11 412915 20.23 20.02 20.41 100 19.49 20.77 100 1.56% -29.75%
Cowen A 36.57 -0.35% -0.13 189003 36.56 36.03 36.90 1400 36.54 36.58 400 1.44% 40.71%
CRA International 108.27 0.78% 0.84 23427 106.04 106.04 109.98 200 108.14 108.60 100 1.15% 112.59%
Cracker Barrel Old C 130.24 -0.62% -0.81 314894 131.00 129.80 132.29 100 129.51 131.98 200 -3.30% -1.27%
Credit Acceptance 622.42 1.09% 6.72 54848 614.64 614.64 632.16 200 622.49 623.40 200 1.23% 79.82%
Cresud Com. Ind.Fin. 5.64 -2.59% -0.15 90779 5.80 5.57 5.80 300 5.56 5.91 100 1.08% 17.75%
CRICUT INC. CL.A DL- 26.04 -4.58% -1.25 184378 27.07 25.96 27.07 100 26.05 26.37 100 -1.99% 0.00%
Crinetics Pharmaceut 22.49 -0.35% -0.08 1359969 22.61 22.32 23.63 1000 22.60 23.13 100 15.39% 59.39%
Criteo ADR 33.59 -10.31% -3.86 1461686 36.99 33.51 36.99 100 33.60 33.61 200 -9.85% 63.77%
Crocs 149.76 0.78% 1.16 2162588 147.80 147.38 154.44 100 149.20 154.00 200 9.16% 139.00%
Cross Country Health 19.89 -1.29% -0.26 113367 20.11 19.69 20.16 4400 19.89 19.94 1300 5.29% 124.24%
CROSSFIRST BANKSHS D 14.50 2.11% 0.30 83346 14.21 14.21 14.51 400 14.47 14.50 900 6.62% 34.88%
Crowdstrike Holdings 283.39 -0.25% -0.71 2545994 284.23 280.32 290.73 1000 283.26 284.00 200 3.76% 33.79%
CSG Systems Internat 50.62 0.38% 0.19 84351 50.54 50.28 51.00 6000 50.62 50.72 100 0.84% 12.31%
CSI Compressco 1.56 -1.19% -0.02 11324 1.56 1.55 1.59 500 1.25 2.00 200 -7.69% 47.17%
CSW IND. INC. DL-,01 136.49 0.14% 0.19 22690 136.04 135.12 137.67 300 135.92 136.58 700 -0.49% 21.96%
CSX 35.42 1.17% 0.41 14922163 35.12 34.76 35.66 100 35.42 35.59 500 3.69% 17.09%
CUE HEALTH INC. DL-, 9.93 -3.87% -0.40 539742 10.26 9.90 10.38 2600 9.95 10.04 2000 -7.20% 0.00%
CULLINAN ONCOLOGY DL 22.21 -5.17% -1.21 132505 23.38 22.13 23.38 100 20.00 24.00 200 -11.16% 0.00%
Cumberland Pharmaceu 2.68 0.37% 0.01 12102 2.68 2.62 2.68 100 2.61 2.89 200 -2.19% -9.15%
Cutera 41.69 -2.91% -1.25 109032 42.77 41.41 43.00 300 41.69 41.75 300 -3.45% 72.92%
CVB Financial Co. 19.70 -0.91% -0.18 536557 19.85 19.56 20.01 6400 19.70 20.64 500 -1.45% 1.03%
CVRX INC. DL -,01 15.61 -0.26% -0.04 22331 15.69 15.28 15.70 200 15.26 25.00 100 -0.32% 0.00%
CYBERARK SOFTWARE 183.75 -0.08% -0.15 227808 184.04 181.93 185.13 100 160.00 195.00 400 0.86% 13.71%
CYCLERION THERAPEUT. 2.74 -1.79% -0.05 347224 2.79 2.65 2.81 1000 2.70 2.74 2000 1.86% -10.46%
Cymabay Therapeutics 3.89 -2.99% -0.12 391663 4.00 3.83 4.00 1000 3.78 4.05 6000 -2.99% -32.23%
CyrusOne 81.62 -1.73% -1.44 1313815 83.11 81.35 83.14 100 81.52 83.93 100 5.07% 11.58%
CYTEIR THERAPEUT. DL 17.43 -3.97% -0.72 62817 18.40 17.07 18.48 200 16.00 18.88 100 0.81% 0.00%
Cytek Biosciences 24.04 0.46% 0.11 77844 23.93 23.32 24.30 2400 24.04 24.13 100 -0.12% 0.00%
Cytokinetics 37.03 2.26% 0.82 425914 36.00 35.50 37.09 200 35.00 37.00 10000 0.38% 78.20%
CytomX Therapeutics 5.34 4.50% 0.23 838761 5.11 4.94 5.36 100 5.28 5.40 100 3.89% -18.47%
CYXTERA TECHNOL. A - 9.39 -1.16% -0.11 208054 9.13 9.13 9.58 100 9.10 9.95 500 2.62% 0.00%
D-MARKET E.S.+T.SP.A 5.11 -0.20% -0.01 467732 5.15 4.98 5.18 100 5.00 6.07 100 -2.11% 0.00%
Dada Nexus ADR 22.82 -1.64% -0.38 580748 23.25 22.54 23.50 100 22.50 23.00 500 4.20% -37.48%
Daktronics 5.54 1.09% 0.06 58469 5.45 5.44 5.59 300 5.54 5.57 2000 1.65% 18.38%
Datadog A 162.39 0.91% 1.47 1602281 160.94 158.61 162.93 100 161.13 162.60 100 5.12% 64.96%
Dave & Busters Enter 38.27 3.71% 1.37 1280366 36.68 36.43 38.30 100 38.10 38.35 400 3.35% 27.48%
Dawson Geophysical 2.23 -2.19% -0.05 15567 2.27 2.20 2.28 1300 2.20 2.44 1000 -0.89% 5.19%
DAY ONE BIOPHARMAC.- 23.71 -0.38% -0.09 28022 24.01 22.88 24.66 100 22.80 27.00 200 7.04% 0.00%
DBV technologies ADR 5.52 -1.08% -0.06 27322 5.50 5.41 5.55 300 5.44 5.55 300 4.15% 110.69%
DECIBEL THERAP. DL - 7.31 -0.95% -0.07 27726 7.65 7.25 7.68 1400 7.10 7.54 800 -3.31% 0.00%
