List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.730	1.700	1.700	9,900	-0.032	1.82
AAL	American Airlines Gp	29.20	28.80	28.86	4,317,200	0.09	0.31
AAME	Atlantic Amer Cp	1.750	1.700	1.750	13,200	0.150	9.38
AAOI	Applied Optoelect	11.11	10.80	10.87	496,500	-0.04	0.32
AAON	Aaon Inc	51.07	49.97	50.34	113,200	-0.12	0.24
AAPL	Apple Inc	265.8	263.0	265.8	24,904,200	3.1	1.19
AAWW	Atlas Air Ww	25.61	25.11	25.25	215,700	0.14	0.54
AAXJ	All Country Asia Ex Japan Ishares MSCI	70.25	70.01	70.10	448,500	0.43	0.62
AAXN	Axon Inc	68.35	66.37	67.37	722,300	0.68	1.02
ABCB	Ameris Bancorp	44.13	43.45	43.60	155,700	0.06	0.14
ABDC	Alcentra Capital Com	9.030	8.892	9.000	22,600	-0.030	0.33
ABEO	Abeona Therapeutics	2.400	2.229	2.320	190,300	0.050	2.20
ABEOW	Abeona Thera WT	0.1116	0.1115	0.1116	8,200	0.0003	0.27
ABIL	Ability Inc	0.3800	0.3200	0.3250	61,400	0.0070	2.20
ABIO	Arca Biopharma Inc	5.325	5.060	5.110	57,100	0.035	0.69
ABMD	Abiomed Inc	224.4	220.0	223.2	323,500	2.3	1.03
ABTX	Allegiance Banc CS	34.99	34.47	34.65	741,300	0.00	0.00
ABUS	Arbutus Biopharma Cp	1.570	1.450	1.510	180,400	-0.020	1.31
ACAD	Acadia Pharmaceutica	47.05	45.77	46.10	1,327,200	0.63	1.39
ACAM	Acamar Partners Acquisition Corp Cl A	9.930	9.930	9.930	400	0.000	0.00
ACAMU	Acamar Partners Acquisition Corp Units	10.15	10.15	10.15	300	-0.03	0.28
ACAMW	Acamar Partners Acquisition Corp WT	0.6931	0.6900	0.6931	400	-0.0069	0.99
ACBI	Atlantic Capital	19.02	18.76	18.82	46,400	0.00	0.00
ACER	Acer Therapeutics Inc	3.340	3.160	3.330	40,100	0.200	6.39
ACGL	Arch Capital Grp Ltd	40.77	40.38	40.63	1,479,500	-0.03	0.06
ACGLO	Arch Capital Group Ltd ADR	26.11	26.04	26.06	9,600	0.00	0.00
ACGLP	Arch Capital Group Ltd	25.34	25.27	25.34	47,300	0.00	0.00
ACHC	Acadia Healthcr Company	31.53	30.83	31.50	1,187,600	0.58	1.88
ACHN	Achillion Pharmaceuticals	6.390	6.240	6.250	1,425,500	-0.090	1.42
ACHV	Achieve Life Sciences Inc	0.8900	0.8400	0.8428	65,800	0.0028	0.33
ACIA	Acacia Communica	67.30	66.57	67.08	322,300	0.59	0.89
ACIU	AC Immune S.A.	7.090	6.540	6.960	139,700	0.090	1.31
ACIW	Aci Worldwide Inc	34.12	33.68	33.72	354,700	0.11	0.33
ACLS	Axcelis Tech Inc	22.87	22.45	22.74	343,400	0.58	2.62
ACMR	Acm Research Inc	14.70	14.14	14.42	74,900	0.06	0.42
ACNB	Acnb Corp	36.00	35.29	35.68	8,800	0.11	0.31
ACOR	Acorda Therapeutics	1.870	1.800	1.805	668,900	-0.025	1.37
ACRS	Aclaris Therapts	1.860	1.720	1.830	599,600	0.040	2.23
ACRX	Acelrx Pharmaceutica	1.750	1.670	1.680	1,181,800	-0.060	3.45
ACST	Acasti Pharma	2.100	1.950	2.040	3,900,500	0.090	4.62
ACT	Advisorshares Vice ETF	24.60	24.37	24.57	1,400	0.20	0.84
ACTG	Acacia Res-Acacia	3.040	2.910	2.950	51,500	-0.040	1.34
ACTT	Act II Global Acquisition Corp Cl A	9.900	9.870	9.870	111,000	-0.030	0.30
