Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
10.239,80
0,84%
02/07/2020 17:07
Mínimo: 10.222,90
Máximo: 10.310,30
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 20,700 -0,72 67.025 21,190 20,620
17:07
10X GENOMICS TXG 88,610 0,69 118.427 88,900 87,640
17:02
111 INC YI 6,510 2,84 20.905 6,660 6,330
16:45
1347 PPTY IN PIH 4,520 1,35 686 4,520 4,480
01/07
1895 BANCORP BCOW 9,500 4,40 8.114 9,500 9,355
01/07
1FST INTERNE INBK 16,320 -0,85 4.260 16,960 16,300
16:54
1LIFE HEALTH ONEM 37,370 0,67 312.766 38,250 36,680
17:07
1ST BANCORP FNLC 21,580 1,98 2.810 22,190 21,010
17:01
1ST BANCSH FBMS 21,580 0,94 3.379 22,270 21,580
17:00
1ST BANK FRBA 6,690 2,92 3.587 6,720 6,610
17:03
1ST COMM BKS FCBC 21,490 0,23 1.947 22,140 21,490
16:52
1ST CONST.B. FCCY 12,490 2,13 119 12,490 12,490
15:30
1ST FIN NW FFNW 9,760 1,04 233 9,760 9,760
15:30
1ST INTST BA FIBK 30,330 1,57 52.932 31,170 30,180
17:05
1ST SAVINGS FSFG 42,175 -1,80 915 42,990 42,175
16:40
1ST SOURCE SRCE 34,490 0,70 8.916 36,190 34,470
17:01
21VIANET GRP VNET 25,300 0,20 469.418 26,130 25,290
17:07
2U INC COM U TWOU 39,655 2,71 702.873 40,150 39,180
17:05
360 FINANCE QFIN 0,000 0,00 0 0,000 0,000
13/12
360 FINANCE QFIN 11,200 3,80 221.282 11,330 10,800
17:05
51JOB JOBS 68,740 1,18 66.240 70,130 68,230
17:07
89BIO INC ETNB 27,680 -1,74 43.248 29,760 26,000
17:05
8I ENTERPRIS JFK 10,110 -0,88 100 10,110 10,110
15:30
9 METERS BIO NMTR 0,640 -11,45 2.086.028 0,702 0,611
17:04
A-MARK PRECI AMRK 19,450 2,42 6.812 19,570 18,681
16:21
AAON INC AAON 53,005 0,60 19.778 54,280 52,980
17:03
ABEONA THERA ABEO 2,830 -0,70 172.947 2,890 2,810
17:05
ABIOMED INC ABMD 262,590 2,89 199.545 266,350 255,430
17:07
ABRAXAS PETR AXAS 0,224 -2,65 2.373.547 0,245 0,222
17:06
AC IMMUNE SA ACIU 6,870 0,29 12.191 6,910 6,770
17:06
ACACIA COMMU ACIA 67,180 -0,07 100.229 67,330 67,020
17:03
ACACIA RESAR ACTG 4,240 4,69 410.244 4,260 4,090
17:04
ACADIA HEALT ACHC 25,540 0,20 78.853 26,530 25,460
17:07
ACADIA PHARM ACAD 51,350 2,11 216.759 51,560 50,310
17:04
ACAMAR PARTN ACAM 10,300 0,05 10.159 10,300 10,300
16:50
ACASTI PHARM ACST 0,525 0,54 475.011 0,539 0,510
17:04
ACCELERATE AXDX 16,800 -1,87 385.350 18,540 16,430
17:06
ACCURAY INC ARAY 2,150 0,94 94.993 2,195 2,135
17:02
ACELRX PHARM ACRX 1,170 -0,85 326.317 1,219 1,160
17:06
ACER THERAPE ACER 3,340 4,38 72.901 3,370 3,200
17:04
ACHIEVE LIFE ACHV 0,391 -2,08 985.550 0,408 0,390
17:06
ACI WORLDWID ACIW 26,910 -0,33 60.911 27,500 26,910
17:04
ACLARIS THER ACRS 1,588 -3,75 69.651 1,670 1,580
17:02
ACM RESEARCH ACMR 66,125 9,03 445.489 67,370 63,470
17:06
ACNB CORPOR. ACNB 25,420 0,63 331 25,960 25,420
15:46
ACORDA THERA ACOR 0,726 0,82 195.022 0,737 0,711
17:06
ACTIVISION I ATVI 77,780 -0,32 1.882.124 79,110 77,235
17:07
ADAMAS PHARM ADMS 2,690 -1,10 103.816 2,762 2,645
17:07
ADAMIS PHARM ADMP 0,530 -5,83 188.150 0,568 0,525
17:07
ADAPTIMMUNE ADAP 9,615 -3,75 214.591 10,190 9,390
17:05
ADAPTIVE BIO ADPT 48,240 0,96 250.661 48,850 47,031
17:04
ADDUS HOMEC. ADUS 93,745 1,35 29.418 94,800 93,115
17:03
ADDVANTAGE T AEY 3,390 5,94 196.748 3,460 3,220
17:05
ADIAL PHARMA ADIL 1,380 -2,82 145.026 1,440 1,375
16:59
ADMA BIOLOGI ADMA 2,835 -0,53 556.471 2,920 2,820
17:04
ADOBE SYSTEM ADBE 445,560 1,31 806.410 446,770 441,360
17:07
ADTRAN IND ADTN 10,740 1,23 33.224 10,940 10,700
17:05
ADURO BIOTEC ADRO 2,470 -1,20 89.665 2,540 2,410
17:05
ADV.ENERGY AEIS 66,744 1,37 46.867 68,100 66,744
17:03
ADVANCED EMI ADES 4,905 0,72 68.990 5,080 4,870
17:06
ADVANCED MIC AMD 52,380 -0,38 13.405.276 53,190 52,280
17:07
ADVAXIS INC ADXS 0,538 1,51 261.650 0,570 0,535
17:02
ADVERUM BIOT ADVM 20,600 -2,28 120.608 21,470 20,510
17:04
AEGION CORP AEGN 16,010 1,59 22.932 16,420 15,870
17:00
AEGLEA BIOTH AGLE 9,100 -2,47 30.579 9,550 9,080
17:05
AEHR TEST SY AEHR 1,971 1,60 10.825 1,971 1,950
16:27
AEMETIS INC AMTX 0,785 -0,68 49.774 0,817 0,780
16:51
AERIE PHARMA AERI 14,130 -2,28 162.452 14,970 14,070
17:05
AEROVIRONME. AVAV 77,540 1,89 31.802 78,135 76,700
17:02
AERPIO PHARM ARPO 1,270 -0,78 64.280 1,291 1,250
16:59
AETERNA ZENT AEZS 0,382 -29,35 15.432.245 0,395 0,378
17:04
AETHLON MEDI AEMD 1,896 -1,28 318.121 2,019 1,870
17:05
AFFIMED N.V. AFMD 4,612 -2,49 319.971 4,790 4,570
17:06
AFYA LIMITED AFYA 23,160 0,78 21.387 23,680 22,790
17:00
AGBA ACQUISI AGBA 10,230 0,00 18 0,000 0,000
30/06
AGENUS INC. AGEN 3,980 -1,00 271.956 4,110 3,945
17:04
AGILE THERAP AGRX 2,730 -2,85 847.116 2,850 2,720
17:05
AGILYSYS INC AGYS 17,800 1,71 24.052 18,130 17,610
17:03
AGIOS PHARMA AGIO 55,210 -0,77 148.706 56,745 55,090
17:07
AGM GROUP HO AGMH 19,667 -5,90 3.952 20,800 19,430
16:09
AGNC INVESTM AGNC 12,778 -0,56 1.989.421 13,065 12,750
17:06
AGROFRESH SO AGFS 2,764 2,35 28.637 2,810 2,740
16:54
AIKIDO PHARM AIKI 0,803 -4,18 813.010 0,839 0,800
17:06
AILERON THER ALRN 1,120 -0,88 75.725 1,170 1,120
17:03
AIMMUNE THER AIMT 17,020 0,38 233.032 17,353 16,830
17:04
AIR TRANSN AIRT 11,680 -0,60 855 12,000 11,680
01/07
AIR TRANSPRT ATSG 22,700 2,39 63.878 22,830 22,470
17:05
AIRGAIN, INC AIRG 10,900 1,40 19.936 11,120 10,890
16:54
AIRNET TECHN ANTE 0,805 0,64 1.441 0,840 0,805
17:00
AKAMAI TECH AKAM 112,980 6,25 2.080.113 113,750 109,140
17:04
AKARI THERAP AKTX 2,310 -2,53 148.455 2,350 2,240
17:02
AKCEA THERAP AKCA 13,805 -0,68 54.143 14,080 13,720
17:06
AKEBIA THERA AKBA 13,080 1,40 294.311 13,265 12,800
17:06
AKERNA CORP KERN 8,460 -2,08 38.720 8,580 8,250
16:57
AKERO THERAP AKRO 32,480 -2,67 230.716 33,220 31,030
17:05
AKERS BIOSCI AKER 3,540 0,57 136.927 3,600 3,480
17:01
AKOUSTIS TEC AKTS 8,355 2,39 97.122 8,450 8,250
17:03
ALARM.COM HO ALRM 67,700 1,53 63.929 67,980 66,581
17:07
ALASKA COMMU ALSK 2,755 2,42 42.144 2,760 2,700
17:07
ALBERTON ACQ ALAC 10,660 -0,84 2.343 10,750 10,660
16:17
ALBIREO PHAR ALBO 25,010 -4,58 25.956 26,660 25,000
17:04
ALDEYRA THER ALDX 4,300 3,12 244.428 4,340 4,186
17:03
ALECTOR INC. ALEC 24,180 -3,12 82.283 25,400 23,770
17:05
ALERUS FINL ALRS 0,0000 0,00 0 0,0000 0,0000
ALEXION PHAR ALXN 112,520 0,12 224.087 114,490 112,350
17:06
ALICO INC ALCO 31,530 -0,35 12.129 32,350 31,530
17:06
ALIGN TECH ALGN 280,550 2,45 260.573 285,600 276,650
17:07
ALIMERA SCIE ALIM 5,680 -0,53 11.533 5,770 5,610
16:54
ALITHYA GROU ALYA 1,640 5,83 2.159 1,680 1,640
16:34
ALJ REGIONAL ALJJ 0,637 21,63 3.238.343 0,759 0,525
17:05
ALKERMES INC ALKS 19,680 -0,40 210.233 20,050 19,440
17:05
ALLAKOS INC. ALLK 67,250 -0,06 43.852 68,720 66,010
17:07
ALLEGIANCE B ABTX 24,270 1,59 5.810 24,950 24,220
17:05
ALLEGIANT T. ALGT 109,510 1,13 40.706 113,800 108,630
17:07
ALLENA PHARM ALNA 1,540 -3,14 188.950 1,610 1,530
17:04
ALLIANCE RES ARLP 3,254 -0,03 143.231 3,400 3,240
17:04
ALLIANT ENER LNT 49,290 1,09 269.003 49,600 49,090
17:06
ALLIANT ENER LNT 42,050 0,14 2.441.864 42,430 41,760
28/12
ALLIED ESPOR AESE 2,020 -1,94 142.575 2,100 2,000
17:06
ALLIED HEALT AHPI 11,711 -0,34 94.290 11,990 11,510
