| Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| BORR |
Borr Drilling Ltd |
1.88 |
1.96 |
1.86 |
1.87 |
5M |
-0.53% |
| BTE |
Baytex Energy Trust (USA) |
1.60 |
1.72 |
1.60 |
1.66 |
35M |
4.40% |
| CCO |
Clear Channel Outdoor Holdings, Inc |
0.95 |
0.96 |
0.89 |
0.94 |
4M |
-2.08% |
| CHGG |
Chegg Inc |
0.49 |
0.51 |
0.49 |
0.50 |
1M |
2.04% |
| CHPT |
ChargePoint Holdings Inc |
0.60 |
0.60 |
0.56 |
0.57 |
6M |
-5.00% |
| CIG |
Companhia Energetica Minas Gerais (ADR) |
1.69 |
1.73 |
1.69 |
1.69 |
3M |
-0.59% |
| DDD |
SCOLR Pharma Inc |
2.01 |
2.01 |
1.90 |
1.93 |
2M |
-3.98% |
| DTC |
Solo Brands Inc |
0.14 |
0.14 |
0.12 |
0.13 |
1M |
-7.14% |
| EAF |
Graftech International Ltd |
0.62 |
0.64 |
0.59 |
0.61 |
2M |
-3.17% |
| KIND |
Nextdoor Holdings Inc |
1.45 |
1.49 |
1.43 |
1.48 |
2M |
0.68% |
| KOS |
STR PD 7 |
1.64 |
1.74 |
1.61 |
1.66 |
10M |
4.40% |
| NOTE |
FiscalNote Holdings Inc |
0.65 |
0.65 |
0.60 |
0.63 |
2M |
1.61% |
| NOVA |
NovaMed, Inc |
0.22 |
0.22 |
0.18 |
0.18 |
11M |
-21.74% |
| NRGV |
Energy Vault Holdings Inc |
0.71 |
0.71 |
0.65 |
0.67 |
1M |
-4.29% |
| NUVB |
Nuvation Bio Inc |
2.00 |
2.06 |
1.82 |
1.88 |
3M |
-6.93% |
| ONL |
Orion Office REIT Inc |
1.53 |
1.59 |
1.46 |
1.58 |
1M |
3.95% |
| RLX |
RLX Technology Inc |
1.67 |
1.73 |
1.66 |
1.68 |
5M |
-0.59% |
| SES |
SES AI Corporation |
0.62 |
0.67 |
0.61 |
0.64 |
9M |
3.23% |
| SID |
Companhia Siderurgica Nacional (ADR) |
1.46 |
1.49 |
1.45 |
1.47 |
1M |
-0.68% |
| SMRT |
Stein Mart, Inc |
0.72 |
0.75 |
0.71 |
0.72 |
2M |
0.00% |
| STEM |
StemCells, Inc |
0.32 |
0.32 |
0.29 |
0.29 |
4M |
-12.12% |
| TE |
TECO Energy, Inc |
1.06 |
1.09 |
1.03 |
1.07 |
1M |
-1.83% |
| TUYA |
Tuya Inc |
2.00 |
2.04 |
1.92 |
1.95 |
3M |
-5.34% |
| TV |
Grupo Televisa, S |
1.71 |
1.78 |
1.71 |
1.77 |
2M |
2.31% |
| WTI |
W&T Offshore, Inc |
1.12 |
1.18 |
1.11 |
1.11 |
2M |
-0.89% |
| ADAP |
Adaptimmune Ther Ads |
0.25 |
0.26 |
0.23 |
0.24 |
3M |
-4.00% |
| AGMH |
Agm Group Holdings Inc Cl A |
0.03 |
0.03 |
0.03 |
0.03 |
6M |
0.00% |
| AKBA |
Akebia Therapeutics |
1.87 |
1.94 |
1.86 |
1.90 |
4M |
0.53% |
| ALLO |
Allogene Therapeutics Inc |
1.44 |
1.44 |
1.39 |
1.40 |
1M |
-4.11% |
| AMPG |
Amplitech Group Inc |
1.31 |
1.75 |
1.30 |
1.66 |
3M |
22.06% |
| ANNX |
Annexon Inc |
1.53 |
1.55 |
1.40 |
1.43 |
1M |
-7.14% |
| APLT |
Applied Therapeutics Inc |
0.33 |
0.33 |
0.30 |
0.30 |
3M |
-9.09% |
| ARBB |
ARB IOT Group Ltd |
0.86 |
0.86 |
