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	0.9500	0.8969	0.9000	6,200	-0.0354	3.78
AAL	American Airlines Gp	10.87	10.32	10.50	59,054,700	-0.48	4.37
AAME	Atlantic Amer Cp	1.880	1.760	1.770	5,800	-0.090	4.84
AAOI	Applied Optoelect	8.890	8.620	8.830	568,100	-0.070	0.79
AAON	Aaon Inc	54.72	52.90	54.17	288,400	-0.05	0.09
AAPL	Apple Inc	321.2	316.5	317.9	38,399,500	-0.3	0.10
AAWW	Atlas Air Ww	39.61	37.57	39.06	401,900	0.16	0.41
AAXJ	All Country Asia Ex Japan Ishares MSCI	64.76	63.53	64.67	982,500	1.22	1.92
AAXN	Axon Inc	76.14	72.14	75.96	792,700	2.76	3.77
ABCB	Ameris Bancorp	24.85	23.46	24.23	731,000	-0.55	2.22
ABEO	Abeona Therapeutics	3.330	3.170	3.310	496,900	0.070	2.16
ABIO	Arca Biopharma Inc	15.00	11.94	12.60	5,494,200	-6.61	34.41
ABMD	Abiomed Inc	224.2	214.4	223.9	972,200	6.5	3.01
ABTX	Allegiance Banc CS	26.05	25.01	25.61	135,200	-0.61	2.33
ABUS	Arbutus Biopharma Cp	2.210	2.080	2.170	450,700	0.010	0.46
ACAD	Acadia Pharmaceutica	51.32	48.00	49.68	1,214,000	-1.01	1.99
ACAM	Acamar Partners Acquisition Corp Cl A	9.990	9.970	9.980	32,700	0.010	0.10
ACAMU	Acamar Partners Acquisition Corp Units	10.25	10.20	10.20	1,800	0.00	0.00
ACAMW	Acamar Partners Acquisition Corp WT	0.5500	0.5499	0.5499	13,200	0.0499	9.98
ACBI	Atlantic Capital	11.61	11.18	11.40	164,600	-0.14	1.21
ACER	Acer Therapeutics Inc	3.330	2.930	3.070	186,800	-0.200	6.12
ACGL	Arch Capital Grp Ltd	28.84	27.90	28.22	8,330,400	-0.82	2.82
ACGLO	Arch Capital Group Ltd ADR	25.35	25.12	25.35	18,900	0.15	0.60
ACGLP	Arch Capital Group Ltd	24.36	24.02	24.36	52,700	0.21	0.87
ACHC	Acadia Healthcr Company	29.06	27.85	28.61	676,000	-0.75	2.55
ACHV	Achieve Life Sciences Inc	0.4121	0.4000	0.4083	307,100	0.0028	0.69
ACIA	Acacia Communica	67.50	66.41	67.50	715,000	0.84	1.26
ACIU	AC Immune S.A.	7.750	7.560	7.740	120,100	0.110	1.44
ACIW	Aci Worldwide Inc	27.70	26.27	27.58	1,016,700	1.07	4.04
ACLS	Axcelis Tech Inc	27.39	26.05	26.85	826,100	1.25	4.88
ACMR	Acm Research Inc	60.00	56.25	59.79	454,800	1.14	1.94
ACNB	Acnb Corp	25.18	23.82	24.84	13,100	-0.23	0.92
ACOR	Acorda Therapeutics	0.7740	0.7300	0.7476	1,684,900	-0.0212	2.76
ACRS	Aclaris Therapts	1.410	1.310	1.410	245,200	0.070	5.22
ACRX	Acelrx Pharmaceutica	1.540	1.360	1.390	1,632,400	-0.110	7.33
ACST	Acasti Pharma	0.6434	0.6201	0.6330	546,700	-0.0104	1.62
ACT	Advisorshares Vice ETF	23.02	22.62	23.02	1,800	0.08	0.34
ACTG	Acacia Res-Acacia	2.610	2.490	2.590	67,400	0.020	0.78
ACTT	Act II Global Acquisition Corp Cl A	10.12	10.08	10.08	1,100,600	-0.01	0.10
ACTTU	Act II Global Acquisition Corp Unit	10.62	10.50	10.62	9,000	0.12	1.14
ACTTW	Act II Global Acquisition Corp WT	0.9999	0.9160	0.9200	89,600	0.0069	0.76