17:03
ALLIED MOTIO AMOT 33,920 -0,03 5.017 35,130 33,868
16:53
ALLOGENE THE ALLO 43,980 3,19 103.818 44,170 42,420
17:07
ALLOT COMMN. ALLT 10,250 -0,68 41.357 10,380 10,200
17:05
ALLSCRIPTS-M MDRX 6,630 0,53 135.138 6,795 6,625
17:04
ALNYLAM PHAR ALNY 148,870 0,07 54.578 149,220 146,480
17:04
ALPHA&OMEGA AOSL 10,410 -0,10 4.837 10,640 10,330
16:51
ALPHABET A GOOGL 1.457,220 1,06 691.341 1.463,160 1.451,060
17:07
ALPHABET C GOOG 1.452,700 1,02 492.501 1.457,810 1.446,420
17:07
ALPHATEC HLD ATEC 4,740 0,96 76.766 4,820 4,700
17:04
ALPINE IMMUN ALPN 9,751 2,54 50.301 9,800 9,200
17:06
ALTAIR ENGIN ALTR 40,045 -0,66 29.230 41,000 40,005
17:05
ALTERITY THE ATHE 1,420 -24,06 2.386.080 1,600 1,410
17:07
ALTEROLA BIO ALTA 0,0000 0,00 0 0,0000 0,0000
ALTIMMUNE, I ALT 9,970 0,30 256.855 9,970 9,370
17:06
ALTISOURCE P ASPS 14,130 -3,29 17.917 14,985 14,013
17:02
ALTRA INDUST AIMC 31,010 1,44 26.983 32,090 31,010
17:00
ALTUS MIDSTR ALTM 11,210 1,54 12.881 11,600 11,050
17:05
AM.FIRST MUL ATAX 3,990 0,25 100.106 4,080 3,930
17:05
AM.NAT.BANKS AMNB 23,965 1,25 760 24,280 23,965
16:58
AM.PUB.EDUCA APEI 30,340 0,46 10.622 30,800 29,975
16:57
AM.SOFTWARE AMSWA 16,410 3,66 43.188 16,600 15,990
17:02
AM.SUPERCOND AMSC 7,670 -0,39 37.441 7,870 7,620
17:05
AM.WOODMARK AMWD 72,520 0,28 25.417 75,940 72,060
17:07
AMAG PHARMA. AMAG 8,280 0,42 76.108 8,380 8,200
17:05
AMALGAMATED AMAL 12,070 0,92 2.980 12,540 12,070
16:49
AMARIN CORP AMRN 6,980 -0,71 1.395.041 7,112 6,885
17:06
AMAZON.COM AMZN 2.908,270 1,03 2.985.382 2.955,560 2.902,070
17:07
AMBARELLA AMBA 45,291 0,13 134.063 45,980 45,140
17:06
AMC NETWORKS AMCX 23,210 -0,85 150.636 24,040 23,145
17:05
AMCI ACQUISI AMCI 10,300 -0,19 4.076 10,440 10,220
16:57
AMDOCS LIMIT DOX 60,325 -1,27 336.736 61,670 59,940
17:05
AMEDISYS AMED 205,390 -0,12 50.544 208,970 201,096
17:02
AMER RIVER AMRB 10,250 -1,51 500 10,720 10,250
16:18
AMER.AIR.GRP AAL 12,710 -0,78 39.758.604 13,420 12,650
17:07
AMERANT BANC AMTBB 10,650 -1,11 1.370 10,650 10,380
17:01
AMERANT BANC AMTB 14,250 -0,49 1.221 14,750 14,110
17:01
AMERCO UHAL 296,460 0,19 9.189 302,750 296,460
17:01
AMERI HOLDIN AMRH 1,580 -9,71 294.847 1,690 1,562
17:03
AMERIC CART CRMT 86,390 2,07 3.257 87,810 86,320
17:06
AMERICAN FIN AFIN 8,060 -1,10 91.960 8,490 7,990
17:05
AMERICAN NAT ANAT 70,150 -0,54 4.677 72,600 70,020
16:55
AMERICAN RES AREC 1,233 3,61 20.130 1,233 1,190
16:47
AMERIS BANCO ABCB 22,460 0,31 25.140 23,500 22,430
17:04
AMERISAFE AMSF 59,840 -0,38 11.259 62,110 59,840
16:58
AMERISERV FI ASRV 3,119 5,74 162 3,119 3,119
15:30
AMES NATL CO ATLO 19,700 0,61 530 19,850 19,700
16:55
AMGEN INC AMGN 259,450 1,70 1.233.648 261,460 252,870
17:07
AMICUS THERA FOLD 15,580 0,19 267.313 15,810 15,540
17:04
AMKOR TECHNO AMKR 12,245 2,13 285.823 12,485 12,215
17:05
AMPHASTAR PH AMPH 22,250 0,14 18.602 22,580 22,225
17:03
AMTECH SYS I ASYS 4,780 -3,63 12.190 4,930 4,780
17:04
AMYRIS INC AMRS 4,805 6,07 1.243.386 4,970 4,576
17:04
ANALOG DEVIC ADI 121,580 1,01 251.756 122,810 121,340
17:07
ANAPTYSBIO, ANAB 22,470 -2,60 38.154 23,710 22,410
17:05
ANAVEX LIFE AVXL 4,915 -1,70 158.386 5,060 4,890
17:05
ANCHIANO THE ANCN 1,517 9,14 7.802 1,540 1,500
17:05
ANDERSONS IN ANDE 13,480 2,01 33.012 13,900 13,480
17:02
ANDINA ACQ ANDA 10,420 0,19 714 10,420 10,260
16:33
ANGIE'S LIST ANGI 13,565 3,63 3.753.026 14,240 13,210
17:04
ANGIODYNAMIC ANGO 10,195 0,84 12.660 10,390 10,190
17:03
ANI PH ANIP 31,150 -2,29 13.320 32,270 31,100
17:05
ANIKA THERAP ANIK 38,415 -0,40 27.573 39,702 38,230
17:07
ANIXA BIOSC. ANIX 3,106 4,23 142.317 3,180 2,990
17:01
ANSYS INC ANSS 298,798 1,52 51.429 299,735 295,390
17:06
ANTARES PHA. ATRS 2,690 0,00 183.063 2,740 2,680
17:05
ANTERIX INC ATEX 44,420 -2,01 13.747 45,820 44,301
17:06
APACHE CORP APA 13,410 3,19 5.342.322 13,940 13,395
17:04
APELLIS PHAR APLS 32,540 1,81 134.462 33,000 31,850
17:05
APEX GLOBAL APEX 0,690 -4,60 982.882 0,760 0,630
17:04
APHRIA INC APHA 4,340 -0,46 1.181.548 4,420 4,305
17:04
APOGEE ENTER APOG 22,690 1,43 34.838 23,580 22,690
17:02
APOLLO ENDOS APEN 1,618 0,19 4.842 1,618 1,600
16:43
APOLLO MEDIC AMEH 16,410 0,55 5.262 16,660 16,410
16:59
APPFOLIO INC APPF 165,860 -0,95 28.238 170,760 165,530
17:05
APPIAN CORP APPN 52,513 -0,62 216.564 53,880 52,400
17:05
APPLE INC AAPL 366,760 0,73 12.343.647 370,470 365,500
17:07
APPLI.MATLS. AMAT 60,550 1,46 1.187.624 61,237 60,370
17:07
APPLIED DNA APDN 8,280 6,84 670.308 8,830 7,900
17:07
APPLIED GENE AGTC 5,980 2,57 86.419 6,110 5,854
17:07
APPLIED OPTO AAOI 10,740 5,40 280.760 10,980 10,390
17:03
APPLIED THER APLT 32,565 -7,90 129.810 35,360 32,100
17:04
APREA THERA APRE 38,360 -1,29 14.445 39,990 38,010
16:57
APTEVO THERA APVO 8,930 -2,19 58.447 9,238 8,820
16:51
APTINYX INC. APTX 4,750 -4,23 262.282 5,200 4,510
17:05
APTORUM GROU APM 3,850 1,85 43.808 3,980 3,770
17:00
APTOSE BIOSC APTO 6,540 4,81 124.506 6,560 6,260
17:02
APYX MEDICAL APYX 5,210 -1,70 7.533 5,390 5,150
16:44
AQUA METALS, AQMS 1,120 -6,67 294.966 1,250 1,120
17:05
AQUABOUNTY T AQB 3,120 0,32 43.525 3,145 3,021
17:02
AQUESTIVE TH AQST 4,648 -1,95 254.541 4,820 4,551
17:05
ARAVIVE INC ARAV 11,410 -0,17 73.383 11,620 11,090
17:01
ARBUTUS BIOP ABUS 1,840 0,55 293.362 1,880 1,810
17:05
ARCA BIOPHAR ABIO 6,720 0,15 55.537 6,880 6,651
17:07
ARCADIA BIOS RKDA 3,820 -3,05 63.121 3,970 3,710
17:05
ARCEST CORP. ARCB 26,100 1,99 25.898 26,290 25,690
17:00
ARCH CAPITAL ACGL 28,505 1,26 246.725 29,370 28,460
17:04
ARCIMOTO, IN FUV 5,720 4,95 1.418.236 5,980 5,520
17:05
ARCO PLATFOR ARCE 42,800 0,16 81.487 43,800 42,670
17:03
ARCTURUS THE ARCT 46,750 -3,11 311.536 48,950 45,610
17:07
ARDELYX INC ARDX 6,730 -1,46 67.168 6,890 6,680
17:03
ARENA PHARMA ARNA 61,990 -0,77 87.718 63,210 61,700
17:04
ARGENX SE ARGX 229,220 0,60 44.746 230,920 228,300
17:02
ARIDIS PHARM ARDS 6,650 0,91 578 6,650 6,500
15:47
ARK RESTAURA ARKR 12,350 -1,04 375 12,350 12,350
16:43
ARROW FINL C AROW 28,620 0,14 5.519 29,510 28,600
16:51
ARROWHEAD RS ARWR 43,480 -1,54 352.115 45,200 43,000
17:06
ART'S-WAY MA ARTW 2,410 2,55 4.135 2,420 2,300
16:56
ARTARA THERA TARA 28,020 -0,64 2.429 28,390 27,550
16:58
ARTELO BIOSC ARTL 1,280 2,40 144.472 1,400 1,270
17:03
ARTELO BIOSC ARTL 0,0000 0,00 0 0,0000 0,0000
ARTESIAN RES ARTNA 36,250 0,55 3.314 36,500 36,100
16:49
ARVINAS INC ARVN 33,020 -3,31 79.516 34,462 32,990
17:03
ARYA SCIENCE ARYA 15,150 -3,75 287.734 15,370 14,715
01/07
ASCENA RETA. ASNA 1,265 -8,33 330.450 1,390 1,240
17:02
ASCENDIS PHA ASND 150,020 -1,85 29.962 154,980 149,670
17:06
ASIA PAC WIR APWC 1,040 -0,95 68.623 1,070 1,010
17:02
ASLAN PHARMA ASLN 2,020 1,00 14.751 2,033 1,980
16:34
ASML HOLDING ASML 373,160 1,52 159.125 375,580 372,410
17:07
ASPEN GROUP ASPU 8,860 -1,99 38.870 9,130 8,845
16:59
ASPEN TECHNO AZPN 104,600 0,72 38.637 106,175 104,150
17:06
ASSEMBLY BIO ASMB 22,970 -1,42 49.958 23,670 22,560
17:06