Deciphera Pharmaceut 34.60 1.65% 0.56 248176 33.49 30.47 34.65 100 29.54 37.93 100 -0.66% -39.37%
DEFINIT.HEALTHC.A DL 39.08 -2.14% -0.85 220672 39.98 38.41 40.20 2600 38.96 39.19 400 -7.62% 0.00%
Denali Therapeutics 47.80 3.53% 1.63 529086 46.05 45.51 47.89 100 47.18 49.13 100 4.92% -42.93%
Dentsply Sirona 58.30 0.03% 0.02 670468 58.41 57.50 58.55 100 57.50 58.90 100 0.78% 11.34%
Descartes Systems 81.90 -1.50% -1.25 81439 83.27 81.40 83.27 900 81.83 81.91 100 -1.67% 40.05%
DESIGN THERAP. DL -, 14.77 1.10% 0.16 23536 14.33 14.30 14.78 400 14.68 14.78 800 3.65% 0.00%
DexCom 566.57 -0.27% -1.53 334100 570.00 561.23 570.00 100 535.35 569.00 200 4.06% 53.24%
DIAMOND HILL DL-,01 193.31 1.17% 2.24 2839 192.09 192.09 194.39 100 191.84 194.61 100 2.12% 29.50%
Diamondback Energy 109.33 0.37% 0.40 2178122 109.88 108.58 111.12 900 108.75 109.29 100 0.97% 125.89%
Dicerna Pharmaceutic 21.83 3.51% 0.74 662101 21.03 20.75 21.90 100 21.00 22.60 200 2.83% -0.91%
Digi International 21.20 -2.26% -0.49 57918 21.68 21.16 21.70 200 20.50 22.00 100 -0.47% 12.17%
DIGIMARC CORP.NEW DL 46.85 0.34% 0.16 117193 47.00 43.77 47.42 200 46.67 46.85 5000 29.13% -0.83%
- - - - - - - - - - - 0.00% 0.00%
Diodes 92.11 -1.28% -1.19 157358 93.41 92.02 94.73 8500 92.10 92.22 200 5.22% 30.65%
DIRTT Env Solutions 3.12 1.96% 0.06 17881 3.05 3.05 3.21 100 3.00 3.55 1000 -3.11% 26.32%
Discovery Comm 'A' 25.10 0.40% 0.10 3904240 25.08 24.75 25.27 100 25.01 25.10 200 1.09% -16.58%
Discovery Communicat 24.26 0.33% 0.08 1786168 24.23 23.97 24.43 400 24.10 24.24 1500 1.13% -7.37%
DISCOVERY B DL-,01 43.30 -1.59% -0.70 4544 43.65 41.68 44.15 400 40.00 49.94 200 -2.50% 33.64%
Dish Network Co. 43.32 -1.28% -0.56 2447798 43.79 42.84 43.79 300 38.00 43.40 300 0.09% 33.95%
DIVERSEY HLDGS A DL- 16.87 1.26% 0.21 174948 16.67 16.67 16.97 7000 16.86 16.89 1600 -0.47% 0.00%
DLOCAL LTD A DL-,002 47.50 -6.55% -3.33 5301547 50.62 47.00 50.83 100 47.68 48.10 400 -22.50% 0.00%
DMC Global 41.72 6.35% 2.49 452160 40.00 38.54 42.43 100 35.46 42.90 100 0.41% -3.54%
DOCEBO INC. 79.14 -3.53% -2.90 55160 82.66 78.08 82.66 700 79.03 79.14 300 2.46% 21.59%
DocuSign 274.73 -1.84% -5.14 1541317 280.81 273.05 281.39 100 274.50 274.70 100 5.47% 23.59%
Dollar Tree 103.15 0.68% 0.70 1290194 102.39 102.19 103.28 600 102.50 103.14 100 3.91% -4.53%
DONEGAL GROUP A DL - 14.89 1.36% 0.20 50102 14.64 14.62 14.99 500 14.89 14.91 200 0.95% 5.83%
DONEGAL GROUP B DL - 14.81 4.00% 0.57 205 14.81 14.81 14.81 200 13.51 15.20 800 7.24% 25.40%
Dorchester Minerals 20.15 -0.89% -0.18 114965 20.52 20.10 20.65 1000 20.15 20.22 100 2.44% 84.69%
Dorman Products 102.32 -1.77% -1.84 70284 104.46 101.81 104.73 200 102.31 102.58 300 1.67% 17.85%
DOUBLED.INTERAC.SP.A 17.39 6.82% 1.11 50409 16.50 16.50 17.40 700 15.88 17.39 400 -0.86% 0.00%
DOUYU INT.HLDG. SP.A 3.68 0.82% 0.03 2080886 3.70 3.65 3.85 3000 3.66 3.74 100 2.22% -66.73%
DraftKings A 46.11 -5.74% -2.81 19040124 48.55 46.07 48.55 600 46.22 46.27 600 -4.10% -0.97%
DREAM FINDERS HOMES 16.46 -1.61% -0.27 91895 16.65 16.32 17.04 100 16.00 18.00 100 -0.36% 0.00%
Driven Brands Holdin 32.16 4.52% 1.39 622618 30.87 30.80 32.75 100 29.26 33.00 100 9.91% 0.00%
Dropbox A 30.32 -0.72% -0.22 2050547 30.66 30.29 30.95 100 30.20 31.00 100 0.10% 36.64%
DSP Group 21.85 -0.14% -0.03 224953 21.87 21.85 21.89 400 20.86 22.00 300 -0.05% 31.71%
DUCK CREEK TECH. DL 31.98 -0.65% -0.21 948123 32.10 30.94 32.32 200 31.50 32.50 100 -8.47% -26.14%
DULUTH HOLDINGS INC. 14.69 0.69% 0.10 89676 14.57 14.37 14.76 200 14.40 15.47 300 1.17% 39.11%
DUOLINGO INC. A DL-, 178.26 0.07% 0.12 224416 178.50 176.23 183.91 100 159.00 186.50 300 13.76% 0.00%
DXP Enterprises 32.68 -0.18% -0.06 28438 32.78 32.08 33.03 100 32.69 32.71 400 1.36% 47.01%
DYNE THERAPEUTICS DL 14.33 -0.28% -0.04 197354 14.38 14.03 14.49 1100 14.26 14.34 400 -3.70% -31.76%