ACWI	ACWI Ishares MSCI ETF	72.36	71.25	72.22	7,392,600	0.17	0.24
ACWX	ACWI Ex US Ishares MSCI ETF	41.96	41.38	41.89	2,288,600	0.03	0.07
ADAP	Adaptimmune Ther Ads	12.77	7.80	11.07	113,528,900	6.21	127.78
ADBE	Adobe Systems Inc	389.1	377.1	386.6	5,937,400	6.8	1.78
ADES	Advanced Emissions Solutions Inc	5.190	4.970	5.040	201,100	-0.140	2.70
ADI	Analog Devices	113.3	110.4	113.0	2,913,300	2.0	1.79
ADIL	Adial Pharmaceuticals Inc	1.640	1.590	1.615	7,400	-0.025	1.52
ADILW	Adial Pharmaceuticals Inc WT	0.2303	0.2303	0.2303	100	0.0201	9.56
ADMA	Adma Biologics	3.400	2.890	3.290	10,762,000	0.430	15.03
ADMP	Adamis Pharmaceuticl	0.5000	0.4750	0.4931	419,500	0.0043	0.88
ADMS	Adamas Pharma	2.810	2.610	2.760	296,100	-0.030	1.08
ADP	Automatic Data Procs	147.0	142.2	146.5	3,239,500	1.7	1.17
ADPT	Adaptive Biotechnologies Corp	39.46	38.03	38.70	1,962,000	-0.22	0.57
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	36.81	35.83	36.81	4,900	0.73	2.03
ADRO	Aduro Biotech	3.312	3.120	3.270	258,700	0.010	0.31
ADSK	Autodesk Inc	210.7	200.3	210.4	2,750,700	7.8	3.82
ADTN	Adtran Inc	11.43	10.73	11.40	440,600	0.26	2.33
ADUS	Addus Homecare Corp	99.58	95.41	98.96	200,200	2.09	2.16
ADVM	Adverum Biotechnlgs	20.83	16.55	20.63	1,973,800	0.31	1.53
ADXN	Addex Therapeutics Ltd ADR	8.290	7.280	7.280	3,300	-0.180	2.41
ADXS	Advaxis Inc	0.7097	0.6500	0.6860	1,116,200	-0.0072	1.04
AEGN	Aegion Corp	15.07	14.31	15.01	153,000	0.09	0.60
AEHR	Aehr Test Systems	1.680	1.622	1.650	6,900	0.010	0.61
AEIS	Advanced Energy	67.42	64.59	66.83	600,500	1.61	2.47
AEMD	Aethlon Medical	1.490	1.300	1.470	746,800	-0.100	6.37
AERI	Aerie Pharmaceuticals	14.48	13.34	14.03	1,813,900	-0.19	1.34
AESE	Allied Esports Entertainment Inc	2.720	1.710	2.450	1,771,200	0.620	33.88
AEY	Addvantage Techs Group	1.850	1.790	1.840	34,500	0.010	0.55
AEYE	Audioeye Inc	9.490	8.100	8.470	118,100	-0.160	1.85
AEZS	Aeterna Zentaris	1.210	1.130	1.160	169,100	0.010	0.87
AFH	Atlas Financial Hlds	0.3695	0.3401	0.3531	570,100	-0.0166	4.49
AFIN	American Finance Trust Inc Cl A	7.630	7.270	7.320	589,500	-0.280	3.68
AFINP	American Finance Trust Inc Pfd Ser A	20.34	19.80	20.00	112,500	0.15	0.76
AFMD	Affimed N.V.	3.340	2.970	3.290	1,270,500	0.170	5.45
AFYA	Afya Ltd Cl A	22.34	19.13	19.65	890,600	0.80	4.24
AGBA	Agba Acquisition Ltd	10.11	10.11	10.11	2,000	0.01	0.10
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0800	0.0800	100	0.0000	0.00
AGEN	Agenus Inc	3.790	2.890	3.730	16,321,800	0.850	29.51
AGFS	Agrofresh Solutions	2.950	2.630	2.660	521,900	-0.020	0.75
AGFSW	Agrofresh Sol Wrrnts	0.0180	0.0101	0.0168	113,900	-0.0011	6.15