ASSERTIO THE ASRT 0,820 -0,57 262.917 0,830 0,801
17:06
ASTA FUNDING ASFI 12,940 0,04 3.279 12,940 12,920
16:50
ASTEC INDS ASTE 45,415 2,26 42.561 46,280 44,540
17:05
ASTRO MED IN ALOT 7,628 -1,19 1.456 7,930 7,560
15:46
ASTRONICS CO ATRO 10,080 -0,30 70.620 10,700 10,050
17:04
ASTROTECH ASTC 3,039 6,24 123.553 3,070 2,850
17:05
ASURE SOFTWA ASUR 6,385 0,24 37.972 6,440 6,325
17:05
ATARA BIOTHE ATRA 14,810 -1,46 398.876 15,350 14,550
17:07
ATHENEX, INC ATNX 13,680 -1,16 169.400 14,090 13,665
17:03
ATHERSYS ATHX 2,595 -4,60 946.722 2,740 2,575
17:04
ATIF HOLDING ATIF 1,900 0,53 153.669 1,940 1,887
17:01
ATLANTIC AME AAME 1,710 3,64 4.255 1,730 1,620
16:55
ATLANTIC CAP ACBI 11,370 -0,35 5.693 11,925 11,370
16:52
ATLANTIC UNI AUB 21,910 1,34 33.863 22,740 21,850
17:05
ATLANTICA YI AY 29,975 0,89 201.957 30,270 29,720
17:03
ATLANTICUS ATLC 10,935 6,27 3.585 10,960 10,390
16:44
ATLAS AIR W. AAWW 44,450 1,30 101.724 45,240 44,220
17:04
ATLAS FINAN. AFH 0,570 -8,40 383.986 0,626 0,561
17:04
ATN INTL INC ATNI 61,100 -0,18 3.691 62,970 61,100
16:35
ATOMERA INCO ATOM 8,370 -4,78 172.435 8,933 8,320
17:07
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATOSSA GENE. ATOS 3,800 -0,78 76.544 3,890 3,770
17:06
ATRECA INC BCEL 22,160 0,27 31.917 22,750 22,010
17:04
ATRICURE INC ATRC 46,330 2,34 37.729 46,607 45,310
17:06
ATRION CORP ATRI 646,900 1,55 5.420 655,757 638,610
01/07
ATYR PHARMA LIFE 4,170 -3,02 18.010 4,490 4,100
17:04
AUBURN NATL. AUBN 58,105 3,39 564 58,105 57,600
16:29
AUDIOCODES AUDC 31,050 -0,22 110.251 31,890 31,030
17:06
AUDIOEYE INC AEYE 10,355 1,82 10.341 10,500 10,225
16:40
AURINIA PHAR AUPH 15,660 -1,82 192.040 16,140 15,600
17:05
AURIS MEDICA EARS 0,920 0,94 75.254 0,960 0,910
16:57
AURORA MOBIL JG 1,550 0,00 55.144 1,610 1,540
16:57
AUTODESK INC ADSK 241,380 0,07 303.081 244,400 240,895
17:06
AUTOLUS THER AUTL 15,190 -5,06 52.124 15,990 15,010
17:07
AUTOMAT.DATA ADP 150,260 0,77 237.074 151,780 149,955
17:07
AUTOWEB, INC AUTO 1,230 0,82 23.849 1,240 1,210
16:55
AVADEL PHARM AVDL 7,870 -1,25 142.680 8,040 7,630
17:06
AVALON GLOBO AVCO 1,851 -0,48 79.010 1,920 1,840
17:06
AVALON GLOBO AVCO 0,0000 0,00 0 0,0000 0,0000
AVENUE THERA ATXI 10,490 -0,10 28.497 10,600 10,355
16:47
AVEO PHARMA. AVEO 4,830 -1,83 177.128 4,990 4,770
17:06
AVIAT NETWOR AVNW 18,350 0,66 5.354 18,500 18,040
17:00
AVID BIOSERV CDMO 7,110 -0,21 191.261 7,200 7,000
17:06
AVID TECHNOL AVID 7,280 0,55 85.550 7,390 7,250
17:04
AVINGER INC AVGR 0,321 -2,97 2.637.865 0,330 0,310
17:05
AVIS BUDGET CAR 26,510 17,93 9.139.727 29,100 25,010
17:04
AVNET, INC. AVT 27,030 0,48 160.052 27,570 26,910
17:05
AVROBIO, INC AVRO 17,495 -1,88 71.469 18,030 17,300
17:05
AWARE INC AWRE 3,090 -3,89 732 3,180 3,090
01/07
AXCELIS TECH ACLS 27,400 0,85 71.658 27,950 27,400
17:04
AXCELLA HEAL AXLA 5,375 -1,92 47.690 5,505 5,265
17:01
AXOGEN, INC. AXGN 10,580 -9,80 337.921 11,900 10,572
17:06
AXON ENTERPR AAXN 99,890 0,52 190.112 101,838 99,800
17:05
AXONICS MODU AXNX 37,400 2,72 95.665 38,170 36,750
17:05
AXOVANT GENE AXGT 2,730 -0,36 14.216 2,790 2,708
17:02
AXSOME THERA AXSM 83,500 -0,49 142.026 84,660 81,820
17:06
AXT INC. AXTI 4,620 2,21 39.315 4,700 4,590
17:03
AYRO INC AYRO 3,220 16,25 6.115.970 3,350 2,870
17:05
AYTU BIOSCIE AYTU 1,355 -3,90 3.854.157 1,420 1,310
17:06
AZURRX BIOPH AZRX 0,890 -1,12 49.444 0,910 0,880
17:01
B COMMUNICA. BCOM 2,410 4,78 30.699 2,470 2,328
16:35
B. RILEY FIN RILY 21,055 -1,10 10.302 21,610 21,055
16:59
B.O.S. BETTE BOSC 2,901 4,33 30.147 2,950 2,800
16:56
BAIDU BIDU 123,121 2,06 1.131.886 123,990 122,370
17:07
BALCHEM CORP BCPC 93,420 1,82 22.092 94,000 93,040
17:02
BALLARD PWR BLDP 16,950 5,21 2.030.009 17,200 16,550
17:04
BANCFIRST CO BANF 38,770 1,33 10.616 39,910 38,580
17:04
BANCORP 34, BCTF 11,980 6,00 423 12,000 11,980
01/07
BANDWIDTH IN BAND 133,910 2,20 135.581 134,930 131,720
17:05
BANK FIRST N BFC 63,500 1,83 200 63,500 63,500
15:30
BANK JAMES BOTJ 9,499 0,55 956 9,500 9,460
16:05
BANK MARIN BMRC 32,700 1,55 6.380 33,690 30,603
17:03
BANK OZK OZK 22,860 1,28 285.369 23,620 22,750
17:06
BANK PRINCET BPRN 20,040 0,20 2.484 20,450 19,820
16:00
BANK7 CORP. BSVN 11,230 3,12 1.212 11,270 10,970
16:48
BANKFINANCI. BFIN 8,020 1,65 775 8,100 8,020
16:16
BANKWELL FIN BWFG 15,700 -0,70 830 16,090 15,700
16:46
BANNER CORP BANR 36,700 0,38 33.708 38,440 36,500
17:05
BAOZUN INC. BZUN 40,970 5,67 480.967 41,600 39,245
17:04
BARRETT BUSI BBSI 52,490 2,02 7.997 53,510 52,230
17:05
BASSETT FURN BSET 7,680 4,07 30.808 7,830 7,490
17:04
BAT GROUP GLG 1,990 0,51 57.371 2,000 1,920
17:05
BAY COMMERC. BCML 0,0000 0,00 0 0,0000 0,0000
BAYCOM CORP BCML 12,360 -2,06 3.030 12,770 11,490
16:28
BBQ HOLDINGS BBQ 3,230 -0,46 906 3,291 3,225
17:01
BCB BANCORP BCBP 8,850 0,00 7.322 9,160 8,840
16:52
BEACON ROOF. BECN 26,080 2,35 47.400 27,040 26,080
17:00
BEAM THERAPE BEAM 28,230 -0,98 66.431 29,390 28,020
17:06
BEASLEY BROA BBGI 2,360 3,96 52.167 2,380 2,250
17:04
BED BATH&BEY BBBY 10,710 0,66 4.030.599 11,450 10,680
17:07
BEIGENE, LTD BGNE 191,450 1,20 65.403 195,365 189,067
17:04
BEL FUSE BELFA 10,490 2,48 151 10,490 10,490
15:59
BEL FUSE B BELFB 10,235 0,74 3.427 10,620 10,235
16:53
BELLEROPHON BLPH 12,470 2,38 54.041 12,630 11,860
17:00
BELLICUM PHA BLCM 7,770 -7,28 10.744 8,520 7,760
17:04
BELLUS HEALT BLU 11,530 -2,54 146.650 11,655 11,190
17:02
BENEFITFOCUS BNFT 11,020 -1,17 46.038 11,530 10,990
17:05
BENEFYTT TEC BFYT 21,310 3,10 58.010 21,360 21,000
17:03
BENITEC BIOP BNTC 7,840 0,51 4.997 8,250 7,540
16:43
BERRY PETROL BRY 4,720 0,00 69.670 4,970 4,710
17:04
BETTERWARE D BWMX 9,247 1,62 2.001 9,319 9,247
16:15
BEYOND AIR I XAIR 6,920 1,62 93.187 7,040 6,700
17:03
BEYOND MEAT BYND 141,670 0,02 2.609.578 146,950 140,770
17:05
BEYONDSPRING BYSI 14,980 1,15 12.029 15,136 14,850
16:58
BGC PARTNERS BGCP 2,620 -0,38 596.398 2,720 2,600
17:05
BICYCLE THER BCYC 15,340 0,26 9.969 15,920 15,200
17:02
BIG 5 SPORT. BGFV 1,888 -0,63 109.951 1,970 1,880
17:05
BIG ROCK PAR BRPA 11,050 5,24 100 11,050 11,050
16:12
BILIBILI INC BILI 48,080 1,97 2.096.148 49,190 47,810
17:04
BIO-KEY INTL BKYI 0,769 -7,15 2.347.441 0,975 0,700
17:05
BIO-PATH HOL BPTH 5,060 -0,98 26.412 5,280 5,020
17:02
BIOANALYTICA BASI 5,040 -0,97 5.718 5,300 4,950
16:50
BIOCARDIA IN BCDA 2,330 -4,89 83.620 2,430 2,320
17:04
BIOCARDIA, I BCDA 0,0000 0,00 0 0,0000 0,0000
BIOCEPT INC BIOC 0,661 -4,56 3.885.910 0,693 0,651
17:05
BIOCRYST PHA BCRX 4,795 -2,34 1.877.698 4,960 4,760
17:05
BIODELIVERY BDSI 4,360 0,69 77.271 4,435 4,340
17:05
BIOFRONTERA BFRA 6,610 0,00 15 0,000 0,000
30/06
BIOGEN INC. BIIB 265,735 0,36 259.322 267,500 264,120
17:07
BIOHITECH GL BHTG 1,940 -5,37 491.084 2,010 1,860
17:06
BIOHITECH GL BHTG 0,0000 0,00 0 0,0000 0,0000
BIOLASE INC BIOL 0,399 -11,08 4.552.644 0,422 0,380
17:07
BIOLIFE SOLU BLFS 20,180 25,81 1.878.385 20,420 15,640
17:04
BIOLINERX BLRX 1,720 -0,58 114.271 1,760 1,690