E.W. Scripps 18.67 0.27% 0.05 147503 18.54 18.45 18.85 500 18.00 19.68 900 2.98% 22.11%
Eagle Bulk Shipping 45.71 -0.85% -0.39 207642 46.05 44.88 46.05 400 45.71 45.76 100 3.18% 140.58%
EARGO INC. DL-,0001 7.78 -23.80% -2.43 7188388 9.50 7.71 9.59 400 7.67 7.75 700 8.06% -82.64%
East West Bancorp 84.64 -0.82% -0.70 764608 86.12 83.83 86.60 3000 84.61 84.64 8000 2.22% 66.91%
Eastern Bankshares 21.16 0.14% 0.03 771931 21.14 20.97 21.20 2500 17.92 23.50 200 0.52% 29.74%
Ebang International 2.05 -3.76% -0.08 2888179 2.08 1.98 2.09 200 2.02 2.06 8100 4.06% -66.23%
eBay 80.59 5.75% 4.38 11047525 76.29 76.29 81.19 100 80.40 80.59 200 7.60% 60.38%
Ebix 31.27 -0.73% -0.23 169269 31.60 30.95 31.83 100 20.30 35.00 100 2.90% -17.65%
Echo Global Logistic 48.12 0.10% 0.05 250979 48.36 48.09 48.36 2000 48.08 48.17 100 0.21% 79.42%
EchoStar 'A' 24.15 -1.59% -0.39 359578 24.40 23.90 24.51 300 23.79 26.00 400 -5.03% 13.97%
EDGEWISE THERAP. DL- 16.70 -1.76% -0.30 24469 17.16 16.54 17.55 800 16.65 25.55 100 -5.86% 0.00%
Editas Medicine 37.82 -1.69% -0.65 866823 38.40 36.86 38.40 200 37.37 38.45 1000 -0.53% -46.06%
eHealth 44.64 -3.10% -1.43 239667 46.06 43.87 46.15 100 44.00 46.23 100 -1.95% -36.78%
El Pollo Loco 14.80 -0.54% -0.08 88853 14.88 14.75 15.03 100 14.70 15.75 100 -3.83% -18.23%
Elbit Systems 146.00 0.27% 0.40 10809 146.00 145.62 146.69 100 131.00 146.00 400 -1.51% 11.62%
Electric Last Mile S 7.13 -0.97% -0.07 322677 7.15 7.02 7.20 100 7.05 7.30 500 -1.79% -47.34%
electroCore 0.94 -2.72% -0.03 1227398 0.97 0.92 0.97 100 0.93 0.94 29200 -5.96% -39.92%
Electronic Arts 141.07 0.31% 0.44 2495305 141.00 140.60 144.16 100 138.99 144.50 100 4.69% -1.76%
ELEVATION ONCOLOGY - 7.81 -2.50% -0.20 24916 8.01 7.69 8.06 100 7.37 8.50 400 -1.88% 0.00%
Enanta Pharmaceutica 73.97 2.57% 1.85 135380 72.49 69.32 74.00 1000 73.88 73.97 5600 3.50% 75.70%
Encore Capital Group 51.47 -1.81% -0.95 127025 52.68 51.01 53.29 400 51.38 51.47 8400 0.63% 32.14%
Encore Wire Co. 112.89 3.19% 3.49 152343 109.81 109.81 113.30 100 112.89 136.77 100 1.99% 86.38%
Endo International 4.56 0.44% 0.02 6279311 4.71 4.45 4.75 900 4.53 4.60 500 9.35% -36.49%
Energy Recovery 19.20 1.86% 0.35 352207 18.85 18.62 19.28 1900 19.19 19.21 1500 -3.71% 40.76%
Enovix Corp. 23.61 -1.99% -0.48 741038 24.00 22.79 24.54 800 22.79 23.40 100 13.07% 0.00%
Ensign Group 72.15 -1.80% -1.32 296810 73.50 71.83 74.06 100 59.00 97.00 100 -0.95% -1.06%
ENSTAR GROUP LTD DL- 238.00 -0.69% -1.66 20538 239.36 238.00 241.00 1700 237.93 238.83 100 -1.13% 16.16%
Entegris 137.28 2.55% 3.41 1184304 134.75 133.25 138.70 100 125.01 137.60 100 5.62% 42.85%
ENTERPRISE BAN.CDT D 37.66 0.32% 0.12 6653 37.97 37.36 38.07 200 37.35 37.76 200 -2.28% 47.40%
ENTERPRISE FINL DL-, 48.49 -0.39% -0.19 89299 48.64 48.16 49.00 800 48.42 48.50 12900 1.15% 38.74%
Enthusiast Gaming Hl 3.30 -4.90% -0.17 487909 3.44 3.22 3.49 100 3.24 3.30 800 -7.30% -7.52%
Epizyme 4.55 -1.52% -0.07 816089 4.65 4.45 4.65 500 4.47 4.56 200 -8.08% -58.10%
ePlus 107.98 -0.58% -0.63 25139 108.31 107.85 109.17 1600 107.98 108.27 400 -1.20% 22.77%
Equinix 821.02 1.34% 10.86 308843 815.77 811.77 824.54 100 820.93 821.51 3800 5.07% 14.96%
EQUITY BANCSHS A DL 34.29 3.56% 1.18 71163 33.27 33.19 35.54 200 34.30 34.37 200 -0.55% 58.82%
ERASCA INC. DL -,000 18.89 -2.33% -0.45 87766 19.44 18.45 19.44 100 18.00 22.00 200 6.12% 0.00%
ERIE INDEMNITY CO. A 202.39 1.55% 3.09 48493 199.84 199.16 202.54 100 167.65 202.39 500 4.08% -17.59%
ERYTech Pharma ADR 5.48 -7.43% -0.44 177220 5.97 5.36 6.06 300 5.39 5.89 1300 -9.57% -40.63%
ESSA BANCORP. INC. D 16.00 -0.93% -0.15 49120 15.95 14.79 16.64 100 14.65 18.72 300 -1.48% 6.67%
ETSY INC. DL-,001 241.27 2.24% 5.29 1855252 232.66 232.66 242.45 100 240.94 241.35 200 9.13% 35.61%
Euronet Worldwide 122.60 -0.72% -0.89 598760 123.20 121.90 125.67 100 81.18 147.00 200 -9.48% -15.40%
