Stock - 52-Week High/Low

2018

Name Ticker High Low
1.22 1.06
Bellicum Pharmaceuticals, Inc. BLCM 9.93 2.84
On Deck Capital, Inc. ONDK 9.03 4.2
James River Group Holdings, Ltd. JRVR 42.55 31.38
Workiva Inc. WK 40.01 21.2
New Relic, Inc. NEWR 113.44 57.75
Hortonworks, Inc. HDP 25.5 13.48
Fiat Chrysler Automobiles N.V. FCAU 24.81 14.21
LendingClub Corporation LC 4.48 2.54
Momo Inc. MOMO 53.86 23.34
Histogenics Corporation HSGX 3.04 0.09
Peak Resorts, Inc. SKIS 5.4 4.44
The Habit Restaurants, Inc. HABT 17.73 8.35
Second Sight Medical Products, Inc. EYES 2.31 0.73
Paramount Group, Inc. PGRE 15.74 12.2
STORE Capital Corporation STOR 30.5 21.47
FibroGen, Inc FGEN 67.25 37.97
Landmark Infrastructure Partners LP LMRK 17 10.62
PRA Health Sciences, Inc. PRAH 116.74 79.95
Sky Solar Holdings, Ltd. SKYS 1.54 0.46
Axalta Coating Systems Ltd. AXTA 32.91 21.78
The Joint Corp. JYNT 9.2 4.7
Freshpet, Inc. FRPT 39.19 15.95
Triumph Bancorp, Inc. TBK 44.5 27.64
Upland Software, Inc. UPLD 37.94 21.49
Coherus BioSciences, Inc. CHRS 20.25 8.65
Nevro Corp. NVRO 92.5 35.43
Antero Midstream Partners LP AM 33.53 20.56
Xenon Pharmaceuticals Inc. XENE 14.9 2.7
Boot Barn Holdings, Inc. BOOT 31.39 15.51
Fifth Street Asset Management Inc FSAM 1.4 1.02
Shell Midstream Partners, L.P. SHLX 28.86 16.33
Sientra, Inc. SIEN 25.57 9.06
Proteon Therapeutics, Inc. PRTO 2.85 1.53
DBV Technologies S.A. DBVT 26.6 5.75
Zayo Group Holdings, Inc. ZAYO 39.35 20.46
Atara Biotherapeutics, Inc. ATRA 51.45 18
Forward Pharma A/S FWP 5.36 0.71
Great Western Bancorp, Inc. GWB 44.88 29.66
Diplomat Pharmacy, Inc. DPLO 28.13 12.92
Dave & Buster's Entertainment, Inc. PLAY 65.99 37.83
USD Partners LP USDP 10.96 8.95
HubSpot, Inc. HUBS 160.35 89.15
Veritex Holdings, Inc. VBTX 32.87 20.58
Dermira, Inc. DERM 30.93 6.6
Wayfair Inc. W 149.92 62.3
AAC Holdings, Inc. AAC 12.87 1.4
Atento S.A. ATTO 10.35 3.75
Calithera Biosciences, Inc. CALA 9.05 3.62
Vascular Biogenics Ltd. VBLT 8.5 0.6
Vivint Solar, Inc. VSLR 7.02 2.9
Travelport Worldwide Limited TVPT 19.96 12.2
GWG Holdings, Inc GWGH 9.24 4.4
Medley Management Inc. MDLY 6.33 2.88
CyberArk Software Ltd. CYBR 79.84 40.77
Citizens Financial Group, Inc. CFG 46.72 27.94
Israel Chemicals Shs ICL 6.42 3.76
Smart SFS 9.7 4.5
Grupo Aval Acciones y Valores S.A. AVAL 9.02 5.59
Alibaba Group Holding Limited BABA 210.86 131.89
Foamix Pharmaceuticals Ltd. FOMX 6.96 3.33
ProQR Therapeutics N.V. PRQR 22.4 2.9
Civitas Solutions, Inc. CIVI 18 11.35
Affimed N.V. AFMD 6.15 1.25
ReWalk Robotics Ltd RWLK 25 0.17
Otonomy, Inc. OTIC 6.1 1.51
Independence Contract Drilling, Inc. ICD 5.21 2.8
Ryerson Holding Corporation RYI 12.7 6.28
T2 Biosystems, Inc. TTOO 9.58 2.98