17:05
BIOMARIN PHA BMRN 126,460 0,49 355.932 127,980 124,170
17:07
BIOMERICA IN BMRA 8,317 2,05 659.633 8,900 8,260
17:06
BIONANO GENO BNGO 0,484 -14,84 9.131.804 0,527 0,480
17:04
BIONDVAX PHA BVXV 23,570 -0,55 7.470 23,980 23,354
17:05
BIONTECH SE BNTX 66,721 4,02 1.593.797 69,390 65,060
17:07
BIOSIG TECHN BSGM 7,030 -1,82 145.670 7,270 7,030
17:04
BIOSIG TECHN BSGM 0,0000 0,00 0 0,0000 0,0000
BIOSPE.TECH. BSTC 64,100 1,26 9.971 64,660 63,980
17:04
BIOTELEMETRY BEAT 45,610 0,07 40.659 46,780 45,560
17:06
BIOXCEL THER BTAI 52,995 -0,93 107.017 54,840 52,560
17:05
BJ'S RESTAUR BJRI 19,560 -4,07 219.627 21,320 19,410
17:07
BK COMM. HDG BOCH 7,420 -2,11 4.176 7,750 7,420
16:51
BLACKBAUD BLKB 58,620 -0,12 49.615 59,980 57,390
17:06
BLACKLINE, I BL 88,160 1,15 67.913 88,740 86,590
17:03
BLINK CHARGI BLNK 5,440 12,40 10.559.160 6,250 5,200
17:04
BLOOMIN� BRA BLMN 10,270 -3,97 1.379.904 11,000 10,260
17:04
BLUCORA INC BCOR 11,730 2,18 147.226 12,100 11,690
17:04
BLUE BIRD CO BLBD 14,555 1,75 10.970 15,050 14,490
16:55
BLUE HAT INT BHAT 1,230 -1,60 170.589 1,280 1,220
17:06
BLUEBIRD BIO BLUE 60,400 -1,02 290.927 62,480 60,170
17:05
BLUEKNIGHT BKEP 1,420 2,16 42.863 1,420 1,375
17:01
BLUEPRINT ME BPMC 79,380 0,46 56.146 80,920 79,000
17:05
BMC STOCK HO BMCH 24,360 0,62 44.277 25,230 24,280
17:00
BNK.SOUTH CA BKSC 16,768 0,05 652 16,768 16,535
15:48
BOINGO WIRE. WIFI 13,440 -2,11 47.528 14,000 13,410
17:05
BOK FINL COR BOKF 54,710 2,76 98.144 56,850 54,410
17:04
BONSO ELECTR BNSO 2,670 -0,37 124 2,670 2,670
16:40
BOOKING HOLD BKNG 1.666,260 0,45 135.422 1.714,080 1.663,310
17:07
BOQI INTL BIMI 2,135 -1,59 119.647 2,161 2,100
17:04
BORQS TECHNO BRQS 1,184 3,82 135.571 1,210 1,150
17:02
BOSTON OMAHA BOMN 16,295 -0,46 56.666 16,650 16,170
17:06
BOSTON PRIVA BPFH 6,455 0,94 87.078 6,750 6,430
17:06
BOTTOMLINE EPAY 50,180 0,34 25.025 51,380 49,780
17:07
BOXLIGHT COR BOXL 0,909 3,88 1.497.279 0,950 0,879
17:05
BRAINSTORM C BCLI 11,888 6,24 169.264 12,010 11,300
17:05
BRAINSWAY LT BWAY 6,050 1,00 2.156 6,200 6,050
16:54
BRICKELL BIO BBI 1,010 -1,94 280.699 1,020 1,000
17:05
BRIDGE BANCO BDGE 20,100 -7,88 96.202 21,810 20,060
17:06
BRIDGEBIO PH BBIO 29,760 -1,91 134.962 30,980 29,760
17:05
BRIDGELINE BLIN 1,680 -0,01 28.096 1,710 1,640
16:52
BRIDGEWATER BWB 9,520 -1,09 6.187 9,885 9,510
16:54
BRIDGFORD FO BRID 16,510 -0,30 2.600 17,140 16,430
01/07
BRIGHTCOVE BCOV 7,845 1,49 8.219 7,865 7,720
17:04
BRIGHTHOUSE BHF 26,880 2,56 244.755 27,940 26,720
17:05
BROADCOM COR AVGO 315,205 0,79 508.063 319,380 314,800
17:07
BROADWAY FIN BYFC 2,790 23,45 6.977.717 2,855 2,410
17:04
BROADWIN ENG BWEN 3,610 -2,43 160.938 3,770 3,420
17:05
BROOKFIELD P BPY 10,990 7,75 3.745.298 11,590 10,960
17:04
BROOKLINE BA BRKL 9,630 0,94 67.499 9,990 9,578
17:05
BROOKS AUTO. BRKS 44,390 2,12 81.440 44,960 43,810
17:03
BRP INC DOOO 43,500 2,76 41.167 44,170 43,150
17:04
BRUKER BIOSC BRKR 41,580 2,44 141.456 41,715 40,385
17:07
BRYN MAWR BK BMTC 26,670 1,10 16.322 27,380 26,570
16:59
BSQUARE CORP BSQR 1,650 6,45 35.934 1,690 1,624
17:03
BUILDERS 1ST BLDR 20,240 2,58 221.604 21,000 20,185
17:05
BUSINESS FIR BFST 14,446 -0,51 1.659 15,010 14,446
16:57
C H ROBINSON CHRW 79,045 -0,06 718.451 79,840 78,470
17:04
C&F FINANCIA CFFI 35,893 2,58 2.190 35,893 34,990
16:33
CABALETTA BI CABA 11,230 -0,44 39.220 11,700 11,200
17:06
CABOT MICROE CCMP 138,380 3,74 40.869 141,230 137,000
17:03
CADENCE DESI CDNS 98,187 1,15 423.415 98,500 96,930
17:07
CADIZ INC NW CDZI 10,220 0,39 35.145 10,310 10,200
17:03
CAESARS ENT. CZR 12,235 0,62 4.112.895 12,440 12,225
17:04
CAESARSTONE CSTE 11,150 -1,06 17.849 11,590 11,130
17:02
CAL-MAINE FO CALM 44,500 1,27 37.777 44,760 43,823
17:04
CALADRIUS BI CLBS 1,780 0,56 63.151 1,820 1,775
16:56
CALAMP CORP CAMP 7,910 -0,25 69.323 8,320 7,910
17:03
CALAVO GROWE CVGW 62,940 1,73 11.866 63,540 62,590
17:06
CALIFORNIA B CALB 0,0000 0,00 0 0,0000 0,0000
CALITHERA CALA 5,220 -0,38 119.839 5,399 5,215
17:06
CALUMET SPEC CLMT 2,180 0,46 32.420 2,320 2,180
17:06
CALYXT, INC. CLXT 4,785 1,81 28.512 4,840 4,550
17:02
CAMBIUM NETW CMBM 7,520 9,14 5.827 7,520 7,090
17:00
CAMBRIDGE BA CATC 55,980 -0,67 1.370 58,500 55,980
17:03
CAMDEN NTNL CAC 35,290 7,00 71.342 36,500 33,690
17:05
CAMTEK LTD CAMT 12,560 1,78 14.215 12,840 12,430
17:03
CANAD. SOLAR CSIQ 20,025 3,60 347.012 20,430 19,520
17:06
CANCER GENE. CGIX 2,800 -1,06 24.805 2,850 2,700
16:45
CANTERBURY P CPHC 10,750 -1,74 5.388 10,750 10,700
01/07
CAP.FEDERAL CFFN 10,770 1,32 56.896 11,110 10,745
17:05
CAP.SOUTHWES CSWC 13,420 -0,89 25.719 13,720 13,400
17:05
CAPITAL BANC CBNK 10,390 1,76 129 10,390 10,390
15:30
CAPITAL CITY CCBG 19,740 1,18 2.672 20,220 19,670
16:58
CAPITAL PROD CPLP 8,300 -2,01 12.607 8,560 8,300
16:59
CAPITALA FIN CPTA 2,557 -0,11 23.084 2,632 2,510
17:06
CAPRICOR THE CAPR 4,609 -2,36 242.676 4,705 4,550
17:04
CAPSTAR FINA CSTR 11,280 -0,18 5.911 12,770 11,280
16:51
CAPSTONE TUR CPST 2,780 -19,42 405.483 3,290 2,760
17:05
CARA THERAPE CARA 17,380 -1,81 179.712 17,980 17,240
17:06
CARDIFF ONCO CRDF 4,670 -1,89 201.077 4,860 4,670
17:01
CARDIOVASCUL CSII 32,210 2,91 150.497 32,450 31,520
17:04
CARDLYTICS, CDLX 68,980 3,20 149.451 70,330 67,140
17:06
CARDTRONICS CATM 23,110 -0,56 64.167 24,160 23,010
17:04
CAREDX INC C CDNA 35,230 -0,03 67.690 35,900 35,000
17:01
CARETRUST RE CTRE 16,960 -1,68 160.171 17,904 16,940
17:07
CARGURUS, IN CARG 26,610 2,35 227.262 27,090 26,130
17:04
CARLYLE GRP CG 27,960 0,25 259.939 28,500 27,905
17:07
CARROLS RST. TAST 4,940 -3,98 203.529 5,340 4,898
17:07
CARTER BANK CARE 7,770 1,24 41.767 8,080 7,760
16:45
CARTER BK CARE 0,0000 0,00 0 0,0000 0,0000
CARVER BANCO CARV 7,050 -3,29 548.892 7,450 6,770
17:06
CASA SYSTEMS CASA 4,344 1,73 43.950 4,440 4,260
17:03
CASELLA WAST CWST 52,325 -0,11 35.526 53,070 52,250
17:03
CASEYS GEN S CASY 152,460 1,63 77.607 154,315 150,260
17:03
CASI PHARMAC CASI 2,430 -1,62 3.620 2,520 2,430
16:43
CASS INFORMA CASS 38,360 -0,08 9.817 39,324 38,330
16:58
CASSAVA SCIE SAVA 2,930 -2,02 311.543 3,020 2,900
17:03
CASTLE BIOSC CSTL 38,450 -1,71 22.022 39,705 38,020
17:03
CASTOR MARIT CTRM 0,315 -14,28 10.194.034 0,363 0,210
17:03
CATABASIS PH CATB 6,470 0,94 31.919 6,680 6,420
16:53
CATALYST BIO CBIO 5,750 -2,21 64.134 6,060 5,690
17:02
CATALYST PHA CPRX 4,775 -0,93 288.689 4,890 4,740
17:06
CATASYS INC CATS 25,880 1,57 90.327 25,989 25,050
17:05
CATHAY BANCO CATY 25,440 0,83 27.890 26,275 25,370
17:05
CAVCO INDS CVCO 190,530 0,11 2.682 195,340 190,480
17:02
CB FINANCIAL CBFV 21,680 1,55 1.592 21,850 21,490
16:03
CBAK ENERGY CBAT 0,780 0,00 249.597 0,800 0,740
17:03
CBM BANCORP CBMB 12,150 -1,22 25.549 12,150 12,150
16:26
CBTX, INC. CBTX 19,750 0,46 9.388 20,580 19,475
17:00
CDK GLOBAL, CDK 41,530 1,02 110.970 42,235 41,470
17:04
CDW CORP CDW 117,435 1,65 154.827 118,650 116,500
17:07
CECO ENVIRON CECE 6,410 0,00 6.493 6,583 6,410
16:56