AGIO	Agios Pharmaceuticals	53.34	49.89	51.74	761,500	-1.61	3.02
AGLE	Aeglea Biothera	9.020	8.480	8.810	143,700	-0.090	1.01
AGMH	Agm Group Holdings Inc Cl A	21.29	21.06	21.29	2,400	0.29	1.38
AGNC	American Capital Age	13.22	12.82	12.94	41,192,700	-0.15	1.15
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	22.89	22.70	22.74	13,100	-0.06	0.26
AGNCN	Agnc Investment Corp	23.28	23.00	23.06	19,100	0.06	0.26
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	22.47	22.32	22.35	14,900	0.01	0.04
AGNCP	Agnc Investment Corp.	21.50	21.35	21.38	28,500	-0.07	0.33
AGND	Wisdomtree Neg Duration US Agg Bond Fund	38.18	37.80	38.06	5,400	0.10	0.26
AGRX	Agile Therap	3.010	2.760	2.820	1,522,900	-0.080	2.76
AGTC	Applied Genetic Tech	4.850	4.600	4.800	200,500	-0.030	0.62
AGYS	Agilysys Inc	19.28	18.38	19.23	392,800	-0.20	1.03
AGZD	Wisdomtree Int Rate US Agg Bond Fund	46.75	46.64	46.69	3,100	0.03	0.06
AHCO	Adapthealth Corp. Cl. A	16.35	15.25	16.18	68,500	-0.06	0.37
AHPI	Allied Healthcare	9.490	8.880	9.330	85,600	0.070	0.76
AIA	Asia 50 Ishares ETF	59.43	58.50	59.40	69,300	0.81	1.38
AIH	Aesthetic Medical International Holdings	8.060	7.750	7.920	48,300	-0.010	0.13
AIHS	Senmiao Technology Ltd	0.4700	0.4000	0.4086	605,400	-0.0494	10.79
AIKI	Alkido Pharma Inc.	0.7299	0.6941	0.7074	1,265,300	-0.0235	3.22
AIMC	Altra Indtl Mtn	31.81	29.56	31.00	421,200	0.06	0.19
AIMT	Aimmune Therap	16.95	15.95	16.61	1,159,100	-0.39	2.29
AINV	Apollo Investment Company	10.16	9.74	10.10	691,200	0.02	0.20
AIQ	Global X Future Analytics Tech ETF	19.53	19.15	19.49	10,900	0.34	1.78
AIRG	Airgain Inc	9.035	8.670	9.030	37,800	0.150	1.69
AIRR	Rba American Industrial Renaissance ETF	23.31	22.92	23.24	9,500	-0.28	1.18
AIRT	Air T Inc	12.70	11.54	11.54	1,200	-1.14	9.00
AIRTP	Air T Inc Funding Alpha Income Trust	20.58	19.65	19.69	1,400	-1.31	6.22
AIRTW	Air T Inc Funding WT	0.0600	0.0500	0.0501	7,400	0.0071	16.51
AKAM	Akamai Technologies	106.3	102.2	105.8	6,083,100	2.9	2.81
AKBA	Akebia Therapeutics	11.69	10.97	11.64	2,474,200	0.13	1.13
AKCA	Akcea Therapeutics Inc	15.14	14.45	14.90	310,800	-0.20	1.32
AKER	Akers Biosciences	3.440	3.300	3.400	226,600	-0.040	1.16
AKRO	Akero Therapeutics Inc	25.79	24.22	25.42	268,900	0.36	1.44
AKRX	Akorn Inc	0.1950	0.0900	0.0900	36,138,500	-0.0937	51.01
AKTS	Akoustis Technologies Inc	7.520	7.170	7.390	610,200	0.070	0.96
AKTX	Akari Therapeutics	2.090	2.000	2.040	136,800	0.040	2.00
ALAC	Alberton Acquisition Corp	10.76	10.76	10.76	300	-0.24	2.17
ALACR	Alberton Acquisition Corporation Rights	0.1498	0.1201	0.1360	33,200	0.0160	13.33
ALACU	Alberton Acquisition Corp Unit	10.94	10.94	10.94	100	0.13	1.25
