| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| SMSI |
 |
Smith Micro Software, Inc |
3.72 |
4.31 |
3.40 |
3.69 |
112282 |
355.56% |
| BCDA |
|
Biocardia Inc |
1.20 |
1.80 |
1.02 |
1.07 |
149003224 |
18.89% |
| LFVN |
|
Lifevantage Cp |
9.06 |
10.05 |
8.80 |
10.00 |
918527 |
7.76% |
| SGMO |
|
Sangamo Biosciences, Inc |
0.20 |
0.22 |
0.19 |
0.22 |
2040200 |
4.76% |
| VAC |
|
Marriot Vacations Worldwide Cor |
86.80 |
90.19 |
86.63 |
89.54 |
271567 |
3.12% |
| CHD |
|
Church & Dwight Co |
94.30 |
98.03 |
94.20 |
96.77 |
896088 |
2.84% |
| PHAT |
|
Phathom Pharmaceuticals Inc |
9.99 |
10.80 |
9.77 |
10.14 |
730549 |
2.84% |
| BNR |
|
Burning Rock Biotech Limited ADR |
9.10 |
9.39 |
8.70 |
9.39 |
11148 |
2.74% |
| MAR |
|
Marriott International, Inc |
388.11 |
396.65 |
386.45 |
392.51 |
1491610 |
1.84% |
| JAN |
|
Janone Inc |
24.63 |
25.27 |
24.47 |
25.11 |
1888657 |
1.82% |
| FKWL |
|
Franklin Wireless Corp |
2.77 |
2.85 |
2.75 |
2.85 |
28326 |
1.79% |
| RHP |
|
Ryman Hospitality Properties REIT |
116.27 |
119.71 |
116.27 |
119.02 |
156267 |
1.66% |
| RPRX |
|
Repros Therapeutics Inc |
55.27 |
55.94 |
55.00 |
55.88 |
4852924 |
1.54% |
| LWAY |
|
Lifeway Foods, Inc |
23.37 |
24.01 |
23.15 |
23.60 |
84102 |
1.42% |
| VRTX |
|
Vertex Pharmaceuticals Incorporated |
445.61 |
453.16 |
443.86 |
446.83 |
1106787 |
1.15% |
| ATEC |
|
Alphatec Holdings, Inc |
7.97 |
8.36 |
7.86 |
8.01 |
2687865 |
1.14% |
| TAK |
|
Takeda Pharmaceutical CO Ltd |
15.62 |
15.68 |
15.46 |
15.60 |
3011331 |
0.97% |
| ISRG |
|
Intuitive Surgical, Inc |
420.00 |
428.46 |
419.84 |
422.11 |
2123848 |
0.78% |
| HST |
|
Host Hotels & Resorts, Inc |
24.47 |
24.78 |
24.35 |
24.62 |
7592934 |
0.70% |
| XHR |
|
Xenia Hotels & Resorts Inc |
18.50 |
18.58 |
18.22 |
18.41 |
430218 |
0.60% |
| MRK |
|
Merck & Co |
120.59 |
123.46 |
120.36 |
120.85 |
5912418 |
0.48% |
| THC |
|
Tenet Healthcare Corporation |
162.50 |
166.09 |
161.46 |
162.04 |
541694 |
0.45% |
| UTHR |
|
United Therapeutics Corporation |
547.10 |
550.99 |
540.80 |
549.63 |
392107 |
0.35% |
| PDT |
|
John Hancock Patriot Premium Div Fund II |
12.75 |
12.86 |
12.75 |
12.83 |
124786 |
0.31% |
| EXEL |
|
Exelixis, Inc |
52.44 |
52.98 |
52.21 |
52.68 |
1595682 |
0.30% |
| PBYI |
|
Puma Biotechnology |
6.99 |
7.08 |
6.92 |
7.03 |
119657 |
0.29% |
| SCOR |
|
COMSCORE, Inc |
7.89 |
8.05 |
7.75 |
8.00 |
7347 |
0.25% |
| PRPO |
|
Precipio Inc |
23.49 |
23.93 |
22.87 |
23.51 |
20849 |
0.21% |
| ROP |
|
Roper Industries, Inc |
335.41 |
336.93 |
330.39 |
332.32 |
592059 |
0.14% |
| CNMD |
|
CONMED Corporation |
35.33 |
35.77 |
34.77 |
35.16 |
204397 |
0.09% |
| RDY |
|
Dr |
13.24 |
13.37 |
13.24 |
13.25 |
700419 |
0.08% |
| KEQU |
|
Kewaunee Scientific Corporation |
36.73 |
37.41 |
36.73 |
37.41 |
700 |
0.00% |
| SYBX |
|
Synlogic Inc |
0.60 |
0.72 |
0.60 |
0.69 |
6100 |
0.00% |
| MTNB |
|