ACTTU	Act II Global Acquisition Corp Unit	10.45	10.45	10.45	200	0.00	0.00
ACTTW	Act II Global Acquisition Corp WT	1.050	1.050	1.050	2,200	-0.010	0.94
ACWI	ACWI Ishares MSCI ETF	77.39	77.08	77.39	2,037,800	0.51	0.66
ACWX	ACWI Ex US Ishares MSCI ETF	48.20	48.00	48.20	2,664,800	0.36	0.75
ADAP	Adaptimmune Ther Ads	0.8500	0.7090	0.7250	341,300	-0.0750	9.38
ADBE	Adobe Systems Inc	297.5	293.6	297.5	2,011,000	3.0	1.01
ADES	Advanced Emissions Solutions Inc	10.290	9.715	9.870	329,300	-0.430	4.17
ADI	Analog Devices	115.0	112.6	113.4	1,763,000	0.1	0.07
ADIL	Adial Pharmaceuticals Inc	1.600	1.500	1.532	43,100	-0.048	3.02
ADILW	Adial Pharmaceuticals Inc WT	0.1000	0.1000	0.1000	2,000	-0.0101	9.17
ADMA	Adma Biologics	4.200	3.950	4.140	637,900	0.090	2.22
ADMP	Adamis Pharmaceuticl	0.9000	0.8500	0.8700	1,224,000	-0.0600	6.45
ADMS	Adamas Pharma	5.660	5.440	5.545	269,500	-0.055	0.98
ADP	Automatic Data Procs	171.2	169.1	171.2	1,602,800	1.0	0.61
ADPT	Adaptive Biotechnologies Corp	29.11	27.00	28.51	628,800	1.22	4.47
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	32.68	32.66	32.66	1,400	-0.11	0.35
ADRD	Bldrs Developed Markets 100 ADR Index	21.92	21.76	21.92	800	0.08	0.35
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	41.30	41.08	41.18	1,100	0.47	1.16
ADRO	Aduro Biotech	1.180	1.100	1.100	625,800	-0.030	2.65
ADRU	Bldrs Europe Select ADR Index Fund	21.11	21.11	21.11	900	0.00	0.01
ADSK	Autodesk Inc	161.8	157.5	161.8	1,726,600	3.6	2.28
ADTN	Adtran Inc	9.390	9.230	9.320	185,400	0.070	0.76
ADUS	Addus Homecare Corp	85.16	82.69	84.37	162,100	0.11	0.13
ADVM	Adverum Biotechnlgs	9.380	8.880	9.370	849,700	0.360	4.00
ADXS	Advaxis Inc	0.4150	0.3681	0.3990	7,323,100	0.0190	5.00
AEGN	Aegion Corp	21.90	21.48	21.62	61,400	-0.14	0.62
AEHR	Aehr Test Systems	2.330	2.100	2.230	88,400	0.030	1.36
AEIS	Advanced Energy	66.33	64.73	65.76	374,800	1.69	2.64
AEMD	Aethlon Medical	3.286	3.110	3.180	14,100	-0.120	3.64
AERI	Aerie Pharmaceuticals	19.19	18.30	18.93	684,300	0.70	3.84
AESE	Allied Esports Entertainment Inc	4.350	3.870	3.980	17,600	-0.320	7.44
AEY	Addvantage Techs Group	2.340	2.270	2.290	19,200	-0.030	1.29
AEYE	Audioeye Inc	3.930	3.690	3.920	11,000	0.010	0.26
AEZS	Aeterna Zentaris	1.0200	0.9703	0.9881	43,400	-0.0219	2.17
AFH	Atlas Fincl Hld Ord	0.5800	0.5400	0.5600	99,100	0.0100	1.82
AFIN	American Finance Trust Inc Cl A	15.12	14.85	15.00	671,300	0.16	1.08
AFINP	American Finance Trust Inc Pfd Ser A	25.38	25.32	25.34	16,600	-0.01	0.03
AFMD	Affimed N.V.	2.520	2.430	2.470	629,300	0.050	2.07
AFYA	Afya Ltd Cl A	27.98	26.75	27.65	141,100	0.52	1.92
AGBA	Agba Acquisition Limited	9.980	9.950	9.980	36,900	0.030	0.30
AGBAR	Agba Acquisition Ltd Right	0.2200	0.2200	0.2200	400	-0.0100	4.35