ALACW	Alberton Acquisition Corp WT	0.0900	0.0816	0.0816	3,800	-0.0083	9.23
ALBO	Albireo Pharma Inc	27.57	25.98	26.76	45,800	-0.26	0.96
ALCO	Alico Inc	32.22	31.06	32.09	5,900	0.19	0.60
ALDX	Aldeyra Therapeu	5.215	4.720	4.920	1,918,800	0.200	4.24
ALEC	Alector Inc	33.00	31.22	32.70	967,200	1.23	3.91
ALGN	Align Technology	252.9	242.6	245.6	1,461,200	-3.6	1.43
ALGT	Allegiant Travel Com	109.9	102.0	106.6	347,000	0.6	0.58
ALIM	Alimera Sciences Inc	5.250	4.900	5.029	10,800	-0.231	4.39
ALJJ	Alj Regional Hold	0.7000	0.5200	0.6500	1,757,600	0.1123	20.89
ALKS	Alkermes Plc	16.95	15.82	16.36	2,105,100	-0.31	1.86
ALLK	Allakos Inc	72.11	65.00	65.00	466,300	-4.42	6.37
ALLO	Allogene Therapeutics Inc	49.12	41.85	48.16	2,286,000	1.62	3.48
ALLT	Allot Communications	10.72	10.49	10.67	103,500	0.18	1.72
ALNA	Allena Pharmaceuticals Inc	1.730	1.670	1.680	131,300	-0.030	1.75
ALNY	Alnylam Pharmaceuticals	135.3	129.6	135.3	869,800	2.2	1.63
ALOT	Astronova Inc	6.630	6.390	6.430	21,500	-0.090	1.38
ALPN	Alpine Immune Sciences Inc	3.940	3.600	3.700	18,700	0.080	2.21
ALRM	Alarm.com	47.52	45.78	47.29	636,200	0.34	0.72
ALRN	Aileron Therapeutics Inc	1.630	1.420	1.620	2,889,700	0.300	22.73
ALRS	Alerus Financial Corp	18.38	17.95	18.13	17,200	-0.43	2.32
ALSK	Alaska Commun Sys	2.660	2.580	2.610	170,700	0.030	1.16
ALT	Altimmune Inc	9.480	8.555	9.280	4,298,300	1.100	13.45
ALTM	Altus Midstream Company	0.6900	0.6068	0.6900	597,700	0.0599	9.51
ALTR	Altair Engineering Inc Cl A	39.20	37.47	39.09	381,500	1.49	3.96
ALTY	G-X Super Dividend Alternatives ETF	10.82	10.64	10.80	11,000	-0.01	0.09
ALXN	Alexion Pharm Inc	120.2	114.0	119.9	4,171,400	5.5	4.79
ALYA	Alithya Group Inc Cl A	1.630	1.600	1.600	41,100	-0.050	3.03
AMAG	Amag Pharmaceuticals	8.060	7.340	7.710	552,900	-0.290	3.63
AMAL	Amalgamated Bk	11.99	11.15	11.23	44,200	-0.81	6.73
AMAT	Applied Materials	56.38	54.46	56.18	10,820,200	1.51	2.76
AMBA	Ambarella Inc	56.77	54.22	56.74	395,600	1.29	2.33
AMCA	Russell 1000 Pure US Rev Ishares ETF	26.70	26.27	26.70	5,100	0.68	2.61
AMCI	Amci Acquisition Corp Cl A	10.45	10.28	10.32	8,700	0.04	0.39
AMCIU	Amci Acquisition Corp Unit	10.69	10.60	10.60	500	-0.36	3.28
AMCIW	Amci Acquisition Corp WT	0.4700	0.3730	0.4500	180,300	-0.0200	4.26
AMCX	Amc Networks Cl A	28.81	27.74	28.27	640,100	-0.34	1.19
AMD	Adv Micro Devices	53.80	51.85	53.80	64,948,300	2.06	3.98
AMED	Amedisys Inc	192.7	187.5	192.1	289,300	1.1	0.59
AMEH	Apollo Medical Holdings Inc	19.00	18.06	18.89	148,600	0.49	2.66
AMGN	Amgen Inc	230.6	222.1	229.7	4,251,200	5.6	2.49
AMHC	Amplitude Healthcare Acquisition	9.704	9.704	9.704	100	-0.047	0.48
AMHCU	Amplitude Healthcare Acquisition Corp	10.01	10.01	10.01	5,000	0.00	0.00