CELCUITY LLC CELC 7,380 6,19 169 7,380 7,380
15:53
CELLDEX THER CLDX 12,900 -3,59 184.293 13,780 12,850
17:03
CELLECT BIOT APOP 3,208 3,50 50.680 3,230 3,130
16:57
CELLECTAR BI CLRB 1,424 6,26 393.175 1,440 1,380
17:00
CELLECTIS S. CLLS 18,660 3,32 63.049 18,990 18,470
17:06
CELLULAR BIO CBMG 16,240 -1,93 21.724 16,840 16,220
16:59
CELSION CORP CLSN 3,800 9,51 728.118 3,950 3,475
17:06
CELSIUS HOLD CELH 10,840 -1,90 262.885 11,400 10,800
17:07
CELYAD SA CYAD 10,230 -2,66 11.945 10,400 10,110
17:02
CEMTREX CETX 1,529 -3,81 431.764 1,580 1,520
17:06
CENT.ALUMINI CENX 7,095 4,19 334.603 7,260 6,980
17:07
CENT.BANC. A CNBKA 75,960 2,72 582 77,050 75,960
16:45
CENT.CASINOS CNTY 4,060 -1,93 185.854 4,340 4,050
17:05
CENT.GARDEN CENTA 33,775 0,88 21.202 34,130 33,700
17:04
CENTENNIAL R CDEV 0,870 -1,61 5.636.727 0,943 0,870
17:04
CENTOGENE NV CNTG 26,560 5,56 60.203 26,560 25,777
17:01
CENTRAL EURO CETV 3,790 2,16 218.895 4,170 3,760
17:02
CENTRAL FEDE CFBK 10,490 0,57 816 10,490 9,880
01/07
CENTRAL VALL CVCY 15,276 1,84 7.461 15,680 15,276
16:57
CERAGON NETW CRNT 2,150 0,47 112.134 2,200 2,150
17:07
CERECOR INC CERC 2,526 -1,34 115.601 2,600 2,510
17:06
CERENCE INC CRNC 41,870 0,26 327.815 42,790 41,110
17:06
CERNER CORP CERN 70,205 1,03 250.945 70,590 69,880
17:07
CERUS CORP CERS 6,700 -0,89 339.464 6,898 6,630
17:06
CEVA INC CEVA 36,870 1,21 14.864 37,430 36,780
17:01
CF FINANCE A CFFA 10,775 -0,23 4.382 10,860 10,660
16:50
CHAMPIONS ON CSBR 9,750 1,35 2.940 9,787 9,680
16:48
CHANGE HEALT CHNG 10,870 -0,18 631.897 11,250 10,870
17:05
CHARLES&COLV CTHR 0,708 1,10 58.221 0,710 0,695
17:05
CHART INDUS. GTLS 47,966 2,34 53.059 49,450 47,675
17:06
CHARTER COMM CHTR 523,905 0,38 178.713 528,870 522,100
17:07
CHECK POINT CHKP 109,150 1,14 158.306 109,915 108,327
17:07
CHECK-CAP LT CHEK 0,575 -5,60 992.354 0,599 0,562
17:04
CHECKPOINT T CKPT 0,0000 0,00 0 0,0000 0,0000
CHECKPOINT T CKPT 1,900 -1,04 58.426 1,950 1,870
16:58
CHEESECAKE CAKE 21,490 -1,20 949.357 22,510 21,320
17:05
CHEMBIO DIAG CEMI 4,170 27,13 10.651.915 4,200 3,500
17:07
CHEMOCENTRYX CCXI 56,150 -3,44 82.235 58,610 56,010
17:05
CHEMUNG FINA CHMG 26,479 2,47 4.171 27,190 26,190
16:32
CHF SOLUTION CHFS 0,482 -4,77 1.703.157 0,508 0,481
17:05
CHIASMA INC CHMA 4,580 -1,51 368.097 4,740 4,500
17:06
CHICKEN SOUP CSSE 7,325 1,17 919 7,325 7,180
16:09
CHILDREN'S P PLCE 36,470 -2,33 270.284 39,150 36,400
17:05
CHIMERIX CMRX 3,130 -1,88 94.602 3,240 3,120
17:05
CHINA AUTOM. CAAS 3,180 1,92 221.364 3,279 3,110
17:06
CHINA BIOLO. CBPO 105,970 3,91 22.975 106,800 102,740
17:03
CHINA CERAMI CCCL 0,721 -3,78 20.254 0,745 0,720
16:56
CHINA CUSTOM CCRC 4,520 -2,38 1.359 4,790 4,520
16:40
CHINA FINAN. JRJC 6,828 5,37 44.098 6,980 6,600
17:05
CHINA HGS HGSH 0,760 -4,99 40.709 0,792 0,750
16:51
CHINA INDEX CIH 2,288 -0,54 34.939 2,420 2,280
17:01
CHINA INFRAS CIIC 0,0000 0,00 0 0,0000 0,0000
CHINA JO-JO CJJD 1,370 1,48 500.442 1,390 1,340
17:05
CHINA LIBERA CLEU 4,650 -2,72 20.542 4,780 4,650
16:21
CHINA NATUR. CHNR 1,114 -4,75 58.742 1,190 1,090
16:59
CHINA RECYC. CREG 2,290 1,33 29.975 2,360 2,270
17:06
CHINA SXT PH SXTC 0,500 -1,07 1.527.582 0,520 0,482
17:06
CHINA XD CXDC 1,166 -0,36 38.520 1,170 1,160
16:46
CHINA XIANGT PLIN 1,310 -2,96 41.093 1,365 1,310
17:03
CHINANET ONL CNET 1,050 2,94 48.509 1,060 1,010
17:03
CHIPMOS TECH IMOS 21,755 2,04 6.138 22,080 21,491
16:24
CHOICEONE FI COFS 0,0000 0,00 0 0,0000 0,0000
CHROMADEX CO CDXC 4,440 -1,77 43.438 4,570 4,411
17:06
CHURCHILL DO CHDN 132,000 0,06 42.599 136,940 131,778
17:02
CHUY�S HOLDN CHUY 14,360 -2,18 36.633 15,170 14,360
17:04
CIDARA THERA CDTX 3,730 1,91 21.964 3,740 3,640
17:06
CIM COMMERIC CMCT 10,750 -1,10 3.447 10,750 10,750
16:24
CIMPRESS PLC CMPR 76,680 1,94 32.049 79,180 76,360
17:05
CINCINNATI B CNNB 0,0000 0,00 0 0,0000 0,0000
CINCINNATI F CINF 64,760 1,03 245.948 66,810 64,610
17:07
CINEDIGM COR CIDM 1,790 -0,56 507.186 1,870 1,780
17:06
CINTAS CORP CTAS 271,085 1,16 114.816 276,490 270,810
17:07
CIRRUS INC CRUS 60,430 0,37 173.876 61,500 60,300
17:05
CISCO SYSTEM CSCO 45,885 0,40 6.481.250 46,218 45,675
17:07
CITI TRENDS CTRN 20,190 -2,70 109.622 21,450 20,080
17:06
CITIUS PHARM CTXR 1,090 -0,90 580.697 1,120 1,080
17:05
CITIZENS COM CZWI 6,970 1,16 610 6,990 6,970
16:14
CITIZENS HLD CIZN 24,605 -0,55 588 24,610 24,605
16:23
CITIZENS&NOR CZNC 19,763 -0,69 707 20,600 19,763
15:55
CITRIX SYS. CTXS 151,180 1,20 191.058 151,340 149,270
17:07
CITY HLDG CO CHCO 62,890 1,40 6.223 64,340 62,880
16:51
CIVISTA BANC CIVB 15,130 0,60 7.332 15,730 15,130
17:00
CLARION TECH CLAR 0,0000 0,00 0 0,0000 0,0000
CLARUS CORPO CLAR 11,170 1,09 58.769 11,490 11,160
17:00
CLEAN ENERGY CLNE 2,160 -0,46 194.161 2,220 2,155
17:04
CLEANSPARK I CLSK 0,0000 0,00 0 0,0000 0,0000
CLEANSPARK I CLSK 2,470 4,66 820.073 2,595 2,350
17:06
CLEARFIELD CLFD 14,125 0,61 672 14,250 13,905
16:19
CLEARONE INC CLRO 2,180 5,31 7.823 2,200 2,030
17:02
CLEARPOINT N CLPT 3,635 2,97 241 3,635 3,635
15:35
CLEARSIDE BI CLSD 1,975 -1,25 33.864 2,021 1,965
16:55
CLEARSIGN CLIR 2,270 3,18 226.480 2,340 2,151
17:02
CLEVELAND CBLI 2,285 2,02 306.235 2,420 2,220
17:04
CLOVIS ONCOL CLVS 6,555 -2,02 1.292.432 6,840 6,490
17:04
CLPS INC CLPS 2,280 -1,30 1.611 2,380 2,250
16:32
CME HLDGS. CME 166,280 -1,55 532.763 171,340 165,710
17:06
CMM WEST BSH CWBC 8,250 -2,02 6.765 8,250 7,800
01/07
CNB FINAN.CO CCNE 17,510 1,92 7.876 17,740 17,500
17:04
CO-DIAGNOSTI CODX 19,362 -0,51 2.227.102 20,560 19,050
17:05
COASTAL FINA CCB 14,285 -1,41 3.401 14,500 14,250
16:02
COCA-COLA BO COKE 232,380 1,21 9.298 233,020 230,090
17:02
COCRYSTAL PH COCP 0,0000 0,00 0 0,0000 0,0000
COCRYSTAL PH COCP 1,445 -1,70 2.094.484 1,470 1,350
17:05
CODA OCTOPUS CODA 5,190 -0,57 1.004 5,220 5,190
16:57
CODE CHAIN N CCNC 1,830 -1,08 102 1,830 1,830
16:58
CODEXIX INC CDXS 11,890 1,89 80.859 12,120 11,800
17:06
CODORUS VALL CVLY 13,900 1,16 6.794 14,020 13,850
16:14
COFFEE HLDG JVA 2,970 0,34 4.101 3,080 2,970
16:41
COGENT COMMU CCOI 81,400 -1,05 48.001 82,960 81,220
17:04
COGNEX CORP CGNX 59,935 1,50 228.126 60,385 59,710
17:05
COGNIZANT CTSH 56,470 0,09 588.317 57,680 56,320
17:07
COHBAR INC CWBR 0,0000 0,00 0 0,0000 0,0000
COHBAR, INC. CWBR 1,520 -0,65 94.857 1,600 1,490
17:05
COHERENT INC COHR 128,680 1,52 43.501 131,760 128,490
17:05
COHERUS BIOS CHRS 18,350 0,55 207.532 18,720 18,250
17:07
COHU INC COHU 16,810 1,33 19.500 17,310 16,560
17:05
COLLECT.UNIV CLCT 34,910 2,74 16.314 34,910 34,290
16:59
COLLEGIUM PH COLL 17,460 0,52 29.216 17,740 17,290
17:06
COLLIERS INT CIGI 57,570 1,09 48.718 58,110 57,290
17:05
COLLPLANT B. CLGN 9,970 -0,20 2.422 10,110 9,890
01/07
COLONY BANKC CBAN 12,000 -0,08 3.182 12,150 12,000
16:56
COLUM.BANKIN COLB 27,310 2,17 41.589 28,190 27,005
17:07
COLUM.SPTSWR COLM 80,500 0,75 53.045 82,070 80,500
17:06
COLUMBIA FIN CLBK 13,700 -0,58 19.065 14,410 13,670
17:05
