| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| VCNX |
 |
Vaccinex Inc |
3.50 |
3.99 |
3.50 |
3.91 |
29372 |
12.36% |
| EDIT |
|
Editas Medicine |
1.95 |
2.14 |
1.89 |
2.14 |
2771569 |
12.04% |
| CRNC |
|
Cerence Inc |
7.58 |
8.42 |
7.57 |
8.31 |
2898907 |
11.99% |
| ABCL |
|
AbCellera Biologics Inc |
2.90 |
3.04 |
2.85 |
3.02 |
738412 |
7.47% |
| GSAT |
|
Globalstar, Inc |
2.13 |
2.24 |
2.12 |
2.21 |
21021556 |
7.28% |
| IBIO |
|
Ibio Inc |
2.60 |
2.77 |
2.57 |
2.77 |
70879 |
6.95% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
2.98 |
3.25 |
2.45 |
2.77 |
4253062 |
6.95% |
| TAC |
|
TransAlta Corporation (USA) |
12.72 |
13.54 |
12.53 |
13.48 |
2920659 |
5.39% |
| ESOA |
|
Energy Services of America Corp |
15.23 |
16.97 |
15.23 |
15.92 |
337365 |
5.15% |
| PHIO |
|
Phio Pharmaceuticals Corp |
2.86 |
2.86 |
2.61 |
2.84 |
33582 |
4.80% |
| BE |
|
Bloom Energy Corp Cl A |
26.72 |
27.50 |
25.71 |
27.08 |
6627919 |
4.31% |
| SITE |
|
Siteone Landscape Supply |
148.95 |
151.75 |
147.87 |
151.05 |
391044 |
4.27% |
| PGEN |
|
Precigen Inc |
0.77 |
0.80 |
0.77 |
0.80 |
288726 |
3.90% |
| NFE |
|
New Fortress Energy Llc |
12.20 |
12.46 |
11.60 |
12.41 |
6683458 |
3.76% |
| GURE |
|
Gulf Resources Inc |
0.55 |
0.57 |
0.54 |
0.57 |
51076 |
3.64% |
| NEOG |
|
Neogen Corporation |
12.44 |
12.91 |
12.30 |
12.82 |
2090105 |
3.64% |
| EPSN |
|
Epsilon Energy |
5.61 |
5.88 |
5.61 |
5.83 |
25377 |
3.55% |
| LGO |
|
Largo Resources Ltd. |
2.08 |
2.15 |
2.04 |
2.13 |
162054 |
3.40% |
| VFC |
|
V |
20.86 |
21.83 |
20.81 |
21.05 |
5301677 |
3.03% |
| TTSH |
|
Tile Shop Hldgs Inc |
6.65 |
6.85 |
6.50 |
6.79 |
111718 |
3.03% |
| ADTX |
|
Aditx Therapeutics Inc |
0.35 |
0.35 |
0.34 |
0.35 |
107500 |
2.94% |
| OGEN |
|
Oragenics Inc |
0.35 |
0.39 |
0.34 |
0.37 |
542093 |
2.78% |
| SYNA |
|
Synaptics, Incorporated |
79.11 |
80.98 |
79.10 |
80.50 |
342614 |
2.70% |
| CDZI |
|
Cadiz Inc |
4.14 |
4.25 |
4.11 |
4.21 |
290065 |
2.68% |
| FND |
|
Floor & Decor Holdings Inc |
109.13 |
112.65 |
107.85 |
109.92 |
1454359 |
2.56% |
| TYG |
|
Tortoise Energy Infrastructure Corp |
44.90 |
45.99 |
44.80 |
45.45 |
32257 |
2.53% |
| BTTR |
|
Better Choice Company Inc |
2.14 |
2.21 |
2.06 |
2.13 |
44247 |
2.40% |
| UG |
|
United-Guardian, Inc |
9.98 |
10.19 |
9.90 |
10.02 |
9099 |
2.35% |
| NAII |
|
Natural Alternatives International, Inc. |
4.43 |
4.43 |
4.30 |
4.38 |
5759 |
2.34% |
| CAL |
|
Continental Airlines, Inc |
26.99 |
27.50 |
26.73 |
27.18 |
975953 |
2.30% |
| DWSN |
|
Dawson Geophysical Company |
1.40 |
1.41 |
1.31 |
1.40 |
47118 |
2.19% |
| GPRE |
|
Green Plains Renewable Energy Inc |
10.48 |
10.73 |
10.40 |
10.58 |
1274828 |
1.83% |
| MXC |
|
Mexco Energy Corporation |
11.50 |
12.00 |
11.45 |
11.81 |
6194 |
1.72% |
| GT |
|
The Goodyear Tire & Rubber Company |