EUROP.WAX CENT.A -,0 30.28 0.90% 0.27 146121 30.00 29.30 31.54 1000 30.04 30.33 1100 12.61% 0.00%
EVELO BIOSCIENC. DL- 7.93 -4.23% -0.35 136652 8.16 7.75 8.28 1000 7.51 7.95 100 -0.25% -34.41%
EVERCOMMERCE DL-,000 18.97 0.11% 0.02 92469 18.98 18.57 19.04 200 18.05 21.90 100 -0.32% 0.00%
EVGO INC. CL.A 7.85 -3.92% -0.32 1869273 8.12 7.73 8.24 900 7.85 7.88 200 0.64% -26.70%
Exelixis 21.40 0.33% 0.07 913214 21.40 21.22 21.55 100 21.11 21.50 100 -1.92% 6.63%
Exelon Co. 51.31 0.47% 0.24 3423582 51.24 51.09 51.51 100 50.90 51.67 100 3.01% 21.53%
ExlService 124.29 1.18% 1.45 332050 123.20 122.16 125.15 300 124.18 124.29 6500 0.11% 46.00%
ExOne 22.08 -3.66% -0.84 225320 22.78 21.92 22.78 100 22.08 22.09 1000 1.38% 132.67%
Expedia Group 161.67 -0.66% -1.08 1468462 162.27 160.24 163.82 400 161.01 161.66 300 -6.00% 22.11%
Expeditors Intl of W 123.03 2.37% 2.85 818463 119.62 119.62 123.25 100 113.85 140.00 100 6.01% 29.36%
Exponent 113.55 1.14% 1.28 148416 112.17 112.17 114.03 2000 113.55 113.63 200 2.37% 26.12%
Exscientia ADR 22.20 4.96% 1.05 140305 22.20 22.20 22.85 100 20.00 23.00 100 5.51% 0.00%
EXTRAC.OIL+GAS NEW D 65.91 2.20% 1.42 369747 64.82 63.86 65.99 100 53.75 66.00 100 4.21% 0.00%
Extreme Networks 9.77 -4.40% -0.45 733068 10.17 9.70 10.17 100 9.50 9.79 100 -3.93% 41.80%
EZCORP 7.64 -2.18% -0.17 344521 7.83 7.61 7.83 100 7.20 8.40 400 -4.50% 59.50%
F5 Networks 208.25 -0.68% -1.42 294122 209.76 208.00 211.71 100 192.62 208.25 100 1.92% 18.36%
Facebook 324.61 -5.05% -17.27 35224543 326.35 321.11 329.63 200 324.20 324.25 1100 -0.05% 18.84%
Fang Holdings ADR A 5.95 -4.65% -0.29 2322 6.09 5.92 6.09 400 5.65 7.50 100 2.50% -55.60%
Fanhua ADR 13.30 -1.85% -0.25 125195 13.31 13.02 13.44 300 13.26 13.42 300 1.53% 10.47%
Farmer Bros. 7.39 -4.40% -0.34 141155 7.70 7.33 7.71 200 7.30 7.41 100 -5.01% 58.24%
Faro Technologies 69.05 -1.10% -0.77 27258 70.04 68.94 70.49 300 68.97 69.05 400 -1.57% -2.24%
Fastenal 56.05 -0.09% -0.05 1838805 56.29 56.02 56.60 300 55.97 56.05 200 0.56% 14.79%
FibroGen 10.86 2.45% 0.26 1145028 10.52 10.29 10.88 100 10.48 10.99 300 -1.63% -70.72%
Field Trip Health 5.65 0.53% 0.03 177792 5.58 5.33 5.71 400 5.42 5.65 800 3.10% 73.95%
Fiesta Restaurant Gr 10.90 -0.27% -0.03 45403 10.88 10.76 10.91 100 10.49 14.98 100 -1.54% -4.39%
Fifth Third Bancorp 45.49 0.91% 0.41 2947788 45.46 45.08 45.66 200 45.25 45.65 100 4.33% 65.00%
FINANCIAL INST.INC.D 31.90 0.54% 0.17 16190 31.62 31.62 32.03 400 31.90 31.95 100 0.85% 41.78%
FINCH THERAP.GRP. DL 12.20 1.50% 0.18 41211 12.09 11.76 12.54 1000 11.67 15.25 2000 2.09% 0.00%
First Advantage 21.50 1.13% 0.24 90080 21.13 21.13 21.63 100 19.50 23.00 100 4.27% 0.00%
FIRST BANCORP INC. D 29.64 1.86% 0.54 14792 29.36 29.23 29.71 200 29.61 29.81 100 0.34% 16.69%
FIRST BANCORP DL-,01 47.59 0.40% 0.19 178486 47.28 46.94 47.68 100 47.60 47.59 1600 3.73% 40.67%
FIRST BUSEY CORP. A 26.19 0.34% 0.09 100585 26.10 26.08 26.31 1300 26.16 26.19 800 2.26% 21.53%
FIRST BUSINESS F.S.D 28.94 0.59% 0.17 6295 28.66 28.51 28.94 500 28.68 28.97 1900 0.84% 57.20%
First Citizens BancS 844.50 0.89% 7.45 55062 838.18 834.35 850.21 100 0.01 846.99 100 -1.14% 47.06%
FIRST COMMUNITY BANC 32.62 0.52% 0.17 17387 32.41 32.41 32.75 200 25.73 32.70 300 0.22% 51.16%
FIRST FIN. BANKSHS D 51.04 4.16% 2.04 421594 50.09 48.71 51.22 800 47.30 51.07 7700 7.00% 41.09%
First Financial Banc 24.62 2.54% 0.61 422243 24.50 24.15 24.82 3000 24.57 25.38 300 4.45% 40.44%
FIRST FINL CORP IND. 42.85 0.45% 0.19 17386 42.68 42.29 42.90 900 42.85 42.91 200 1.90% 10.30%
FIRST FNL NORTHW. DL 16.46 -0.78% -0.13 2195 16.71 16.46 16.71 100 16.45 16.50 1000 -0.84% 44.39%
1ST HAWAIIAN INC. DL 29.64 0.78% 0.23 752106 29.97 29.32 30.14 1000 29.00 30.15 400 3.56% 25.70%
FIRST INTERN.BANCO.D 35.78 0.14% 0.05 57372 36.50 35.78 36.87 100 14.76 50.00 100 10.98% 24.50%
First Interstate Ban 42.26 1.95% 0.81 285365 41.59 41.55 42.35 100 41.00 43.65 100 3.81% 3.65%