COLUMBUS MCK CMCO 32,445 -0,41 20.692 33,590 32,310
17:03
COM. VEHICLE CVGI 2,820 1,44 60.365 2,980 2,790
16:59
COMCAST CL A CMCSA 39,860 0,40 5.093.955 40,279 39,795
17:07
COMM.TRUST CTBI 32,190 2,26 19.759 32,560 31,910
17:04
COMMERCE BAN CBSH 58,380 0,85 57.151 59,910 58,270
17:05
COMMSCOPE HL COMM 8,435 3,24 1.481.118 8,720 8,370
17:07
COMMTOUCH SO CYRN 1,230 0,00 2.109 1,230 1,200
16:56
COMMU. SYST. JCS 5,050 4,12 3.550 5,150 4,920
16:34
COMMU.BANK.T ESXB 5,155 -0,48 13.267 5,310 5,155
16:49
COMMUNITY FI CFBI 7,864 -5,60 355 7,864 7,864
01/07
COMMVAULT S. CVLT 39,530 1,37 46.573 39,810 39,410
17:07
COMPUGEN CGEN 15,220 3,26 317.774 15,300 14,720
17:07
COMPUT. TASK CTG 4,050 0,00 3.301 4,100 4,030
16:33
COMSCORE, IN SCOR 2,950 -0,84 37.889 3,070 2,940
17:07
COMST.HOLDIN CHCI 2,710 -0,73 10.751 2,760 2,690
17:00
COMTECH TELE CMTL 16,260 0,81 56.756 16,780 16,260
17:03
CONCERT PHAR CNCE 9,400 -2,08 19.183 9,830 9,300
17:01
CONCRETE PUM BBCP 3,460 2,98 13.167 3,630 3,410
17:01
CONDUENT INC CNDT 2,325 -1,06 282.951 2,460 2,315
17:05
CONFORMIS IN CFMS 0,754 -6,66 577.075 0,808 0,750
17:05
CONIFER HLDG CNFR 2,594 -4,93 575 2,637 2,470
01/07
CONN'S INC CONN 10,150 1,70 161.334 10,580 10,110
17:04
CONNECTONE CNOB 15,070 0,94 42.215 15,840 15,060
17:01
CONS WATER CWCO 15,225 1,43 19.235 15,285 15,073
17:01
CONSOLI.COMM CNSL 6,495 -0,99 73.697 6,750 6,460
17:05
CONSTELLATIO CNST 28,740 -0,31 180.707 29,260 28,170
17:05
CONSTRUCTION ROAD 17,620 0,57 81.474 18,160 17,420
17:05
CONSUMER POR CPSS 2,960 4,23 158 2,960 2,960
15:46
CONTRAFECT C CFRX 6,580 0,92 103.918 6,660 6,420
17:07
CONTROLADORA XLRN 100,265 4,14 262.993 100,810 97,520
17:06
CONYERS PARK CPAA 11,300 1,35 101.644 11,300 11,200
17:04
COPART INC CPRT 84,030 -0,66 356.149 85,665 83,890
17:06
CORBUS PHARM CRBP 8,370 -0,24 259.571 8,500 8,270
17:05
CORCEPT THER CORT 17,005 -0,50 328.908 17,490 16,840
17:04
CORE MARK CORE 25,000 0,00 34.734 25,640 25,000
17:02
CORNERSTONE CSOD 38,600 -1,00 70.881 39,860 38,600
17:04
CORTEXYME IN CRTX 46,785 -1,53 6.971 48,000 45,300
16:57
CORTLAND BAN CLDB 13,500 1,96 103 13,500 13,500
15:54
CORTLAND BNC CLDB 0,0000 0,00 0 0,0000 0,0000
CORTRONIX CBAT 0,0000 0,00 0 0,0000 0,0000
CORVEL CORP CRVL 71,765 1,08 7.093 72,660 71,620
17:01
CORVUS PHARM CRVS 2,600 -1,88 20.193 2,729 2,600
17:06
COSTARGROUP CSGP 720,175 0,21 34.851 726,180 715,000
17:05
COSTCO WHOLE COST 308,200 1,13 751.993 308,600 306,000
17:07
COUNTERPATH CPAH 4,970 0,00 7.208 5,060 4,940
17:01
COUNTY BANCO ICBK 21,490 -0,28 1.058 21,700 21,110
15:51
COUPA SOFTWA COUP 290,440 0,92 385.586 294,540 288,060
17:05
COVENANT A CVTI 13,800 -0,36 79.788 14,440 13,725
17:06
COVETRUS, IN CVET 17,160 -0,35 227.360 17,800 17,160
17:04
COWEN GROUP COWN 16,240 -1,16 33.862 16,980 16,200
17:04
CPS TECHNOLO CPSH 1,920 5,49 544.967 2,110 1,840
17:06
CPSI CPSI 22,500 0,49 8.601 22,890 22,500
16:54
CRA INTERNAT CRAI 38,190 0,03 4.006 39,077 38,190
16:52
CRACKER B. CBRL 106,075 -2,95 89.957 112,370 105,990
17:07
CRAFT BREWER BREW 15,360 -0,19 22.430 15,450 15,360
17:01
CREATIVE REA CREX 2,335 -2,30 188.369 2,403 2,180
16:59
CREATIVE REA CREX 0,0000 0,00 0 0,0000 0,0000
CREDIT ACCEP CACC 428,490 1,92 35.549 435,700 424,190
17:06
CREE RESEARC CREE 58,160 1,13 185.334 59,735 58,140
17:03
CRESCENT ACQ CRSA 10,450 1,36 33.315 10,530 10,330
16:54
CRESY CRESY 2,925 -1,18 68.589 3,070 2,910
16:51
CRINETICS PH CRNX 17,200 -2,60 9.072 17,910 17,200
16:54
CRISPR THERA CRSP 79,219 0,92 395.986 80,735 77,660
17:05
CRITEO S.A. CRTO 11,610 0,52 83.926 11,970 11,570
17:05
CROCS CROX 36,270 2,43 217.405 37,000 36,120
17:05
CRONOS GROUP CRON 6,110 0,00 838.375 6,210 6,080
17:05
CROSS COUNTR CCRN 6,010 0,17 75.570 6,270 5,980
17:03
CROWDSTRIKE CRWD 103,380 0,42 1.561.624 104,440 102,300
17:05
CROWN CRAFTS CRWS 4,920 0,20 686 4,980 4,860
15:52
CRYOPORT, IN CYRX 32,370 2,83 174.787 32,500 31,220
17:05
CSG SYSTEMS CSGS 41,500 -0,38 14.179 42,320 41,455
17:02
CSI COMPRESS CCLP 0,727 1,83 20.729 0,746 0,727
17:04
CSP INC CSPI 8,453 2,71 1.625 8,453 8,100
16:03
CSW INDUSTRI CSWI 68,520 0,91 2.967 69,060 68,520
16:58
CSX CORPORAT CSX 68,960 1,06 484.303 69,880 68,780
17:07
CTI BIOPHARM CTIC 1,160 0,87 76.502 1,180 1,140
16:58
CTI INDUSTRI CTIB 2,560 -0,78 70.456 2,650 2,520
17:02
CTRAL.GARDEN CENT 36,070 1,12 6.405 36,310 35,720
17:04
CUE BIOPHARM CUE 22,080 -3,58 137.179 23,080 21,370
17:03
CUMBERLAND CPIX 3,280 -1,50 3.144 3,329 3,210
16:49
CUMULUS MEDI CMLS 4,170 -6,29 54.447 4,650 4,170
17:06
CURIS INC CRIS 1,199 0,75 168.727 1,230 1,190
17:04
CUTERA CUTR 12,025 1,91 21.656 12,320 11,925
17:00
CVB FINANCIA CVBF 18,260 0,83 153.612 18,640 18,170
17:06
CVD EQUIP. CVV 3,070 3,71 1.533 3,110 2,920
16:17
CYANOTECH CO CYAN 2,190 -11,34 11.248 2,333 2,180
17:03
CYBERARK CYBR 102,150 -0,72 154.703 104,000 102,110
17:04
CYBEROPTICS CYBE 36,520 5,15 99.417 37,490 35,770
17:04
CYCLACEL PH. CYCC 4,515 -1,42 128.076 4,580 4,490
17:01
CYCLERION TH CYCNV 22,850 8,65 654 22,850 22,850
01/04
CYCLERION TH CYCN 5,790 -0,17 30.009 6,000 5,790
17:02
CYMABAY THER CBAY 3,410 -4,48 466.956 3,590 3,400
17:06
CYRUSONE INC CONE 74,800 -1,50 347.854 77,100 74,470
17:07
CYTOKINETICS CYTK 24,260 2,75 79.136 24,500 23,760
17:05
CYTOMX THERA CTMX 8,490 -0,35 127.262 8,640 8,380
17:05
CYTOSORBENTS CTSO 9,960 -0,10 131.508 10,170 9,950
17:06
DADA NEXUS L DADA 24,760 6,95 808.873 25,250 23,700
17:06
DAILY JOURNA DJCO 273,000 1,11 1.520 273,000 270,000
01/07
DAKTRONICS I DAKT 4,370 2,10 24.769 4,410 4,320
17:06
DARE BIOSCIE DARE 1,000 -0,01 35.826 1,010 0,990
16:49
DARIOHEALTH DRIO 6,580 -1,64 9.204 6,700 6,405
16:51
DASAN ZHONE DZSI 9,045 -0,50 17.177 9,380 9,000
16:52
DASEKE, INC DSKE 3,660 1,10 61.124 3,800 3,655
17:00
DATA I/O DAIO 3,601 0,86 12.759 3,690 3,510
17:07
DATADOG INC DDOG 89,910 0,59 1.829.840 91,070 88,340
17:04
DATASEA INC DTSS 0,0000 0,00 0 0,0000 0,0000
DATASEA INC DTSS 2,070 0,49 4.060 2,100 2,020
16:54
DAVE&BUSTER PLAY 13,130 -0,61 2.295.978 13,786 13,050
17:04
DAVIDSTEA IN DTEA 0,950 -1,04 15.866 0,991 0,943
16:57
DAWSON GEOPH DWSN 1,450 -0,68 1.936 1,450 1,370
16:56
DBV TECHNOLO DBVT 4,480 -0,22 47.009 4,590 4,430
17:00
DECIPHERA PH DCPH 56,105 -3,53 91.350 58,640 55,420
17:02
DEL TACO RES TACO 6,150 0,33 112.922 6,320 6,141
17:05
DELCATH SYST DCTH 0,0000 0,00 0 0,0000 0,0000
DELMAR BANCO DBCP 0,0000 0,00 0 0,0000 0,0000
DELMAR PHARM DMPI 0,664 -1,96 119.670 0,690 0,660
16:57
DENALI THERA DNLI 24,910 -1,31 40.541 25,730 24,770
17:05
DENNY�S CORP DENN 9,200 1,55 1.268.112 9,490 9,070
17:05
DENTSPLY SIR XRAY 44,560 -0,87 202.736 45,720 44,435
17:05
DESCARTES DSGX 53,880 2,12 23.231 54,005 52,860
17:06
DESTINATION DXLG 0,560 -6,65 805.367 0,620 0,560
17:05
DESWELL IND. DSWL 2,500 2,04 956 2,500 2,350
16:19
DEXCOM INC DXCM 409,620 2,35 315.842 411,930 398,060
17:05
DIAMEDICA TH DMAC 6,845 -0,94 7.705 6,980 6,755
17:07
DIAMOND HILL DHIL 115,300 1,92 2.211 116,762 114,430