AMHCW	Amplitude Healthcare Acquisition	0.6500	0.6300	0.6499	1,100	0.0312	5.04
AMKR	Amkor Technology	10.67	10.24	10.58	1,172,700	0.18	1.73
AMNB	American Natl Bksh	25.61	24.01	24.86	20,700	-1.13	4.35
AMOT	Allied Motion Tech	37.09	35.25	36.19	42,800	-0.89	2.40
AMPH	Amphastar Pharma	18.73	18.28	18.64	329,300	0.02	0.11
AMRB	American River Bkshs	10.70	10.10	10.20	2,600	0.47	4.83
AMRH	Ameri Holdings Inc	1.390	1.300	1.320	45,800	-0.070	5.04
AMRHW	Ameri Holdings Inc WT	0.0303	0.0300	0.0300	3,800	-0.0020	6.25
AMRK	A-Mark Precious Meta	17.45	16.69	16.94	26,800	0.06	0.36
AMRN	Amarin Corp Ads	6.916	6.550	6.860	6,537,900	0.030	0.44
AMRS	Amyris Inc	3.730	3.120	3.730	2,064,400	0.560	17.67
AMSC	Amer Superconductor	7.640	6.950	7.250	280,800	-0.270	3.59
AMSF	Amerisafe Inc	63.01	60.55	61.38	134,400	-1.68	2.66
AMSWA	Amer Software Inc	19.54	18.62	19.45	364,200	1.08	5.88
AMTB	Mercantil Bank Holding Cl A	13.47	12.26	13.04	168,500	0.39	3.08
AMTBB	Mercantil Bank Holding Cl B	9.200	9.005	9.200	1,500	-0.220	2.34
AMTD	TD Ameritrade HD	37.73	36.88	37.27	4,769,500	-0.40	1.06
AMTX	Aemetis Inc	0.8400	0.7610	0.8000	81,300	-0.0100	1.23
AMWD	Amer Woodmark Cp	63.55	60.01	62.76	195,500	0.15	0.24
AMZN	Amazon.com Inc	2,442	2,398	2,442	3,529,300	41	1.72
ANAB	Anaptysbio Inc	19.30	18.00	19.08	325,800	-0.16	0.83
ANAT	Amer Natl Insurance	76.46	74.50	75.15	57,300	-1.50	1.96
ANCN	Anchiano Therapeutics Ltd ADR	1.140	1.070	1.100	25,600	-0.010	0.90
ANDA	Andina Acquisition Corp III	10.19	10.19	10.19	2,000	0.01	0.10
ANDAR	Andina Acquisition Corp III Right	0.1600	0.1589	0.1600	2,700	-0.0050	3.03
ANDAW	Andina Acquisition Corp III WT	0.1401	0.1400	0.1401	600	-0.0399	22.17
ANDE	Andersons Inc	13.21	12.61	12.96	307,500	-0.09	0.69
ANGI	Homeservices Inc	10.98	10.48	10.85	1,678,000	0.35	3.33
ANGL	Fallen Angel HY Bond ETF Vaneck	28.36	27.91	28.18	1,103,000	0.22	0.79
ANGO	Angiodynamics Inc	10.52	9.93	10.21	309,700	-0.29	2.76
ANIK	Anika Therapeutics	34.23	32.14	33.53	165,100	-0.65	1.90
ANIP	ANI Pharma Inc	31.20	30.00	31.06	177,400	-0.73	2.30
ANIX	Anixa Biosciences Inc	2.310	2.090	2.280	149,200	0.000	0.00
ANPC	Anpac Bio-Medical Science CO ADR	7.710	7.520	7.700	2,300	0.100	1.32
ANSS	Ansys Inc	283.6	273.9	283.0	776,100	7.9	2.87
ANTE	Airnet Technology Inc	0.7400	0.7001	0.7100	11,400	-0.0200	2.74
ANY	Sphere 3D Corp	2.440	2.260	2.280	56,800	-0.050	2.15
AOBC	American Outdoor Brands Corp	11.84	10.82	11.82	1,549,300	1.03	9.55
AOSL	Alpha and Omega Semi	10.73	10.08	10.52	336,000	-0.09	0.85
APDN	Applied Dna Scns	9.762	9.200	9.720	235,800	-0.100	1.02
APEI	American Public Eduducation	31.54	29.62	31.43	142,900	-0.26	0.82
