| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| ANEB |
 |
Anebulo Pharmaceuticals Inc |
0.38 |
0.58 |
0.38 |
0.55 |
40000 |
25.00% |
| LGVN |
|
LogicVision, Inc |
0.85 |
1.10 |
0.81 |
0.98 |
13055521 |
20.99% |
| EQ |
|
Embarq Corporation |
2.13 |
2.63 |
2.08 |
2.47 |
4390722 |
18.75% |
| CTXR |
|
Citius Pharmaceuticals Inc |
0.87 |
1.03 |
0.86 |
0.97 |
1216552 |
11.49% |
| XBIO |
|
Xenetic Biosciences Inc |
2.57 |
2.89 |
2.56 |
2.81 |
61035 |
9.34% |
| SANA |
|
Sana Biotechnology Inc |
3.11 |
3.38 |
3.10 |
3.37 |
3835106 |
8.71% |
| TAOP |
|
Taoping Inc |
1.29 |
1.45 |
1.26 |
1.45 |
13770 |
8.21% |
| PGEN |
|
Precigen Inc |
3.21 |
3.55 |
3.21 |
3.52 |
2101933 |
6.99% |
| XCUR |
|
Exicure Inc |
3.94 |
4.26 |
3.94 |
4.20 |
21011 |
6.60% |
| CSBR |
|
Champions Oncolog |
5.51 |
6.23 |
5.50 |
6.09 |
18826 |
6.10% |
| OCGN |
|
Ocugen Inc |
2.34 |
2.67 |
2.34 |
2.48 |
14719306 |
5.98% |
| ADPT |
|
Adaptec, Inc |
12.60 |
13.28 |
12.40 |
13.17 |
1865241 |
5.87% |
| XXII |
|
22nd Century Group Inc |
3.81 |
4.00 |
3.78 |
3.89 |
4283 |
5.14% |
| GURE |
|
Gulf Resources Inc |
4.76 |
5.00 |
4.58 |
5.00 |
24822 |
4.82% |
| AXTI |
|
AXT, Inc |
47.38 |
51.98 |
45.51 |
48.88 |
8444170 |
4.60% |
| SNSE |
|
Sensei Biotherapeutics Inc |
30.70 |
32.69 |
30.20 |
32.31 |
108954 |
4.50% |
| SMMT |
|
Summit Therapeu ADR |
15.76 |
16.72 |
15.53 |
16.11 |
1680322 |
4.20% |
| HIMS |
|
Hims & Hers Health Inc |
23.46 |
24.82 |
23.25 |
24.80 |
36257577 |
4.03% |
| RXRX |
|
Recursion Pharmaceuticals Inc |
3.33 |
3.52 |
3.27 |
3.42 |
13055695 |
3.95% |
| TGTX |
|
Tg Therapeuticscmn |
27.17 |
27.99 |
26.93 |
27.98 |
1186926 |
3.86% |
| CCM |
|
Concord Medical Services Holding Ltd. |
3.91 |
3.91 |
3.85 |
3.86 |
750 |
3.76% |
| OPK |
|
Opko Health Inc |
1.15 |
1.20 |
1.15 |
1.20 |
1977121 |
3.45% |
| XNCR |
|
Xencor Inc |
11.60 |
12.08 |
11.41 |
12.02 |
357001 |
3.44% |
| CMBM |
|
Cambium Networks Corp |
1.23 |
1.40 |
1.21 |
1.27 |
258116 |
3.25% |
| CELC |
|
Celcuity Inc |
110.54 |
116.11 |
110.54 |
114.28 |
213211 |
3.17% |
| ACET |
|
Aceto Corporation |
7.13 |
7.69 |
6.98 |
7.26 |
121491 |
3.13% |
| ONCY |
|
Oncolytics Biotech, Inc |
0.96 |
1.00 |
0.95 |
0.99 |
541043 |
3.13% |
| ILMN |
|
Illumina, Inc |
116.50 |
120.41 |
116.00 |
118.97 |
943415 |
2.95% |
| LCTX |
|
Lineage Cell Therapeutics Inc |
1.63 |
1.71 |
1.60 |
1.62 |
1253967 |
2.53% |
| KKR |
|
KKR & Co. L.P. |
84.50 |
87.37 |
83.49 |
85.94 |
4838907 |
2.46% |
| LTRX |
|
Lantronix, Inc |
6.21 |
6.54 |
6.17 |
6.32 |
478417 |
2.27% |
| ALGS |
|
Aligos Therapeutics Inc |
7.56 |
