OTC Penny Stocks
OTC penny stocks is a list of stocks trading on the OTCBB market. The OTC stock screener is updated throughout the day allowing day traders and swing traders to find the best otc stocks to buy.
Published on January 14, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| AACG | Ata Creativity Global | 1.8500 | 2.0900 | 1.8300 | 1.9100 | 184121 | 2.69% |
| AAOI | Applied Optoelect | 4.1900 | 4.2400 | 4.0400 | 4.1100 | 755379 | -2.14% |
| AAU | Almaden Minerals Ltd | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 571197 | -0.88% |
| ABEO | Abeona Therapeutics | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 6129608 | 0.92% |
| ABEV | Ambev S.A. | 2.7100 | 2.7500 | 2.7000 | 2.7500 | 10843342 | 1.10% |
| ABIO | ARCA biopharma, Inc | 2.0100 | 2.0600 | 1.9800 | 2.0300 | 116707 | -0.49% |
| ABUS | Arbutus Biopharma Cp | 3.1600 | 3.3200 | 3.1300 | 3.3100 | 2451679 | 2.80% |
| ABVC | ABVC BioPharma Inc | 3.2500 | 3.4300 | 3.2500 | 3.2900 | 101622 | -1.20% |
| ACHR | Archer Aviation Inc | 3.9800 | 4.0800 | 3.7600 | 3.9600 | 1868475 | -1.25% |
| ACIU | AC Immune S.A. | 4.7300 | 4.8400 | 4.6200 | 4.8200 | 104965 | 1.05% |
| ACOR | Acorda Therapeutics Inc | 2.2200 | 2.2800 | 2.1300 | 2.1600 | 113772 | -2.70% |
| ACRX | Acelrx Pharmaceutica | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 543270 | 0.41% |
| ACST | Acasti Pharma | 1.3000 | 1.4300 | 1.3000 | 1.3900 | 699558 | 4.51% |
| ACTG | Acacia Research- Acacia Technologies | 4.7900 | 4.8600 | 4.7200 | 4.7900 | 258616 | -1.03% |
| ADAP | Adaptimmune Ther Ads | 3.3500 | 3.4000 | 3.1600 | 3.3000 | 767213 | -1.79% |
| ADIL | Adial Pharmaceuticals Inc | 2.5000 | 2.6500 | 2.5000 | 2.6200 | 162592 | 3.76% |
| ADMA | Adma Biologics | 1.2900 | 1.4000 | 1.2800 | 1.4000 | 2198849 | 7.69% |
| ADMP | Adamis Pharmaceuticl | 0.6300 | 0.6600 | 0.6000 | 0.6100 | 1795625 | -3.71% |
| ADTX | Aditx Therapeutics Inc | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 654410 | 0.55% |
| ADVM | Adverum Biotechnlgs | 1.6100 | 1.6500 | 1.5500 | 1.6500 | 1306788 | 3.13% |
| AEI | Alset EHome International Inc | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 1712775 | 4.98% |
| AESE | Allied Esports Entertainment Inc | 1.8700 | 1.9300 | 1.8500 | 1.9200 | 152471 | 1.05% |
| AEZS | AEterna Zentaris Inc | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 778978 | 0.14% |
| AFI | Armstrong Flooring Inc | 2.1500 | 2.4400 | 2.1000 | 2.3000 | 247032 | 5.99% |
| AFIB | Acutus Medical Inc | 2.7500 | 2.8200 | 2.5200 | 2.6600 | 756856 | -11.92% |
| AFMD | Affimed N.V. | 4.3600 | 4.4500 | 4.2000 | 4.4400 | 989690 | 0.68% |
| AGE | Agex Therapeutics Inc | 0.9100 | 0.9100 | 0.8100 | 0.8200 | 406709 | -12.49% |
| AGEN | Antigenics, Inc | 2.9000 | 3.0600 | 2.8700 | 3.0500 | 3803809 | 5.54% |
| AGIL | AgileThought Inc | 4.3000 | 4.6900 | 4.0600 | 4.6900 | 110900 | 7.82% |
| AGLE | Aeglea Biothera | 4.3200 | 4.6400 | 4.2200 | 4.5500 | 170788 | 5.32% |
| AGMH | Agm Group Holdings Inc Cl A | 2.3300 | 2.4800 | 2.2300 | 2.2900 | 789364 | -3.38% |
| AGRI | AgriFORCE Growing Systems ltd | 1.8300 | 1.8700 | 1.7100 | 1.7900 | 128568 | -4.28% |
| AGRX | Agile Therap | 0.4100 | 0.4200 | 0.3600 | 0.3800 | 2115537 | -4.50% |
| AGTC | Applied Genetic Tech | 1.7000 | 1.7500 | 1.6700 | 1.7400 | 333205 | 0.58% |
| AHPI | Allied Healthcare Product | 4.6700 | 4.8000 | 4.3800 | 4.5600 | 246398 | -1.72% |
| AIHS | Senmiao Technology Ltd | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 189059 | 0.76% |
| AIKI | Alkido Pharma Inc | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 1604607 | -0.41% |
| AIM | Aerosonic Corporation | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 121448 | -2.20% |
| AKBA | Akebia Therapeutics | 2.1200 | 2.2100 | 2.0400 | 2.2000 | 4318749 | 3.29% |
| ALDX | Aldeyra Therapeu | 3.5800 | 3.7800 | 3.5500 | 3.7800 | 660742 | 3.28% |
| ALF | Alabama Power Co | 1.9000 | 2.0400 | 1.8600 | 2.0000 | 105256 | 5.82% |
| ALGS | Aligos Therapeutics Inc | 3.2700 | 3.4100 | 3.1500 | 3.4000 | 652751 | 2.10% |
| ALNA | Allena Pharmaceuticals Inc | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 1562581 | -4.09% |
| ALPP | Alpine 4 Holdings Inc | 1.6500 | 1.6900 | 1.5300 | 1.6900 | 879855 | 5.63% |
| ALRN | American Learning Corp | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 191253 | -0.55% |
| ALZN | Alzamend Neuro Inc | 1.8500 | 1.8600 | 1.7500 | 1.7900 | 1498579 | -2.72% |
| AMPE | Ampio Pharmaceuticals | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 928745 | 0.49% |
| AMPY | Amplify Energy Corp | 3.5500 | 3.8900 | 3.5300 | 3.8700 | 571518 | 0.26% |
| AMRN | Amarin Corporation plc (ADR) | 3.4200 | 3.5200 | 3.3900 | 3.5200 | 2674720 | 1.44% |
| AMRS | Amyris Inc | 4.8500 | 5.1500 | 4.7400 | 4.9900 | 5106195 | 0.00% |
| AMRX | Amneal Pharmaceuticals Inc | 4.5800 | 4.6600 | 4.5200 | 4.6400 | 328108 | 0.22% |
| AMST | Amesite Inc | 1.0600 | 1.0700 | 0.9600 | 1.0400 | 596550 | -2.80% |
| AMWL | American Well Corp Cl A | 4.6500 | 4.7200 | 4.4300 | 4.6400 | 3305484 | 0.22% |
| ANGN | Angeion Corporation | 2.4000 | 2.4200 | 2.2500 | 2.3200 | 108131 | -5.31% |
| ANIX | Anixa Biosciences Inc | 3.5800 | 3.5900 | 3.3100 | 3.4100 | 113221 | -0.29% |
| ANY | Sphere 3D Corp | 2.5300 | 2.6900 | 2.5200 | 2.6600 | 3524763 | -6.99% |
| APCX | AppTech Payments Corp | 2.0500 | 2.3000 | 2.0500 | 2.2200 | 136409 | 6.73% |
| APLT | Applied Therapeutics Inc | 3.8000 | 3.9700 | 3.6000 | 3.9400 | 194331 | 2.34% |
| APM | Aptorum Group Ltd Cl A | 1.3200 | 1.3300 | 1.2000 | 1.3200 | 194023 | -2.22% |
| APPH | AppHarvest Inc | 3.8800 | 4.0600 | 3.8300 | 4.0200 | 1234895 | 4.96% |
| APRE | Aprea Therapeutics Inc | 2.5700 | 2.6500 | 2.4800 | 2.6400 | 502504 | 2.72% |
| APTO | Aptose Bioscns | 1.3300 | 1.3600 | 1.2900 | 1.3400 | 373424 | -0.74% |
| APTX | Aptinyx Inc | 2.6600 | 2.9400 | 2.7000 | 2.9200 | 108999 | 4.29% |
| AQB | Aquabounty Technologies Inc | 1.8700 | 1.8800 | 1.8100 | 1.8400 | 1234440 | -1.08% |
| AQMS | Aqua Metals Inc | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 839383 | -0.94% |
| AQST | Aquestive Therapeutics Inc | 3.6800 | 3.7000 | 3.4800 | 3.6900 | 807818 | 0.55% |
| ARAY | Accuray Incorporated | 4.3700 | 4.4100 | 4.1700 | 4.2400 | 732545 | -4.50% |
| ARC | American Reprographics Company | 3.6300 | 3.7000 | 3.5500 | 3.6400 | 165020 | -1.62% |
| ARDS | Aridis Pharmaceuticals Inc | 1.4200 | 1.5600 | 1.3700 | 1.5400 | 397468 | 6.21% |
| ARDX | Ardelyx Inc | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 2582577 | 0.82% |
| AREC | American Resources Corp | 2.1500 | 2.2100 | 2.1200 | 2.1900 | 791254 | 0.92% |
| ARTL | The Aristotle Corporation | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 748268 | 2.30% |
| ASLN | Aslan Pharmaceuticals Ltd ADR | 1.0700 | 1.0800 | 1.0300 | 1.0800 | 175770 | 0.93% |
| ASM | Avino Silver & Gold | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 440298 | 0.88% |
| ASMB | Assembly Biosciences | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 855850 | 3.17% |
| ASPU | Aspen Group Inc | 2.5800 | 2.5800 | 2.4000 | 2.5000 | 103256 | -3.10% |
| ASRT | Assertio Therapeutics Inc | 2.3100 | 2.4500 | 2.2300 | 2.3300 | 913823 | -2.92% |
| ASTC | Astrotech Corp | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 522409 | 3.87% |
| ASXC | Asensus Surgical Inc | 0.9200 | 0.9300 | 0.8600 | 0.9100 | 2724323 | -1.76% |
| ATER | Aterian Inc | 3.7000 | 3.7900 | 3.4000 | 3.6500 | 4073857 | -4.95% |
| ATHE | Alterity Therapeutics Ltd | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 385117 | -0.39% |
| ATHX | Athersys, Inc | 0.8300 | 0.8800 | 0.8100 | 0.8800 | 1204798 | 6.37% |
| ATIP | ATI Physical Therapy Inc | 3.2600 | 3.8300 | 3.2500 | 3.7500 | 18204085 | 23.36% |
| ATNF | 180 Life Sciences Corp | 2.9900 | 3.0600 | 2.9100 | 3.0400 | 264489 | 2.36% |
| ATNX | Athenex Inc | 1.0600 | 1.1400 | 1.0300 | 1.1300 | 1631038 | 6.60% |
| ATOS | Atossa Genetics Inc | 1.3900 | 1.4800 | 1.3800 | 1.4600 | 1707857 | 3.55% |
| ATRS | Antares Pharma | 3.5300 | 3.5700 | 3.4800 | 3.5700 | 530506 | 0.85% |
| ATXI | Avenue Therapeutics Inc | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 113576 | -0.26% |
| ATY | AcuityAds Holdings Inc | 3.2800 | 3.2800 | 3.0700 | 3.2200 | 209637 | -0.62% |
| AUD | Audacy Inc | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 474793 | 0.81% |
| AUMN | Golden Minerals Company | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 306384 | -2.56% |
| AUTL | Autolus Therapeutics Plc ADR | 4.4300 | 4.4400 | 4.2100 | 4.4100 | 379152 | 0.68% |
| AUVI | Applied Uv Inc | 2.0700 | 2.2300 | 2.0300 | 2.2200 | 455921 | 6.22% |
| AUY | Yamana Gold Inc | 4.2100 | 4.2500 | 4.1400 | 4.1800 | 10419590 | -0.12% |
| AVCO | Avalon Globocare | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 150947 | 7.00% |
| AVCT | Avocent Corporation | 1.7000 | 1.7800 | 1.5900 | 1.7600 | 8442112 | -2.22% |
| AVEO | AVEO Pharmaceuticals, Inc. | 3.7800 | 3.9800 | 3.7600 | 3.9500 | 210952 | 3.95% |
| AVGR | Avinger Inc | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 2546293 | -0.57% |
| AVRO | Avrobio Inc | 2.0300 | 2.1000 | 1.9700 | 2.0600 | 603980 | -0.96% |
| AVTX | Avalo Therapeutics Inc | 0.9600 | 1.0200 | 0.9000 | 1.0000 | 586388 | 4.27% |
| AWH | Allied World Assurance Holdings, Ltd | 1.2700 | 1.3500 | 1.2300 | 1.3300 | 1168526 | 1.53% |
| AXDX | Accelerate Diagnosti | 4.0500 | 4.1100 | 3.7900 | 4.1000 | 471343 | 1.74% |
| AXU | Alexco Resource Corp | 1.7000 | 1.7000 | 1.6400 | 1.6800 | 461995 | -0.59% |
| AYRO | Ayro Inc | 1.4500 | 1.4700 | 1.4000 | 1.4700 | 534491 | -3.92% |
| AYTU | Aytu Bioscience Inc | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 268182 | -4.26% |
| BARK | Original BARK Co (The) | 4.2000 | 4.3700 | 3.9400 | 4.1100 | 2245530 | -1.67% |
| BBAR | Bbva Banco Frances S.A. | 3.1800 | 3.2900 | 3.1800 | 3.2900 | 203555 | 2.49% |