Hoegh LNG Partners LP HMLP 18.58 14.39
Auris Medical Holding AG EARS 1.98 0.24
Catalent, Inc. CTLT 47.39 29.95
HealthEquity, Inc. HQY 100.44 46.47
Marinus Pharmaceuticals, Inc. MRNS 10 2.4
Bioblast Pharma Ltd. ORPN 3.31 0.77
Synchrony Financial SYF 39.31 22.17
Westlake Chemical Partners LP WLKP 26.84 20.54
Spark Energy, Inc. SPKE 11.98 7.31
El Pollo Loco Holdings, Inc. LOCO 16.7 9.25
Ocular Therapeutix, Inc. OCUL 8.17 3.87
Orion Engineered Carbons S.A OEC 35.48 23.41
Advanced Drainage Systems, Inc. WMS 33 22.06
Intersect ENT, Inc. XENT 42.7 26.05
Townsquare Media, Inc. TSQ 9.49 4.04
Pfenex Inc. PFNX 8 2.77
Medical Transcription Billing, Corp. MTBC 5.45 2.65
Globant S.A. GLOB 65.33 42.69
Sage Therapeutics, Inc. SAGE 192.33 81.94
TerraForm Power, Inc. TERP 11.7 9.61
Trupanion, Inc. TRUP 46.17 22.59
CareDx, Inc. CDNA 30.02 5.18
iRadimed Corporation IRMD 37.15 13
GlobeImmune Inc GBIM 0.7 0.16
Investar Holding Corporation ISTR 29.39 21.75
Minerva Neurosciences, Inc NERV 12.55 5.05
The Michaels Companies, Inc. MIK 27.78 12.68
NextEra Energy Partners, LP NEP 49.56 36.39
ServiceMaster Global Holdings, Inc. SERV 62.03 34.28
GoPro, Inc. GPRO 7.57 4.04
Amphastar Pharmaceuticals, Inc. AMPH 22.51 14.63
Materialise NV MTLS 21.28 11.35
Xunlei Limited XNET 23.52 3.4
Ardelyx, Inc. ARDX 7.9 1.66
Zafgen, Inc. ZFGN 12.04 4.77
Viper Energy Partners LP VNOM 43.05 20.88
Foresight Energy LP FELP 4.14 3.19
Century Communities, Inc. CCS 35.5 16.67
Aspen Aerogels, Inc. ASPN 5.4 1.61
MobileIron, Inc. MOBL 5.65 3.9
Trinseo S.A. TSE 81.93 43.04
Nordic American Offshore Ltd NAO 10 0.33
Radius Health, Inc. RDUS 40.22 13.35
Arista Networks, Inc. ANET 308.58 188.9
Resonant Inc. RESN 7.74 0.95
Parsley Energy, Inc. PE 32.87 14.51
Agile Therapeutics, Inc. AGRX 3.83 0.25
Heritage Insurance Holdings, Inc. HRTG 18.66 13.07
Superior Drilling Products, Inc. SDPI 5.04 1.05
JD.com, Inc. JD 50.5 19.27
Tecogen Inc. TGEN 4.19 2.2
TrueCar, Inc. TRUE 14.16 8.27
Jumei International Holding Limited JMEI 3.94 1.52
Bankwell Financial Group, Inc. BWFG 34.82 26.7
Zendesk, Inc. ZEN 71.94 34.06
ServisFirst Bancshares, Inc. SFBS 44.14 29.96
Tuniu Corporation TOUR 8.65 4.49
PBF Logistics LP PBFX 22 16.96
Cheetah Mobile Inc. CMCM 16.94 5.48
Dorian LPG Ltd. LPG 8.7 5.69
Alder BioPharmaceuticals, Inc. ALDR 19.9 9.8
GasLog Partners LP GLOP 25.05 18.67
SCYNEXIS, Inc. SCYX 2.42 0.38
Papa Murphy's Holdings, Inc. FRSH 5.74 4.41
Aldeyra Therapeutics, Inc. ALDX 14.35 6.55
Ares Management Corporation ARES 24.47 16.87
Vital Therapies, Inc. VTL 9.4 0.17
Sabre Corporation SABR 26.37 17.99
Sportsman's Warehouse Holdings, Inc. SPWH 6.74 3.71
Leju Holdings Limited LEJU 2.34 0.99