7.90 |
7.50 |
7.57 |
29770 |
2.16% |
| INSG |
|
Inseego Corp |
12.24 |
12.81 |
11.80 |
11.93 |
102538 |
1.97% |
| CRL |
|
Charles River Laboratories |
155.62 |
158.76 |
153.05 |
155.54 |
493607 |
1.85% |
| NAUT |
|
Nautilus Biotechnology Inc |
2.22 |
2.38 |
2.21 |
2.33 |
118842 |
1.75% |
| SYBX |
|
Synlogic Inc |
0.61 |
0.61 |
0.61 |
0.61 |
1100 |
1.67% |
| ANAB |
|
Anaptysbio Inc |
64.50 |
66.25 |
63.10 |
64.82 |
488545 |
1.61% |
| CNMD |
|
CONMED Corporation |
36.48 |
37.39 |
36.39 |
37.28 |
138261 |
1.53% |
| MEDP |
|
Medpace Holdings Inc |
450.52 |
464.93 |
445.04 |
450.45 |
148458 |
1.49% |
| PHAT |
|
Phathom Pharmaceuticals Inc |
10.04 |
10.50 |
9.91 |
10.37 |
916968 |
1.47% |
| BIVI |
|
Biovie Inc |
1.39 |
1.44 |
1.37 |
1.41 |
43652 |
1.44% |
| LFVN |
|
Lifevantage Cp |
5.20 |
5.42 |
5.14 |
5.20 |
85578 |
1.36% |
| THC |
|
Tenet Healthcare Corporation |
226.57 |
228.30 |
215.97 |
227.67 |
587199 |
1.31% |
| AYI |
|
Acuity Brands, Inc |
258.00 |
263.48 |
258.00 |
260.82 |
185631 |
1.28% |
| ELAN |
|
Elanco Animal Health Inc |
22.78 |
23.16 |
22.42 |
22.96 |
1753609 |
1.23% |
| ROP |
|
Roper Industries, Inc |
350.00 |
353.28 |
346.13 |
351.10 |
975949 |
1.22% |
| INTC |
|
Intel Corporation |
45.00 |
46.65 |
44.85 |
45.80 |
55845428 |
1.22% |
| SWKH |
|
Swk Holdings Corp |
16.65 |
17.00 |
16.65 |
17.00 |
5749 |
1.19% |
| SLP |
|
Simulations Plus, Inc |
12.36 |
12.60 |
12.25 |
12.45 |
85831 |
1.14% |
| IQV |
|
Iqvia Holdings Inc |
164.65 |
167.04 |
164.14 |
164.68 |
901351 |
1.07% |
| LITE |
|
Lumentum Hld |
608.79 |
639.56 |
604.50 |
622.51 |
1945850 |
1.04% |
| MBRX |
|
Metabasis Therapeutics, Inc |
2.04 |
2.11 |
1.98 |
2.04 |
128628 |
0.99% |
| COCP |
|
Cocrystal Pharma Inc |
1.02 |
1.05 |
1.01 |
1.03 |
12530 |
0.98% |
| VRDN |
|
Viridian Therapeutics Inc |
28.40 |
29.86 |
28.40 |
28.67 |
674861 |
0.92% |
| MASS |
|
908 Devices Inc |
6.11 |
6.14 |
5.94 |
6.06 |
97143 |
0.83% |
| TRNS |
|
Transcat, Inc. |
73.47 |
75.11 |
71.40 |
73.92 |
48537 |
0.83% |
| BOXL |
|
Boxlight Corp Cl A |
1.26 |
1.30 |
1.23 |
1.30 |
160689 |
0.78% |
| CSCO |
|
Cisco Systems, Inc |
77.46 |
79.26 |
77.33 |
78.33 |
11851163 |
0.76% |
| UTHR |
|
United Therapeutics Corporation |
533.83 |
543.37 |
533.83 |
536.02 |
288665 |
0.60% |
| PBYI |
|
Puma Biotechnology |
5.94 |
6.02 |
5.85 |
5.90 |
143837 |
0.51% |
| SLAB |
|
Silicon Laboratories |
202.63 |
203.08 |
202.03 |
203.04 |
87913 |
0.47% |
| AI |
|
Arlington Asset Investment Corp |
8.87 |
9.04 |
8.72 |
8.91 |
3338291 |
0.45% |
| BIO |
|
Bio-Rad Laboratories, Inc |
265.20 |
270.00 |