| BBD | Banco Bradesco SA (ADR) | 3.7000 | 3.7900 | 3.6900 | 3.7700 | 47225708 | 1.89% |
| BBI | Blockbuster Inc | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 1175270 | -2.35% |
| BBIG | Vinco Ventures Inc | 3.4200 | 4.3200 | 3.3100 | 4.0700 | 200017840 | 15.30% |
| BBLG | Bone Biologics Corp | 3.3000 | 3.8000 | 3.2500 | 3.5000 | 737642 | 4.17% |
| BCDA | Biocardia Inc | 1.7800 | 1.8600 | 1.6500 | 1.7600 | 127343 | 2.33% |
| BCEL | Atreca Inc Cl A | 2.2400 | 2.2600 | 2.0500 | 2.1200 | 1238611 | -6.19% |
| BCLI | Brainstorm Cell | 3.4200 | 3.6100 | 3.3200 | 3.5500 | 103485 | 3.50% |
| BDSI | BioDelivery Sciences International, Inc | 3.0700 | 3.0800 | 2.9900 | 3.0600 | 716352 | 0.33% |
| BDTX | Black Diamond Therapeutics Inc | 4.2600 | 4.2800 | 4.0000 | 4.2400 | 452992 | -1.40% |
| BEAT | Cardionet Inc | 3.1500 | 3.2200 | 3.1100 | 3.1900 | 116306 | -5.06% |
| BEST | Shiner International, Inc | 0.8600 | 0.9100 | 0.8400 | 0.9000 | 729849 | 1.00% |
| BGCP | BGC Partners, Inc | 4.4000 | 4.4000 | 4.2900 | 4.3800 | 1427544 | -1.35% |
| BGI | CITIGROUP | 4.6500 | 5.0400 | 4.6000 | 4.8200 | 254896 | 0.21% |
| BGRY | Berkshire Grey Inc | 4.0800 | 4.1700 | 3.7900 | 3.9000 | 1132775 | -3.47% |
| BHAT | Blue Hat Interactive Entertainment Tech | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 163233 | 1.21% |
| BHG | Bright Health Group Inc | 2.9700 | 3.0200 | 2.8900 | 3.0000 | 1812280 | 0.33% |
| BHIL | Benson Hill Inc | 4.6300 | 4.7600 | 4.1800 | 4.2500 | 687029 | -8.80% |
| BIMI | NF Energy Saving Corp | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 295045 | -4.13% |
| BIOC | BioClinica, Inc. | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 283289 | -2.94% |
| BIOL | Biolase Inc | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 1063473 | -0.20% |
| BITF | Bitfarms Ltd. | 4.3900 | 4.6300 | 4.3800 | 4.5600 | 3833356 | 1.79% |
| BJDX | Bluejay Diagnostics Inc | 2.6200 | 2.7100 | 2.6000 | 2.6600 | 554028 | -2.92% |
| BKCC | Blackrock Kelso Capital Corp | 4.2200 | 4.2400 | 4.1800 | 4.2100 | 220860 | -0.94% |
| BKEP | Blueknight Energy LP | 3.4900 | 3.5600 | 3.4000 | 3.4900 | 127776 | 2.65% |
| BKSY | BlackSky Technology Inc | 3.2600 | 3.3100 | 3.0900 | 3.2800 | 777084 | 0.61% |
| BLBX | Blackboxstocks Inc | 2.6800 | 2.7800 | 2.4800 | 2.5800 | 272822 | -6.18% |
| BLCT | Bluecity Holdings Limited ADR | 1.5000 | 1.5700 | 1.4300 | 1.4400 | 149845 | -0.69% |
| BLIN | Bridgeline Digital Inc | 2.0600 | 2.1200 | 2.0200 | 2.0800 | 112414 | -1.42% |
| BLPH | Bellerophon Ther Com | 3.1200 | 3.1200 | 2.6000 | 2.8100 | 284394 | -4.10% |
| BLRX | Biolinerx Ltd | 1.9700 | 2.0100 | 1.9300 | 2.0100 | 191725 | 2.55% |
| BNGO | Bionano Genomics Inc | 2.5000 | 2.6200 | 2.4300 | 2.5500 | 6785509 | 0.39% |
| BODY | Body Central Acquisition Corporation | 1.9000 | 1.9700 | 1.9000 | 1.9500 | 1214913 | 1.04% |
| BOLT | Bolt Technology Corp | 3.7500 | 3.9900 | 3.5900 | 3.9600 | 264886 | 4.49% |
| BORR | Borr Drilling Ltd | 2.1600 | 2.2300 | 2.1400 | 2.2000 | 437208 | 0.46% |
| BOXL | Boxlight Corp Cl A | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 719737 | -2.63% |
| BRDS | Bird Global Inc | 4.0500 | 4.1500 | 3.6700 | 3.8500 | 784453 | -5.64% |
| BRFS | BRF Brasil Foods SA(ADR) | 4.3600 | 4.4400 | 4.3500 | 4.3800 | 2339729 | 0.11% |
| BRN | Barnwell Industries, Inc | 2.8300 | 2.9500 | 2.7800 | 2.8300 | 120751 | 0.71% |
| BRQS | Borqs Technologies Inc | 0.3600 | 0.4900 | 0.3600 | 0.4200 | 23090883 | 14.59% |
| BRW | Saba Capital Income & Opportunities Fund | 4.5700 | 4.5900 | 4.5500 | 4.5700 | 186452 | -0.65% |
| BTB | Bit Brother Limited | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 1006134 | -6.99% |
| BTCY | Biotricity Inc | 3.2000 | 3.3000 | 3.0400 | 3.1500 | 337834 | -3.37% |
| BTG | B2Gold Corp | 3.6400 | 3.6600 | 3.5400 | 3.5700 | 10022103 | 0.28% |
| BTTX | Better Therapeutics Inc | 4.6700 | 4.7100 | 4.5500 | 4.6000 | 201897 | -0.86% |
| BTX | BioTime, Inc. | 3.2800 | 3.3600 | 3.1000 | 3.2200 | 629749 | -4.73% |
| BVXV | Biondvax Pharma Ads | 1.7000 | 1.7100 | 1.6000 | 1.6600 | 290877 | -2.92% |
| BWEN | Broadwind Energy Inc | 1.8000 | 1.9000 | 1.7500 | 1.8500 | 273112 | 3.35% |
| BXRX | Baudax Bio Inc | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 2037737 | 1.92% |
| BYSI | Beyondspring Inc | 3.7500 | 3.9400 | 3.7000 | 3.8800 | 525696 | 2.11% |
| BZFD | BuzzFeed Inc | 4.6200 | 5.0000 | 4.4300 | 4.4800 | 366873 | 2.05% |
| CABA | Cabaletta Bio Inc | 3.2900 | 3.4600 | 3.1800 | 3.4300 | 114675 | 1.78% |
| CALA | Calithera Biosci Com | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 302849 | -0.99% |
| CANF | Can-Fite Biopharma Ltd | 1.2900 | 1.3100 | 1.2600 | 1.3100 | 676750 | 0.77% |
| CASI | Casi Phrmactcls Inc | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 992681 | -5.79% |
| CBAT | Cbak Energy Technology Inc | 1.2800 | 1.3100 | 1.2600 | 1.2900 | 561374 | 0.78% |
| CBAY | Cymabay Therapeutics | 3.0400 | 3.1600 | 3.0200 | 3.1500 | 279677 | 2.61% |
| CBD | Companhia Brasileira de Distrib | 3.5400 | 3.6900 | 3.5200 | 3.6400 | 1424633 | 1.68% |
| CBIO | Catalyst Bio | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 227923 | -1.02% |
| CCLP | CSI Compressco | 1.5300 | 1.5600 | 1.5000 | 1.5400 | 117516 | -2.23% |
| CCO | Clear Channel Outdoor Holdings, Inc | 3.2200 | 3.2800 | 3.1800 | 3.2600 | 961198 | 0.31% |
| CDTX | Cidara Thera | 0.9500 | 0.9700 | 0.9200 | 0.9700 | 402290 | 0.47% |
| CDXC | Chromadex Corp CS | 3.0800 | 3.1200 | 2.9600 | 3.0100 | 626933 | -2.90% |
| CDZI | Cadiz Inc | 3.3600 | 3.3700 | 3.1500 | 3.3100 | 245695 | -2.65% |
| CEI | Camber Energy Inc | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 11797720 | 1.74% |
| CELZ | Creative Medical Technology Holdings Inc | 2.3600 | 2.6800 | 2.2600 | 2.3500 | 1116239 | -3.41% |
| CEMI | Chembio Diagnostics | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 340844 | -0.91% |
| CEPU | Central Puerto S.A. ADR | 3.2700 | 3.4600 | 3.2700 | 3.3800 | 120206 | -0.30% |
| CETX | Cemtrex Inc | 0.8600 | 0.8600 | 0.8100 | 0.8500 | 187527 | -2.61% |
| CFMS | Conformis Inc CS | 0.6700 | 0.7000 | 0.6600 | 0.6700 | 640945 | 0.44% |
| CGEN | Compugen Ltd | 3.8700 | 3.9300 | 3.7200 | 3.8900 | 918722 | 1.04% |
| CGRN | Capstone Green Energy Corp. | 3.4500 | 3.5600 | 3.2800 | 3.4800 | 119980 | 0.00% |
| CHEK | Check-Cap Ltd Ord | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 480231 | 2.15% |
| CHNR | China Natural Resources Inc | 1.0100 | 1.0100 | 0.9000 | 0.9900 | 158100 | -0.37% |
| CHS | Chicos FAS, Inc | 4.7200 | 4.8400 | 4.6200 | 4.7900 | 2094698 | -1.03% |
| CIDM | Access Integrated Technologies, Inc | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 2590570 | -2.73% |
| CIFR | Cipher Mining Inc | 3.4100 | 3.4600 | 3.2500 | 3.3700 | 532590 | -0.88% |
| CIG | Companhia Energetica Minas Gerais (ADR) | 2.3300 | 2.3600 | 2.3100 | 2.3500 | 3721422 | 0.21% |
| CIK | Credit Suisse AM Inc Fund Inc | 3.4600 | 3.4600 | 3.4300 | 3.4500 | 217362 | 0.00% |
| CING | Cingulate Inc | 2.4800 | 2.6200 | 2.4300 | 2.6000 | 172193 | 5.69% |
| CJJD | China Jo Jo Drugstores Inc | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 646357 | -2.62% |
| CKPT | Checkpoint Therapeutics Inc | 2.6000 | 2.6700 | 2.5100 | 2.6100 | 966406 | -1.14% |
| CLBS | Caladrius Bio | 0.8000 | 0.8300 | 0.7600 | 0.8200 | 680525 | 1.75% |
| CLEU | China Liberal Education Holdings Ltd | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 171189 | -2.40% |
| CLNN | Clene Inc | 2.9400 | 3.0600 | 2.7100 | 3.0000 | 357182 | -0.33% |
| CLOV | Clover Health Investments Corp | 3.0100 | 3.1200 | 2.9300 | 3.1100 | 13740153 | 1.30% |
| CLRB | Cellectar Biosc | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 146837 | -0.16% |
| CLRO | ClearOne Communications, Inc | 1.3200 | 1.3200 | 1.1600 | 1.1800 | 685600 | -10.61% |
| CLSD | Clearside Biomedi | 2.2700 | 2.3900 | 2.1800 | 2.2300 | 929856 | -4.29% |
| CLSN | Celsion Corporation | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 493350 | 2.79% |
| CLVR | Clever Leaves Holdings Inc | 2.4900 | 2.7800 | 2.3300 | 2.7600 | 426649 | 12.20% |
| CLVS | Clovis Oncology Inc | 2.5000 | 2.7200 | 2.4500 | 2.7100 | 4862314 | 6.69% |
| CMPX | Compass Therapeutics Inc | 2.8000 | 2.8700 | 2.6800 | 2.7600 | 101992 | 0.73% |
| CMU | MFS High Yield Municipal Trust | 4.4000 | 4.4200 | 4.3900 | 4.3900 | 120922 | -0.68% |
| CNEY | CN Energy Group Inc | 2.1400 | 2.2500 | 2.1300 | 2.2100 | 284632 | -12.65% |
| CNSP | Cns Pharmaceuticals Inc | 0.7200 | 0.7700 | 0.7000 | 0.7600 | 256928 | 5.34% |
| CNTX | Context Therapeutics Inc | 2.3400 | 2.3500 | 2.1800 | 2.2500 | 1029546 | -5.86% |
| COCP | Cocrystal Pharma Inc | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 576135 | 2.56% |
| COE | China Online Education Group | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 128045 | -5.31% |
| COMS | 3Com Corporation | 0.6400 | 0.6600 | 0.6000 | 0.6100 | 650501 | -6.27% |
| CORR | Corenergy Infrastructure Trust Inc | 4.2200 | 4.3400 | 4.1100 | 4.3000 | 186191 | 0.47% |
| CPHI | China Pharma Holdings, Inc. | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 673018 | 5.85% |
| CPOP | Pop Culture Group Co Ltd | 1.7900 | 2.0200 | 1.6900 | 1.7200 | 1140010 | -2.82% |
| CPSH | Cps Technologies | 3.5000 | 3.5700 | 3.3500 | 3.5300 | 154719 | 0.86% |
| CRBP | Corbus Pharma | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 656084 | 4.32% |
| CRDL | Cardiol Therapeutics Inc | 1.8000 | 2.0800 | 1.7700 | 2.0000 | 1301848 | 16.28% |
| CRIS | Curis, Inc | 3.3900 | 3.6700 | 3.2300 | 3.6500 | 2554290 | 6.41% |
| CRKN | Crown ElectroKinetics Corp | 3.2400 | 3.2400 | 2.7000 | 2.8900 | 137831 | -8.25% |
| CRNT | Ceragon Networks Ltd | 2.4400 | 2.5000 | 2.4100 | 2.4600 | 445556 | -0.40% |
| CRON | Cronos Group Inc | 3.8800 | 3.9400 | 3.7900 | 3.9300 | 1907083 | 0.77% |