0.70 |
0.71 |
2M |
-23.66% |
| AREC |
American Resources Corp |
0.61 |
1.25 |
0.60 |
1.11 |
67M |
81.97% |
| AUTL |
Autolus Therapeutics Plc ADR |
1.41 |
1.44 |
1.32 |
1.35 |
1M |
-3.57% |
| AWH |
Allied World Assurance Holdings, Ltd |
0.09 |
0.09 |
0.08 |
0.08 |
4M |
-11.11% |
| BITF |
Bitfarms Ltd. |
0.76 |
0.84 |
0.76 |
0.82 |
13M |
3.80% |
| BLDP |
Ballard Power Systems Inc |
1.16 |
1.23 |
1.16 |
1.20 |
8M |
0.84% |
| BLMZ |
Bloomz Inc
|
0.20 |
0.21 |
0.16 |
0.17 |
19M |
-34.62% |
| BLNK |
Blink Charging Company |
0.67 |
0.70 |
0.66 |
0.68 |
3M |
1.49% |
| BNZI |
Banzai International Inc |
1.22 |
1.25 |
1.01 |
1.06 |
1M |
-13.11% |
| BON |
Bon Natural Life Ltd |
0.06 |
0.06 |
0.05 |
0.05 |
10M |
-16.67% |
| BTBT |
Bit Digital Inc |
1.73 |
1.79 |
1.71 |
1.76 |
9M |
0.00% |
| BTOG |
China Xiangtai Food Co Ltd |
0.14 |
0.14 |
0.13 |
0.14 |
4M |
0.00% |
| CAN |
Canaan Inc ADR |
0.72 |
0.73 |
0.69 |
0.70 |
8M |
-6.67% |
| CCCC |
C4 Therapeutics Inc |
1.18 |
1.20 |
1.09 |
1.10 |
1M |
-7.56% |
| CDT |
Conduit Pharmaceuticals Inc |
0.92 |
1.01 |
0.76 |
0.78 |
3M |
-13.33% |
| CGC |
Capital Gold Corporation |
1.01 |
1.27 |
0.99 |
1.18 |
15M |
16.83% |
| CHRS |
Charming Shoppes, Inc |
1.04 |
1.07 |
0.98 |
1.01 |
2M |
-4.72% |
| CISO |
Cerberus Cyber Sentinel Corp |
0.46 |
0.51 |
0.42 |
0.45 |
3M |
-2.17% |
| CLIK |
Click Holdings Ltd
|
2.63 |
2.70 |
0.58 |
0.68 |
22M |
-74.44% |
| CLNE |
Clean Energy Fuels Corp |
1.34 |
1.42 |
1.34 |
1.36 |
3M |
3.03% |
| CMLS |
Cumulus Media Inc |
0.28 |
0.29 |
0.22 |
0.24 |
1M |
-14.29% |
| CRON |
Cronos Group Inc |
1.71 |
1.82 |
1.69 |
1.77 |
3M |
2.91% |
| CYCU |
|
0.45 |
0.45 |
0.42 |
0.42 |
2M |
-12.50% |
| DADA |
Dada Nexus Limited ADR |
1.87 |
1.87 |
1.85 |
1.85 |
3M |
-1.07% |
| DGLY |
Digital Ally, Inc |
0.03 |
0.03 |
0.03 |
0.03 |
9M |
0.00% |
| DMN |
|
0.00 |
0.00 |
0.00 |
0.00 |
444M |
0.00% |
| DUO |
Fangdd Network Group Ltd ADR |
0.23 |
0.24 |
0.22 |
0.23 |
2M |
4.55% |
| ECX |
ECARX Holdings Inc |
0.90 |
1.00 |
0.89 |
0.95 |
17M |
4.40% |
| EDIT |
Editas Medicine |
1.34 |
1.34 |
1.25 |
1.27 |
1M |
-5.93% |
| EJH |
E-Home Household Service Holdings Ltd |
1.11 |
1.22 |
1.00 |
1.06 |
9M |
-9.40% |
| ELEV |
Elevation Oncology Inc |
0.31 |
0.34 |
0.30 |
0.33 |
3M |
6.45% |
| ESPR |
Esperion Theraptc |
0.98 |
1.00 |
0.94 |
0.96 |
3M |
-4.00% |
| EU |
WisdomTree Dreyfus Euro ETF |
1.25 |
1.41 |
1.25 |
1.33 |
2M |
3.10% |
| FATE |
Fate Therapeutics |
1.12 |
1.18 |