10.12 |
10.33 |
10.01 |
10.16 |
5470839 |
1.70% |
| NTG |
|
NATCO Group Inc |
56.06 |
57.50 |
56.06 |
57.18 |
19246 |
1.51% |
| KYMR |
|
Kymera Therapeutics Inc |
44.02 |
46.55 |
44.02 |
46.65 |
92527 |
1.50% |
| CLNE |
|
Clean Energy Fuels Corp |
2.76 |
2.79 |
2.70 |
2.77 |
1327104 |
1.47% |
| GNT |
|
Gabelli Natural Resources Gold |
5.78 |
5.85 |
5.77 |
5.83 |
19229 |
1.39% |
| PED |
|
Petroflow Energy Ltd |
0.81 |
0.84 |
0.78 |
0.81 |
82089 |
1.25% |
| APO |
|
American Community Properties Trust |
176.77 |
178.11 |
174.17 |
177.85 |
3790486 |
1.21% |
| WSC |
|
Wesco Financial Corporation |
38.75 |
39.80 |
38.62 |
39.16 |
1889843 |
1.21% |
| USEG |
|
U |
1.70 |
1.75 |
1.67 |
1.72 |
54726 |
1.18% |
| ACA |
|
Arcosa Inc |
108.48 |
108.48 |
106.83 |
108.35 |
195312 |
1.13% |
| KRO |
|
Kronos Worldwide, Inc |
10.27 |
10.38 |
10.09 |
10.36 |
159397 |
1.07% |
| DAR |
|
Darling International Inc |
35.59 |
36.01 |
34.87 |
35.95 |
2052421 |
1.07% |
| ORA |
|
Ormat Technologies, Inc |
78.83 |
79.15 |
78.03 |
78.99 |
368416 |
1.01% |
| ET |
|
Energy Transfer LP |
19.06 |
19.50 |
18.89 |
19.26 |
14501854 |
1.00% |
| DHR |
|
Danaher Corporation |
228.45 |
231.01 |
228.01 |
230.12 |
3098873 |
0.99% |
| RGCO |
|
RGC Resources Inc |
20.43 |
20.77 |
20.26 |
20.60 |
7269 |
0.83% |
| NKTX |
|
Nkarta Inc |
2.65 |
2.72 |
2.58 |
2.69 |
578388 |
0.75% |
| MVO |
|
MV Oil Trust |
8.60 |
8.71 |
8.42 |
8.69 |
67256 |
0.70% |
| BYND |
|
Beyond Meat Inc |
4.54 |
4.63 |
4.49 |
4.55 |
1163430 |
0.66% |
| KKR |
|
KKR & Co. L.P. |
157.48 |
158.90 |
156.91 |
158.01 |
4054699 |
0.62% |
| HESM |
|
Hess Midstream Partners LP |
37.12 |
37.59 |
36.73 |
37.38 |
860922 |
0.59% |
| MPC |
|
Marathon Petroleum Corp |
150.27 |
151.21 |
149.02 |
150.94 |
2684155 |
0.56% |
| LIND |
|
Lindblad Expd Hld |
13.56 |
13.56 |
13.13 |
13.48 |
265802 |
0.52% |
| ISRG |
|
Intuitive Surgical, Inc |
548.21 |
556.23 |
548.21 |
550.41 |
1014566 |
0.50% |
| CRON |
|
Cronos Group Inc |
2.03 |
2.09 |
2.03 |
2.04 |
762802 |
0.49% |
| HAIN |
|
The Hain Celestial Group, Inc |
8.32 |
8.51 |
8.23 |
8.27 |
631028 |
0.49% |
| MTZ |
|
MasTec, Inc |
141.61 |
142.25 |
139.32 |
141.92 |
637168 |
0.46% |
| GGG |
|
Graco Inc |
89.72 |
89.93 |
88.89 |
89.51 |
631895 |
0.46% |
| BVS |
|
Bioventus Inc |
11.69 |
11.89 |
11.55 |
11.68 |
198890 |
0.34% |
| RA |
|
RailAmerica, Inc. |
13.64 |
13.70 |
13.64 |
13.66 |
165394 |
0.29% |
| CMI |
|
Cummins Inc |
380.39 |
382.86 |
379.35 |
379.60 |
752297 |
0.27% |
| BWMN |
|
Bowman Consulting Group Ltd |
28.28 |
28.60 |
27.74 |
28.34 |
65160 |
0.25% |
| DMLP |
|
Dorchester Minerals L |
33.88 |
34.50 |
33.00 |
33.22 |
285478 |
0.24% |
| CRVL |
|
CorVel Corporation |
353.72 |
355.69 |
348.50 |
352.58 |
28267 |
0.20% |
| CG |
|
The Carlyle Group |
52.88 |
53.24 |