AGBAU	Agba Acquisition Ltd Unit	10.20	10.20	10.20	400	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0800	0.0800	500	0.0000	0.00
AGEN	Agenus Inc	3.785	3.580	3.720	1,454,700	-0.020	0.53
AGFS	Agrofresh Solutions	2.140	2.010	2.060	68,100	-0.060	2.83
AGFSW	Agrofresh Sol Wrrnts	0.0100	0.0100	0.0100	5,000	0.0000	0.00
AGIO	Agios Pharmaceuticals	36.22	34.54	35.68	974,600	1.47	4.30
AGLE	Aeglea Biothera	8.020	7.680	7.830	37,400	-0.020	0.25
AGMH	Agm Group Holdings Inc Cl A	18.55	17.98	18.10	6,100	0.17	0.95
AGNC	American Capital Age	17.38	17.23	17.35	2,248,500	0.09	0.52
AGNCB	American Cap Agy Cor	25.20	25.18	25.18	12,400	0.00	0.00
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.47	25.41	25.46	27,000	0.02	0.08
AGNCN	Agnc Investment Corp	26.08	26.04	26.04	9,600	0.00	0.00
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.65	25.50	25.63	30,800	0.05	0.18
AGND	Wisdomtree Neg Duration US Agg Bond Fund	41.40	41.40	41.40	300	0.09	0.21
AGRX	Agile Therap	1.900	1.400	1.490	17,290,900	-0.890	37.39
AGTC	Applied Genetic Tech	2.990	2.730	2.770	175,300	-0.100	3.48
AGYS	Agilysys Inc	24.97	24.45	24.88	97,200	0.33	1.34
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.05	47.90	48.03	4,700	0.07	0.16
AHCO	Adapthealth Corp. Cl. A	8.880	8.400	8.540	25,500	-0.350	3.94
AHCOW	Adapthealth Corp. WT	1.320	1.170	1.320	7,100	-0.030	2.22
AHPI	Allied Healthcare	1.0007	0.9700	0.9700	5,300	-0.0550	5.37
AIA	Asia 50 Ishares ETF	62.36	62.12	62.20	20,200	0.38	0.61
AIH	Aesthetic Medical International Holdings	7.380	6.890	6.950	81,000	-0.650	8.55
AIHS	Senmiao Technology Ltd	1.660	0.940	1.070	55,437,900	0.650	154.82
AIMC	Altra Indtl Mtn	34.01	33.22	33.58	468,400	0.59	1.79
AIMT	Aimmune Therap	27.09	26.46	26.67	568,800	-0.16	0.60
AINV	Apollo Investment Company	16.55	16.40	16.41	408,100	-0.01	0.06
AIQ	Global X Future Analytics Tech ETF	17.03	16.96	17.03	8,700	0.20	1.16
AIRG	Airgain Inc	10.89	10.41	10.44	74,100	-0.12	1.14
AIRR	Rba American Industrial Renaissance ETF	28.76	28.60	28.61	29,900	-0.01	0.03
AIRT	Air T Inc	20.00	18.99	19.95	8,100	2.21	12.46
AIRTP	Air T Inc Funding Alpha Income Trust	2.520	2.490	2.490	3,500	-0.010	0.40
AIRTW	Air T Inc Funding WT	0.0711	0.0700	0.0700	67,500	-0.0010	1.41
AKAM	Akamai Technologies	87.92	85.46	87.71	1,775,700	2.06	2.41
AKBA	Akebia Therapeutics	3.425	3.230	3.360	1,605,600	0.140	4.35
AKCA	Akcea Therapeutics Inc	19.52	19.00	19.31	169,700	0.20	1.05
AKER	Akers Biosciences	0.3150	0.2780	0.2926	251,600	-0.0224	7.11
AKRO	Akero Therapeutics Inc	20.38	18.66	19.48	77,700	-0.49	2.45
AKRX	Akorn Inc	4.200	4.040	4.090	694,800	-0.010	0.24
AKTS	Akoustis Technologies Inc	7.640	7.303	7.600	227,800	0.230	3.12
AKTX	Akari Therapeutics	1.900	1.820	1.830	98,900	0.010	0.55