| CRTD | Creatd Inc | 2.0400 | 2.0900 | 1.8800 | 1.9800 | 1575066 | -2.22% |
| CRVS | Corvus Pharma Com | 2.1600 | 2.2600 | 2.1300 | 2.2500 | 349803 | 2.27% |
| CRXT | Clarus Therapeutics Holdings Inc | 1.5200 | 1.6300 | 1.5000 | 1.5800 | 201474 | 1.28% |
| CSCW | Color Star Tech CO Ltd | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 1003887 | 0.35% |
| CSLT | Castlight Health Inc | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2360121 | 0.49% |
| CTIC | Cell Therapeutics, Inc | 2.2100 | 2.2400 | 2.1200 | 2.2200 | 1109618 | -0.45% |
| CTK | Cootek [Cayman] Inc | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 317670 | 1.26% |
| CTMX | Cytomx Thera | 3.7000 | 3.9300 | 3.6700 | 3.9500 | 720728 | 5.62% |
| CTRM | Castor Maritime Inc | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1137210 | 0.00% |
| CTSO | Cytosorbents Cor | 3.5800 | 3.7100 | 3.1800 | 3.2200 | 697290 | -10.06% |
| CTXR | Citius Pharmaceuticals Inc | 1.4800 | 1.5400 | 1.4500 | 1.5300 | 1381603 | 3.38% |
| CWBR | Cohbar Inc | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 515804 | -1.35% |
| CXE | MFS High Income Municipal Trust | 4.9400 | 4.9400 | 4.8900 | 4.8900 | 153711 | -0.41% |
| CYBN | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 480714 | 0.00% | |
| CYN | City National Corporation | 3.2300 | 3.2500 | 3.1300 | 3.2400 | 120288 | -0.92% |
| CYRN | Cyren Ltd | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 1475759 | 1.41% |
| CYTH | Cyclo Therapeutics Inc | 4.5000 | 4.5000 | 4.0000 | 4.2400 | 139475 | -5.78% |
| CZOO | Cazoo Group Ltd | 4.9600 | 5.3800 | 4.6600 | 4.6700 | 1278692 | -5.27% |
| DARE | Dare Bioscience Inc | 1.5800 | 1.6700 | 1.5600 | 1.6600 | 3342700 | 6.41% |
| DATS | DatChat Inc | 2.4000 | 2.4800 | 2.2800 | 2.4000 | 926085 | -1.64% |
| DBGI | Digital Brands Group Inc | 1.7500 | 1.7500 | 1.5600 | 1.5900 | 425866 | -9.14% |
| DFFN | Diffusion Pharmaceuticals Inc | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 435589 | 6.84% |
| DGLY | Digital Ally, Inc | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 267490 | -1.83% |
| DHC | Diversified Healthcare Trust | 3.2700 | 3.3300 | 3.2200 | 3.3100 | 1231822 | 0.91% |
| DHF | Dreyfus High Yield Strategies Fund | 3.0900 | 3.1100 | 3.0800 | 3.1000 | 487343 | 0.32% |
| DHY | Credit Suisse High Yield Bond Fund (ETF) | 2.4500 | 2.4800 | 2.4500 | 2.4700 | 400941 | 0.41% |
| DIDI | DiDi Global Inc | 4.5000 | 4.7000 | 4.4200 | 4.6700 | 23646942 | -5.85% |
| DM | Dolan Media Company | 4.3100 | 4.4400 | 4.2100 | 4.3500 | 3861852 | 0.00% |
| DNN | Denison Mines Corp | 1.3600 | 1.3800 | 1.2700 | 1.3600 | 9760574 | 0.74% |
| DOGZ | Dogness Corp Cl A | 2.9900 | 3.0600 | 2.8600 | 2.9900 | 662935 | -1.64% |
| DOMA | Doma Holdings Inc | 4.2800 | 4.2800 | 3.9700 | 4.1500 | 900640 | -0.95% |
| DOYU | Douyu International Holdings Ltd Ads | 2.4800 | 2.5500 | 2.4200 | 2.4500 | 675930 | -7.55% |
| DPRO | Draganfly Inc | 1.4100 | 1.4500 | 1.3000 | 1.4500 | 271345 | 3.57% |
| DRIP | S&P Oil & Gas Expl Bear 3X Direxion | 4.1800 | 4.1800 | 3.8900 | 3.9000 | 10785087 | 0.13% |
| DRMA | Dermata Therapeutics Inc | 1.4500 | 1.6500 | 1.4300 | 1.5500 | 133398 | 3.33% |
| DRRX | DURECT Corporation | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 1096819 | -1.34% |
| DS | Drive Shack Inc | 1.4900 | 1.5100 | 1.4200 | 1.4500 | 1378849 | -3.33% |
| DSS | Document Security Systems | 0.6700 | 0.6900 | 0.6400 | 0.6700 | 239662 | 1.01% |
| DSX | Diana Shipping Inc | 3.9800 | 4.1200 | 3.9100 | 4.1100 | 488473 | 0.24% |
| DUO | Fangdd Network Group Ltd ADR | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 311979 | -1.02% |
| DYNT | Dynatronics Corporation | 0.9800 | 0.9800 | 0.9400 | 0.9600 | 114720 | -3.53% |
| EBON | Ebang International Holdings Inc Cl A | 0.9800 | 1.0100 | 0.9600 | 1.0000 | 928125 | 2.76% |
| ECOR | Electrocore Inc | 0.7700 | 0.9000 | 0.7000 | 0.7600 | 5359835 | -0.51% |
| EDTK | Skillful Craftsman Education Technology Ltd | 1.0800 | 1.1100 | 1.0100 | 1.1100 | 169699 | 0.91% |
| EDU | New Oriental Education & Tech | 1.8300 | 1.8600 | 1.7500 | 1.8100 | 18512515 | 1.12% |
| EFOI | Energy Focus, Inc | 2.2500 | 2.2900 | 2.1000 | 2.1600 | 585359 | -7.69% |
| EGLX | Enthusiast Gaming Holdings Inc. | 2.4200 | 2.5600 | 2.4200 | 2.5200 | 524672 | -0.79% |
| EGY | VAALCO Energy, Inc | 3.8700 | 4.1100 | 3.8700 | 4.1000 | 435337 | 0.24% |
| EIGR | Eiger Biopharma | 4.3700 | 4.7600 | 4.3600 | 4.7200 | 224169 | 6.31% |
| EJH | E-Home Household Service Holdings Ltd | 1.0800 | 1.1900 | 1.0500 | 1.1100 | 2123718 | 1.83% |
| ELDN | Eledon Pharmaceuticals Inc | 4.8600 | 4.8600 | 4.3000 | 4.4300 | 189205 | -7.32% |
| ELOX | Eloxx Pharmaceuticals Inc | 0.5600 | 0.5800 | 0.5100 | 0.5300 | 398114 | -6.87% |
| ELYS | Elys Game Technology Corp. | 2.4300 | 2.5500 | 2.3900 | 2.5100 | 165829 | 2.03% |
| EM | Emdeon Inc. Class A Common Stock | 1.9300 | 2.0300 | 1.9200 | 1.9900 | 107114 | 1.53% |
| EMAN | eMagin Corporation | 1.3800 | 1.4300 | 1.3100 | 1.3700 | 427652 | 0.37% |
| EMBK | Embark Technology Inc | 4.6600 | 4.6500 | 4.2600 | 4.5200 | 1406717 | -3.62% |
| ENDP | Endo Pharmaceuticals | 3.2500 | 3.3500 | 3.1600 | 3.2700 | 2819719 | -1.80% |
| ENG | ENGlobal Corporation | 1.1000 | 1.1400 | 1.0700 | 1.1300 | 220195 | 1.80% |
| ENIC | Enersis Chile S.A. ADR | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 596236 | -0.50% |
| ENJY | Enjoy Technology Inc | 3.3600 | 3.7000 | 3.1600 | 3.2400 | 104172 | -4.14% |
| ENSC | Ensysce Biosciences Inc | 3.4000 | 3.4500 | 3.1600 | 3.2800 | 287452 | -4.93% |
| ENSV | Enservco Corpporation | 0.8400 | 0.8500 | 0.7700 | 0.7900 | 301407 | -4.70% |
| ENVB | Enveric Biosciences Inc | 0.7400 | 0.7600 | 0.7100 | 0.7500 | 413188 | 0.04% |
| ENZ | Enzo Biochem, Inc | 3.2400 | 3.3700 | 3.1800 | 3.3100 | 113643 | 0.30% |
| EPZM | Epizyme Inc | 2.1800 | 2.2100 | 2.0700 | 2.1700 | 1307862 | -1.36% |
| EQOS | Diginex Ltd. | 2.1100 | 2.1600 | 1.9800 | 2.0800 | 251059 | -0.48% |
| ESGC | Eros Stx Global Corp. | 0.3200 | 0.3800 | 0.3100 | 0.3500 | 9367789 | 5.15% |
| ESPR | Esperion Theraptc | 3.9500 | 4.0200 | 3.7100 | 3.9300 | 1349445 | -4.84% |
| ETON | Eton Pharmaceutcials Inc | 4.1300 | 4.1300 | 3.8800 | 4.0300 | 344788 | -3.13% |
| EVAX | Evaxion Biotech A/S | 4.2500 | 4.2500 | 3.8400 | 4.0900 | 111459 | -0.49% |
| EVFM | Evofem Biosciences Inc | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 6273331 | 3.77% |
| EVGN | Evogene Ltd Ord | 1.5000 | 1.5900 | 1.4500 | 1.5700 | 265943 | 3.29% |
| EVLV | Evolv Technologies Holdings Inc | 3.4800 | 3.7300 | 3.4800 | 3.6500 | 310403 | 1.67% |
| EVOK | Evoke Pharma | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 103514 | -1.47% |
| EXK | Endeavour Silver Corp | 4.2200 | 4.2800 | 4.0900 | 4.1600 | 1896139 | 0.24% |
| EXPR | Express, Inc. | 3.1900 | 3.2400 | 3.0400 | 3.1500 | 1817008 | -0.16% |
| EXTN | Exterran Corp | 3.4300 | 3.6300 | 3.3900 | 3.5400 | 307474 | 2.61% |
| EYEN | Eyenovia Inc | 3.5200 | 3.6100 | 3.4500 | 3.6000 | 137642 | 2.86% |
| EYES | Second Sight | 1.5200 | 1.7300 | 1.4900 | 1.5400 | 2304611 | 0.65% |
| EZFL | EzFill Holdings Inc | 1.3300 | 1.3700 | 1.2500 | 1.2700 | 187677 | -5.93% |
| FAMI | Farmmi Inc | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 16456909 | -2.74% |
| FAX | Aberdeen Asia-Pacific Income Fund, Inc | 3.8300 | 3.8300 | 3.7700 | 3.8200 | 4446780 | 0.13% |
| FBIO | Fortress Biotech Inc | 2.3400 | 2.3400 | 2.2100 | 2.3100 | 299846 | -0.43% |
| FBRX | Forte Biosciences Inc | 1.7000 | 1.7500 | 1.6600 | 1.7200 | 147172 | 3.61% |
| FCEL | FuelCell Energy, Inc | 4.8000 | 4.9600 | 4.6800 | 4.8300 | 20072982 | -0.82% |
| FHS | First High-School Education Group Co Ltd | 2.0300 | 2.1100 | 2.0200 | 2.0900 | 118340 | 2.96% |
| FINV | Finvolution Group | 4.6600 | 4.7400 | 4.5100 | 4.5800 | 715416 | -0.11% |
| FIXX | Homology Medicines Inc | 3.6300 | 3.7000 | 3.4800 | 3.6900 | 304726 | 1.10% |
| FLDM | Fluidigm Corp | 3.2500 | 3.2900 | 3.0300 | 3.1300 | 701537 | -4.57% |
| FLGC | Flora Growth Corp | 1.6700 | 1.7600 | 1.6500 | 1.7000 | 721246 | 2.41% |
| FLNT | Fluent Inc | 1.8300 | 1.8800 | 1.7700 | 1.8600 | 273539 | 0.54% |
| FLUX | Flux Power Holdings Inc | 4.1500 | 4.2000 | 3.8000 | 4.1700 | 120265 | -0.24% |
| FNHC | Federated Natl Hld | 1.4500 | 1.4500 | 1.3300 | 1.4000 | 124275 | 0.72% |
| FOA | STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc | 4.0500 | 4.1900 | 3.9900 | 4.1800 | 403685 | 0.24% |
| FRBK | Republic First Bancorp, Inc | 3.8200 | 3.9800 | 3.8200 | 3.9600 | 141039 | 1.80% |
| FRLN | Freeline Therapeutics Holdings Plc Adss | 1.3700 | 1.4900 | 1.3700 | 1.4700 | 324421 | 4.26% |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.5500 | 1.6800 | 1.5500 | 1.6400 | 867183 | 4.46% |
| FSM | Fortuna Silver Mines | 3.7900 | 3.7900 | 3.6200 | 3.6600 | 2235254 | -2.14% |
| FSTX | F-star Therapeutics Inc | 4.4300 | 4.5300 | 4.2300 | 4.5300 | 109118 | 3.66% |
| FTEK | Fuel Tech Inc | 1.3000 | 1.3600 | 1.2900 | 1.3400 | 295796 | 1.52% |
| FTFT | Future Fintech Group Inc | 1.0000 | 1.0100 | 0.9600 | 0.9700 | 1327854 | -4.23% |
| FTK | Flotek Industries, Inc | 1.0200 | 1.0300 | 0.9000 | 0.9400 | 1332090 | -0.02% |
| FTRP | Field Trip Health Ltd. | 2.0500 | 2.0600 | 1.9300 | 1.9900 | 129639 | -3.86% |
| FURY | Fury Gold Mines Limited | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 103240 | -0.74% |
| FWBI | First Wave BioPharma Inc | 1.4500 | 1.4500 | 1.3600 | 1.4100 | 137088 | -2.76% |
| GAME | Shanda Games Limited(ADR) | 3.2500 | 3.2500 | 2.8900 | 3.1300 | 198879 | -3.69% |
| GAU | Galiano Gold Inc | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 412449 | -0.15% |
| GBOX | GreenBox POS | 4.3800 | 4.4600 | 4.1600 | 4.2700 | 281468 | -2.51% |
| GBR | New Concept Energy, Inc | 2.3900 | 2.7500 | 2.3900 | 2.5000 | 296564 | -1.96% |
| GERN | Geron Corporation | 1.1200 | 1.2000 | 1.1100 | 1.2000 | 2161829 | 7.14% |