52.41 |
52.85 |
1604190 |
0.17% |
| L |
|
Loews Corporation |
85.93 |
86.25 |
85.66 |
86.08 |
560186 |
0.16% |
| SXT |
|
Sensient Technologies Corporation |
78.45 |
78.87 |
77.92 |
78.10 |
127619 |
0.13% |
| XYL |
|
Xylem Inc |
127.00 |
127.74 |
126.15 |
126.37 |
980150 |
0.11% |
| FRPT |
|
Force Protection, Inc |
154.83 |
155.87 |
153.11 |
154.37 |
448296 |
0.09% |
| WCN |
|
Waste Connections, Inc |
190.31 |
191.55 |
189.98 |
190.35 |
664223 |
0.03% |
| CQP |
|
Cheniere Energy Partners, L |
59.20 |
59.37 |
58.25 |
58.50 |
30883 |
0.02% |
| CAT |
|
Caterpillar Inc |
398.15 |
399.74 |
392.74 |
395.03 |
1331038 |
0.01% |
| XTNT |
|
XTENT, Inc |
0.40 |
0.40 |
0.39 |
0.40 |
78628 |
0.00% |
| DIT |
|
AMCON Distributing Co |
148.50 |
148.50 |
148.50 |
148.50 |
29 |
0.00% |
| MDU |
|
MDU Resources Group, Inc |
19.56 |
19.56 |
19.25 |
19.47 |
1331493 |
0.00% |
| PFIE |
|
Profire Energy |
2.53 |
2.54 |
2.53 |
2.54 |
304728 |
0.00% |
| CPK |
|
Chesapeake Utilities Corporation |
129.75 |
130.00 |
128.80 |
129.75 |
65197 |
0.00% |
| AIM |
|
Aerosonic Corporation |
0.21 |
0.22 |
0.20 |
0.21 |
109991 |
0.00% |
| SRV |
|
Cushing MLP Total Return Fund |
46.05 |
46.05 |
45.52 |
45.70 |
25055 |
0.00% |
| HUSA |
|
Houston American Energy Corporation |
1.26 |
1.27 |
1.20 |
1.26 |
252581 |
0.00% |
| MMLP |
|
Martin Midstream Partners L |
4.00 |
4.00 |
3.99 |
3.99 |
124874 |
0.00% |
| K |
|
Kellogg Company |
80.72 |
80.93 |
80.65 |
80.74 |
1185856 |
-0.04% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.64 |
35.64 |
35.55 |
35.55 |
494640 |
-0.08% |
| IFF |
|
International Flavors & Fragrances Inc |
89.26 |
90.00 |
88.66 |
88.92 |
992336 |
-0.09% |
| GTLS |
|
Chart Industries, Inc |
192.64 |
194.51 |
189.35 |
190.41 |
1215076 |
-0.10% |
| EMO |
|
Entergy Mississippi, Inc |
49.37 |
49.81 |
48.72 |
49.06 |
60392 |
-0.12% |
| WTS |
|
Watts Water Technologies, Inc |
216.59 |
216.59 |
214.64 |
215.17 |
142781 |
-0.13% |
| BH |
|
Biglari Holdings Inc |
232.28 |
236.51 |
225.00 |
229.67 |
12481 |
-0.14% |
| EPD |
|
Enterprise Products Partners L |
32.96 |
33.00 |
32.57 |
32.80 |
4189958 |
-0.15% |
| PIRS |
|
Pieris Pharma |
16.61 |
16.61 |
16.31 |
16.33 |
2011 |
-0.18% |
| SJM |
|
The J |
116.80 |
117.18 |
116.21 |
116.46 |
1103526 |
-0.18% |
| EGY |
|
VAALCO Energy, Inc |
4.81 |
4.82 |
4.62 |
4.81 |
1412265 |
-0.21% |
| MLM |
|
Martin Marietta Materials, Inc |
585.37 |
585.40 |
576.97 |
581.18 |
395346 |
-0.21% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.08 |
4.09 |
4.06 |
4.07 |
482030 |
-0.25% |
| WES |
|
Western Gas Partners, LP |
40.38 |
40.75 |
39.94 |
40.24 |
640052 |
-0.27% |
| PCG |
|
PG&E Corporation |
20.50 |
20.63 |
20.09 |
20.33 |
18681896 |
-0.29% |
| CMS |
|
CMS Energy Corporation |
67.53 |
67.55 |
66.68 |
67.17 |
3485134 |
-0.31% |