FIRST MERCHANTS 43.07 0.72% 0.31 94048 42.86 42.70 43.40 200 43.02 43.07 1400 0.40% 15.13%
First Midwest Bancor 19.97 0.76% 0.15 546979 19.78 19.74 20.02 100 18.35 21.86 500 4.28% 25.44%
First Solar 106.22 -0.07% -0.07 872657 105.79 103.91 106.29 25000 104.25 107.79 100 1.06% 7.38%
FIRST UTD CORP. DL-, 18.57 2.29% 0.42 4056 18.24 18.24 18.58 100 18.30 18.57 100 1.90% 19.78%
FIRST W.R.GRP.INC. D 22.52 3.30% 0.72 310690 21.74 21.40 22.88 100 21.00 22.64 200 4.31% 0.00%
FIRST WESTERN FIN. I 29.47 0.51% 0.15 30470 27.61 27.61 29.71 100 29.16 29.50 3400 4.76% 50.59%
FirstCash 90.97 0.40% 0.36 82768 90.73 89.86 91.69 3000 90.90 91.09 1500 5.11% 29.88%
FIRSTSERVICE 202.08 0.96% 1.92 20562 200.67 200.44 202.44 200 201.64 202.08 200 3.95% 47.76%
Fiserv 110.18 0.02% 0.02 2209805 109.85 109.44 110.63 100 109.00 110.18 100 0.35% -3.23%
Five Below 192.74 0.20% 0.39 367978 192.77 190.55 193.76 300 190.20 195.00 400 1.41% 10.15%
Five Star 25.11 0.04% 0.01 3912 25.31 24.96 25.31 100 25.11 25.15 900 0.08% 0.00%
Flex Ltd 18.67 -1.53% -0.29 2300093 18.88 18.62 19.08 200 18.60 19.20 300 -1.94% 3.84%
FLEXSTEEL INDS DL 1 30.08 -0.03% -0.01 25552 30.59 29.75 30.59 200 29.76 30.13 100 -0.53% -13.98%
Fluidigm Co. 5.21 -0.19% -0.01 421881 5.20 5.02 5.22 500 5.10 5.19 2000 -2.43% -13.17%
Flushing Financial C 23.38 0.17% 0.04 43960 23.35 23.28 23.50 100 23.35 24.30 100 0.73% 40.50%
Flywire 47.88 2.15% 1.01 448114 46.56 46.21 49.17 1600 47.57 47.89 1600 -7.66% 0.00%
Focus Financial Part 61.48 -0.45% -0.28 459598 62.03 61.30 62.13 100 54.10 61.48 9700 5.26% 41.33%
FormFactor 37.15 2.74% 0.99 371594 36.48 36.48 37.51 500 33.00 39.48 200 3.28% -13.64%
Formula Systems (198 107.29 0.74% 0.79 6341 106.20 105.30 109.73 100 106.38 108.20 100 -0.01% 25.49%
Forrester Research 51.75 1.25% 0.64 35399 51.31 51.25 52.36 300 51.75 51.80 400 1.00% 23.51%
FORTERRA INC DL-,001 23.87 0.29% 0.07 133495 23.76 23.76 23.87 500 20.15 24.25 600 0.80% 38.82%
Fortinet 335.29 0.28% 0.95 456497 334.86 331.30 338.82 100 334.75 336.00 200 6.34% 125.74%
FORWARD AIR CORP. DL 90.86 1.16% 1.04 48559 89.80 89.54 91.16 100 59.19 99.00 300 5.70% 18.25%
Fossil Group 11.78 -2.24% -0.27 233712 11.97 11.71 12.02 1000 11.65 12.65 800 -5.46% 35.87%
FOSTER,L.B. CO. A DL 15.98 -2.92% -0.48 21218 16.44 15.87 16.66 100 15.84 15.98 200 0.76% 6.18%
Fox Corp. A 42.52 -0.21% -0.09 1903146 42.52 42.16 42.69 100 42.17 43.69 100 2.19% 46.02%
Fox Corp. B 39.52 -0.30% -0.12 631181 39.54 39.23 39.68 100 36.00 41.58 100 1.41% 36.84%
Fox Factory Holding 153.82 2.04% 3.07 83966 151.40 149.26 154.59 500 148.00 153.83 200 -2.15% 45.51%
Franklin Electric 87.34 -0.87% -0.77 82858 88.47 84.92 89.27 4300 87.34 87.42 1200 4.35% 26.20%
Freeline Therapeutic 3.15 -4.55% -0.15 437089 3.27 3.06 3.29 100 3.07 3.15 200 -1.87% -82.75%
FreightCar America 4.67 -4.30% -0.21 661446 4.86 4.65 4.94 10000 4.55 4.90 100 8.35% 93.78%
FREQUENCY THERAP. DL 6.74 -0.15% -0.01 101421 6.84 6.70 6.91 9000 6.62 6.89 100 -5.20% -80.88%
FRESHWORKS CL.A DL-, 46.92 4.15% 1.87 1339029 44.70 44.50 48.08 100 46.30 47.00 2900 13.20% 0.00%
FRONTDOOR INC. DL-,0 43.71 0.92% 0.40 262732 43.20 43.14 44.13 100 33.50 45.48 100 2.37% -12.95%
FRONTIER COMM.PAR. D 30.48 2.49% 0.74 1298827 29.76 29.39 30.63 300 27.50 30.65 200 13.14% 0.00%
Frontier Group Holdi 16.08 -0.80% -0.13 254608 16.04 16.00 16.34 300 16.00 16.32 100 -1.11% 0.00%
FRP HLDGS INC. DL-,1 55.99 -0.52% -0.29 7659 56.21 55.99 56.76 100 55.99 56.48 100 -0.16% 22.92%
Fulton Financial Co. 16.82 0.84% 0.14 744837 16.74 16.65 16.86 100 16.57 16.87 200 4.67% 32.23%
Funko A 17.47 0.52% 0.09 576650 17.44 16.78 17.85 100 16.91 17.70 500 -8.44% 68.30%
FUSION PHARMACEUTICA 7.11 -2.74% -0.20 42130 7.57 7.06 7.57 200 7.11 7.23 200 -3.92% -39.49%
G-III Apparel Group 28.40 0.39% 0.11 175981 28.32 28.01 28.79 4300 28.40 28.43 200 0.82% 19.63%