| GEVO | Gevo Inc | 4.0100 | 4.1700 | 3.9600 | 4.1000 | 4673982 | 1.23% |
| GFAI | Guardforce AI Co Ltd | 1.1300 | 2.1600 | 1.1300 | 1.6200 | 141216672 | 52.83% |
| GGN | Gabelli Global Gold, Natural Resources & Income Trust (The) | 3.8400 | 3.8400 | 3.8000 | 3.8400 | 604468 | 0.13% |
| GHSI | Guardion Health Sciences Inc | 0.5900 | 0.5900 | 0.5500 | 0.5900 | 171217 | 1.71% |
| GLDG | Goldmining Inc | 1.6200 | 1.6300 | 1.5300 | 1.5700 | 475143 | -0.32% |
| GLG | GLG Partners, Inc | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 400379 | -7.09% |
| GLOP | Gaslog Partners LP | 4.5800 | 4.7000 | 4.5200 | 4.6000 | 175280 | 2.00% |
| GLTO | Galecto Inc | 2.5900 | 2.5900 | 2.3300 | 2.4200 | 197062 | -3.59% |
| GLYC | Glycomimetics Inc | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 411812 | -0.80% |
| GMBL | Esports Entertainment Group Inc | 3.2100 | 3.2800 | 3.1100 | 3.2400 | 266101 | 1.89% |
| GMDA | Gamida Cell Ltd | 2.2600 | 2.3100 | 2.1600 | 2.2700 | 314456 | -2.16% |
| GMTX | Gemini Therapeutics Inc | 2.0100 | 2.1800 | 1.9600 | 2.1200 | 230771 | 3.41% |
| GMVD | G Medical Innovations Holdings Limited | 3.5300 | 3.7800 | 3.3200 | 3.5000 | 3103903 | -0.57% |
| GNCA | Genocea Biosciences | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 153223 | 1.98% |
| GNLN | Greenlane Holdings Inc Cl A | 0.9100 | 0.9300 | 0.8500 | 0.9300 | 1065884 | 2.06% |
| GNPX | Genprex Inc | 2.1600 | 2.3000 | 2.1300 | 2.2600 | 1562122 | -0.88% |
| GNUS | Genius Brands International Inc | 1.0600 | 1.0900 | 1.0300 | 1.0900 | 4929398 | 1.87% |
| GNW | Genworth Financial, Inc | 4.3200 | 4.4100 | 4.2900 | 4.4100 | 2122572 | 0.11% |
| GOCO | Gohealth Inc Cl A | 2.9200 | 2.9800 | 2.8000 | 2.9400 | 1658162 | 0.68% |
| GOED | 1847 Goedeker Inc Commom Stock | 2.1700 | 2.2900 | 2.0900 | 2.2700 | 3162927 | 2.25% |
| GORO | Gold Resource Corporation | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 493381 | -0.62% |
| GOTU | Gaotu Techedu Inc | 1.6900 | 1.8200 | 1.6700 | 1.8100 | 4740595 | 0.55% |
| GOVX | Geovax Labs | 2.8800 | 2.9800 | 2.6400 | 2.7700 | 333094 | -11.50% |
| GPL | Great Panther Mining Ltd | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 1350500 | 0.48% |
| GRAY | Graybug Vision Inc | 1.5300 | 1.5600 | 1.4600 | 1.5500 | 120757 | -0.64% |
| GRIL | Muscle Maker Inc | 0.6000 | 0.6100 | 0.5200 | 0.5500 | 906024 | -5.17% |
| GRNQ | Greenpro Capital Corp | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 889880 | -2.26% |
| GROM | Grom Social Enterprises Inc | 1.7600 | 1.9000 | 1.7600 | 1.8800 | 179180 | 4.44% |
| GROY | Gold Royalty Corp | 4.5000 | 4.5500 | 4.4500 | 4.5300 | 304837 | 0.22% |
| GRTX | Galera Therapeutics Inc | 3.1600 | 3.4400 | 3.1200 | 3.4400 | 852100 | 5.20% |
| GSAT | Globalstar, Inc | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 5083208 | 0.06% |
| GSS | Golden Star Resources Ltd | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 216108 | -0.13% |
| GSV | Gold Standard Ventures Corp | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 389531 | 0.79% |
| GTBP | GT Biopharma Inc | 3.0000 | 3.0100 | 2.7900 | 2.9700 | 145465 | -1.66% |
| GTE | Gran Tierra Energy Inc | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 2562996 | 0.01% |
| GTH | Genetron Holdings Limited ADR | 4.7900 | 4.9000 | 4.3900 | 4.6900 | 392328 | -2.90% |
| HAPP | Happiness Biotech Group Ltd | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 205192 | -2.14% |
| HEPA | Hepion Pharmaceuticals Inc | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 412666 | -1.71% |
| HEPS | D-MARKET Electronic Services & Trading | 1.7900 | 1.9800 | 1.7800 | 1.9800 | 1302664 | 11.24% |
| HEXO | Hexo Corp | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 3357599 | 1.19% |
| HGEN | Humanigen Inc | 2.8000 | 2.8700 | 2.7200 | 2.8500 | 1206427 | 2.15% |
| HGSH | China HGS Real Estate, Inc. | 2.1500 | 2.2100 | 1.9200 | 1.9300 | 398145 | -8.10% |
| HIPO | Hippo Holdings Inc | 2.5100 | 2.5100 | 2.3700 | 2.4600 | 1591015 | -1.20% |
| HITI | High Tide Inc. | 4.5100 | 4.8200 | 4.4900 | 4.7900 | 116606 | 6.44% |
| HIVE | HIVE Blockchain Technologies Ltd | 2.2900 | 2.4200 | 2.2700 | 2.4200 | 5847310 | 5.22% |
| HLX | Helix Energy Solutions Group Inc | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 1240761 | 3.81% |
| HMLP | Hoegh Lng Partners LP | 4.3500 | 4.4800 | 4.3500 | 4.4800 | 108005 | 2.05% |
| HMY | Harmony Gold Mining Co | 3.7800 | 3.7800 | 3.6900 | 3.7200 | 3091368 | 0.07% |
| HNRG | Hallador Energy Co | 2.7200 | 2.8000 | 2.6400 | 2.7500 | 104098 | 3.00% |
| HOFV | Hall of Fame Resort & Ent CO | 1.5000 | 1.5100 | 1.3800 | 1.4500 | 1679216 | -2.68% |
| HOOK | Craft Brewers Alliance, Inc | 1.9300 | 2.0700 | 1.9100 | 2.0500 | 292562 | 5.67% |
| HOTH | Hoth Therapeutics Inc | 0.8100 | 0.8500 | 0.8000 | 0.8100 | 415088 | -2.40% |
| HSTO | Histogen Inc | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 936490 | 0.04% |
| HTBX | Heat Biologics Inc | 3.0700 | 3.0900 | 2.9800 | 3.0300 | 255158 | -1.94% |
| HUGE | Fsd Pharma Inc Cl B | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 160330 | -1.90% |
| HUSA | Houston American Energy Corporation | 1.5900 | 1.6000 | 1.5000 | 1.5400 | 110529 | -1.27% |
| HYMC | Hycroft Mining Holding Corp | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 124289 | 1.99% |
| HYRE | Hyrecar Inc | 3.6900 | 3.8000 | 3.6200 | 3.7600 | 124265 | -0.53% |
| IAG | IAMGOLD Corporation (USA) | 2.7000 | 2.7000 | 2.5500 | 2.6200 | 4995299 | -2.60% |
| IBIO | Ibio Inc | 0.4900 | 0.5200 | 0.4800 | 0.5200 | 1326726 | 0.98% |
| ICD | Independence Contract Drilling Inc | 3.8900 | 4.2500 | 3.8300 | 4.2200 | 197626 | 10.47% |
| IDEX | Ideanomics Inc | 1.1200 | 1.1900 | 1.1000 | 1.1700 | 8683788 | 4.46% |
| IDN | Intelli-Check - Mobilisa, Inc | 4.9200 | 5.1400 | 4.9000 | 5.1300 | 121765 | 5.77% |
| IDRA | Idera Pharmaceuticals, Inc | 0.6900 | 0.7000 | 0.6300 | 0.6500 | 237970 | -6.56% |
| IFBD | Infobird Co Ltd | 0.9100 | 0.9900 | 0.8400 | 0.8400 | 268700 | -11.10% |
| IFRX | Fireman B.V. | 3.9400 | 4.2900 | 3.9400 | 4.2500 | 184334 | 3.91% |
| IGC | India Globalization Capital, Inc | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 186435 | 1.02% |
| IINN | Inspira Technologies Oxy B.H.N. Ltd | 3.0100 | 3.1900 | 3.0000 | 3.1400 | 227235 | 2.28% |
| IKT | Inhibikase Therapeutics Inc | 1.6000 | 1.7100 | 1.5400 | 1.6700 | 160005 | 4.38% |
| IMAC | Imac Holdings Inc | 1.3800 | 1.4000 | 1.3100 | 1.3600 | 176105 | 4.62% |
| IMCC | IM Cannabis Corp | 2.7900 | 2.9200 | 2.6800 | 2.8500 | 593708 | 2.52% |
| IMMP | Immutep Ltd ADR | 3.2100 | 3.3000 | 3.1000 | 3.2400 | 135460 | -0.46% |
| IMRA | Imara Inc | 1.9500 | 1.9900 | 1.9100 | 1.9400 | 119166 | 1.57% |
| IMRN | Immuron Ltd | 3.4800 | 3.5000 | 3.2100 | 3.3900 | 482265 | -3.69% |
| IMV | Imv Inc | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 144409 | -3.94% |
| INDO | Indonesia Energy Corp Ltd | 3.1200 | 3.5900 | 3.0300 | 3.2800 | 110768 | 13.15% |
| INFI | Infinity Pharmaceuticals Inc | 1.4000 | 1.4400 | 1.3700 | 1.4300 | 900521 | 1.42% |
| INKT | MiNK Therapeutics Inc | 3.2200 | 3.4500 | 3.0700 | 3.1700 | 271101 | -5.65% |
| INNV | InnovAge Holding Corp | 4.8400 | 4.8800 | 4.5700 | 4.6000 | 614332 | -5.15% |
| INO | Inovio Biomedical Corp | 4.5500 | 4.7700 | 4.5100 | 4.7500 | 3631934 | 3.04% |
| INPX | Inpixon | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 974778 | -0.87% |
| INUV | Inuvo, Inc. | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 493935 | -1.70% |
| INVZ | Innoviz Technologies Ltd | 4.3200 | 4.3600 | 4.1400 | 4.3000 | 1735396 | -0.46% |
| IO | ION Geophysical Corporation | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 437105 | -0.21% |
| IPDN | Professional Diversity Network Inc | 0.7400 | 0.8400 | 0.7100 | 0.8100 | 679497 | 9.42% |
| IQ | Iqiyi Inc ADR | 4.6900 | 4.8600 | 4.6300 | 4.8700 | 4828755 | 4.96% |
| IRNT | IronNet Inc | 3.3500 | 3.5300 | 3.2200 | 3.4600 | 860578 | 4.22% |
| ISR | IsoRay, Inc | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 319699 | -0.85% |
| ITI | Iteris, Inc | 4.0700 | 4.1500 | 4.0200 | 4.1300 | 102255 | 1.23% |
| ITP | Intertape Polymer Group (USA) | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 642693 | -1.57% |
| ITRM | Iterum Therapeutics Plc | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 1076000 | -0.03% |
| ITUB | Itau Unibanco Banco Multiplo SA (ADR) | 4.2200 | 4.2700 | 4.1900 | 4.2500 | 41865023 | 0.24% |
| IVC | Invacare Corporation | 2.7900 | 2.8000 | 2.7100 | 2.7600 | 367036 | -2.13% |
| IVR | Invesco Mortgage Capital Inc | 2.8200 | 2.8200 | 2.7400 | 2.8100 | 4952080 | -0.35% |
| IZEA | Izea Inc | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 274120 | -0.78% |
| JAGX | Jaguar Health Inc | 0.9400 | 0.9800 | 0.9100 | 0.9600 | 1073447 | 1.32% |
| JG | Aurora Mobile Ltd ADR | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 147582 | 0.06% |
| JOB | General Employment Enterprises, Inc | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 932709 | -2.09% |
| JT | Jianpu Technology Inc | 1.1500 | 1.3000 | 1.1400 | 1.2300 | 243008 | 2.50% |
| JUPW | Jupiter Wellness Inc | 0.7900 | 0.8200 | 0.7600 | 0.8100 | 273471 | 2.00% |
| JWEL | Jowell Global Ltd | 4.2500 | 4.4600 | 4.2200 | 4.2800 | 428642 | -2.51% |
| JZXN | Jiuzi Holdings Inc | 1.4000 | 1.5300 | 1.4000 | 1.4800 | 246469 | 3.50% |
| KALA | Kala Pharmaceuticals Inc | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 540114 | -0.95% |
| KAVL | Kaival Brands Innovations Group Inc | 0.7700 | 0.7700 | 0.6900 | 0.7200 | 1598886 | 2.10% |
| KERN | Akerna Corp Cl A | 1.6700 | 1.6900 | 1.5700 | 1.6200 | 568993 | -3.57% |
| KIQ | Kelso Technologies | 0.5100 | 0.5500 | 0.4500 | 0.4800 | 300405 | -12.68% |
| KLDO | Kaleido Biosciences Inc | 2.0800 | 2.2400 | 2.0600 | 2.2100 | 105479 | 3.27% |
| KLTR | Kaltura Inc | 3.0400 | 3.2800 | 3.0400 | 3.2600 | 526592 | 4.82% |