1.03 |
1.05 |
2M |
-6.25% |
| FFAI |
|
0.99 |
1.01 |
0.85 |
0.86 |
11M |
-15.69% |
| FMTO |
|
0.03 |
0.03 |
0.03 |
0.03 |
81M |
-25.00% |
| GERN |
Geron Corporation |
1.25 |
1.25 |
1.17 |
1.24 |
12M |
-0.80% |
| GEVO |
Gevo Inc |
1.13 |
1.20 |
1.13 |
1.17 |
2M |
4.46% |
| GGR |
GeoGlobal Resources Inc |
0.42 |
0.43 |
0.36 |
0.36 |
2M |
-5.26% |
| GNPX |
Genprex Inc |
0.25 |
0.26 |
0.24 |
0.26 |
1M |
0.00% |
| GPRO |
Gen-Probe Incorporated |
0.52 |
0.55 |
0.51 |
0.52 |
5M |
0.00% |
| GWAV |
Greenwave Technology Solutions Inc |
0.22 |
0.24 |
0.21 |
0.22 |
3M |
4.76% |
| HEPA |
Hepion Pharmaceuticals Inc |
0.34 |
0.37 |
0.34 |
0.34 |
1M |
-2.86% |
| HIVE |
HIVE Blockchain Technologies Ltd |
1.43 |
1.48 |
1.41 |
1.44 |
5M |
0.00% |
| HOLO |
MicroCloud Hologram Inc |
0.36 |
0.53 |
0.36 |
0.48 |
91M |
26.32% |
| HUMA |
Humacyte Inc |
1.54 |
1.55 |
1.48 |
1.53 |
1M |
-0.65% |
| IHRT |
Iheartmedia Inc |
1.09 |
1.10 |
0.97 |
1.03 |
1M |
-5.50% |
| INDI |
Indie Semiconductor Inc |
1.89 |
1.92 |
1.78 |
1.87 |
3M |
-2.09% |
| INVZ |
Innoviz Technologies Ltd |
0.64 |
0.64 |
0.60 |
0.63 |
1M |
-3.08% |
|
|
4.15 |
5.98 |
1.47 |
1.85 |
5M |
-54.21% |
| IQ |
Iqiyi Inc ADR |
1.68 |
1.77 |
1.66 |
1.68 |
44M |
-4.00% |
| IRBT |
iRobot Corporation |
1.82 |
2.10 |
1.79 |
2.00 |
2M |
9.29% |
| IRWD |
Ironwood Pharmaceuticals, Inc. |
0.69 |
0.82 |
0.65 |
0.75 |
6M |
4.17% |
| IVVD |
Invivyd Inc |
0.50 |
0.51 |
0.46 |
0.47 |
1M |
-7.84% |
| JDZG |
Jiade Ltd. |
0.61 |
0.78 |
0.51 |
0.52 |
3M |
-11.86% |
| JUNS |
|
0.56 |
0.82 |
0.56 |
0.71 |
1M |
22.41% |
| JYD |
Jayud Global Logistics Ltd |
0.33 |
0.33 |
0.29 |
0.31 |
2M |
-3.13% |
| KITT |
Nauticus Robotics Inc |
0.94 |
0.99 |
0.91 |
0.94 |
1M |
-7.84% |
| KOPN |
Kopin Corporation |
0.82 |
0.86 |
0.82 |
0.84 |
2M |
1.20% |
| LESL |
Leslie's Inc |
0.53 |
0.58 |
0.52 |
0.54 |
3M |
0.00% |
| LGMK |
LogicMark Inc |
0.01 |
0.01 |
0.01 |
0.01 |
130M |
0.00% |
| LITM |
Snow Lake Resources Ltd |
0.45 |
0.48 |
0.44 |
0.45 |
1M |
-4.26% |
| LNZA |
LanzaTech Global Inc |
0.23 |
0.25 |
0.20 |
0.20 |
3M |
-23.08% |
| LPRO |
Open Lending Corp Cl A |
0.88 |
0.88 |
0.80 |
0.85 |
5M |
-5.56% |
| LRHC |
La Rosa Holdings Corp |
0.22 |
0.22 |
0.13 |
0.15 |
193M |
-25.00% |
| LXRX |
Lexicon Pharmaceuticals, Inc |
0.52 |
0.54 |
0.48 |
0.50 |
5M |
-1.96% |
| LYRA |
Lyra Therapeutics Inc |
0.09 |
0.09 |
0.08 |
0.09 |
1M |
0.00% |
| MCRB |
Seres Theraptc |
0.48 |
0.49 |
0.36 |
0.40 |
4M |
-13.04% |