ALAC	Alberton Acquisition Corp	10.28	10.23	10.28	5,500	0.01	0.10
ALACR	Alberton Acquisition Corp Rights	0.2400	0.2400	0.2400	300	0.0000	0.00
ALACU	Alberton Acquisition Corp Unit	10.56	10.55	10.55	400	-0.02	0.19
ALACW	Alberton Acquisition Corp WT	0.1100	0.1100	0.1100	500	0.0000	0.00
ALBO	Albireo Pharma Inc	18.71	18.10	18.24	30,900	-0.10	0.55
ALCO	Alico Inc	31.77	31.40	31.56	6,100	0.14	0.43
ALDR	Alder Biopharma	19.12	18.83	18.88	29,121,700	-0.04	0.21
ALDX	Aldeyra Therapeu	6.110	5.960	6.030	127,300	0.010	0.17
ALEC	Alector Inc	16.17	15.45	15.98	871,300	0.47	3.03
ALGN	Align Technology	265.2	259.2	263.9	601,500	3.5	1.34
ALGR	Allegro Merger Corp	10.18	10.17	10.18	13,100	0.00	0.00
ALGRR	Allegro Merger Corp Right	0.4100	0.3935	0.3935	38,400	-0.0564	12.54
ALGRU	Allegro Merger Corp Unit	10.88	10.88	10.88	600	-0.05	0.46
ALGRW	Allegro Merger Corp WT	0.2900	0.2800	0.2800	46,700	-0.0250	8.20
ALGT	Allegiant Travel Com	172.5	169.9	170.3	132,300	0.2	0.13
ALIM	Alimera Sciences Inc	5.200	4.470	4.750	96,900	4.445	1457.38
ALJJ	Alj Regional Hold	1.140	1.078	1.120	54,100	-0.020	1.75
ALKS	Alkermes Plc	21.02	19.89	21.00	2,581,200	1.07	5.37
ALLK	Allakos Inc	77.04	72.39	72.72	258,400	-3.45	4.53
ALLO	Allogene Therapeutics Inc	28.12	27.38	27.81	191,200	0.66	2.43
ALLT	Allot Communications	8.790	8.420	8.780	130,900	0.250	2.93
ALNA	Allena Pharmaceuticals Inc	1.750	1.560	1.670	540,400	0.030	1.83
ALNY	Alnylam Pharmaceuticals	92.39	90.27	92.05	362,900	1.59	1.76
ALOT	Astronova Inc	16.32	16.04	16.04	8,400	-0.11	0.68
ALPN	Alpine Immune Sciences Inc	2.668	2.330	2.600	1,200	-0.120	4.41
ALRM	Alarm.com	44.90	43.86	44.15	356,800	-0.44	0.99
ALRN	Aileron Therapeutics Inc	0.5420	0.5000	0.5011	340,700	-0.0090	1.76
ALRS	Alerus Financial Corp	21.73	21.50	21.73	15,100	0.12	0.56
ALSK	Alaska Commun Sys	1.800	1.690	1.740	99,500	-0.050	2.79
ALT	Altimmune Inc	1.650	1.580	1.610	181,200	0.000	0.00
ALTM	Altus Midstream Company	1.975	1.890	1.940	257,400	0.030	1.57
ALTR	Altair Engineering Inc Cl A	28.99	28.21	28.88	319,800	0.50	1.76
ALTY	G-X Super Dividend Alternatives ETF	14.73	14.69	14.72	5,800	0.00	0.00
ALXN	Alexion Pharm Inc	108.6	106.0	108.4	1,743,700	2.5	2.34
ALYA	Alithya Group Inc Cl A	2.718	2.550	2.630	12,600	0.060	2.33
AMAG	Amag Pharmaceuticals	10.140	9.740	9.860	428,400	0.000	0.00
AMAL	Amalgamated Bk	19.17	18.77	19.03	85,700	0.19	1.01
AMAT	Applied Materials	62.92	60.22	62.06	28,334,900	5.10	8.95
AMBA	Ambarella Inc	59.22	57.97	58.39	633,400	0.66	1.14
AMBC	Ambac Financial Group	20.65	20.22	20.34	323,100	-0.21	1.02
AMBCW	Ambac Financial Group	9.200	8.800	9.200	1,200	-0.160	1.71
AMCA	Russell 1000 Pure US Rev Ishares ETF	29.73	29.67	29.67	300	-0.02	0.07