G1 Therapeutics 13.61 2.64% 0.35 722203 13.19 12.81 13.67 100 13.27 13.60 200 6.58% -24.35%
GALAPAGOS N.V. ADR 1 50.93 -1.94% -1.01 142580 50.96 50.28 51.36 100 50.93 51.01 1200 -4.84% -48.55%
GALECTO INC. DL-,000 3.40 -3.13% -0.11 111067 3.50 3.36 3.50 100 3.35 3.40 400 -0.58% -72.82%
Gaming & Leisure Pro 49.23 -0.18% -0.09 471264 49.48 49.08 49.73 100 48.55 49.86 100 -0.20% 16.11%
Garmin 165.15 0.70% 1.15 496109 164.00 163.12 165.84 200 155.00 174.17 100 5.78% 38.02%
Garrett Motion 7.41 0.54% 0.04 247715 7.32 7.23 7.48 500 7.34 7.43 4000 3.64% 67.27%
GENERATION BIO CO.-, 21.72 2.02% 0.43 174898 21.50 20.81 21.83 100 20.00 30.00 1000 -0.41% -23.39%
GENFIT S.A. ADR/1 EO 3.60 -1.10% -0.04 8520 3.70 3.59 3.70 3000 3.60 3.98 300 -2.17% -25.00%
Genmab ADR 46.73 0.73% 0.34 203258 46.50 46.45 46.88 200 46.73 46.76 1000 5.18% 14.93%
Gentex 34.36 -6.78% -2.50 2555681 36.26 34.21 36.92 200 33.50 34.83 100 -8.05% 1.27%
Gentherm 87.41 -0.30% -0.26 126076 87.98 86.98 88.75 300 87.40 87.47 400 0.71% 34.02%
Geospace Technologie 9.95 -1.00% -0.10 8370 9.95 9.92 10.09 100 9.93 10.05 100 9.82% 16.24%
German American Banc 39.86 1.04% 0.41 21083 39.67 39.49 40.00 200 39.86 39.94 300 2.52% 20.46%
Geron Co. 1.45 -0.68% -0.01 1062396 1.46 1.42 1.47 100 1.45 1.47 1000 2.84% -8.81%
Gibraltar Industries 72.58 -0.89% -0.65 69781 73.38 72.36 74.22 100 70.00 93.12 200 -2.09% 0.89%
Gilat Satellite Netw 8.34 -0.95% -0.08 407383 8.39 8.16 8.39 400 8.34 8.40 100 -1.07% 27.91%
Gilead Sciences 67.24 0.37% 0.25 4501244 67.12 66.51 67.27 200 66.50 67.30 100 -0.58% 15.41%
GITLAB CL.A DL-,0000 120.03 6.53% 7.36 892317 106.17 105.50 120.97 100 118.61 120.00 100 4.37% 0.00%
Glacier Bancorp 57.07 1.82% 1.02 269309 56.40 53.55 57.18 100 47.18 60.00 500 5.82% 24.04%
Gladstone Commercial 21.65 -1.10% -0.24 140958 21.95 21.63 21.95 1000 21.42 21.65 200 -0.41% 20.28%
Global Blood Therape 31.57 0.67% 0.21 1045058 31.38 30.52 31.65 100 30.50 32.91 100 3.44% -27.11%
Global Indemnity A 25.50 -0.47% -0.12 8075 25.76 25.45 25.76 600 25.46 25.75 200 -1.24% -10.81%
GLOBAL-E ONLINE LTD 64.27 -3.18% -2.11 3075134 67.22 59.42 67.22 100 62.56 66.00 700 12.60% 0.00%
Gogo Inc. 17.10 0.41% 0.07 493296 17.04 16.76 17.34 400 16.40 17.10 800 5.56% 77.57%
GOHEALTH INC. A DL-, 5.71 -2.06% -0.12 1053488 5.82 5.63 5.90 100 5.70 5.89 100 8.35% -58.20%
Golar LNG 13.52 0.52% 0.07 721888 13.37 13.26 13.57 300 13.02 13.65 200 -0.15% 40.25%
Golden Nugget Online 16.62 -5.62% -0.99 476515 17.61 16.59 17.61 500 16.62 16.94 100 -3.76% -15.63%
Golden Ocean 9.36 -0.32% -0.03 1429654 9.34 9.21 9.43 100 9.36 9.39 100 -2.90% 102.16%
GOODRX HOLDINGS INC. 47.16 0.34% 0.16 1121919 47.00 45.39 47.29 100 47.00 47.28 100 11.17% 16.91%
Goodyear Tire & Rubb 19.81 -0.80% -0.16 6493496 20.09 19.25 20.28 100 19.68 19.80 100 5.15% 81.58%
GOOSEHEAD INS. CL.AD 163.09 1.25% 2.02 98505 160.66 157.12 163.92 100 30.73 178.00 100 0.06% 30.72%
GoPro 8.89 -2.74% -0.25 1855918 9.06 8.81 9.12 100 8.87 8.90 700 0.68% 7.37%
Gossamer Bio 12.73 0.47% 0.06 210558 12.56 12.40 12.77 500 12.16 12.75 100 -9.52% 31.64%
GRACELL BIOTECH. SP. 10.42 -11.09% -1.30 121395 11.43 10.20 11.77 200 10.39 10.60 200 -21.30% 0.00%
Grand Canyon Educati 91.58 -0.53% -0.49 116150 92.14 91.17 92.70 100 91.51 91.58 1200 1.85% -1.64%
GREAT ELM GROUP NEW- 2.14 2.39% 0.05 13031 2.08 2.08 2.16 100 1.92 2.22 100 1.42% -25.69%
Great Lakes Dre. & D 14.87 0.61% 0.09 102859 14.81 14.80 15.01 300 3.99 15.40 100 2.55% 12.91%
GREAT STHN BANCORP D 57.44 1.11% 0.63 15097 56.62 56.62 57.46 100 57.24 57.44 200 0.88% 17.46%
Green Plains 36.30 0.06% 0.02 524213 36.28 34.94 36.55 5100 36.30 36.37 1700 4.79% 175.63%
GREENIDGE GEN.HLD.A- 20.36 -6.95% -1.52 1307373 21.87 20.00 21.90 800 20.20 20.25 200 -16.04% 0.00%
Greenlight Capital R 7.53 -0.40% -0.03 59643 7.60 7.37 7.60 100 7.30 8.02 500 2.17% 3.01%