261.38 |
262.88 |
71370 |
0.40% |
| RGEN |
|
Repligen Corporation |
113.76 |
116.01 |
112.84 |
114.14 |
764599 |
0.33% |
| IRDM |
|
Iridium Communications Inc. |
24.60 |
25.29 |
24.28 |
24.86 |
884958 |
0.32% |
| EXEL |
|
Exelixis, Inc |
40.81 |
41.75 |
40.55 |
41.26 |
1277112 |
0.22% |
| HALO |
|
Halozyme Therapeutics, Inc |
64.31 |
64.58 |
63.22 |
63.66 |
535638 |
0.16% |
| NET |
|
Cloudflare Inc Cl A |
210.00 |
217.73 |
207.00 |
212.31 |
1272720 |
0.09% |
| PDT |
|
John Hancock Patriot Premium Div Fund II |
13.22 |
13.36 |
13.14 |
13.18 |
86962 |
0.08% |
| FOLD |
|
Amicus Therapeutics, Inc |
14.37 |
14.39 |
14.37 |
14.38 |
1665295 |
0.07% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
14.06 |
14.23 |
13.84 |
14.05 |
2501018 |
0.07% |
| IEX |
|
IDEX Corporation |
189.63 |
189.63 |
185.59 |
188.21 |
246529 |
0.05% |
| TCPC |
|
TCP Capital Corp |
3.68 |
3.73 |
3.62 |
3.64 |
1103511 |
0.00% |
| ORGO |
|
Organogenesis Holdings Inc |
2.66 |
2.71 |
2.61 |
2.65 |
344501 |
0.00% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.15 |
1.20 |
1.10 |
1.13 |
136866 |
0.00% |
| TAK |
|
Takeda Pharmaceutical CO Ltd |
17.77 |
17.96 |
17.74 |
17.77 |
2197136 |
0.00% |
| MBIO |
|
Mustang Bio Inc |
1.01 |
1.01 |
0.94 |
0.94 |
23473 |
0.00% |
| FATE |
|
Fate Therapeutics |
1.22 |
1.23 |
1.11 |
1.17 |
1734680 |
0.00% |
| KC |
|
Kingsoft Cloud Holdings Limited ADR |
13.41 |
14.14 |
13.40 |
13.54 |
629166 |
0.00% |
| PMCB |
|
PharmaCyte Biotech Inc |
0.70 |
0.70 |
0.69 |
0.70 |
28203 |
0.00% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
2.51 |
2.51 |
2.43 |
2.46 |
1934 |
0.00% |
| PHR |
|
Prudential Financial, Inc |
11.11 |
11.30 |
10.77 |
10.98 |
1073358 |
-0.09% |
| LWAY |
|
Lifeway Foods, Inc |
20.91 |
21.33 |
20.80 |
20.95 |
13481 |
-0.14% |
| DXR |
|
Daxor Corporation |
11.50 |
11.50 |
11.47 |
11.48 |
2200 |
-0.17% |
| MRK |
|
Merck & Co |
115.90 |
117.89 |
115.25 |
115.63 |
3537873 |
-0.24% |
| CVCO |
|
Cavco Industries, Inc |
497.50 |
509.25 |
493.00 |
497.09 |
48967 |
-0.30% |
| ASMB |
|
Assembly Biosciences |
28.52 |
29.10 |
27.75 |
28.23 |
33682 |
-0.35% |
| WNC |
|
Wabash National Corporation |
8.25 |
8.40 |
8.04 |
8.19 |
264624 |
-0.36% |
| XBIT |
|
Xbiotech Inc |
2.46 |
2.46 |
2.32 |
2.33 |
3631 |
-0.43% |
| BDTX |
|
Black Diamond Therapeutics Inc |
2.13 |
2.22 |
2.07 |
2.12 |
863322 |
-0.47% |
| RPRX |
|
Repros Therapeutics Inc |
45.90 |
46.13 |
45.31 |
45.63 |
1701762 |
-0.52% |
| SEER |
|
Seer Inc |
1.80 |
1.82 |
1.76 |
1.82 |
209102 |
-0.55% |
| DGII |
|
Digi International Inc |
49.68 |
51.01 |
48.71 |