AMCI	Amci Acquisition Corp Cl A	10.05	10.05	10.05	333,200	-0.01	0.10
AMCIU	Amci Acquisition Corp Unit	10.37	10.37	10.37	100	0.02	0.19
AMCIW	Amci Acquisition Corp WT	0.3300	0.3001	0.3284	16,400	0.0084	2.63
AMCX	Amc Networks Cl A	40.00	39.43	39.65	470,700	0.03	0.08
AMD	Adv Micro Devices	39.37	38.34	38.56	62,912,900	0.21	0.55
AMED	Amedisys Inc	153.5	150.5	152.9	193,300	1.6	1.05
AMEH	Apollo Medical Holdings Inc	15.41	14.52	15.31	120,900	0.59	4.01
AMGN	Amgen Inc	220.9	217.2	220.9	2,016,400	2.4	1.08
AMKR	Amkor Technology	13.41	12.90	13.00	1,387,800	0.12	0.89
AMNB	American Natl Bksh	38.00	37.08	37.20	16,300	-0.06	0.16
AMOT	Allied Motion Tech	44.11	43.21	43.21	18,400	-0.17	0.39
AMPH	Amphastar Pharma	17.33	16.92	17.22	172,800	0.15	0.88
AMRB	American River Bkshs	14.74	14.65	14.65	1,000	0.02	0.14
AMRH	Ameri Holdings Inc	0.1350	0.1200	0.1200	1,115,000	-0.0045	3.61
AMRHW	Ameri Holdings Inc WT	0.0483	0.0483	0.0483	100	-0.0207	30.00
AMRK	A-Mark Precious Meta	10.52	10.12	10.21	8,500	-0.13	1.21
AMRN	Amarin Corp Ads	24.67	21.75	24.02	49,172,200	2.53	11.77
AMRS	Amyris Inc	3.920	3.500	3.860	787,600	-0.030	0.77
AMSC	Amer Superconductor	7.976	7.510	7.780	302,400	0.300	4.01
AMSF	Amerisafe Inc	66.41	65.24	65.46	71,400	-0.89	1.33
AMSWA	Amer Software Inc	17.01	16.75	16.89	62,300	-0.08	0.47
AMTB	Mercantil Bank Holding Cl A	21.15	20.40	20.70	39,800	-0.19	0.91
AMTBB	Mercantil Bank Holding Cl B	14.75	14.75	14.75	2,300	-0.03	0.20
AMTD	TD Ameritrade HD	40.81	40.26	40.70	2,266,500	0.41	1.02
AMTX	Aemetis Inc	1.0700	0.9500	1.0000	35,300	-0.0300	2.91
AMWD	Amer Woodmark Cp	102.9	100.3	100.9	163,200	-1.0	0.93
AMZN	Amazon.com Inc	1,762	1,733	1,739	3,860,900	-15	0.86
ANAB	Anaptysbio Inc	11.32	10.54	11.10	973,200	0.21	1.93
ANAT	Amer Natl Insurance	122.4	119.7	119.7	35,100	-2.2	1.83
ANCN	Anchiano Therapeutics Ltd ADR	1.970	1.280	1.920	351,000	-0.410	17.60
ANDA	Andina Acquisition Corp III	10.02	10.02	10.02	1,000	0.03	0.30
ANDAR	Andina Acquisition Corp III Right	0.3000	0.3000	0.3000	200	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	10.45	10.45	10.45	100	-0.05	0.48
ANDAW	Andina Acquisition Corp III WT	0.2200	0.2099	0.2099	4,800	-0.0101	4.59
ANDE	Andersons Inc	23.94	23.00	23.15	209,300	-0.13	0.56
ANGI	Homeservices Inc	7.630	7.490	7.530	1,597,000	-0.050	0.66
ANGO	Angiodynamics Inc	15.44	14.95	15.44	225,600	0.33	2.18
ANIK	Anika Therapeutics	60.43	58.63	60.01	87,200	0.24	0.40
ANIP	ANI Pharma Inc	56.03	54.63	55.74	173,500	0.09	0.16
ANIX	Anixa Biosciences Inc	3.900	3.750	3.840	29,700	-0.010	0.26
ANSS	Ansys Inc	235.6	229.2	235.2	607,900	5.8	2.52
ANTE	Airnet Technology Inc	1.230	1.200	1.200	800	0.000	0.00
ANY	Sphere 3D Corp	1.540	0.970	1.010	3,248,500	0.254	33.63
AOBC	American Outdoor Brands Corp	8.620	8.240	8.500	1,028,700	0.140	1.67