16:53
DIAMONDBACK FANG 40,500 2,27 785.172 41,420 40,320
17:04
DIAMONDPEAK DPHC 10,350 -0,86 485.746 10,600 10,340
16:51
DICERNA PHAR DRNA 26,220 -1,50 45.090 26,910 25,920
17:02
DIFFUSION PH DFFN 0,938 -1,27 543.254 0,950 0,910
17:03
DIFFUSION PH DFFN 0,0000 0,00 0 0,0000 0,0000
DIGI INTL. DGII 11,160 -0,18 75.577 11,555 11,120
17:03
DIGIMARC DMRC 15,940 1,14 15.379 16,320 15,900
17:05
DIGIRAD CORP DRAD 2,950 6,50 411.771 3,025 2,610
17:03
DIGITAL ALLY DGLY 3,120 1,79 461.737 3,175 3,010
17:03
DIGITAL TURB APPS 13,080 3,20 830.285 13,310 12,660
17:04
DIME COMMUN DCOM 13,030 1,40 261.362 13,680 12,900
17:06
DIODES INC DIOD 49,510 1,31 67.983 50,230 47,779
16:59
DISCOVERY DISCK 19,205 -0,21 401.625 19,845 19,200
17:05
DISCOVERY B DISCB 36,520 -3,89 990 36,520 36,520
01/07
DISCOVERY CO DISCA 21,040 -0,12 1.013.428 21,750 21,024
17:06
DISH NETWORK DISH 33,755 -2,51 699.319 35,440 33,660
17:05
DIVER.HEALTH DHC 4,375 -1,80 526.134 4,730 4,310
17:07
DIXIE GROUP DXYN 1,080 2,85 111.786 1,200 1,050
16:45
DLH HOLDINGS DLHC 7,300 -2,54 3.053 7,600 7,030
16:31
DMC GLOBAL BOOM 27,780 3,35 23.587 28,260 26,950
17:06
DOCUSIGN INC DOCU 187,880 4,98 3.160.173 188,620 178,515
17:04
DOGNESS (INT DOGZ 1,390 -1,42 334 1,403 1,390
16:27
DOLLAR TREE DLTR 93,160 -0,25 615.044 94,340 92,900
17:07
DOLPHIN ENTE DLPN 0,933 0,65 353.155 0,950 0,910
17:03
DOMO, INC. DOMO 35,870 6,66 407.536 36,290 34,550
17:04
DONEGAL CL A DGICA 14,010 0,50 1.834 14,340 14,010
16:48
DONEGAL CL B DGICB 11,300 0,00 7 0,000 0,000
25/06
DORCHESTER M DMLP 12,140 0,17 11.519 12,435 12,100
17:02
DORMAN PRODU DORM 66,750 0,50 11.296 67,804 66,650
17:05
DOUYU INTERN DOYU 11,855 2,46 673.979 12,080 11,780
17:05
DRAFTKINGS I DKNG 32,936 -2,76 4.438.443 35,050 32,850
17:04
DRAGON VICTO LYL 1,220 1,68 3.191 1,220 1,150
16:53
DROPBOX, INC DBX 21,580 -0,92 2.651.764 22,190 21,550
17:04
DSP GROUP DSPG 15,680 -0,76 21.824 15,950 15,680
16:59
DULUTH HLDGS DLTH 7,430 0,54 74.838 7,640 7,410
17:05
DUNKIN' BRAN DNKN 65,670 -0,79 122.569 67,710 65,650
17:03
DUOS TECH.GR DUOT 0,0000 0,00 0 0,0000 0,0000
DURECT CORP DRRX 2,200 -2,00 275.855 2,300 2,180
17:04
DXP ENTERPRI DXPE 19,265 2,04 14.256 20,170 19,140
17:00
DYADIC INTER DYAI 8,790 -0,34 14.020 8,910 8,640
16:57
DYADIC INTL DYAI 0,0000 0,00 0 0,0000 0,0000
DYNATRONICS DYNT 0,911 0,37 480.988 0,933 0,870
17:06
DYNAVAX TECH DVAX 8,345 0,42 1.464.599 8,650 8,160
17:06
E HANG HOLDI EH 10,760 0,00 23.923 11,099 10,700
17:06
E TRADE FINA ETFC 49,660 1,20 750.800 50,570 49,450
17:06
E.W. SCRIPPS SSP 8,470 -1,11 35.158 8,960 8,450
17:05
EAGLE BANCOR EGBN 31,455 1,39 16.735 32,565 31,370
17:05
EAGLE BANCOR EBMT 17,200 -0,58 911 17,370 17,200
16:52
EAGLE BULK EGLE 2,175 0,93 129.456 2,270 2,175
17:05
EAGLE PHARMA EGRX 48,770 -0,27 29.136 49,940 48,550
17:02
EAST STONE A ESSC 9,920 0,20 102.311 9,960 9,920
16:48
EASTERN CO EML 18,300 0,60 5.132 18,440 18,190
16:47
EASTERN SECU EAST 0,0000 0,00 0 0,0000 0,0000
EASTSIDE DIS EAST 1,390 -0,71 55.000 1,460 1,370
17:00
EASTSIDE DIS ESDI 3,990 2,31 9.559 4,050 3,900
03/01
EASTWEST BAN EWBC 35,190 1,21 131.332 36,500 35,020
17:06
EBANG INTERN EBON 4,260 7,30 639.525 5,200 4,150
17:06
EBAY INC. EBAY 54,240 2,42 2.378.812 54,355 53,550
17:07
EBIX INC COM EBIX 21,850 0,41 73.479 22,680 21,820
17:06
ECHO GLOBAL ECHO 21,595 1,10 17.755 22,360 21,539
17:05
ECHOSTAR HLD SATS 26,750 -1,94 203.881 27,718 26,740
17:07
EDAP TMS S A EDAP 2,477 -1,05 26.701 2,515 2,430
17:05
EDESA BIOTEC EDSA 4,825 -0,93 117.516 5,140 4,740
16:40
EDISON NATIO EDNT 2,790 -3,12 107.829 2,950 2,720
17:04
EDITAS MEDIC EDIT 30,325 -1,70 348.606 31,730 30,260
17:04
EDUC.DEVELOP EDUC 9,220 -4,06 8.112 9,820 9,197
16:59
EGAIN CORP EGAN 11,505 8,33 80.750 11,530 10,750
17:03
EHEALTH INC EHTH 105,570 3,56 166.297 106,130 102,000
17:04
EIDOS THERAP EIDX 48,550 1,06 11.097 49,770 48,130
16:56
EIGER BIOPHA EIGR 9,620 -0,21 34.902 9,860 9,540
17:05
EKSO BIONICS EKSO 7,300 0,97 685.506 7,940 7,160
17:02
EL POLLO LOC LOCO 14,720 -0,74 33.832 15,110 14,677
17:06
ELBIT SYSTEM ESLT 139,000 0,66 12.816 141,240 139,000
17:03
ELDORADO RES ERI 40,810 -0,12 1.828.710 43,070 40,680
17:04
ELECTRAMECCA SOLO 2,912 24,97 49.343.857 3,470 2,430
17:04
ELECTRO-SENS ELSE 3,490 5,43 1.002 3,490 3,400
16:03
ELECTRO.ARTS EA 134,320 -0,67 633.236 136,420 133,610
17:07
ELECTROCORE, ECOR 0,781 -1,79 78.378 0,834 0,780
17:04
ELMIRA SVGS ESBK 11,175 1,68 1.287 11,175 11,000
16:51
ELOXX PHARMA ELOX 3,070 -0,65 24.737 3,180 3,070
17:02
ELOXX PHARMA ELOX 0,0000 0,00 0 0,0000 0,0000
ELTEK LTD. ELTK 4,085 -0,37 1.910 4,130 4,085
16:25
EMCLAIRE FIN EMCF 21,000 4,95 4.281 21,000 20,010
01/07
EMCORE CORP EMKR 3,100 -0,64 3.761 3,160 3,100
17:03
ENANTA PHARM ENTA 50,550 -1,37 21.046 52,070 50,010
17:02
ENCORE CAP ECPG 34,040 1,16 42.168 34,780 33,880
16:56
ENCORE WIRE WIRE 48,000 1,14 8.057 49,140 47,480
17:05
ENDO INTL ENDP 3,470 -1,14 1.348.712 3,600 3,450
17:07
ENDOLOGIX ELGX 0,787 -0,62 44.104 0,810 0,787
17:05
ENDRA LIFE S NDRA 0,970 4,30 3.268.046 1,130 0,925
17:05
ENDURANCE I. EIGI 4,075 -0,85 228.983 4,310 4,075
17:06
ENERGOUS COR WATT 2,914 -1,54 512.085 3,070 2,880
17:04
ENERGY FOCUS EFOI 6,245 0,40 22.940 6,470 6,141
16:57
ENERGY RECOV ERII 6,955 -0,78 97.085 7,180 6,940
17:05
ENGLOBAL CP. ENG 1,070 2,88 80.531 1,080 1,050
17:03
ENLIVEX THER ENLV 5,210 -0,38 33.048 5,410 5,180
17:01
ENOCHIAN BIO ENOB 4,050 -2,17 37.480 4,140 4,000
16:56
ENOCHIAN BIO ENOB 0,0000 0,00 0 0,0000 0,0000
ENPHASE ENER ENPH 49,265 0,42 1.356.067 51,540 48,910
17:05
ENSIGN GROUP ENSG 42,310 -0,49 23.047 43,595 42,200
17:00
ENSTAR GRP. ESGR 153,760 1,38 3.345 155,377 153,760
17:00
ENTASIS THER ETTX 2,880 -2,37 154.227 3,050 2,860
17:05
ENTEGRIS ENTG 59,360 1,66 99.609 60,080 58,500
17:07
ENTERA BIO L ENTX 1,780 4,09 16.313 1,790 1,710
16:49
ENTERPRISE B EBTC 23,700 2,38 1.494 23,970 23,700
16:14
ENTERPRISES EFSC 29,840 0,67 8.397 31,030 29,790
16:58
ENVISION SOL EVSI 8,250 -11,00 207.344 8,650 8,200
17:03
ENVISION SOL EVSI 0,0000 0,00 0 0,0000 0,0000
EPIZYME EPZM 15,600 -1,33 210.117 16,100 15,510
17:06
EPLUS INC PLUS 70,890 2,04 3.191 71,220 69,930
16:49
EPSILON ENER EPSN 3,020 3,42 6.845 3,090 2,940
16:58
EQUILLIUM IN EQ 2,790 -0,35 5.709 2,810 2,711
16:58
EQUINIX INC EQIX 717,860 -1,42 107.667 735,990 717,860
17:03
EQUITY BANCS EQBK 16,380 4,40 10.183 17,185 15,950
17:06
ERICSSON ADR ERIC 9,335 0,48 5.950.924 9,390 9,295
17:07
ERIE INDEMNI ERIE 190,885 0,51 5.669 192,880 190,770
17:03
ERYTECH PHAR ERYP 8,000 -6,10 529 8,000 8,000
01/07
ESCALADE INC ESCA 14,050 -1,89 5.100 14,560 14,040
16:53
ESPERION THE ESPR 50,565 -1,09 120.721 52,785 50,275
17:04
ESPORTS ENTE GMBL 6,655 -0,97 104.269 6,900 6,510
17:05
ESPORTS ENTE GMBL 0,0000 0,00 0 0,0000 0,0000
ESQUIRE FINA ESQ 16,470 -1,08 1.249 16,800 16,470
16:54
ESSA BANCORP ESSA 13,575 1,08 4.399 13,800 13,360
16:29