49.12 |
81277 |
-0.55% |
| IFF |
|
International Flavors & Fragrances Inc |
70.90 |
71.48 |
69.39 |
69.62 |
776674 |
-0.56% |
| DNLI |
|
Denali Therapeutics Inc |
20.90 |
21.42 |
20.08 |
20.59 |
726977 |
-0.58% |
| IBM |
|
International Business Machines Corp |
246.00 |
249.72 |
244.71 |
246.25 |
2900009 |
-0.58% |
| NVAX |
|
Novavax, Inc |
10.38 |
10.61 |
10.13 |
10.24 |
2118998 |
-0.58% |
| INO |
|
Inovio Biomedical Corp |
1.68 |
1.77 |
1.65 |
1.67 |
831386 |
-0.60% |
| EBS |
|
Emergent BioSolutions Inc |
8.13 |
8.44 |
8.01 |
8.08 |
337796 |
-0.62% |
| QTRX |
|
Quanterix Corp |
4.78 |
4.85 |
4.60 |
4.73 |
216670 |
-0.63% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| IMUC |
|
Immunocellular Therapeutics Ltd |
0.1700 |
0.1700 |
0.1356 |
0.1700 |
900 |
126.67% |
| HSTA |
|
Hestia Insight Inc. |
0.0356 |
0.0356 |
0.0356 |
0.0356 |
5000 |
35.36% |
| AVVH |
|
Avvaa World Health Care Products Inc |
0.0025 |
0.0032 |
0.0025 |
0.0029 |
42800 |
20.83% |
| PHBI |
|
Pharmagreen Biotech Inc |
0.0014 |
0.0017 |
0.0014 |
0.0017 |
2014200 |
13.33% |
| PGOL |
|
Patriot Gold Corp |
0.0790 |
0.0790 |
0.0790 |
0.0790 |
1000 |
12.70% |
| CDTAF |
|
Carl Data Solutions Inc |
0.0297 |
0.0297 |
0.0257 |
0.0297 |
3100 |
8.39% |
| TXTM |
|
Protext Mobility Inc |
0.0079 |
0.0080 |
0.0076 |
0.0080 |
7063500 |
3.90% |
| CYDY |
|
Cytodyn Inc |
0.2500 |
0.2623 |
0.2500 |
0.2610 |
1416000 |
3.74% |
| CUBT |
|
Curative Biotechnology Inc |
0.0073 |
0.0086 |
0.0073 |
0.0086 |
17000 |
3.61% |
| PCSV |
|
Pcs Edventures Com |
0.1390 |
0.1390 |
0.1390 |
0.1390 |
1000 |
3.35% |
| PVCT |
|
Provectus Pharma |
0.0570 |
0.0575 |
0.0549 |
0.0575 |
4500 |
1.95% |
| XIACF |
|
Xiaomi Corp |
4.3050 |
4.4900 |
4.2600 |
4.3750 |
10800 |
1.74% |
| SHTDY |
|
Sinopharm Group |
13.1100 |
13.5500 |
13.1100 |
13.4700 |
75200 |
1.05% |
| SBHGF |
|
Sbi Holdings Inc Ord |
17.8700 |
19.0000 |
17.8700 |
18.2550 |
19000 |
0.86% |
| VPTDF |
|
Ventripoint Diagnostics Ltd |
0.0860 |
0.0860 |
0.0758 |
0.0805 |
115800 |
0.12% |
| KDDIY |
|
Kddi Cp ADR |
16.3100 |
16.5800 |
16.3100 |
16.4100 |
342200 |
0.12% |
| VGLS |
|
VG Life Sciences Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
78195400 |
0.00% |
| PBIO |
|
Pressure Biosciences |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
600 |
0.00% |
| RSCF |
|
Reflect Scientific Inc |
0.0466 |
0.0478 |
0.0466 |
0.0466 |
99500 |
0.00% |
| ENDV |
|
Endonovo Therapeutics Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
277700 |
0.00% |
| AHOTF |
|
American Hotel |
0.3140 |
0.3300 |
0.3140 |
0.3300 |
34000 |