Moelis & Company MC 64.61 32.96
Paycom Software, Inc. PAYC 163.32 80.44
City Office REIT, Inc. CIO 12.49 9.3
Weibo Corporation WB 139.74 54.6
Phibro Animal Health Corporation PAHC 53.19 31.18
Farmland Partners Inc. FPI 8.86 4.5
Enable Midstream Partners, LP ENBL 18.23 12.23
Adamas Pharmaceuticals, Inc. ADMS 42.65 7.75
Ally Financial Inc. ALLY 30.2 20.74
GrubHub Inc. GRUB 146.73 66.53
Five9, Inc. FIVN 48.47 22.88
Tarena International, Inc. TEDU 15.01 6
The Rubicon Project, Inc. RUBI 4.76 1.49
1347 Property Insurance Holdings, Inc. PIH 7.95 3.75
Bluerock Residential Growth REIT, Inc. BRG 9.81 6.75
Aerohive Networks, Inc. HIVE 5.95 3.21
2U, Inc. TWOU 98.08 45.73
Energous Corporation WATT 24.13 4.58
TriNet Group, Inc. TNET 59.91 39.37
Applied Genetic Technologies Corporation AGTC 7.35 2.28
Amber Road, Inc. AMBR 10.25 6.89
A10 Networks, Inc. ATEN 7.75 5.57
Aravive, Inc. ARAV 7.15 3.23
Q2 Holdings, Inc. QTWO 65.8 37.2
Akebia Therapeutics, Inc. AKBA 15.68 5.39
MediWound Ltd. MDWD 7.35 3.9
Paylocity Holding Corporation PCTY 85.12 42.91
Castlight Health, inc. CSLT 5.6 1.97
Galmed Pharmaceuticals Ltd. GLMD 17.96 5.04
Achaogen, Inc. AKAO 14.7 1.22
Aquinox Pharmaceuticals, Inc. AQXP 16.55 2.07
Coupa Software Incorporated COUP 80.73 32
Recro Pharma, Inc. REPH 12.73 4.8
Varonis Systems, Inc. VRNS 81.9 49
Semler Scientific Inc SMLR 39.35 7.15
Inogen, Inc INGN 282.92 112.83
Concert Pharmaceuticals, Inc. CNCE 28.03 11.25
Installed Building Products, Inc. IBP 77.6 29.68
Flexion Therapeutics, Inc. FLXN 28.14 11.32
Eagle Pharmaceuticals, Inc. EGRX 83.86 36.72
Revance Therapeutics, Inc. RVNC 37.4 18.06
Ladder Capital Corp LADR 17.38 12.27
Continental Building Products, Inc. CBPX 39.3 24.6
uniQure N.V. QURE 43.08 17.1
Genocea Biosciences, Inc. GNCA 8 0.29
Cara Therapeutics, Inc. CARA 23.95 11.6
New Home Company Inc. (The) NWHM 13.43 5.02
Ultragenyx Pharmaceutical Inc. RARE 90.15 38.89
Malibu Boats, Inc. MBUU 55.53 28.4
Trevena, Inc. TRVN 3.47 0.39
Dicerna Pharmaceuticals, Inc. DRNA 17.69 8.42
Care.com, Inc. CRCM 22.73 15.41
Akers Biosciences Inc. AKER 7.36 0.59
Santander Consumer USA Holdings Inc. SC 21.5 15.24
EP Energy Corporation EPE 3.31 0.68
Cypress Energy Partners, L.P. CELP 8.01 5.09
GlycoMimetics, Inc. GLYC 25.35 8.47
Retrophin, Inc. RTRX 32.15 20.95
China Customer Relations Centers, Inc. CCRC 33.77 8.09
Yirendai Ltd. YRD 47.21 10.31
Atlassian Corporation Plc TEAM 96.14 47.06
Duluth Holdings Inc. DLTH 34.21 16.52
Kitov Pharma Ltd. KTOV 3.03 0.62
Axsome Therapeutics, Inc. AXSM 5.6 2
Mimecast Limited MIME 45.94 28.23
Match Group, Inc. MTCH 57.15 29.89
Square, Inc. SQ 99.01 36.17
Mesoblast Limited MESO 8.6 3.51
Instructure, Inc. INST 49.15 30.15