APEN	Apollo Endosurgery Inc	2.080	1.800	1.800	6,800	-0.110	5.76
APEX	Apex Global Brands Inc	0.5499	0.5000	0.5100	176,500	-0.0102	1.96
APLS	Apellis Pharmaceuticals Inc	34.51	32.21	33.69	938,800	-0.37	1.09
APLT	Applied Therapeutics Inc	46.97	43.44	45.52	300,400	-1.40	2.98
APM	Aptorum Group Ltd Cl A	3.180	3.030	3.078	18,400	-0.002	0.05
APOG	Apogee Entrpr Inc	21.51	20.38	20.65	293,300	-0.87	4.04
APOP	Cellect Biotechnology Ltd	2.960	2.900	2.940	55,100	0.020	0.68
APOPW	Cellect Biotechnology Ltd	0.1000	0.1000	0.1000	2,800	0.0000	0.00
APPF	Appfolio Cl A	158.8	152.1	158.5	139,300	4.8	3.13
APPN	Appian Corp Cl A	57.23	54.52	56.96	3,065,500	-2.32	3.91
APPS	Digital Turbine	6.440	5.920	6.420	1,884,800	0.360	5.94
APRE	Aprea Therapeutics Inc	27.50	25.81	26.86	159,900	0.48	1.82
APTO	Aptose Bioscns	7.430	7.060	7.380	299,400	0.270	3.80
APTX	Aptinyx Inc	4.000	3.650	3.740	281,400	-0.180	4.59
APVO	Aptevo Therapeutics Inc	6.020	5.610	5.700	38,800	-0.240	4.04
APWC	Asia Pacific Wire & Cable	0.9900	0.9850	0.9851	10,800	0.0001	0.01
APXT	Apex Technology Acquisition Corporation	9.790	9.760	9.790	45,600	0.000	0.00
APXTU	Apex Technology Acquisition Corp	10.39	10.27	10.39	1,100	-0.06	0.57
APXTW	Apex Technology Acquisition Corporation	1.0000	0.8701	0.8701	5,500	-0.0299	3.32
APYX	Apyx Medical Corp	4.470	4.230	4.440	71,800	0.020	0.45
AQB	Aquabounty Technologies Inc	2.760	2.620	2.710	53,600	-0.010	0.37
AQMS	Aqua Metals Inc	0.9100	0.7700	0.8401	273,000	-0.0199	2.31
AQST	Aquestive Therapeutics Inc	5.029	4.730	4.870	792,100	-0.120	2.40
ARAV	Aravive Inc	12.88	12.15	12.81	139,700	0.57	4.66
ARAY	Accuray Incorporated	2.120	2.030	2.100	416,900	0.010	0.48
ARCB	Arcbest Corp	22.48	21.85	22.39	149,800	-0.01	0.04
ARCC	Ares Capital Corp	15.07	14.65	14.75	2,747,000	-0.33	2.19
ARCE	Arco Platform Ltd Cl A	49.60	46.86	48.48	190,700	-0.47	0.96
ARCT	Arcturus Therapeutics Ltd	39.27	35.81	38.94	1,059,100	2.20	5.99
ARDS	Aridis Pharmaceuticals Inc	7.000	6.689	6.945	5,500	0.535	8.35
ARDX	Ardelyx Inc	7.430	6.940	7.330	1,708,400	0.130	1.81
AREC	American Resources Corp	1.090	1.010	1.070	56,200	0.060	5.94
ARGX	Argenx Se Ads	219.7	210.4	219.3	266,500	7.6	3.60
ARKR	Ark Restaurants Cp	12.54	11.80	12.25	3,300	0.21	1.74
ARLP	Alliance Resource Pt	3.350	3.100	3.170	561,200	-0.100	3.06
ARNA	Arena Pharmaceuticals	60.00	54.71	59.77	1,624,600	4.02	7.21
AROW	Arrow Financial Corp	29.28	28.46	29.25	39,700	-0.20	0.68
ARPO	Aerpio Pharmaceuticals Inc	1.120	0.990	1.120	5,893,700	-0.010	0.88
ARQT	Arcutis Biotherapeutics Inc	35.75	29.64	33.55	178,800	3.57	11.91
ARTL	Artelo Biosciences Inc	1.370	1.140	1.280	305,900	-0.050	3.76