| KLXE | Klx Energy Services Holdings Inc | 4.2300 | 4.6500 | 4.2000 | 4.5300 | 263217 | 5.35% |
| KNDI | Kandi Technolgies Corp | 3.3200 | 3.3400 | 3.2700 | 3.3400 | 696062 | -3.19% |
| KODK | Eastman Kodak | 4.4500 | 4.5400 | 4.4200 | 4.5100 | 856437 | 0.22% |
| KOPN | Kopin Corporation | 3.3900 | 3.5500 | 3.3600 | 3.5000 | 897646 | -2.78% |
| KOR | Corvus Gold Inc | 3.2500 | 3.2600 | 3.2100 | 3.2100 | 117739 | -1.53% |
| KOS | STR PD 7 | 4.4600 | 4.6100 | 4.4400 | 4.5800 | 7628208 | 2.00% |
| KPLT | Katapult Holdings Inc | 2.6700 | 2.7400 | 2.5300 | 2.6300 | 1785790 | -2.59% |
| KPRX | Kiora Pharmaceuticals Inc | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 194178 | -0.57% |
| KRBP | Kiromic Biopharma Inc | 1.4800 | 1.4800 | 1.2000 | 1.3600 | 110202 | -7.48% |
| KRMD | Repro Med Sys Inc | 3.1700 | 3.5400 | 3.1500 | 3.4100 | 356090 | 7.23% |
| KTRA | Kintara Therapeutics Inc | 0.4400 | 0.4800 | 0.4200 | 0.4800 | 531398 | 6.44% |
| KTTA | Pasithea Therapeutics Corp | 1.3800 | 1.4200 | 1.3500 | 1.3800 | 738936 | -0.72% |
| KULR | KULR Technology Group Inc | 2.6000 | 2.7500 | 2.5700 | 2.7500 | 588028 | 0.73% |
| KXIN | Kaixin Auto Holdings | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 566339 | -2.83% |
| LAIX | Laix Inc ADR | 0.5400 | 0.5500 | 0.4900 | 0.5200 | 196832 | -3.89% |
| LCI | Lannett Company, Inc | 1.5700 | 1.6100 | 1.5500 | 1.6000 | 366141 | 0.00% |
| LCTX | Lineage Cell Therapeutics Inc | 1.8300 | 1.9100 | 1.8200 | 1.8900 | 1034264 | -0.26% |
| LDI | LoanDepot Inc | 4.7600 | 4.9200 | 4.5700 | 4.9000 | 618854 | 2.51% |
| LFMD | LifeMD Inc | 3.5500 | 3.7100 | 3.4600 | 3.6300 | 148271 | 1.40% |
| LFT | Longtop Financial Technologies Limited | 3.2800 | 3.3500 | 3.2100 | 3.3300 | 352535 | -3.48% |
| LGHL | Lion Group Holding Ltd ADR | 1.3200 | 1.3200 | 1.2000 | 1.2800 | 1164134 | -3.76% |
| LIDR | AEye Inc | 3.7300 | 3.7600 | 3.2700 | 3.4200 | 937492 | -7.82% |
| LITB | Lightinthebox Holding CO Ltd | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 138519 | -0.87% |
| LIXT | Lixte Biotechnology Holdings Inc | 2.0700 | 2.1000 | 1.9000 | 1.9600 | 225031 | -5.77% |
| LIZI | Lizhi Inc ADR | 1.6000 | 1.6000 | 1.5200 | 1.5700 | 162476 | 0.64% |
| LKCO | Luokung Technology Corp | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 2491528 | -2.15% |
| LLNW | Limelight Networks, Inc | 3.4000 | 3.5200 | 3.3800 | 3.4800 | 914122 | 0.29% |
| LODE | Comstock Mining Inc | 1.5200 | 1.5300 | 1.4100 | 1.5300 | 975491 | 0.99% |
| LOTZ | CarLotz Inc | 2.0800 | 2.1200 | 2.0100 | 2.0800 | 1151119 | -0.95% |
| LPCN | Lipocine Inc | 0.9900 | 1.0000 | 0.9300 | 1.0000 | 826950 | 1.59% |
| LPTH | LightPath Technologies, Inc | 2.6000 | 2.6200 | 2.5000 | 2.6200 | 100267 | 0.00% |
| LPTX | Leap Therapeutics Inc | 2.7600 | 2.8500 | 2.6800 | 2.8400 | 1592004 | 0.35% |
| LUCD | Lucid Diagnostics Inc | 4.2700 | 4.3400 | 4.0200 | 4.2700 | 142759 | 0.23% |
| LVO | LiveOne Inc | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 515763 | -4.31% |
| LVOX | LiveVox Holdings Inc | 4.9500 | 5.0600 | 4.7900 | 5.0000 | 112566 | 0.81% |
| LX | Lexinfintech Holdings Ltd | 3.6200 | 3.6500 | 3.4100 | 3.4900 | 1625314 | -3.59% |
| LXRX | Lexicon Pharmaceuticals, Inc | 3.3300 | 3.4600 | 3.2800 | 3.4500 | 413824 | 1.77% |
| LYG | Lloyds Banking Group PLC (ADR) | 2.9500 | 3.0000 | 2.9400 | 3.0000 | 12367621 | 2.04% |
| MARK | Remark Holdings Inc | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 2362868 | 3.29% |
| MBII | Marrone Bio Innov | 0.8200 | 0.8300 | 0.7800 | 0.8000 | 581433 | -1.64% |
| MBIO | Mustang Bio Inc | 1.4200 | 1.5100 | 1.4000 | 1.5000 | 755868 | 4.17% |
| MDGS | Medigus Ltd Ads | 1.0600 | 1.0700 | 1.0100 | 1.0400 | 115819 | -3.46% |
| MDRR | Medalist Diversified REIT Inc | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 389858 | -0.98% |
| MDVL | MedAvail Holdings Inc | 1.5200 | 1.5700 | 1.3200 | 1.4000 | 572624 | -11.39% |
| MDWD | Mediwound Ltd Ord Sh | 3.0300 | 3.0700 | 2.8300 | 2.8900 | 146534 | -3.67% |
| MEIP | Mei Pharma Inc | 2.4000 | 2.4800 | 2.3100 | 2.4900 | 1003286 | 2.89% |
| METX | Meten Edtechx Education Group Ltd | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 13463863 | -1.43% |
| MFA | MFA Financial, Inc | 4.6800 | 4.6800 | 4.5800 | 4.6200 | 2212435 | -0.11% |
| MFG | Mizuho Financial Group Inc | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 275166 | 0.18% |
| MFH | Mercurity Fintech Holding Inc | 2.4500 | 2.6700 | 2.4500 | 2.5900 | 114203 | 2.37% |
| MGF | MFS Government Markets Income Trust | 4.1400 | 4.1900 | 4.1300 | 4.1500 | 168865 | 0.23% |
| MGTA | Magenta Therapeutics Inc | 4.6700 | 4.7000 | 4.3900 | 4.4800 | 253809 | -3.86% |
| MIC | Macquarie Infrastructure Company LLC | 3.6300 | 3.6500 | 3.6300 | 3.6300 | 262970 | -0.27% |
| MICT | Micronet Enertec Tec | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 338333 | -0.98% |
| MILE | Metromile Inc | 1.8300 | 1.8500 | 1.7600 | 1.8300 | 4442571 | 0.00% |
| MIMO | Airspan Networks Holdings Inc | 3.3000 | 3.9100 | 3.5100 | 3.9100 | 103256 | 7.71% |
| MIN | MFS Intermediate Income Trust | 3.5000 | 3.5400 | 3.4800 | 3.4800 | 620383 | -1.14% |
| MKD | Molecular Data Inc Ads | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 3742490 | 1.12% |
| ML | MoneyLion Inc | 2.9800 | 3.0600 | 2.9100 | 3.0000 | 970620 | -0.33% |
| MLSS | Milestone Scientific | 1.7800 | 1.9100 | 1.7500 | 1.8600 | 153003 | 2.20% |
| MMAT | Meta Materials Inc | 2.1400 | 2.1700 | 2.0400 | 2.1400 | 5416172 | 0.47% |
| MMMB | MamaMancini`s Holdings Inc | 1.8800 | 1.8800 | 1.7800 | 1.8300 | 201832 | -2.14% |
| MMX | Maverix Metals Inc | 4.7500 | 4.7600 | 4.5800 | 4.6300 | 281357 | -0.86% |
| MNKD | MannKind Corporation | 3.7200 | 3.9400 | 3.6800 | 3.9200 | 2911163 | 4.26% |
| MNMD | Mind Medicine | 1.1600 | 1.1600 | 1.0700 | 1.1200 | 3989603 | -1.75% |
| MNTS | Momentus Inc | 4.0200 | 4.2700 | 3.9700 | 4.2600 | 393172 | 3.15% |
| MOGO | Mogo Inc | 2.7500 | 2.7600 | 2.5900 | 2.6800 | 848251 | -3.60% |
| MOGU | Mogu Inc ADR | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 122809 | 2.78% |
| MOHO | Ecmoho Ltd ADR | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 193297 | -1.91% |
| MOTS | Motus Gi Holdings Inc | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 270745 | 0.90% |
| MOXC | Moxian Inc | 2.6800 | 2.7800 | 2.6200 | 2.7300 | 107414 | -1.09% |
| MPLN | Multiplan Corp | 3.8300 | 3.9800 | 3.7300 | 3.9700 | 1829229 | -0.25% |
| MRAI | Marpai Inc | 2.8000 | 2.9300 | 2.6600 | 2.9000 | 339603 | 5.07% |
| MREO | Mereo Biopharma Group Plc ADR | 1.3800 | 1.4300 | 1.3600 | 1.4300 | 540383 | 2.14% |
| MRIN | Marin Software Inc | 3.4500 | 3.6500 | 3.4000 | 3.6000 | 833356 | 0.84% |
| MRKR | Marker Therapeutics Inc | 0.7900 | 0.8100 | 0.7500 | 0.8100 | 261147 | 1.04% |
| MTC | Allied Irish Banks Plc | 0.6700 | 0.7000 | 0.5700 | 0.6800 | 404454 | 3.02% |
| MTCR | Metacrine Inc | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 891495 | 4.69% |
| MTEM | Molecular Templates Inc | 3.6500 | 3.7200 | 3.5100 | 3.7000 | 190169 | 1.65% |
| MTL | Mechel OAO (ADR) | 3.1800 | 3.2500 | 3.0800 | 3.1600 | 217952 | 0.64% |
| MTNB | Matinas Biopharma Hl | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 688005 | -0.01% |
| MULN | Mullen Automotive Inc | 4.0600 | 4.1800 | 3.8100 | 4.0300 | 349012 | -1.95% |
| MUX | Mcewen Mining Inc | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 934813 | 0.65% |
| MVIS | Microvision, Inc | 3.8000 | 3.9600 | 3.7400 | 3.8600 | 4302222 | -0.26% |
| MYPS | PLAYSTUDIOS Inc | 4.2000 | 4.5200 | 4.1500 | 4.4600 | 269899 | 5.94% |
| MYSZ | My Size Inc | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 1217287 | -2.71% |
| NAK | Northern Dynasty Minerals Ltd | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 1255445 | -1.79% |
| NAKD | Naked Brand Group Inc | 3.0500 | 3.0600 | 2.6000 | 2.6100 | 15025250 | -17.92% |
| NAOV | Nanovibronix Inc | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 255358 | -4.10% |
| NAT | Nordic American Tanker Shipping Limited | 1.7100 | 1.7500 | 1.7000 | 1.7200 | 909399 | -0.58% |
| NAUT | Nautilus Biotechnology Inc | 4.4400 | 4.5600 | 4.2100 | 4.4300 | 414515 | -1.34% |
| NBEV | New Age Beverages Corp | 0.8900 | 0.8900 | 0.8200 | 0.8700 | 1070935 | 0.77% |
| NBRV | Nabriva Therape Ads | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 555005 | 1.13% |
| NBSE | Neu Base Therapeutics Inc | 2.1800 | 2.1800 | 1.9400 | 2.1000 | 366066 | -4.77% |
| NBY | NovaBay Pharmaceuticals, Inc | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 537169 | 1.12% |
| NCMI | National CineMedia, Inc | 2.6700 | 2.7500 | 2.6100 | 2.7400 | 437919 | 1.86% |
| NCNA | Nucana Plc ADR | 2.6000 | 2.8800 | 2.5800 | 2.8600 | 194908 | 5.54% |
| NCZ | Nicholas-Applegate Conv | 4.9200 | 4.9400 | 4.8500 | 4.8700 | 291078 | 0.31% |
| NDRA | Endra Life Sciences Inc | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 141163 | -0.72% |
| NEPT | Neptune Technologies & Bioresources Inc | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 800477 | 2.69% |
| NES | Nuverra Environmental Solutions | 2.2000 | 2.3500 | 2.0800 | 2.2700 | 388900 | 0.89% |
| NEW | Puxin Ltd | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 1330337 | -0.52% |
| NEWP | Newport Corporation | 2.7700 | 2.7400 | 2.6200 | 2.7300 | 115310 | 0.93% |
| NEXT | Nextdecade Corp | 2.4600 | 2.6100 | 2.4100 | 2.5800 | 240976 | 4.03% |
| NGD | New Gold Inc | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 11424356 | 0.31% |
| NGL | Ngl Energy Partners LP | 2.1000 | 2.2000 | 2.0400 | 2.2000 | 762208 | 2.80% |
| NILE | Blue Nile, Inc | 1.0600 | 1.0900 | 1.0400 | 1.0700 | 904819 | 0.94% |
| NINE | Ninetowns Internet Technlgy Grp Co Ltd | 1.1200 | 1.2100 | 1.1000 | 1.2000 | 227254 | 7.14% |
| NISN | NiSun International Enterprise Development Group Co Ltd | 2.1700 | 2.1900 | 2.0300 | 2.0900 | 239892 | -3.69% |