Voyager Therapeutics, Inc. VYGR 31.31 8.59
WAVE Life Sciences Ltd. WVE 55.2 32.45
Equity Bancshares, Inc. EQBK 43.87 31.66
Kura Oncology, Inc. KURA 23.4 10.6
Fuling Global Inc. FORK 4.75 2.4
MyoKardia, Inc. MYOK 66.25 41.3
Adesto Technologies Corporation IOTS 9.55 3.53
Oasmia Pharmaceutical AB OASM 5.35 0.89
Ferrari N.V. RACE 149.33 95.96
Strongbridge Biopharma plc SBBP 8.85 3.87
First Data Corporation FDC 26.24 14.99
CPI Card Group Inc. PMTS 4.13 1.96
CytomX Therapeutics, Inc. CTMX 34.22 12.69
Allegiance Bancshares, Inc. ABTX 45.6 29.34
Aclaris Therapeutics, Inc. ACRS 25.64 6.3
Pure Storage, Inc. PSTG 28.66 14.8
NovoCure Limited NVCR 52.63 19.3
Surgery Partners, Inc. SGRY 19.8 9.79
Performance Food Group Company PFGC 38.9 28.33
Nabriva Therapeutics plc NBRV 6.86 1.2
Penumbra, Inc. PEN 165.95 84.6
REGENXBIO Inc. RGNX 82.15 24.05
Benitec Biopharma Limited BNTC 3.96 1.15
Houlihan Lokey Inc HLI 52.25 34.76
Conifer Holdings, Inc. CNFR 7.2 3.06
Global Blood Therapeutics, Inc. GBT 65.9 31.54
Aimmune Therapeutics, Inc. AIMT 39.43 21.71
Planet Fitness, Inc. PLNT 56.88 29.44
Sunrun Inc. RUN 15.96 5.33
Zynerba Pharmaceuticals, Inc. ZYNE 13.46 2.89
Intec Pharma Ltd. NTEC 8.13 3.65
Aqua Metals, Inc. AQMS 4.14 1.55
Xcel Brands, Inc XELB 3.45 1
vTv Therapeutics Inc. VTVT 7.83 0.7
NantKwest, Inc. NK 5.31 1.01
Neos Therapeutics, Inc. NEOS 11.4 1.57
Live Oak Bancshares, Inc. LOB 32.36 13.68
Ooma, Inc. OOMA 16.8 10
Rapid7, Inc. RPD 39.1 19.01
Ollie's Bargain Outlet Holdings, Inc. OLLI 96.5 50.85
Jupai Holdings Limited JP 25.04 3.84
Chiasma, Inc. CHMA 4.24 1.25
Hailiang Education Group Inc. HLG 82.63 46.51
Natera, Inc. NTRA 28.96 8.79
ConforMIS, Inc. CFMS 2.62 0.36
Teladoc Health, Inc. TDOC 86.35 31.3
Unique Fabricating, Inc. UFAB 9.13 4.22
Alarm.com Holdings, Inc. ALRM 58.72 35.01
AppFolio, Inc. APPF 90.85 39.05
Green Plains Partners LP GPP 16.62 13.46
Seres Therapeutics, Inc. MCRB 11.16 4.52
TransUnion TRU 76.55 52.61
Milacron Holdings Corp. MCRN 22.09 11.55
Lantheus Holdings, Inc. LNTH 24.3 12.68
Glaukos Corporation GKOS 68.37 26.05
Catabasis Pharmaceuticals, Inc. CATB 20.5 3.97
Ritter Pharmaceuticals, Inc. RTTR 3.94 0.47
Celyad SA CYAD 47.52 16
Fitbit, Inc. FIT 7.59 4.33
Univar Inc. UNVR 31.65 16.33
Wingstop Inc. WING 70.63 34.74
People's Utah Bancorp PUB 38.16 28.5
Evolent Health, Inc EVH 28.75 12.8
DAVIDsTEA Inc. DTEA 4.16 1.09
Baozun Inc. BZUN 66.33 28.23
Community Healthcare Trust Incorporated CHCT 31.54 21.51
Shopify Inc. SHOP 173.78 105.49
Fortress Transportation and Infrastructure Investors LLC FTAI 18.51 12.92
Arcadia Biosciences, Inc. RKDA 47.99 2.85
Galapagos NV GLPG 120.23 87.81
Jaguar Health, Inc. JAGX 4.85 0.18