ARTLW	Artelo Biosciences Inc WT	0.2100	0.1700	0.2100	3,000	0.0399	23.46
ARTNA	Artesian Res Cp A	35.37	34.52	35.11	32,900	0.08	0.23
ARTW	Art S Way MFG Company	1.967	1.920	1.940	5,600	0.020	1.04
ARVN	Arvinas Inc	39.05	30.30	33.27	4,869,100	-11.58	25.82
ARWR	Arrowhead Pharma	33.42	31.56	32.24	1,636,000	-0.85	2.57
ARYA	Arya Sciences Acquisiton Corp Cl A	13.74	11.04	13.40	934,200	2.40	21.82
ARYAU	Arya Sciences Acquisiton Corp Unit	15.75	12.30	14.67	52,200	2.42	19.76
ARYAW	Arya Sciences Acquisiton Corp WT	4.600	2.550	4.500	426,600	1.758	64.14
ASET	Flexshares Real Assets Allocation Index	25.79	25.77	25.79	300	0.04	0.15
ASFI	Asta Funding Inc	12.51	12.38	12.50	11,000	0.05	0.40
ASLN	Aslan Pharmaceuticals Ltd ADR	1.767	1.658	1.760	50,400	0.001	0.06
ASMB	Assembly Biosciences	20.04	18.70	19.49	232,200	-0.11	0.56
ASML	Asml Hld NY Reg	330.0	324.2	329.5	649,600	9.5	2.98
ASNA	Ascena Retail Group	1.880	1.660	1.670	1,133,500	-0.280	14.36
ASND	Ascendis Pharma Ads	147.0	143.5	145.5	484,300	-1.3	0.89
ASPS	Altisource Portfolio	15.67	14.01	14.23	431,800	-1.44	9.19
ASPU	Aspen Group Inc	8.510	8.250	8.390	51,300	0.190	2.32
ASRT	Assertio Therapeutics Inc	1.0500	0.9600	0.9866	1,711,100	0.0308	3.22
ASRV	Ameriserv Financial	2.970	2.900	2.930	7,100	0.060	2.09
ASRVP	Ameriserv Fin Cap	26.80	26.80	26.80	100	0.30	1.13
ASTC	Astrotech Corp	2.740	2.550	2.680	54,300	-0.020	0.74
ASTE	Astec Inds Inc	42.72	41.29	42.48	172,100	-0.43	1.00
ASUR	Asure Software	6.390	6.060	6.180	94,500	-0.100	1.59
ASYS	Amtech Systems Inc	5.350	5.070	5.240	29,000	0.070	1.35
ATAX	Amer First Mf Inv	5.000	4.680	4.780	130,900	-0.190	3.82
ATCX	Atlas Technical Consultants Inc.	10.55	10.25	10.50	8,600	0.10	0.96
ATCXW	Atlas Technical Consultants Inc.	0.7200	0.6950	0.7198	29,000	0.0198	2.83
ATEC	Alphatec Holdings	4.570	4.320	4.450	247,200	0.050	1.14
ATEX	Pdvwireless	53.77	52.64	53.60	189,300	0.01	0.02
ATHE	Alterity Therapeutics Ltd	0.6089	0.5650	0.5800	142,300	-0.0230	3.81
ATHX	Athersys Inc	2.930	2.730	2.910	4,339,300	0.130	4.68
ATIF	Atif Holdings Ltd	1.800	1.740	1.760	27,300	-0.015	0.87
ATLC	Atlanticus Hld Cp	14.50	13.85	14.50	11,700	0.65	4.69
ATLO	Ames Natl Corp	20.18	19.24	20.10	9,100	0.17	0.85
ATNI	Atn International	59.75	56.86	59.40	57,300	-0.09	0.15
ATNX	Athenex Inc	11.19	10.50	10.87	493,000	-0.25	2.25
ATOM	Atomera Inc	9.190	8.194	8.680	416,400	-0.210	2.36
ATOS	Atossa Genetics Inc	2.400	2.250	2.380	465,700	0.110	4.85
ATRA	Atara Biotherap	11.62	11.15	11.50	2,152,200	0.26	2.31
ATRC	Atricure Inc	49.17	47.27	47.81	428,000	-0.75	1.54
ATRI	Atrion Corp	643.0	640.0	642.0	4,400	0.0	0.00
ATRO	Astronics Cp	9.450	8.670	9.130	657,900	-0.200	2.14