| NLSP | NLS Pharmaceutics Ltd | 1.1400 | 1.1700 | 1.0800 | 1.0900 | 448926 | -1.80% |
| NLTX | Nile Therapeutics, Inc | 3.6600 | 3.8600 | 3.6100 | 3.8300 | 322272 | 3.79% |
| NM | Navios Maritime Holdings Inc | 3.3500 | 3.4900 | 3.3100 | 3.4700 | 177901 | -0.29% |
| NMR | Nomura Holdings, Inc | 4.7200 | 4.7300 | 4.6800 | 4.6900 | 559413 | -0.21% |
| NMTR | 9 Meters Biopharma Inc | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 897681 | 3.10% |
| NNDM | Nano Dimension Ads | 3.6000 | 3.7100 | 3.5700 | 3.7100 | 4030218 | 2.49% |
| NOVN | Noven Pharmaceuticals, Inc | 3.7200 | 3.9100 | 3.6000 | 3.7900 | 207191 | 1.07% |
| NR | Newpark Resources, Inc | 3.5100 | 3.6700 | 3.5400 | 3.6400 | 705236 | -0.27% |
| NRBO | Neurobo Pharmaceuticals Inc | 1.3200 | 1.3200 | 1.2400 | 1.3100 | 164662 | -0.38% |
| NRDY | Nerdy Inc | 4.1500 | 4.2500 | 3.8800 | 4.0900 | 800652 | -2.62% |
| NRGD | Microsectors -3X U.S. Big Oil Index ETN | 4.6700 | 4.6700 | 4.2900 | 4.3000 | 2786269 | 0.12% |
| NRSN | NeuroSense Therapeutics Ltd | 2.6000 | 2.9000 | 2.6000 | 2.7500 | 184668 | 5.36% |
| NRXP | NRX Pharmaceuticals Inc | 4.3500 | 4.4700 | 4.3000 | 4.3600 | 606412 | -0.68% |
| NUWE | Nuwellis Inc | 1.1400 | 1.1400 | 1.0800 | 1.1100 | 100576 | 3.74% |
| NVCN | Neovasc Inc | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 483625 | -1.68% |
| NVFY | Nova Lifestyle Inc | 1.6900 | 1.9400 | 1.6900 | 1.7900 | 118715 | 3.47% |
| NVIV | Invivo Therapeutics Holdings Corp | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 169642 | 1.43% |
| NXE | Nuveen Arizona Dividend Advantage Municipal Fund 3 | 4.5700 | 4.6300 | 4.4000 | 4.6100 | 2076211 | 0.02% |
| NXGL | Nexgel Inc | 2.5200 | 2.7600 | 2.5200 | 2.7400 | 124369 | -1.08% |
| NXTD | Nxt-Id Inc | 3.6900 | 3.6900 | 3.0800 | 3.2800 | 1978789 | -12.06% |
| NXTP | NextPlay Technologies Inc | 0.8700 | 0.8700 | 0.7200 | 0.7800 | 25039353 | 15.21% |
| NYMT | New York Mortgage Trust, Inc | 3.8000 | 3.8000 | 3.7300 | 3.7800 | 1932865 | -0.79% |
| OBSV | Obseva Sa | 1.9200 | 1.9200 | 1.8500 | 1.9200 | 708621 | 1.59% |
| OCFT | Oneconnect Financial Technology CO Ltd America | 2.3800 | 2.4200 | 2.2900 | 2.3500 | 1002707 | -0.42% |
| OCGN | Ocugen Inc | 3.9800 | 4.2600 | 3.9100 | 4.2500 | 11320971 | 5.72% |
| OCUP | Ocuphire Pharma Inc | 3.5000 | 3.7000 | 3.4900 | 3.6900 | 193232 | 3.94% |
| OCX | Oncocyte Corp | 1.8900 | 1.9100 | 1.8000 | 1.8900 | 335045 | 1.07% |
| ODT | Odonate Therapeutics Inc | 1.1600 | 1.2000 | 1.1100 | 1.1200 | 667154 | -4.27% |
| OEG | Orbital Energy Group Inc | 1.9700 | 1.9800 | 1.8900 | 1.9400 | 1553200 | -3.96% |
| OESX | Orion Energy Systems, Inc | 4.3000 | 4.3000 | 4.0600 | 4.2400 | 245484 | -1.40% |
| OGEN | Oragenics Inc | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 934668 | -1.01% |
| OGI | Organigram Hlds Inc | 1.6400 | 1.6700 | 1.6000 | 1.6400 | 4608403 | -1.20% |
| OIIM | O2Micro International Limited (ADR) | 4.3000 | 4.4000 | 4.3000 | 4.3300 | 160386 | -0.46% |
| OLB | Olb Group Inc | 2.0000 | 2.0200 | 1.8300 | 1.8400 | 1330456 | -11.11% |
| ONCS | Oncosec Medical | 1.0200 | 1.1100 | 0.9600 | 1.0100 | 742642 | 3.04% |
| ONCT | Oncternal Therapeutics Inc | 2.0100 | 2.0400 | 1.9500 | 2.0300 | 581763 | -0.49% |
| ONCY | Oncolytics Biotech, Inc | 1.5100 | 1.6400 | 1.5100 | 1.6200 | 437235 | 5.19% |
| ONE | Higher One Holdings, Inc | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 5121637 | 0.43% |
| ONTX | Onconova Therapeutic | 2.2000 | 2.2300 | 2.1100 | 2.2200 | 313185 | -0.45% |
| OP | OceanPal Inc | 1.9300 | 1.9500 | 1.7500 | 1.7900 | 546752 | -8.44% |
| OPAD | Offerpad Solutions Inc | 4.5000 | 4.5900 | 4.2200 | 4.3700 | 809569 | -5.00% |
| OPGN | Opgen Inc | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 367937 | -2.00% |
| OPK | Opko Health Inc | 4.2500 | 4.5300 | 4.2000 | 4.5300 | 4740134 | 5.84% |
| OPTN | Optinose Inc | 1.8500 | 2.1100 | 1.8200 | 2.0900 | 540856 | 13.59% |
| OPTT | Ocean Power Technologies, Inc | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 576438 | 0.77% |
| ORC | Orchid Island Capital Inc | 4.2700 | 4.2900 | 4.1600 | 4.2200 | 14570697 | -7.86% |
| ORGS | Orgenesis Inc | 2.3000 | 2.3400 | 2.1200 | 2.3100 | 122105 | -5.71% |
| ORPH | Orphazyme A/S ADR | 2.4300 | 2.4300 | 2.2500 | 2.3000 | 324322 | -3.36% |
| ORTX | Orchard Therapeutics Plc ADR | 1.2500 | 1.2700 | 1.1900 | 1.2400 | 515586 | -1.59% |
| OSMT | Osmotica Pharmaceuticals Plc | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 305185 | -2.59% |
| OTIC | Otonomy Inc | 2.0200 | 2.1000 | 1.9900 | 2.0300 | 101071 | -1.46% |
| OTLK | Outlook Therapeutics Inc | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1593811 | 2.31% |
| OTRK | Ontrak Inc | 4.3000 | 4.3900 | 4.0800 | 4.2200 | 308366 | -2.99% |
| OUST | Ouster Inc | 4.0000 | 4.1100 | 3.9100 | 4.0200 | 1681936 | 0.12% |
| OVID | Ovid Therapeutics Inc | 3.1700 | 3.1800 | 3.1000 | 3.1300 | 129307 | -1.88% |
| OWLT | Owlet Inc | 2.2100 | 2.2500 | 2.1900 | 2.2200 | 118220 | -0.89% |
| OXSQ | Oxford Square Capital Corp | 4.2600 | 4.2900 | 4.1700 | 4.1700 | 195792 | -2.80% |
| PANL | Universal Display Corporation | 3.9100 | 4.0000 | 3.8800 | 3.9900 | 100672 | 1.01% |
| PAVM | Pavmed Inc | 1.8700 | 1.9500 | 1.8300 | 1.9300 | 1508974 | 3.76% |
| PAYS | Paysign Inc | 2.0300 | 1.9800 | 1.9000 | 1.9400 | 310001 | -0.51% |
| PBTS | Powerbridge Technologies CO Ltd | 0.4400 | 0.4400 | 0.3800 | 0.3900 | 10087408 | -13.68% |
| PBYI | Puma Biotechnology | 2.5400 | 2.7900 | 2.4500 | 2.7800 | 1001242 | 7.34% |
| PEAR | Pear Therapeutics Inc | 4.5500 | 4.6400 | 4.1500 | 4.3600 | 281621 | -3.54% |
| PED | Petroflow Energy Ltd | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 319349 | -0.85% |
| PEI | Pennsylvania R | 1.0700 | 1.1200 | 1.0300 | 1.0600 | 473930 | 1.58% |
| PETV | PetVivo Holdings Inc | 2.8100 | 2.8100 | 2.6000 | 2.6700 | 191692 | -0.37% |
| PETZ | Tdh Holdings Inc | 0.5600 | 0.6200 | 0.5200 | 0.5400 | 29920342 | -10.20% |
| PFMT | Performant Financial | 2.1500 | 2.1500 | 2.0400 | 2.1500 | 402205 | -0.46% |
| PGEN | Precigen Inc | 3.0500 | 3.2500 | 3.0200 | 3.2300 | 1281231 | 4.87% |
| PHAS | Phasebio Pharmaceuticals Inc | 2.3100 | 2.3100 | 2.1100 | 2.2400 | 263183 | 0.45% |
| PHCF | Puhui Wealth Investment Management Company | 1.3000 | 1.3600 | 1.1700 | 1.2800 | 102348 | -2.29% |
| PHIO | Phio Pharmaceuticals Corp | 0.8900 | 0.8900 | 0.8200 | 0.8800 | 532266 | -0.10% |
| PHUN | Phunware Inc | 2.7300 | 2.9400 | 2.7200 | 2.8900 | 13760435 | 3.58% |
| PIM | Putnam Master Int | 3.8800 | 3.8800 | 3.8000 | 3.8500 | 246696 | -0.60% |
| PIRS | Pieris Pharma | 3.3300 | 3.5000 | 3.3100 | 3.4900 | 588723 | 3.56% |
| PIXY | Shiftpixy Inc | 1.0500 | 1.4900 | 1.0500 | 1.2900 | 26209139 | 22.86% |
| PLAG | Planet Green Holdings Corp | 0.7300 | 0.7900 | 0.7000 | 0.7900 | 173796 | 5.35% |
| PLG | Platinum Group Metals Limited (USA) | 1.6300 | 1.7200 | 1.5800 | 1.6700 | 450889 | 0.30% |
| PLIN | China Xiangtai Food Company | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 114267 | -0.88% |
| PLX | Protalix BioTherapeutics Inc | 0.8700 | 0.9000 | 0.8100 | 0.8600 | 578553 | -2.85% |
| PMCB | PharmaCyte Biotech Inc | 2.3000 | 2.4400 | 2.2600 | 2.4200 | 147072 | 3.42% |
| PME | Pingtan Marine | 0.6400 | 0.7300 | 0.6400 | 0.7200 | 618323 | 18.03% |
| POAI | Predictive Oncology Inc | 0.9300 | 0.9500 | 0.8800 | 0.8900 | 604329 | -3.69% |
| POWW | AMMO Inc | 4.9000 | 4.9100 | 4.6700 | 4.7900 | 1954345 | -2.05% |
| PPT | Putnam Premier Income Trust | 4.2800 | 4.3000 | 4.2500 | 4.2500 | 248313 | -1.16% |
| PPTA | Perpetua Resources Corp. | 4.2700 | 4.2600 | 4.0000 | 4.1700 | 122988 | -1.18% |
| PROG | Progenity Inc | 1.5800 | 1.7200 | 1.5100 | 1.6900 | 10957125 | 4.97% |
| PRPO | Precipio Inc | 1.5700 | 1.6100 | 1.5200 | 1.5600 | 159505 | -0.64% |
| PRTK | Paratek Pharma Inc | 4.3900 | 4.5300 | 4.2500 | 4.4700 | 290465 | 0.90% |
| PRVB | Provention Bio Inc | 4.5600 | 4.7800 | 4.5200 | 4.7500 | 313438 | 2.37% |
| PSFE | Paysafe Limited | 3.7800 | 3.8800 | 3.6600 | 3.7600 | 4206338 | 0.27% |
| PSTI | Pluristem Therapeutics Inc | 1.7500 | 2.0400 | 1.7100 | 1.9300 | 1640696 | 10.29% |
| PSTV | Plus Therapeutics Inc | 0.9800 | 1.0400 | 0.9500 | 1.0300 | 1076504 | 4.04% |
| PT | Portugal Telecom, SGPS (ADR) | 0.7300 | 0.7500 | 0.6800 | 0.6900 | 308234 | 0.70% |
| PTE | PowerShares Dyn | 0.7300 | 0.7400 | 0.6800 | 0.7200 | 1097909 | -1.06% |
| PTN | Palatin Technologies, Inc | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 1334899 | -3.79% |
| PTPI | Petros Pharmaceuticals Inc | 2.7100 | 2.8000 | 2.5300 | 2.6200 | 1126166 | -7.75% |
| PULM | Pulmatrix Inc | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 1076779 | 0.23% |
| PXJ | PowerShares Dynamic Oil & Gas Serv (ETF) | 3.6700 | 3.8200 | 3.6600 | 3.8200 | 116180 | 0.26% |
| PXLW | Pixelworks, Inc | 3.7000 | 3.8000 | 3.6200 | 3.7900 | 875891 | 1.88% |
| PXS | Pyxis Tankers | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 164299 | 0.77% |
| PYR | Pyrogenesis Canada Inc | 2.7500 | 2.8700 | 2.7100 | 2.8400 | 265239 | 1.79% |
| QD | Qudian Inc ADR | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 563992 | 0.95% |
| QLGN | Qualigen Therapeutics Inc | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 815662 | 5.00% |
| QNRX | Quoin Pharmaceuticals Ltd | 1.6800 | 1.6900 | 1.6000 | 1.6200 | 264719 | -2.41% |
| QTNT | Quotient Ltd Ord | 2.0700 | 2.1400 | 1.9800 | 2.1000 | 545134 | 2.44% |
| QTT | Qutoutiao Inc ADR | 2.5300 | 2.6100 | 2.5200 | 2.5600 | 221800 | -1.92% |
| QUAD | Quad/Graphics, Inc. | 4.8000 | 4.8800 | 4.5700 | 4.6500 | 151324 | -0.43% |
| QUBT | Quantum Computing Inc | 2.8700 | 2.9700 | 2.7800 | 2.9500 | 181642 | -2.64% |
| RAAS | Cloopen Group Holding Ltd | 2.3900 | 2.4900 | 2.3000 | 2.4000 | 736536 | 1.27% |