AOSL	Alpha and Omega Semi	12.97	12.59	12.69	142,400	-0.16	1.25
APDN	Applied Dna Scns	4.900	4.320	4.430	848,500	-0.500	10.14
APDNW	Applied Dna Sci WT	0.0020	0.0004	0.0005	163,700	-0.0013	72.22
APEI	American Public Eduducation	27.10	26.18	26.52	138,100	-0.36	1.34
APEN	Apollo Endosurgery Inc	3.000	2.850	2.850	1,700	-0.130	4.36
APEX	Apex Global Brands Inc	1.040	1.010	1.020	27,200	-0.029	2.74
APLS	Apellis Pharmaceuticals Inc	27.56	26.49	27.49	579,100	0.26	0.95
APLT	Applied Therapeutics Inc	15.00	14.36	15.00	9,700	0.84	5.93
APM	Aptorum Group Ltd Cl A	15.85	15.65	15.85	900	0.14	0.89
APOG	Apogee Entrpr Inc	38.59	37.83	38.34	120,800	0.45	1.19
APOP	Cellect Biotechnology Ltd	2.731	2.462	2.680	42,200	-0.002	0.08
APOPW	Cellect Biotechnology Ltd	0.0501	0.0501	0.0501	500	0.0001	0.20
APPF	Appfolio Cl A	103.0	101.0	102.0	106,100	-0.9	0.86
APPN	Appian Corp Cl A	43.99	42.87	43.85	273,400	1.01	2.36
APPS	Digital Turbine	8.220	7.710	7.960	2,442,100	-0.110	1.36
APRE	Aprea Therapeutics Inc	32.05	26.15	29.85	109,600	2.81	10.39
APTO	Aptose Bioscns	2.450	2.363	2.380	180,100	-0.080	3.25
APTX	Aptinyx Inc	3.420	3.180	3.330	86,400	0.070	2.15
APVO	Aptevo Therapeutics Inc	0.6200	0.5900	0.6170	260,000	-0.0025	0.40
APWC	Asia Pacific Wire & Cable	1.390	1.390	1.390	500	-0.030	2.11
APXT	Apex Technology Acquisition Corporation	9.780	9.780	9.780	250,000	0.000	0.00
APXTU	Apex Technology Acquisition Corp	10.34	10.34	10.34	400	0.01	0.10
APXTW	Apex Technology Acquisition Corporation	0.9900	0.9900	0.9900	100	-0.0100	1.00
APYX	Apyx Medical Corp	7.915	7.350	7.390	102,100	-0.460	5.86
AQB	Aquabounty Technologies Inc	2.195	2.140	2.140	26,200	-0.020	0.93
AQMS	Aqua Metals Inc	1.620	1.540	1.560	198,500	-0.020	1.27
AQST	Aquestive Therapeutics Inc	6.140	5.780	6.000	183,200	-0.140	2.28
ARAV	Aravive Inc	6.750	6.550	6.750	6,300	0.110	1.66
ARAY	Accuray Incorporated	2.830	2.690	2.750	356,500	-0.060	2.14
ARCB	Arcbest Corp	30.21	29.14	29.19	111,400	-0.49	1.65
ARCC	Ares Capital Corp	18.73	18.65	18.66	1,565,600	0.01	0.05
ARCE	Arco Platform Ltd Cl A	43.70	42.50	43.04	148,500	0.20	0.47
ARCT	Arcturus Therapeutics Ltd	9.790	8.720	8.930	125,100	-0.690	7.17
ARDS	Aridis Pharmaceuticals Inc	4.880	4.390	4.550	500	-0.450	9.00
ARDX	Ardelyx Inc	6.220	6.020	6.140	378,000	-0.010	0.16
AREC	American Resources Corp	0.6280	0.5600	0.5940	13,600	0.0040	0.68
AREX	Approach Res. Inc	0.0915	0.0789	0.0791	1,542,700	-0.0135	14.58
ARGX	Argenx Se Ads	139.6	137.3	139.4	99,800	2.0	1.45
ARKR	Ark Restaurants Cp	20.50	20.17	20.45	800	0.09	0.42
ARLP	Alliance Resource Pt	12.37	11.96	12.32	949,100	0.38	3.18
ARNA	Arena Pharmaceuticals	46.34	45.17	45.81	266,200	0.39	0.85
AROW	Arrow Financial Corp	36.63	36.00	36.00	16,300	-0.16	0.44