ESSA PHARMA EPIX 6,060 -1,30 14.734 6,180 6,030
17:05
ESTABLISHMEN ESTA 18,000 -4,51 10.406 19,830 18,000
17:03
ETON PHARMAC ETON 5,640 -1,57 5.971 5,850 5,527
16:56
ETSY INC USD ETSY 110,230 -0,88 1.045.588 113,420 110,040
17:05
EURODRY LTD. EDRY 3,750 6,84 3.618 3,750 3,500
16:06
EURONET WORL EEFT 99,400 1,76 169.938 101,338 99,000
17:05
EUROSEAS LTD ESEA 2,590 -0,77 2.150 2,610 2,539
16:54
EUROTECH HLD CLWT 2,960 -2,00 1.984 3,000 2,960
16:52
EVELO BIOSCI EVLO 4,980 0,61 76.092 5,360 4,920
17:03
EVER-GLORY I EVK 1,020 3,65 3.013 1,070 0,957
17:04
EVERBRIDGE, EVBG 150,310 1,58 179.538 151,580 147,280
17:05
EVERQUOTE IN EVER 59,900 0,66 68.943 61,010 59,490
17:06
EVERSPIN TEC MRAM 6,870 -0,29 53.656 7,130 6,850
17:05
EVO PAYMENTS EVOP 22,360 -2,27 97.230 23,440 22,280
17:05
EVOFEM BIOSC EVFM 2,940 -4,23 1.338.322 3,090 2,910
17:06
EVOGENE LTD EVGN 0,999 -0,10 42.422 1,010 0,971
16:50
EVOKE PHARMA EVOK 3,615 0,98 349.662 3,710 3,550
17:05
EVOLUS INC EOLS 5,330 -1,30 82.774 5,620 5,260
17:06
EVOLVING SYS EVOL 1,120 2,75 4.487 1,140 1,100
16:33
EXACT SCIENC EXAS 88,690 1,45 262.640 89,340 87,185
17:03
EXELA TECHNO XELA 0,424 -4,95 5.007.302 0,426 0,385
17:05
EXELIS INC EXEL 23,360 -0,60 230.359 23,790 23,350
17:04
EXELON CORP EXC 37,480 0,32 1.379.818 38,040 37,420
17:04
EXFO INC EXFO 2,965 -2,47 2.189 2,982 2,910
16:36
EXICURE INC XCUR 0,0000 0,00 0 0,0000 0,0000
EXICURE INC XCUR 2,440 1,67 24.403 2,500 2,400
17:00
EXLSERVICE EXLS 63,210 1,35 28.853 63,790 63,050
17:06
EXP WORLD HO EXPI 16,530 2,89 104.710 16,810 15,980
17:06
EXPEDIA INC EXPE 83,890 -0,65 1.143.055 88,080 83,730
17:07
EXPEDITORS EXPD 76,470 0,37 129.941 77,190 76,360
17:06
EXPONENT INC EXPO 82,620 2,05 50.926 82,620 81,260
17:05
EXTENDED STA STAY 21,910 -2,71 2.505.916 22,440 21,890
25/06
EXTENDED STA STAY 11,400 -0,96 464.303 11,750 11,340
17:05
EXTREME NETW EXTR 4,115 -0,48 140.039 4,255 4,100
17:06
EYEGATE PHAR EYEG 4,790 -0,83 2.504 4,830 4,780
16:53
EYENOVIA, IN EYEN 2,840 1,07 10.274 2,891 2,820
16:56
EYEPOINT PHA EYPT 0,732 1,48 211.116 0,745 0,710
17:05
EZCORP INC'A EZPW 6,070 1,76 208.221 6,140 6,000
17:05
F5 NETWORKS FFIV 138,770 1,06 111.480 139,575 137,920
17:05
FACEBOOK INC FB 235,300 -0,95 13.115.282 240,000 234,421
17:07
FALCON MINER FLMN 3,170 -0,31 36.495 3,310 3,160
17:05
FANHUA INC. CISG 20,300 1,40 11.348 20,380 20,100
17:05
FARMER BROS FARM 7,280 0,69 7.764 7,500 7,225
16:59
FARMERS & ME FMAO 20,865 -2,04 1.067 21,600 20,830
17:04
FARMERS NATL FMNB 11,580 1,49 9.816 12,020 11,540
17:03
FARMMI, INC. FAMI 0,690 -1,27 170.633 0,699 0,671
17:04
FARO TECHNOL FARO 53,210 1,86 7.903 54,180 53,160
17:00
FASTENAL CO. FAST 43,640 1,46 1.437.908 44,020 43,550
17:07
FAT BRANDS, FAT 3,428 3,88 362 3,428 3,360
16:21
FATE THERAPE FATE 35,750 -1,08 186.291 36,800 35,610
17:06
FAUQUIER BAN FBSS 15,140 1,96 213 15,140 15,140
16:00
FEDNAT HOLD. FNHC 10,625 -2,79 50.317 11,160 10,380
17:00
FENNEC PHARM FENC 8,135 0,56 78.049 8,270 7,870
17:02
FERROGLOBE GSM 0,470 0,79 96.838 0,495 0,470
17:00
FFBW, INC. FFBW 8,757 1,83 475 8,757 8,600
01/07
FIBROGEN, IN FGEN 42,670 1,28 82.772 43,200 42,310
17:04
FIDELITY D FDBC 0,0000 0,00 0 0,0000 0,0000
FIDELITY D&D FDBC 47,560 -2,44 644 48,660 47,560
16:54
FIESTA REST. FRGI 6,250 -0,48 37.347 6,530 6,070
17:06
FIFTH THIRD FITB 18,765 1,79 2.453.372 19,360 18,720
17:04
FINANCIAL IN FISI 17,623 1,22 20.587 18,235 17,550
16:58
FINJAN HOLDI FNJN 1,530 0,00 48.307 1,540 1,530
17:04
FINTECH ACQU FTAC 11,100 0,91 241.353 11,100 11,000
17:05
FIREEYE INC FEYE 12,230 -1,45 900.691 12,560 12,195
17:07
FIRST BUSINE FBIZ 16,750 3,52 644 16,750 16,630
16:23
FIRST CHOICE FCBP 15,980 -1,78 5.850 16,590 15,980
17:03
FIRST CHOICE FCBP 0,0000 0,00 0 0,0000 0,0000
FIRST COMMUN FCCO 14,970 1,35 1.819 15,100 14,970
16:50
FIRST FINL C THFF 35,020 0,52 6.167 35,990 34,940
17:02
FIRST FOUNDA FFWM 16,110 0,37 62.112 16,740 16,070
17:03
FIRST GTY BA FGBI 13,400 2,29 2.738 13,670 13,330
16:50
FIRST HAWAII FHB 16,900 1,14 224.580 17,500 16,810
17:05
FIRST MERCHA FRME 26,360 0,46 14.750 27,350 26,360
17:03
FIRST MID IL FMBH 25,280 1,32 4.248 25,710 24,760
16:56
FIRST NATION FXNC 15,950 14,94 872 15,950 14,500
01/07
FIRST NATL C FXNC 0,0000 0,00 0 0,0000 0,0000
FIRST NATL C FNCB 0,0000 0,00 0 0,0000 0,0000
FIRST NORTHW FNWB 12,430 1,30 4.649 12,500 12,380
16:59
FIRST SEACOA FSEA 6,250 1,05 3.005 6,250 6,210
16:16
FIRST SOLAR FSLR 50,220 2,30 228.901 50,990 49,870
17:06
FIRST UNITED FUNC 13,590 3,03 1.876 13,880 13,120
16:59
FIRST US BAN FUSB 6,950 -0,57 1.086 7,000 6,950
01/07
FIRST VIRGIN FVCB 0,000 0,00 0 0,000 0,000
FIRST WESTER MYFW 14,260 0,07 2.022 14,260 14,160
16:34
FIRSTCASH FCFS 77,470 -1,63 226.589 79,020 76,450
05/10
FIRSTCASH, I FCFS 66,940 1,81 51.602 67,000 66,225
17:06
FIRSTSERVICE FSV 99,000 -1,32 9.534 104,980 99,000
17:03
FISERV INC FISV 99,250 0,76 690.972 100,720 99,070
17:07
FIVE BELOW FIVE 105,400 0,03 130.657 107,650 105,113
17:07
FIVE PRIME FPRX 6,130 -4,37 49.010 6,580 6,120
17:07
FIVE STAR QU FVE 4,050 1,50 10.558 4,070 3,930
17:05
FIVE9 INC FIVN 114,620 0,43 199.524 115,830 113,100
17:03
FLEX LTD. FLEX 10,030 0,00 976.220 10,345 10,000
17:07
FLEXION THER FLXN 12,930 -0,84 60.647 13,320 12,887
17:07
FLEXSHOPPER FPAY 1,900 2,16 112.916 1,980 1,890
16:56
FLEXSTEEL IN FLXS 13,005 1,84 22.837 13,440 12,830
17:02
FLIR SYS.INC FLIR 41,705 2,07 661.375 42,360 41,260
17:04
FLUENT, INC. FLNT 1,850 1,09 163.311 1,880 1,840
17:04
FLUIDIGM FLDM 4,380 0,92 385.921 4,459 4,200
17:05
FLUSHING FIN FFIC 11,010 2,13 14.962 11,450 11,000
17:03
FNCB BANCORP FNCB 5,610 0,36 2.934 5,830 5,610
16:09
FOCUS FINANC FOCS 33,090 -0,78 55.464 34,390 33,000
17:05
FONAR CORP. FONR 20,870 -0,95 4.805 21,350 20,850
16:57
FOR CORPARAT FOX 26,805 -0,41 359.564 27,650 26,750
17:04
FORESCOUT TE FSCT 21,600 2,22 291.452 21,730 21,170
17:04
FORESIGHT AU FRSX 1,585 2,92 3.237.796 1,680 1,560
17:05
FORMFACTOR FORM 31,460 7,30 477.872 31,840 30,900
17:07
FORMULA SYST FORTY 82,380 6,17 131 82,380 82,380
16:41
FORRESTER RE FORR 32,410 3,15 3.198 32,950 31,960
16:53
FORTERRA, IN FRTA 12,130 2,28 203.670 12,620 12,100
17:05
FORTINET FTNT 139,135 -0,06 280.710 140,942 137,788
17:06
FORTRESS BIO FBIOP 17,900 -0,28 7.891 17,990 17,700
16:59
FORTRESS BIO FBIO 2,610 -4,04 172.510 2,720 2,580
17:05
FORUM MERGER FMCI 17,060 0,47 564.281 17,520 16,850
17:07
FORWARD AIR FWRD 48,930 0,55 15.292 49,770 48,930
17:03
FORWARD IND FORD 1,295 -1,05 12.479 1,320 1,290
16:56
FORWARD PHAR FWP 6,300 0,32 28.133 6,431 6,190
17:04
FOSSIL GROUP FOSL 4,500 3,81 298.340 4,640 4,390
17:05
FOX CORPOR. FOXA 26,705 -0,84 933.557 27,730 26,705
17:07
FOX FACTORY FOXF 80,745 -0,99 36.134 83,590 80,745
17:02
FRANCESCA'S FRAN 6,110 76,08 31.702.340 8,730 5,910
17:07
FRANKLIN ELE FELE 50,630 -1,21 38.297 51,880 49,840
17:02
FRANKLIN FIN FRAF 26,000 2,12 1.939 26,400 25,900
17:02
FRANKLIN FIN FRAF 0,0000 0,00 0 0,0000 0,0000