| RCAT | Red Cat Holdings Inc | 1.9600 | 2.0100 | 1.9000 | 1.9600 | 371698 | 0.51% |
| RCON | Recon Technology, Ltd. | 1.1400 | 1.1900 | 1.1100 | 1.1800 | 202451 | 2.61% |
| RDHL | Redhill Biophrma ADR | 2.4800 | 2.4900 | 2.3300 | 2.4700 | 395317 | 2.92% |
| REAX | The Real Brokerage Inc. | 3.0300 | 3.1300 | 2.9200 | 2.9800 | 197844 | -5.70% |
| REDU | Rise Education Cayman Ltd ADR | 0.4800 | 0.5300 | 0.4800 | 0.5200 | 702752 | 11.09% |
| REED | Reeds, Inc | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 164571 | -1.61% |
| REFR | Research Frontiers, Inc | 1.7900 | 1.8000 | 1.6300 | 1.6400 | 104908 | -8.89% |
| REI | Ring Energy Inc | 2.7100 | 2.8500 | 2.7100 | 2.8000 | 1878276 | 1.82% |
| RESN | Resonant Inc | 1.5800 | 1.5900 | 1.5300 | 1.5400 | 459693 | -3.75% |
| RETO | Reto Eco-Solutions Inc | 1.4900 | 1.5900 | 1.4100 | 1.5000 | 2086774 | 1.35% |
| RFL | Rydex 2x S&P Select Sector Financial ETF | 4.7200 | 4.9800 | 4.6700 | 4.9700 | 209830 | -0.20% |
| RGLS | Regulus Therapeutics | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 1784768 | -4.45% |
| RGS | Regis Corporation | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 822732 | 0.68% |
| RIBT | Ricebran Technologie | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 552449 | 3.48% |
| RIDE | Lordstown Motors Corp | 3.0500 | 3.1300 | 2.9900 | 3.1100 | 3947553 | 0.65% |
| RIG | Transocean LTD | 3.3900 | 3.5200 | 3.3600 | 3.5200 | 12419525 | 3.53% |
| RIGL | Rigel Pharmaceuticals, Inc | 2.2800 | 2.4300 | 2.2700 | 2.4200 | 1605197 | 4.76% |
| RKDA | Arcadia Bio | 1.0500 | 1.0500 | 0.9900 | 1.0300 | 1120078 | -2.83% |
| RKLY | Rockley Photonics Holdings Ltd | 3.7700 | 3.8300 | 3.5300 | 3.5500 | 536879 | -5.33% |
| RLX | RLX Technology Inc | 3.6800 | 3.7100 | 3.5100 | 3.7000 | 5253007 | 0.27% |
| RMO | Romeo Power Inc | 3.1100 | 3.1700 | 3.0100 | 3.1200 | 2612021 | 0.16% |
| RMTI | Rockwell Medical Technologies, Inc | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 5156291 | -0.15% |
| RNWK | RealNetworks, Inc | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 144842 | -2.80% |
| ROOT | Root Inc | 2.5800 | 2.7000 | 2.5100 | 2.6900 | 3213720 | 2.28% |
| RSLS | ReShape Lifesciences Inc. | 1.4600 | 1.5800 | 1.4300 | 1.5800 | 206729 | 4.64% |
| RVPH | Reviva Pharmaceuticals Holdings Inc. | 2.1400 | 2.1400 | 1.9500 | 2.0300 | 305352 | -5.58% |
| RWLK | Rewalk Roboti Ord Sh | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 804496 | -0.83% |
| SALM | Salem Communications Corp | 3.2700 | 3.4100 | 3.2600 | 3.3200 | 203207 | -0.60% |
| SAN | Banco Santander-Chile (ADR) | 3.5900 | 3.6900 | 3.5800 | 3.6900 | 8838410 | 2.50% |
| SB | Safe Bulkers, Inc | 3.5600 | 3.6600 | 3.4800 | 3.6500 | 714145 | 1.39% |
| SBET | SharpLink Gaming Ltd | 1.8100 | 1.9600 | 1.7400 | 1.7900 | 612590 | -4.28% |
| SBEV | Splash Beverage Group Inc | 1.9800 | 4.3400 | 1.9400 | 4.1800 | 61316214 | 118.85% |
| SBTX | Silverback Therapeutics Inc | 4.7200 | 4.9500 | 4.6800 | 4.9100 | 171906 | 2.29% |
| SCOR | COMSCORE, Inc | 3.1900 | 3.2300 | 3.1600 | 3.2300 | 142481 | 0.31% |
| SDC | Smiledirectclub Inc | 1.9800 | 2.5500 | 1.9800 | 2.2500 | 33492921 | 14.21% |
| SEAC | SeaChange International | 1.5000 | 1.5600 | 1.4600 | 1.5100 | 2654326 | 0.67% |
| SECO | Secoo Holding ADR | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 198103 | 3.15% |
| SEEL | Seelos Therapeutics Inc | 1.3800 | 1.4300 | 1.3500 | 1.4100 | 1586421 | 0.71% |
| SELB | Selecta Biosciences | 2.7300 | 2.7800 | 2.6100 | 2.7700 | 683026 | 0.00% |
| SENS | Senseonics Holdings | 2.7400 | 2.8700 | 2.7400 | 2.8400 | 5937540 | 2.16% |
| SESN | Sesen Bio Inc | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 2084177 | 2.18% |
| SFT | Shift Technologies Inc | 2.6400 | 2.7200 | 2.4500 | 2.6200 | 6005262 | -4.03% |
| SGBX | Sg Blocks Inc | 1.8800 | 1.9400 | 1.8100 | 1.9000 | 118479 | 1.06% |
| SHCR | Sharecare Inc | 3.7000 | 3.7200 | 3.5400 | 3.5900 | 1407551 | -3.75% |
| SHIP | Seanergy Maritime Holdings Corp | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 2268893 | 1.21% |
| SHPW | Shapeways Holdings Inc | 2.7000 | 2.7300 | 2.4700 | 2.5100 | 376820 | -7.38% |
| SID | Companhia Siderurgica Nacional (ADR) | 4.5900 | 4.6700 | 4.5700 | 4.6200 | 2273786 | 0.22% |
| SIEB | Siebert Financial Corp. | 2.0800 | 2.3800 | 2.0800 | 2.3400 | 162640 | 10.90% |
| SIEN | Sientra Inc | 3.0600 | 3.1000 | 2.8900 | 3.0300 | 657095 | -2.26% |
| SIFY | Sify Technologies Limited | 3.1500 | 3.2500 | 3.1100 | 3.2400 | 116008 | 2.86% |
| SINT | Sintx Technologies Inc | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 318849 | -2.06% |
| SIOX | Sio Gene Therapies Inc | 1.1700 | 1.2100 | 1.1600 | 1.2000 | 539342 | 1.69% |
| SLDB | Solid Biosciences Inc | 1.4000 | 1.4100 | 1.3500 | 1.4000 | 995936 | -0.71% |
| SLGG | Super League Gaming Inc | 2.1700 | 2.2800 | 2.1700 | 2.2500 | 194207 | 1.81% |
| SLHG | Skylight Health Group Inc | 1.1000 | 1.1200 | 0.9900 | 1.0000 | 1493500 | -3.85% |
| SLNO | Soleno Therapeutics Inc | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 196468 | 0.96% |
| SLRX | Salarius Pharmaceuticals Inc | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 305170 | -3.67% |
| SMFR | Sema4 Holdings Corp | 4.0700 | 4.1100 | 3.8700 | 4.0400 | 998344 | 0.25% |
| SMSI | Smith Micro Software, Inc | 4.3200 | 4.3500 | 4.1800 | 4.2700 | 272501 | -1.39% |
| SMTS | Somanetics Corporation | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 410372 | -0.78% |
| SNAX | Stryve Foods Inc | 2.8100 | 2.8100 | 2.6100 | 2.7200 | 303731 | -1.09% |
| SNCR | Synchronoss Technologies, Inc | 2.3100 | 2.3200 | 2.1600 | 2.2400 | 627685 | -3.86% |
| SNDL | Sundial Growers Inc | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 43528134 | 0.64% |
| SNGX | Soligenix Inc | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 266572 | 0.95% |
| SNMP | Sanchez Midstream Partners LP | 0.4600 | 0.4800 | 0.4200 | 0.4400 | 1634026 | -2.63% |
| SNTG | Sentage Holdings Inc | 0.9400 | 0.9400 | 0.8200 | 0.8400 | 232229 | -8.74% |
| SOLO | Electrameccanica Vehs Corp | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2508621 | 0.94% |
| SONM | Sonim Technologies Inc | 0.7900 | 0.8100 | 0.7600 | 0.7900 | 400456 | -1.46% |
| SONN | Sonnet Biotherapeutics Holdings Inc | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 617809 | -1.38% |
| SOS | SPX Capped Leveraged Index Return Note | 0.8300 | 0.8700 | 0.8200 | 0.8600 | 2626233 | 1.75% |
| SOXS | Direxion Daily Semiconductor Bear 3X Shs | 3.8400 | 3.8500 | 3.4700 | 3.4800 | 53189226 | 0.14% |
| SPCB | Supercom Ltd | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 410852 | -0.02% |
| SPI | Capped Leveraged Index Return Notes | 3.3500 | 3.4500 | 3.3200 | 3.4200 | 164827 | 0.89% |
| SPIR | Spire Corporation | 2.5500 | 2.8300 | 2.5500 | 2.7700 | 1016241 | 0.36% |
| SPPI | Spectrum Pharmaceuticals, Inc | 1.1000 | 1.1300 | 1.0500 | 1.1300 | 3337686 | 2.73% |
| SPRB | Spruce Biosciences Inc | 3.2500 | 3.4500 | 3.1000 | 3.4300 | 389881 | 1.78% |
| SQL | SeqLL Inc. | 1.7300 | 1.7600 | 1.6700 | 1.7100 | 124341 | -1.16% |
| SRGA | Surgalign Hldg Inc | 0.8600 | 0.8700 | 0.8100 | 0.8500 | 934189 | -2.51% |
| SRNE | Sorrento Therpt | 4.2800 | 4.5800 | 4.2300 | 4.5600 | 5223041 | 5.31% |
| STAF | Staffing 360 Solutions Inc | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 467076 | -3.78% |
| STIM | Neuronetics Inc | 3.9300 | 4.0600 | 3.8700 | 4.0100 | 150078 | 0.50% |
| STRN | Sutron Corporation | 3.7900 | 4.1000 | 3.7900 | 4.0500 | 907620 | -5.37% |
| STRR | Star Equity Holdings Inc | 2.0500 | 2.0500 | 1.9100 | 1.9900 | 267698 | 2.05% |
| SUNL | Sunlight Financial Holdings Inc | 3.6000 | 3.7000 | 3.3800 | 3.4900 | 749724 | -3.86% |
| SUNW | Sunworks Inc | 2.5600 | 2.6500 | 2.5300 | 2.6000 | 670208 | -0.76% |
| SUP | Superior Industries International Inc | 4.8500 | 5.2000 | 4.8200 | 5.1300 | 157492 | 5.77% |
| SUPV | Grupo Supervielle S.A. | 1.9200 | 1.9800 | 1.9100 | 1.9300 | 135286 | -1.53% |
| SURF | Surface Oncology Inc | 4.3500 | 4.4100 | 4.2100 | 4.3000 | 628865 | -2.05% |
| SURG | Synergetics USA Inc | 2.7200 | 3.1500 | 2.6100 | 2.7800 | 1323195 | 1.46% |
| SVM | Silvercorp Metals Inc | 3.6300 | 3.6300 | 3.4600 | 3.5300 | 1130552 | 0.28% |
| SVRA | Savara Inc | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 138235 | -1.52% |
| SWN | Southwestern Energy Company | 4.7000 | 4.9300 | 4.7000 | 4.9300 | 11968186 | 0.20% |
| SXTC | China Sxt Pharmaceuticals Inc | 0.6600 | 0.7900 | 0.4700 | 0.5400 | 23315797 | -0.44% |
| SY | Sybase, Inc | 3.0900 | 3.1700 | 3.0300 | 3.0800 | 149900 | -0.96% |
| SYN | Synthetic Biologics Inc | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 841731 | 1.38% |
| SYPR | Sypris Solutions, Inc | 2.3300 | 2.3600 | 2.2100 | 2.2800 | 101121 | -1.72% |
| SYRS | Syros Pharmaceuticals | 2.6900 | 2.7200 | 2.6000 | 2.6900 | 341206 | -9.43% |
| SYTA | Siyata Mobile Inc | 1.4600 | 1.5100 | 1.4100 | 1.4600 | 1815087 | -2.01% |
| TAL | TAL International Group, Inc | 3.3400 | 3.4600 | 3.2700 | 3.4600 | 7966184 | 5.49% |
| TALK | Talkspace Inc | 1.5800 | 1.6000 | 1.4800 | 1.5500 | 2246538 | -1.90% |
| TANH | Tantech Holdings | 0.3700 | 0.3800 | 0.3300 | 0.3400 | 1510897 | -7.44% |
| TAST | Carrols Restaurant Group, Inc | 2.8900 | 2.9100 | 2.7600 | 2.8100 | 310011 | -3.44% |
| TBLT | Toughbuilt Industries Inc | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 2536391 | -5.94% |
| TCRR | Tcr2 Therapeutics Inc | 3.8600 | 4.0300 | 3.8100 | 4.0100 | 590122 | 2.56% |
| TEF | Telefonica S | 4.5500 | 4.5800 | 4.5300 | 4.5800 | 936052 | 1.33% |
| TELL | Tellurian Inc | 3.0400 | 3.1900 | 3.0400 | 3.2000 | 10142800 | 3.90% |
| TENX | Tenax Therapeutics | 0.7900 | 0.7900 | 0.7200 | 0.7700 | 103348 | -2.06% |
| TGA | TransGlobe Energy Corporation (USA) | 3.2400 | 3.3000 | 3.1700 | 3.2600 | 503505 | 0.00% |
| TGB | Taseko Mines Limited (USA) | 2.0000 | 2.0400 | 1.9600 | 2.0100 | 2728987 | -0.25% |