Matinas Biopharma Hl |
0.78 |
0.80 |
0.76 |
0.79 |
7584 |
0.00% |
| CVCO |
|
Cavco Industries, Inc |
553.61 |
562.97 |
545.99 |
549.91 |
88944 |
0.00% |
| BME |
|
Blackrock Health Sciences Trust |
40.50 |
40.65 |
39.82 |
39.93 |
36909 |
0.00% |
| HALO |
|
Halozyme Therapeutics, Inc |
71.73 |
72.25 |
70.71 |
71.53 |
819089 |
-0.08% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
306.34 |
306.73 |
300.50 |
303.14 |
730009 |
-0.17% |
| IDCC |
|
InterDigital, Inc |
259.99 |
262.22 |
257.51 |
260.66 |
271736 |
-0.21% |
| SHO |
|
Sunstone Hotel Investors, Inc |
11.55 |
11.59 |
11.46 |
11.47 |
1107488 |
-0.26% |
| APLE |
|
Apple Hospitality REIT Inc |
15.52 |
15.80 |
15.49 |
15.64 |
2377836 |
-0.26% |
| IFF |
|
International Flavors & Fragrances Inc |
73.00 |
74.44 |
72.50 |
73.01 |
899260 |
-0.31% |
| CTSH |
|
Cognizant Technology Solutions Corp |
54.27 |
54.61 |
52.33 |
53.22 |
7377981 |
-0.37% |
| SLAB |
|
Silicon Laboratories |
218.89 |
219.20 |
217.68 |
218.14 |
389304 |
-0.39% |
| HQH |
|
H&Q Healthcare Investors |
19.30 |
19.32 |
19.04 |
19.12 |
162923 |
-0.42% |
| IEX |
|
IDEX Corporation |
215.40 |
217.34 |
213.89 |
215.36 |
202393 |
-0.44% |
| SMMT |
|
Summit Therapeu ADR |
15.24 |
15.35 |
14.66 |
14.76 |
5646578 |
-0.47% |
| MIDD |
|
The Middleby Corporation |
154.90 |
156.59 |
151.80 |
154.94 |
283377 |
-0.48% |
| RIGL |
|
Rigel Pharmaceuticals, Inc |
30.33 |
30.69 |
29.74 |
29.98 |
299237 |
-0.70% |
| FBRX |
|
Forte Biosciences Inc |
16.37 |
16.70 |
15.71 |
16.55 |
301693 |
-0.78% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.50 |
8.60 |
8.33 |
8.41 |
1909769 |
-0.83% |
| XBIT |
|
Xbiotech Inc |
2.38 |
2.38 |
2.35 |
2.37 |
32139 |
-0.84% |
| IONS |
|
Ionis Pharmaceuticals |
75.21 |
75.96 |
73.81 |
74.48 |
1453669 |
-0.85% |
| XOMA |
|
XOMA Limited |
42.30 |
42.30 |
42.03 |
42.08 |
26894 |
-0.85% |
| MEDP |
|
Medpace Holdings Inc |
453.53 |
458.00 |
442.95 |
454.25 |
105808 |
-0.86% |
| TGTX |
|
Tg Therapeuticscmn |
40.36 |
41.14 |
40.04 |
40.14 |
1370538 |
-0.96% |
| AQB |
|
Aquabounty Technologies Inc |
0.99 |
1.00 |
0.96 |
0.98 |
17366 |
-1.01% |
| TDS |
|
Telephone & Data Systems, Inc |
39.66 |
39.74 |
38.81 |
39.16 |
509627 |
-1.31% |
| NTIP |
|
Network-1 Sec Solu |
1.43 |
1.49 |
1.43 |
1.47 |
20758 |
-1.34% |
| PTC |
|
PAR Technology Corporation |
140.99 |
141.50 |
136.75 |
136.99 |
825207 |
-1.34% |
| AI |
|
Arlington Asset Investment Corp |
10.49 |
10.72 |
9.92 |
10.42 |
7859643 |
-1.42% |
| TAOP |
|
Taoping Inc |
1.24 |
1.41 |
1.24 |
1.25 |
7229 |
-1.57% |
| LCTX |
|
Lineage Cell Therapeutics Inc |
1.22 |
1.24 |
1.19 |
1.20 |
961673 |
-1.64% |
| PHR |
|
Prudential Financial, Inc |
9.91 |
9.91 |
9.38 |
9.54 |
556261 |
-1.65% |
| OGEN |
|
Oragenics Inc |
0.63 |
0.63 |
0.59 |
0.59 |
23278 |
-1.67% |
| LIXT |
|
Lixte Biotechnology Holdings Inc |
6.83 |
7.48 |
6.69 |
7.00 |
134870 |