GREENSKY INC. DL-,01 12.22 1.92% 0.23 2279071 12.00 12.00 12.27 100 12.08 12.30 1000 1.83% 163.93%
Grifols ADR 13.76 -0.79% -0.11 539381 13.87 13.69 13.96 1500 13.76 13.78 3700 -3.23% -25.38%
GRINDROD SHIPPING HL 14.82 -1.33% -0.20 177801 14.97 14.44 14.97 200 14.78 14.84 100 2.92% 252.86%
Gritstone bio 8.93 -1.11% -0.10 673156 8.89 8.53 9.00 100 8.92 8.99 200 -2.83% 126.65%
GROCERY OUTLET HO 23.32 -0.81% -0.19 834522 23.43 23.27 23.68 100 23.00 24.61 100 -1.06% -40.59%
Groupon 23.23 -2.48% -0.59 1115851 23.48 22.71 23.56 100 22.70 24.15 500 -0.68% -38.86%
Grupo Aerop.d.Centro 49.97 -0.54% -0.27 52155 50.27 49.76 50.55 1000 44.66 54.00 100 -1.17% -3.31%
GSI TECHNOLOGY INC. 4.76 -4.80% -0.24 21212 4.95 4.75 5.03 1000 4.77 5.05 400 -5.74% -35.68%
GUARANTY BANCSHS INC 37.34 0.21% 0.08 7160 37.23 36.77 37.49 100 37.34 37.46 900 3.46% 24.67%
Guardant Health A 109.35 -0.16% -0.17 364126 109.47 107.71 109.48 200 102.45 112.50 500 7.63% -15.15%
Gulf Island Fabricat 4.02 -1.13% -0.05 46848 4.07 3.95 4.10 500 3.01 4.50 800 -8.43% 31.38%
Gulf Resources 5.36 -3.51% -0.20 7151 5.55 5.26 5.55 4000 5.00 5.55 100 -7.03% 29.98%
H & E Equipmentrvice 45.63 2.24% 1.00 428624 44.55 43.02 45.91 400 45.63 45.67 1200 14.30% 53.07%
Hackett Group 21.31 0.66% 0.14 53601 21.31 21.12 21.48 600 21.31 21.33 200 3.35% 48.09%
Hain Celestial Group 44.70 0.54% 0.24 354523 44.23 44.21 44.80 2400 44.69 44.70 1400 -1.00% 11.33%
Halozyme Therapeutic 38.87 0.10% 0.04 462822 38.92 38.24 39.18 200 38.88 38.90 7700 2.94% -8.99%
HAMILTON LANE INC DL 99.00 1.53% 1.49 131470 97.89 97.61 99.08 300 98.89 99.03 4900 8.56% 26.84%
Hancock Whitney 51.61 0.62% 0.32 330204 51.46 51.36 52.09 300 47.98 51.63 6600 6.74% 51.70%
Hanmi Financial Co. 20.66 1.22% 0.25 189335 20.41 20.41 20.72 700 20.65 20.67 300 3.77% 82.19%
HARBORONE BANCORP DL 14.36 -0.35% -0.05 59617 14.39 14.28 14.49 200 13.33 15.00 1000 1.48% 32.23%
Harmonic 9.29 -0.96% -0.09 762898 9.33 9.22 9.49 200 8.96 9.50 500 0.22% 25.71%
Harpoon Therapeutics 6.42 -6.69% -0.46 236579 6.85 6.32 6.85 400 6.46 6.58 1000 -7.23% -61.35%
HASBRO 89.50 -3.20% -2.96 1403494 93.63 88.76 93.87 300 88.88 90.25 100 -3.21% -4.32%
Hawaiian Holdings 20.10 -2.85% -0.59 482020 20.36 20.07 20.46 100 20.02 20.15 600 -5.14% 13.56%
HAWKINS INC. DL-,05 37.88 -0.81% -0.31 54023 38.00 37.66 38.70 100 37.89 38.05 300 -1.25% 44.83%
HAWTHORN BANCSHARES 23.64 0.11% 0.03 8985 23.73 23.62 23.85 100 23.62 23.65 200 0.23% 7.92%
Haynes International 39.26 0.13% 0.05 20866 39.25 38.46 39.49 100 39.26 39.33 300 -0.81% 64.68%
HBT FINANCIAL CORP.D 17.73 -0.51% -0.09 10970 17.94 17.70 17.94 200 17.73 17.79 100 3.87% 17.03%
HEADHUNTER GRP (SP.A 57.19 1.60% 0.90 194730 57.41 57.10 58.42 400 57.19 57.32 200 4.92% 89.06%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 20.13 0.25% 0.05 1089552 19.90 19.76 20.23 100 19.80 20.50 100 -11.40% -28.36%
HealthEquity 67.59 2.61% 1.72 491074 65.61 65.15 67.64 100 60.98 72.00 100 7.03% -3.04%
HealthStream 28.30 -0.84% -0.24 43788 28.60 28.09 28.60 600 28.25 28.30 100 1.76% 29.58%
Heartland Express 16.73 -1.06% -0.18 346238 16.89 16.70 17.07 200 16.51 17.25 400 0.97% -7.57%
HEARTLAND FIN. USA D 51.38 1.10% 0.56 105625 50.95 50.90 51.47 100 51.36 51.42 400 2.23% 27.27%
Heidrick & Struggles 44.74 0.68% 0.30 71548 44.54 44.30 45.45 900 44.74 44.81 100 -1.67% 52.28%
Helen of Troy 227.87 0.04% 0.10 55973 227.54 226.39 230.52 100 208.80 228.32 200 0.97% 2.56%
HELIOS TECHS INC. DL 89.87 -0.22% -0.20 30594 90.14 89.30 91.00 300 89.55 89.87 1200 6.22% 68.64%
Hello Group ADR A 13.31 -1.04% -0.14 4634680 13.50 13.15 13.67 100 13.26 13.34 100 6.91% -4.66%
Henry Schein 79.89 1.11% 0.88 346536 78.98 78.22 79.92 2700 79.89 79.90 200 3.16% 19.49%
HERITAGE COMMERCE 11.79 1.29% 0.15 79848 11.65 11.63 11.83 400 10.07 11.90 100 -0.34% 32.92%