ATRS	Antares Pharma	2.950	2.780	2.870	1,215,600	-0.040	1.37
ATSG	Air Transport	21.66	20.59	21.54	718,000	0.57	2.72
ATVI	Activision Blizzard	72.21	69.82	71.98	11,437,000	1.76	2.51
ATXI	Avenue Therapeutics Inc	11.83	10.88	11.47	101,100	0.38	3.38
AUB	Atlantic Union Bancshares Corp	23.77	22.77	23.15	380,300	-1.13	4.65
AUBN	Auburn Natl Bncp	54.00	52.75	53.84	6,000	1.14	2.16
AUDC	Audiocodes Ltd	36.85	33.75	36.65	440,100	2.12	6.14
AUPH	Aurinia Pharm Ord	15.90	14.94	15.87	2,014,800	0.50	3.25
AUTL	Autolus Therapeutics Plc ADR	12.52	11.36	12.52	325,300	1.19	10.50
AUTO	Autoweb Inc	0.9899	0.9351	0.9700	43,600	0.0100	1.04
AVAV	Aerovironment Inc	71.07	66.50	70.83	275,600	2.90	4.27
AVCO	Avalon Globocare	1.670	1.560	1.590	123,600	-0.060	3.64
AVCT	American Virtual Cloud Tech Inc.	1.640	1.543	1.620	230,200	0.050	3.18
AVCTW	American Virtual Cloud Tech Inc.	0.1576	0.0606	0.0900	615,000	0.0294	48.51
AVDL	Avadel Pharmaceuticals Plc	8.240	7.810	8.080	394,200	0.120	1.51
AVEO	Aveo Pharmaceuticals	8.980	7.051	8.160	3,380,400	-1.050	11.40
AVGO	Broadcom Ltd	292.0	281.9	291.3	2,732,300	8.1	2.87
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,086	1,050	1,086	18,900	29	2.74
AVGR	Avinger Inc	0.3900	0.3500	0.3720	3,410,700	-0.0300	7.46
AVID	Avid Tech Inc	7.125	6.450	7.060	2,608,400	0.700	11.01
AVNW	Aviat Networks Inc	15.71	14.88	15.24	47,300	-0.50	3.18
AVRO	Avrobio Inc	20.44	18.82	20.22	317,500	1.04	5.42
AVT	Avnet Inc	27.50	26.75	27.24	925,000	-0.34	1.23
AVXL	Anavex Lf SC	4.140	3.950	4.110	405,800	0.110	2.75
AWRE	Aware Inc	3.700	3.515	3.550	10,700	-0.060	1.66
AXAS	Abraxas Petro Corp	0.1995	0.1900	0.1942	3,899,500	-0.0068	3.38
AXDX	Accelerate Diagnosti	8.529	8.010	8.350	324,800	-0.050	0.60
AXGN	Axogen Inc	9.780	8.570	9.700	503,100	0.520	5.66
AXGT	Axovant Sciences Ltd	3.360	3.070	3.190	142,000	-0.120	3.63
AXLA	Axcella Health Inc	6.190	5.610	6.000	437,900	0.330	5.82
AXNX	Axonics Modulation Technologies Inc	36.87	34.02	36.67	547,100	0.76	2.12
AXSM	Axsome Thera	77.28	73.23	76.98	684,100	0.46	0.60
AXTI	Axt Inc	5.360	5.060	5.290	302,100	0.080	1.54
AY	Atlantica Yield Plc	26.41	25.79	26.20	479,800	-0.14	0.53
AYLA	Ayala Pharmaceuticals Inc	15.23	15.00	15.08	13,200	0.07	0.47
AYTU	Aytu Bioscience Inc	1.500	1.370	1.490	9,297,100	0.090	6.43
AZPN	Aspen Technology	106.0	102.5	105.6	656,900	0.9	0.87
AZRX	Azurrx Biopharma Inc	0.8600	0.7700	0.8030	276,400	-0.0170	2.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.176.125
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,490	121	1.29
DJI	25,383	-18	0.07
SP500	3,044	15	0.48
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	1,729	11	0.61
BDI	1,200	49	4.26
HSI	30,063	-253	0.83