-1.69% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
15.49 |
15.57 |
15.19 |
15.29 |
846570 |
-1.80% |
| TPVG |
|
Triplepoint Venture Growth Bdc |
5.52 |
5.53 |
5.36 |
5.39 |
106037 |
-1.82% |
| PNBK |
|
Patriot National Bancorp |
1.06 |
1.08 |
1.04 |
1.05 |
127596 |
-1.87% |
| IQV |
|
Iqvia Holdings Inc |
189.00 |
189.00 |
182.37 |
183.40 |
548069 |
-1.89% |
| HQL |
|
H&Q Life Sciences Investors |
17.25 |
17.29 |
16.59 |
16.94 |
115461 |
-1.91% |
| CSBR |
|
Champions Oncolog |
5.67 |
5.67 |
5.65 |
5.65 |
275 |
-1.91% |
| LNTH |
|
Lantheus Holdings |
102.57 |
104.00 |
100.61 |
100.84 |
571200 |
-1.92% |
| TMO |
|
Thermo Fisher Scientific, Inc |
484.00 |
486.79 |
469.62 |
472.72 |
836376 |
-1.93% |
| LIFE |
|
Life Technologies Corp |
17.01 |
18.21 |
16.55 |
16.84 |
236682 |
-1.98% |
| AYI |
|
Acuity Brands, Inc |
305.74 |
308.19 |
299.74 |
301.98 |
106884 |
-1.98% |
| XCUR |
|
Exicure Inc |
2.75 |
3.30 |
2.75 |
2.90 |
14842 |
-2.03% |
| XNCR |
|
Xencor Inc |
12.08 |
12.08 |
11.55 |
11.77 |
673301 |
-2.08% |
| MYGN |
|
Myriad Genetics, Inc |
4.65 |
4.72 |
4.53 |
4.58 |
922385 |
-2.14% |
| KKR |
|
KKR & Co. L.P. |
94.72 |
97.11 |
92.43 |
93.40 |
1322793 |
-2.18% |
| ONCY |
|
Oncolytics Biotech, Inc |
0.86 |
0.86 |
0.83 |
0.85 |
1010061 |
-2.30% |
| SXI |
|
Standex Intl Corp |
295.38 |
297.46 |
286.35 |
290.45 |
64800 |
-2.35% |
| CRL |
|
Charles River Laboratories |
187.18 |
187.35 |
180.55 |
181.35 |
233286 |
-2.45% |
| ANAB |
|
Anaptysbio Inc |
50.58 |
52.28 |
50.36 |
50.37 |
408273 |
-2.48% |
| KRYS |
|
Krystal Biotech Inc |
305.34 |
312.81 |
300.02 |
300.28 |
164155 |
-2.52% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
13.08 |
13.18 |
12.79 |
12.80 |
258299 |
-2.59% |
| TPC |
|
Tutor Perini Corporation |
71.81 |
72.09 |
70.00 |
70.51 |
182796 |
-2.62% |
| SIGA |
|
SIGA Technologies, Inc |
4.43 |
4.45 |
4.29 |
4.30 |
468400 |
-2.71% |
| DYAI |
|
Dyadic International |
0.72 |
0.72 |
0.69 |
0.70 |
70898 |
-2.78% |
| PCVX |
|
Vaxcyte Inc |
48.70 |
49.19 |
47.23 |
47.36 |
668065 |
-2.79% |
| ORGO |
|
Organogenesis Holdings Inc |
2.45 |
2.51 |
2.41 |
2.42 |
589476 |
-2.81% |
| ADM |
|
Archer Daniels Midland Company |
83.05 |
83.35 |
80.87 |
80.93 |
1337289 |
-2.93% |
| TUYA |
|
Tuya Inc |
2.06 |
2.08 |
1.91 |
1.95 |
1104911 |
-2.99% |
| TENX |
|
Tenax Therapeutics |
11.07 |
11.07 |
10.57 |
10.75 |
463943 |
-3.07% |
| DNLI |
|
Denali Therapeutics Inc |
19.94 |
19.94 |
19.24 |
19.52 |
1776359 |
-3.13% |
| BOLT |
|
Bolt Technology Corp |
4.72 |
4.72 |
4.46 |
4.53 |
10339 |
-3.21% |
| SEER |
|
Seer Inc |
1.85 |
1.85 |
1.78 |
1.79 |
67051 |
-3.24% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
21.85 |
22.19 |
21.03 |
21.22 |
894388 |
-3.28% |
| CELZ |
|
Creative Medical Technology Holdings Inc |
2.15 |
2.15 |
2.00 |
2.06 |
56318 |
-3.29% |
| SCYX |
|
Scynexis Inc |
4.82 |
5.00 |
4.55 |
4.68 |
53170 |
-3.31% |