HERITAGE FINL CORP.D 25.39 3.59% 0.88 128461 24.69 24.68 25.39 100 6.37 25.55 400 2.38% 8.55%
HERITAGE-CRYSTAL DL- 33.20 1.84% 0.60 108559 33.50 32.89 35.09 100 31.00 35.00 700 7.69% 57.57%
Herman Miller 39.11 0.70% 0.27 434574 38.59 38.59 39.40 100 36.55 41.82 100 2.81% 15.71%
Hibbett 81.14 -2.90% -2.42 316363 83.41 80.75 83.53 100 79.95 81.75 300 8.04% 75.70%
Himax Technologies A 10.26 -3.30% -0.35 2020521 10.61 10.08 10.61 300 10.20 10.36 600 4.80% 38.84%
Hollysys Automation 20.00 -0.20% -0.04 240096 19.94 19.84 20.07 100 19.99 20.00 1000 1.78% 36.15%
Hologic 73.61 -0.04% -0.03 580522 73.75 73.19 74.11 300 71.30 73.61 100 5.66% 1.07%
HOME BANCORP INC. DL 39.20 0.49% 0.19 9484 38.75 38.75 39.58 100 39.02 39.25 200 -0.76% 40.05%
HOME BANCSHARES INC 24.52 -0.12% -0.03 432585 24.73 24.27 24.94 100 21.10 25.64 600 2.42% 25.87%
HOME P.C. DL -,00000 4.40 1.62% 0.07 60922 4.35 4.30 4.45 200 4.39 4.40 5000 6.54% 0.00%
HOMESTREET INC. DL - 43.62 0.46% 0.20 79329 43.61 43.43 44.04 100 43.00 45.00 400 2.61% 29.24%
HOMETR.BANCSHS INC.D 29.64 1.30% 0.38 28612 29.32 29.31 29.68 200 29.58 29.64 300 1.79% 53.50%
HOMOLOGY MED. DL-,00 6.00 -1.32% -0.08 551524 6.10 5.78 6.15 100 5.80 6.18 500 -3.23% -46.86%
HONEST CO.INC. DL-,0 9.38 -1.88% -0.18 457789 9.52 9.33 9.62 100 9.38 9.64 100 1.52% 0.00%
Honeywell Internatio 217.40 -3.17% -7.12 3498592 222.97 217.24 223.90 100 217.05 217.75 100 -1.50% 2.21%
HOOKER FURNISHINGS C 25.96 0.31% 0.08 41557 25.91 25.45 26.28 800 15.00 27.64 900 -0.50% -19.50%
HOOKIPA PHARMA DL-,0 5.02 -2.90% -0.15 146096 5.14 4.90 5.15 100 4.97 5.03 100 -6.34% -54.73%
Hope Bancorp 14.83 0.95% 0.14 428691 14.69 14.62 14.84 100 14.25 15.00 100 1.64% 35.93%
HORIZON BANCORP INC. 18.77 2.23% 0.41 127374 18.41 18.36 18.82 500 14.72 20.00 200 3.42% 18.35%
Horizon Pharma 116.45 -0.01% -0.01 715356 116.89 115.70 117.65 200 115.00 120.00 200 3.90% 59.19%
Horizon Technology F 17.19 -0.06% -0.01 75402 17.20 16.93 17.20 100 16.99 17.19 5000 -0.46% 29.83%
Host Hotels & Resort 16.89 0.84% 0.14 5389739 16.74 16.68 17.00 12600 16.88 16.89 162000 0.66% 15.45%
Houghton Mifflin Har 13.20 -1.12% -0.15 372506 13.29 13.15 13.38 200 13.00 13.61 100 -2.00% 296.40%
Huazhu Group (ADR) 48.41 -0.29% -0.14 406133 48.68 48.31 49.27 1000 48.42 48.45 200 -1.04% 7.51%
Hub Group 77.76 3.06% 2.31 165888 75.65 75.50 78.04 100 77.76 77.81 1000 6.77% 36.42%
Hudson Global 16.53 -0.00% -0.00 28083 16.60 16.02 16.94 200 16.05 16.89 400 -2.08% 57.42%
HUMACYTE INC. A DL-, 9.70 -1.42% -0.14 186506 9.75 9.63 10.21 200 9.20 10.50 200 -5.09% 0.00%
Hunt (J.B.) Transpor 195.66 0.89% 1.72 518583 194.62 194.59 197.71 100 194.00 198.23 1000 2.68% 43.18%
Huntington Bancshare 16.68 1.15% 0.19 7150385 16.58 16.55 16.80 100 16.68 16.75 1000 3.41% 32.07%
HURCO COS INC. 33.45 0.15% 0.05 15020 33.43 33.12 33.45 100 33.12 33.52 100 1.24% 11.50%
Huron Consulting Gro 49.53 -0.56% -0.28 32837 49.74 49.33 50.08 300 49.42 49.54 200 -3.45% -15.98%
HUT 8 MINING CORP (N 11.15 -4.62% -0.54 12161314 11.65 10.82 11.80 500 11.19 11.24 500 -8.76% 305.45%
HUTCHMED (CHINA) LS- 32.17 0.00% 0.00 99197 32.42 32.01 32.44 200 30.02 37.45 100 -0.40% 0.47%
Hydrofarm Holdings G 34.89 -3.46% -1.25 213441 35.75 34.75 36.09 100 34.90 35.26 100 -2.08% -33.64%
Hyzon Motors A 5.39 -7.86% -0.46 3049984 5.66 5.27 5.79 1200 5.35 5.42 300 -5.60% -49.15%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 152.34 -0.50% -0.77 361010 151.90 150.38 154.26 5000 145.00 166.48 100 0.51% -19.55%
Icahn Enterprises L. 56.93 0.64% 0.36 243389 56.82 56.57 57.30 100 56.57 57.20 1000 4.21% 12.35%
ICF International 97.49 1.32% 1.27 25955 96.68 96.26 97.84 1900 97.49 97.74 300 -0.56% 31.16%
Ichor Holdings 38.25 -3.38% -1.34 459740 38.49 37.68 40.70 100 37.65 38.50 100 -6.43% 26.89%
ICON 277.52 0.14% 0.39 300103 276.23 275.14 278.90 200 277.43 277.72 200 0.90% 42.33%
ICOSAVAX INC. DL -,0 25.50 -