ARPO	Aerpio Pharmaceuticals Inc	0.5350	0.5170	0.5350	79,300	0.0210	4.09
ARQL	Arqule Inc	7.950	7.650	7.880	3,114,400	0.055	0.70
ARTL	Artelo Biosciences Inc	2.239	2.022	2.060	7,800	-0.084	3.90
ARTLW	Artelo Biosciences Inc WT	0.4300	0.3750	0.4200	5,300	-0.0150	3.45
ARTNA	Artesian Res Cp A	36.82	36.41	36.41	14,300	0.00	0.00
ARTW	Art S Way MFG Company	1.900	1.800	1.810	5,600	-0.081	4.26
ARTX	Arotech Corp	2.990	2.980	2.980	50,600	-0.005	0.17
ARVN	Arvinas Inc	30.85	29.44	30.49	778,600	0.45	1.50
ARWR	Arrowhead Pharma	47.84	45.22	47.44	2,066,500	-1.06	2.19
ARYA	Arya Sciences Acquisiton Corp Cl A	10.26	10.26	10.26	1,000	0.01	0.10
ARYAU	Arya Sciences Acquisiton Corp Unit	11.07	10.88	11.00	3,700	-0.06	0.54
ARYAW	Arya Sciences Acquisiton Corp WT	1.570	1.570	1.570	800	0.030	1.95
ASET	Flexshares Real Assets Allocation Index	30.23	30.23	30.23	100	0.13	0.43
ASFI	Asta Funding Inc	10.25	10.21	10.25	1,300	0.04	0.43
ASLN	Aslan Pharmaceuticals Ltd ADR	0.4700	0.4300	0.4480	59,200	0.0080	1.82
ASMB	Assembly Biosciences	13.37	12.02	13.00	711,200	0.93	7.71
ASML	Asml Hldg NY Reg	275.5	273.6	275.0	668,400	5.2	1.94
ASNA	Ascena Retail Group	0.4091	0.3720	0.3737	1,777,800	-0.0118	3.06
ASND	Ascendis Pharma Ads	113.6	108.4	112.5	283,700	0.9	0.82
ASPS	Altisource Portfolio	18.39	17.81	18.00	64,300	0.12	0.67
ASPU	Aspen Group Inc	7.050	6.660	6.850	66,600	-0.070	1.01
ASRT	Assertio Therapeutics Inc	0.8100	0.7320	0.7681	1,220,000	-0.0003	0.04
ASRV	Ameriserv Financial	4.200	4.150	4.160	5,000	-0.010	0.24
ASRVP	Ameriserv Fin Cap	30.25	30.25	30.25	300	0.78	2.63
ASTC	Astrotech Corp	1.965	1.580	1.950	2,680,900	0.240	14.04
ASTE	Astec Inds Inc	38.54	37.74	37.79	189,400	0.10	0.27
ASUR	Asure Software	8.650	8.430	8.650	131,600	0.100	1.17
ASYS	Amtech Systems Inc	5.250	5.160	5.240	12,400	0.060	1.16
ATAX	Amer First Mf Inv	7.633	7.495	7.500	174,700	-0.120	1.57
ATEC	Alphatec Holdings	7.220	6.900	7.180	353,500	0.260	3.76
ATEX	Pdvwireless	41.80	40.06	40.79	96,100	-0.23	0.56
ATHE	Alterity Therapeutics Ltd	1.025	0.850	1.025	52,900	-0.035	3.30
ATHX	Athersys Inc	1.400	1.330	1.390	500,300	0.040	2.96
ATIF	Atif Holdings Limited	2.840	2.710	2.780	61,200	0.030	1.09
ATIS	Attis Industries Inc	0.7800	0.6300	0.7700	719,100	0.0574	8.06
ATISW	Attis Industries Inc WT	0.1128	0.1040	0.1128	200	0.0328	41.00
ATLC	Atlanticus Hldg Cp	8.040	7.090	7.480	11,200	0.430	6.10
ATLO	Ames Natl Corp	27.88	27.61	27.88	10,900	0.40	1.46
ATNI	Atn International	55.50	54.32	54.76	58,200	-0.36	0.64
ATNX	Athenex Inc	11.63	11.09	11.63	394,300	0.40	3.56
ATOM	Atomera Inc	2.667	2.575	2.620	32,600	-0.020	0.76
ATOS	Atossa Genetics Inc	1.410	1.360	1.390	57,600	-0.040	2.80
ATRA	Atara Biotherap	13.64	13.10	13.20	318,500	-0.01	0.08