| TIGR | TigerLogic Corp | 4.5000 | 4.5500 | 4.2600 | 4.3800 | 1731150 | -5.40% |
| TIRX | Tian Ruixiang Holdings Ltd | 1.4100 | 1.4200 | 1.3500 | 1.3500 | 114536 | -0.74% |
| TISI | Team, Inc | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 607502 | -0.12% |
| TIVC | Tivic Health Systems Inc | 3.0000 | 3.0400 | 2.9000 | 2.9400 | 138567 | -3.61% |
| TK | Teekay Corporation | 3.4500 | 3.5900 | 3.4200 | 3.5600 | 791070 | 1.42% |
| TKAT | Takung Art CO Ltd | 3.4400 | 3.6500 | 3.3000 | 3.4000 | 1721770 | -0.44% |
| TKC | Turkcell Iletisim Hizmetleri A | 3.6500 | 3.6800 | 3.6200 | 3.6600 | 540890 | 0.00% |
| TLMD | Telemed Inc | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 826813 | -5.89% |
| TLSA | Tiziana Life Sciences Plc ADR | 0.8000 | 0.8300 | 0.7800 | 0.8300 | 117132 | 0.25% |
| TMBR | Timber Pharmaceuticals Inc | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 2227632 | 0.27% |
| TMC | TMC the metals company Inc | 1.5700 | 1.5900 | 1.4600 | 1.5300 | 1768057 | -2.55% |
| TMDI | Titan Medical Inc | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 249666 | 0.68% |
| TNXP | Tonix Pharm Hld | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 11369539 | -0.45% |
| TOPS | TOP Ships Inc | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 335536 | 0.24% |
| TOUR | Tuniu Corporatio Ads | 1.3700 | 1.4300 | 1.2700 | 1.3600 | 672517 | -4.90% |
| TRIT | Tri-Tech Holding, Inc. | 2.1200 | 2.1600 | 2.0100 | 2.0200 | 866129 | -8.60% |
| TRKA | Troika Media Group Inc | 1.1400 | 1.2600 | 1.1300 | 1.2500 | 307951 | 5.04% |
| TRUE | Centrue Financial Corporation | 3.6800 | 3.7300 | 3.6600 | 3.7300 | 393993 | 0.54% |
| TRVG | Trivago NV | 2.2200 | 2.2900 | 2.2000 | 2.2500 | 404745 | -2.60% |
| TRVN | Trevena Inc | 0.5900 | 0.6100 | 0.5600 | 0.6000 | 618953 | 1.26% |
| TRX | Tanzanian Royalty Exploration Corp | 0.4400 | 0.4300 | 0.4000 | 0.4000 | 344837 | -3.64% |
| TTI | TETRA Technologies, Inc | 3.0800 | 3.2100 | 3.0800 | 3.2000 | 384907 | 2.89% |
| TTNP | Titan Pharma | 0.9900 | 1.0500 | 0.9700 | 1.0300 | 132253 | 4.04% |
| TTOO | T2 Biosystems CS | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 1069425 | 1.66% |
| TUEM | Tuesday Morning Corp. | 1.8800 | 1.9300 | 1.8400 | 1.9000 | 254960 | 1.06% |
| TXMD | Therapeuticsmd Inc | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 3206159 | 0.97% |
| TYME | Tyme Technologies | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 359948 | 4.09% |
| UAMY | U S Antimony Corp | 0.4900 | 0.5100 | 0.4800 | 0.4900 | 281972 | 0.02% |
| UAVS | Ageagle Aerial Systems Inc | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 2109552 | 0.68% |
| UBX | Unity Biotechnology Inc | 1.3900 | 1.4800 | 1.3800 | 1.4800 | 513163 | 4.96% |
| UEC | Uranium Energy Corp | 3.2600 | 3.3900 | 3.1700 | 3.3200 | 7803184 | 0.15% |
| UGP | Ultrapar Participacoes SA (ADR) | 2.3700 | 2.4200 | 2.3500 | 2.4000 | 1392915 | -1.64% |
| UK | Ucommune International Ltd | 0.8200 | 0.9500 | 0.6700 | 0.9000 | 2288094 | 15.38% |
| UP | Wheels Up Experience Inc | 4.2100 | 4.2600 | 3.9900 | 4.1000 | 1581892 | -3.30% |
| UPH | UpHealth Inc | 2.2500 | 2.3600 | 2.2500 | 2.3600 | 441433 | 2.16% |
| URG | Ur-Energy Inc | 1.2800 | 1.3200 | 1.2300 | 1.3000 | 1424232 | 0.00% |
| UROY | Uranium Royalty Corp | 3.6000 | 3.7600 | 3.5500 | 3.7300 | 416942 | 1.36% |
| USAS | Americas Silver Corp | 0.7900 | 0.8200 | 0.7900 | 0.7900 | 132967 | -1.10% |
| USEG | U | 3.4900 | 3.7700 | 3.4200 | 3.7000 | 156931 | 7.25% |
| USIO | Usio Inc | 3.8600 | 3.9000 | 3.5600 | 3.6200 | 145410 | -6.94% |
| USWS | U.S. Well Services Inc | 1.2800 | 1.3500 | 1.2400 | 1.2900 | 368210 | 0.78% |
| UXIN | Uxin Ltd Ads | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 726811 | -3.13% |
| VATE | Innovate Corp | 4.0400 | 4.0900 | 4.0200 | 4.0600 | 115665 | 0.25% |
| VBIV | Vbi Vaccines Inc CS | 1.9100 | 2.0600 | 1.8700 | 2.0500 | 2565807 | 7.33% |
| VBLT | Vascular Biogen. Ord | 1.6600 | 1.7200 | 1.6200 | 1.7000 | 421445 | 3.98% |
| VEON | Veon Ltd | 1.6400 | 1.6500 | 1.5900 | 1.6000 | 2828372 | -2.44% |
| VERB | Verb Technology Company Inc | 1.3400 | 1.4200 | 1.3100 | 1.3700 | 843102 | 7.03% |
| VERO | Venus Concept Inc | 1.8200 | 1.8500 | 1.7700 | 1.8000 | 141578 | -2.70% |
| VGFC | Very Good Food Company Inc (the) | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 171454 | -0.61% |
| VGZ | Vista Gold Corp | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 166672 | -0.39% |
| VHC | VirnetX Holding Corporation | 2.5800 | 2.5900 | 2.2900 | 2.4400 | 646131 | 0.21% |
| VIEW | View Inc. | 3.1000 | 3.1700 | 3.0200 | 3.1300 | 1215787 | -0.63% |
| VINO | Gaucho Group Holdings Inc | 1.9000 | 1.9800 | 1.8100 | 1.8700 | 101735 | -3.61% |
| VIOT | Viomi Technology CO Ltd ADR | 2.1000 | 2.1100 | 2.0300 | 2.1000 | 173346 | -0.94% |
| VIRX | Viracta Therapeutics Inc | 3.0500 | 3.2000 | 2.9800 | 3.1700 | 112297 | 2.26% |
| VISL | Vislink Technologies Inc | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 653186 | -1.89% |
| VKTX | Viking Thera | 4.1100 | 4.2700 | 4.0400 | 4.2400 | 1458877 | 2.66% |
| VLDR | Velodyne Lidar Inc. | 4.1600 | 4.2500 | 4.0500 | 4.1500 | 1603000 | -0.72% |
| VLNS | Valens Company Inc (The) | 2.2800 | 2.3300 | 2.1600 | 2.1900 | 113999 | -2.67% |
| VNTR | Venator Materials Plc | 2.5600 | 2.5700 | 2.4100 | 2.4600 | 155031 | -0.40% |
| VOLT | Voltaire Ltd | 3.3200 | 3.9900 | 3.2600 | 3.7200 | 191884 | 10.71% |
| VRAY | Viewray Inc | 4.7800 | 4.8600 | 4.6000 | 4.7700 | 1269769 | -1.45% |
| VRPX | Virpax Pharmaceuticals Inc | 2.8500 | 2.9000 | 2.7900 | 2.8700 | 150597 | -1.03% |
| VSTM | Verastem Inc | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1792721 | 2.27% |
| VTGN | Vistagen Therap. Com | 1.6100 | 1.7400 | 1.6100 | 1.7400 | 1132470 | 6.10% |
| VTVT | Vtv Theraptcs Cl A | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 455622 | 2.44% |
| VVPR | Vivopower International Plc | 2.6900 | 2.7500 | 2.5000 | 2.6200 | 104047 | -4.03% |
| VVR | Van Kampen Senior Income Trust | 4.4500 | 4.4800 | 4.4300 | 4.4700 | 1967743 | 0.22% |
| VYGR | Voyager Therapeut | 2.7700 | 2.9500 | 2.7700 | 2.9400 | 256766 | 3.16% |
| VYNE | Vyne Therapeutics Inc | 0.7500 | 0.7700 | 0.6500 | 0.6900 | 6157141 | -12.53% |
| WATT | Energous Corp | 1.1800 | 1.2100 | 1.1500 | 1.1800 | 1197616 | -0.84% |
| WDH | Waterdrop Inc | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 190377 | -1.43% |
| WEI | Weidai Ltd ADR | 0.7300 | 0.7500 | 0.5200 | 0.5800 | 775665 | -2.91% |
| WIMI | Wimi Hologram Cloud Inc ADR | 2.6800 | 2.7500 | 2.5800 | 2.7000 | 771613 | -4.93% |
| WISH | ContextLogic Inc | 2.5100 | 2.5900 | 2.4400 | 2.5300 | 17324341 | 0.00% |
| WKEY | Wisekey International Holding Ltd ADR | 4.2100 | 4.2300 | 3.9600 | 3.9900 | 238401 | -7.64% |
| WKHS | Workhorse Grp | 3.9000 | 3.9800 | 3.7600 | 3.9000 | 4621061 | -0.76% |
| WMC | Western Asset Mortgage Capital | 2.2300 | 2.2300 | 2.2000 | 2.2200 | 105807 | 0.45% |
| WNW | Wunong Net Technology Co Ltd | 2.2000 | 2.2800 | 2.0100 | 2.1000 | 156314 | -3.67% |
| WPRT | Westport Innovations Inc | 2.1100 | 2.1300 | 2.0300 | 2.1300 | 1763395 | -0.47% |
| WRN | Western Copper Corp | 1.6500 | 1.6300 | 1.5300 | 1.5400 | 218737 | -0.65% |
| WTER | Alkaline Water Company Inc | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 789306 | -4.24% |
| WTI | W&T Offshore, Inc | 4.1500 | 4.4000 | 4.1400 | 4.3900 | 3105633 | 0.11% |
| WTRH | Waitr Holdings Inc | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 1322039 | -2.64% |
| WVE | Wave Life Sci Ord Sh | 2.6200 | 2.6500 | 2.4800 | 2.6300 | 107385 | 1.54% |
| WWR | Westwater Resources | 2.2300 | 2.3400 | 2.2100 | 2.3300 | 471182 | 0.87% |
| XBIO | Xenetic Biosciences Inc | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 109526 | -0.80% |
| XCUR | Exicure Inc | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 2797242 | -1.67% |
| XELA | Exela Technologies Inc | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 25104683 | -7.58% |
| XERS | Xeris Pharmaceuticals Inc | 2.2500 | 2.2600 | 2.1300 | 2.2200 | 2623128 | -1.77% |
| XFOR | X4 Pharmaceuticals Inc | 2.1100 | 2.2000 | 2.0200 | 2.0900 | 204377 | -3.69% |
| XL | XL Capital Ltd | 2.7600 | 2.7900 | 2.6400 | 2.7300 | 1797547 | 0.00% |
| XNET | Xunlei Ltd ADR | 1.9000 | 1.9200 | 1.8500 | 1.9200 | 204778 | 2.13% |
| XOS | Xos Inc | 2.4600 | 2.4600 | 2.3600 | 2.4600 | 405778 | -1.20% |
| XSPA | Xpresspa Group Inc | 1.6500 | 1.6700 | 1.5800 | 1.6400 | 2498013 | -0.61% |
| XXII | 22nd Century Group Inc | 2.5100 | 2.5200 | 2.3900 | 2.4700 | 1637454 | -1.59% |
| YCBD | Cbdmd Inc | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 193864 | 1.94% |
| YI | 111 Inc ADR | 3.1000 | 3.2400 | 2.9700 | 3.1200 | 144543 | -1.58% |
| YPF | YPF SA (ADR) | 4.3000 | 4.4000 | 4.2200 | 4.3600 | 2820197 | -0.23% |
| YQ | 17 Education & Technology Group Inc | 1.1700 | 1.2600 | 1.1400 | 1.1700 | 218393 | -1.68% |
| YSG | Yatsen Holding Ltd | 1.7900 | 1.7800 | 1.6800 | 1.7300 | 1878134 | 0.58% |
| YVR | Liquid Media Group Ltd | 0.9700 | 0.9900 | 0.9300 | 0.9600 | 535303 | -4.06% |
| ZH | Zhihu Inc | 4.8400 | 4.8400 | 4.5200 | 4.6100 | 1547352 | 0.11% |
| ZIOP | ZIOPHARM Oncology Inc | 0.9100 | 0.9500 | 0.8500 | 0.9500 | 2410261 | 7.13% |
| ZKIN | Zk International Group CO Ltd | 1.6900 | 1.7700 | 1.5200 | 1.5300 | 936728 | -10.53% |
| ZME | Zhangmen Education Inc | 1.8500 | 2.1600 | 1.8600 | 1.9300 | 243014 | 1.58% |
| ZOM | Zomedica Pharmaceuticals Corp | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 9020774 | 2.34% |
| ZSAN | Zosano Pharma | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 663801 | 2.00% |
| ZVO | Zovio Inc | 1.2000 | 1.3900 | 1.2000 | 1.3700 | 126262 | 14.17% |
| ZYNE | Zynerba Pharma CS | 2.5300 | 2.6700 | 2.4900 | 2.6300 | 841865 | 3.14% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