0.00% |
| SRMX |
|
Saddle Ranch Media Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
1679900 |
0.00% |
| SPOM |
|
Spo Global Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
11000 |
0.00% |
| LLBO |
|
Lifeline Biotech |
0.0005 |
0.0006 |
0.0004 |
0.0006 |
5002000 |
0.00% |
| GTCH |
|
Gbt Technologies Inc |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
25639500 |
0.00% |
| VDRM |
|
Viaderma Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
5000 |
0.00% |
| CEFC |
|
Commercial Natl Finl Corp [Mi] |
13.9480 |
13.9480 |
13.9480 |
13.9480 |
100 |
-0.01% |
| NWBO |
|
Northwest Bioth Cmn |
0.2250 |
0.2330 |
0.2200 |
0.2245 |
1298500 |
-0.22% |
| SOBKY |
|
Softbank Corp ADR |
13.3550 |
13.4000 |
13.2300 |
13.3000 |
164700 |
-0.45% |
| SSMXY |
|
Sysmex Corp ADR |
8.7850 |
8.8100 |
8.6500 |
8.6700 |
292300 |
-0.46% |
| ALPMY |
|
Astellas Pharma Inc |
14.8200 |
14.8815 |
14.6500 |
14.6600 |
121200 |
-0.74% |
| TCCPY |
|
Technopro Holdings Inc ADR |
5.6600 |
5.8200 |
5.6500 |
5.7500 |
21600 |
-0.86% |
| BVAXF |
|
BiondVax Pharmaceuticals Ltd. |
0.0714 |
0.0733 |
0.0703 |
0.0733 |
33000 |
-0.95% |
| WXXWY |
|
Wuxi Biologics Cayman Inc ADR |
9.1600 |
9.1600 |
8.7500 |
8.7500 |
31700 |
-1.19% |
| SFBQF |
|
Softbank Corp |
1.3200 |
1.3200 |
1.3200 |
1.3200 |
6400 |
-1.86% |
| WSPOF |
|
WSP Global |
162.3195 |
163.9850 |
161.1260 |
161.3950 |
400 |
-1.92% |
| LOVFF |
|
Cannara Biotech Inc |
1.3220 |
1.3700 |
1.3003 |
1.3003 |
5600 |
-2.96% |
| NSCIF |
|
Nanalysis Scientific Corp |
0.1069 |
0.1069 |
0.1018 |
0.1018 |
34000 |
-3.05% |
| DNZOF |
|
Denso Corp Ltd Ord |
12.6500 |
12.9900 |
11.3100 |
12.1500 |
7800 |
-3.61% |
| DNZOY |
|
Denso Corp Ltd ADR |
12.1600 |
12.2200 |
11.9600 |
11.9800 |
239600 |
-4.01% |
| APAAF |
|
Appia Energy Corp |
0.1250 |
0.1288 |
0.1200 |
0.1201 |
117400 |
-4.07% |
| ACHFF |
|
Arch Biopartners Inc |
0.5400 |
0.5496 |
0.4975 |
0.4975 |
12500 |
-4.16% |
| IDKFF |
|
Threed Cap Inc [Y] |
0.0770 |
0.0810 |
0.0770 |
0.0784 |
55400 |
-4.16% |
| RNECY |
|
Renesas Electronics Corp |
7.8500 |
7.8500 |
7.5200 |
7.5600 |
642200 |
-5.26% |
| RAFA |
|
Rafarma Pharmaceuticals Inc [Wy] |
0.0672 |
0.0672 |
0.0672 |
0.0672 |
10000 |
-6.01% |
| ETST |
|
Earth Science Tech Inc |
0.1161 |
0.1161 |
0.1101 |
0.1101 |
20500 |
-6.77% |
| ITOX |
|
Iiot-Oxys Inc |
0.0008 |
0.0009 |
0.0008 |
0.0009 |
3089800 |
-10.00% |
| NJDCY |
|
Nihon Densan Kabushiki Kaisha ADR |
3.9500 |
4.0100 |
3.1501 |
3.1501 |
5200 |
-12.11% |
| AXIM |
|
Axim Biotechnologies |
0.0100 |
0.0100 |
0.0055 |
0.0071 |
1318400 |
-29.70% |