ATRC	Atricure Inc	28.99	28.30	28.93	146,200	0.84	2.99
ATRI	Atrion Corp	741.0	727.7	728.5	6,400	-10.4	1.41
ATRO	Astronics Cp	30.89	30.29	30.67	96,200	0.15	0.49
ATRS	Antares Pharma	4.220	4.090	4.160	2,665,200	0.100	2.46
ATSG	Air Transport	24.63	23.93	23.99	643,600	-0.50	2.02
ATVI	Activision Blizzard	53.71	52.70	53.44	5,326,200	0.74	1.40
ATXI	Avenue Therapeutics Inc	5.860	5.800	5.860	20,300	0.090	1.56
AUB	Atlantic Union Bancshares Corp	38.25	37.80	37.92	129,200	-0.03	0.08
AUBN	Auburn Natl Bncp	42.29	41.23	42.20	3,500	0.88	2.13
AUDC	Audiocodes Ltd	23.95	22.34	23.42	924,600	1.42	6.45
AUPH	Aurinia Pharm Ord	5.470	4.930	5.220	1,890,600	0.080	1.56
AUTL	Autolus Therapeutics Plc ADR	12.09	11.28	11.79	83,700	0.62	5.55
AUTO	Autoweb Inc	2.660	2.485	2.520	81,400	-0.020	0.79
AVAV	Aerovironment Inc	63.27	62.11	62.68	96,400	0.58	0.93
AVCO	Avalon Globocare	1.619	1.550	1.570	51,100	-0.010	0.63
AVDL	Avadel Pharmaceuticals Plc	5.130	4.860	4.990	350,500	0.030	0.60
AVDR	Avedro Inc	23.40	22.92	23.27	81,000	0.43	1.88
AVEO	Aveo Pharmaceuticals	0.6600	0.6312	0.6314	1,232,800	-0.0126	1.96
AVGO	Broadcom Ltd	313.1	310.1	312.9	1,764,600	3.9	1.28
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,144	1,138	1,142	69,700	9	0.80
AVGR	Avinger Inc	0.9400	0.8820	0.9349	187,900	0.0450	5.06
AVID	Avid Tech Inc	7.910	7.520	7.720	348,100	0.420	5.75
AVNW	Aviat Networks Inc	14.30	13.96	14.10	53,100	-0.27	1.85
AVRO	Avrobio Inc	13.82	12.92	13.31	96,200	0.26	1.99
AVT	Avnet Inc	41.20	40.57	41.01	479,300	0.45	1.11
AVXL	Anavex Lf SC	2.500	2.412	2.480	257,800	0.080	3.33
AWRE	Aware Inc	2.930	2.860	2.930	11,000	0.070	2.45
AWSM	Cool Holdings Inc	0.1590	0.1100	0.1190	9,480,200	-0.1780	59.93
AXAS	Abraxas Petro Corp	0.3300	0.2932	0.3150	1,846,100	0.0227	7.77
AXDX	Accelerate Diagnosti	16.32	15.72	16.07	109,300	0.33	2.10
AXGN	Axogen Inc	16.25	15.77	16.20	253,000	0.51	3.25
AXGT	Axovant Sciences Ltd	4.910	4.600	4.700	385,000	-0.060	1.26
AXLA	Axcella Health Inc	3.700	3.250	3.500	58,800	-0.080	2.23
AXNX	Axonics Modulation Technologies Inc	29.55	26.63	26.75	1,188,100	-2.21	7.63
AXSM	Axsome Thera	27.70	26.04	27.68	947,500	1.36	5.17
AXTI	Axt Inc	3.150	2.990	3.070	244,500	0.090	3.02
AY	Atlantica Yield Plc	25.81	25.49	25.79	615,900	0.28	1.10
AYTU	Aytu Bioscience Inc	0.9244	0.8023	0.8300	333,700	-0.1500	15.31
AZPN	Aspen Technology	118.9	116.7	118.7	335,500	0.9	0.73
AZRX	Azurrx Biopharma Inc	0.8444	0.7400	0.7908	395,400	0.0162	2.09

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

100.24.115.253

GLOBAL INDICES

Code	Last	Change
COMP	8,541	62	0.73
DJI	28,005	223	0.80
SP500	3,120	24	0.77
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,467	-3	0.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83