BiondVax Pharmaceuticals Ltd. BVXV 7.49 3.97
Bojangles', Inc. BOJA 16.75 11.6
Collegium Pharmaceutical, Inc. COLL 29.21 14.16
aTyr Pharma, Inc. LIFE 4.15 0.38
HTG Molecular Diagnostics, Inc. HTGM 5.56 2.11
Adaptimmune Therapeutics plc ADAP 14.16 3.76
OpGen, Inc. OPGN 20 0.9
Black Stone Minerals, L.P. BSM 18.46 15.48
Blueprint Medicines Corporation BPMC 102.95 45.57
Enviva Partners, LP EVA 32.31 23.58
Viking Therapeutics, Inc. VKTX 19.65 3.88
National Storage Affiliates Trust NSA 31.32 22.22
Party City Holdco Inc. PRTY 16.8 8.78
Virtu Financial, Inc. VIRT 36.37 17.7
KemPharm, Inc. KMPH 8 1.75
Etsy, Inc. ETSY 57.43 17.73
XBiotech Inc. XBIT 6.27 2.31
Cidara Therapeutics, Inc. CDTX 8.15 2.1
Aduro Biotech, Inc. ADRO 9.3 2.47
Kornit Digital Ltd. KRNT 23.25 12.55
GoDaddy Inc. GDDY 84 49.07
Jernigan Capital, Inc. JCAP 21.61 14.99
Franklin Financial Network, Inc. FSB 41.2 25.55
SolarEdge Technologies, Inc. SEDG 68.55 32.2
Cellectis S.A. CLLS 38.53 15.58
Tantech Holdings Ltd. TANH 3.72 1.25
Summit Materials, Inc. SUM 33.66 11.5
Summit Therapeutics plc SMMT 14.77 1.15
Eyegate Pharmaceuticals, Inc. EYEG 1.3 0.28
Great Ajax Corp. AJX 13.49 11.56
Bellerophon Therapeutics, Inc. BLPH 2.92 0.6
Invitae Corporation NVTA 18.31 4.69
Inovalon Holdings, Inc. INOV 15.2 9.03
Easterly Government Properties, Inc. DEA 20.55 15.29
TRACON Pharmaceuticals, Inc. TCON 3.5 0.58
Spark Therapeutics, Inc. ONCE 92.39 34.7
InfraREIT, Inc. HIFR 22.74 16.95
Avinger, Inc. AVGR 8.6 0.19
Shake Shack, Inc. SHAK 69.22 37.29
Flex Pharma, Inc. FLKS 7.6 0.27
Ascendis Pharma A/S ASND 76.28 38.98
Zosano Pharma Corporation ZSAN 18.49 1.85
Box, Inc. BOX 29.01 15.76
County Bancorp, Inc. ICBK 31.94 17.37
trivago N.V. TRVG 8.98 4.09
Athene Holding Ltd. ATH 53.37 38.07
Ichor Holdings ICHR 34.35 14.51
SenesTech, Inc. SNES 2.11 0.32
Polar Power, Inc. POLA 6.6 4.15
Innovative Industrial Properties, Inc. IIPR 54.16 23.66
Smart Sand, Inc. SND 10.98 1.99
Hunter Maritime Acquisition Corp. HUNTU 10.55 9.9
Motif Bio plc MTFB 11.34 5.8
GDS Holdings Limited GDS 45.72 20.2
BlackLine, Inc. BL 57.09 32.38
Acushnet Holdings Corp. GOLF 27.4 19.28
ZTO Express (Cayman) Inc. ZTO 22.43 14.64
Myovant Sciences Ltd. MYOV 26.78 12.46
Ra Pharmaceuticals, Inc. RARX 18.31 5.16
iRhythm Technologies, Inc. IRTC 96.89 57.58
Forterra, Inc. FRTA 11.87 3.55
CRISPR Therapeutics AG CRSP 73.59 22.73
Mammoth Energy Services, Inc. TUSK 40.55 17.11
Azure Power Global Limited AZRE 17 8.9
Extraction Oil & Gas, Inc. XOG 17.25 3.88
AzurRx BioPharma, Inc. AZRX 3.88 1.05
Camping World Holdings, Inc. CWH 45.48 11.24
Everspin Technologies, Inc. MRAM 11.15 5.51
AquaVenture Holdings Limited WAAS 19.8 11.98
Obalon Therapeutics, Inc. OBLN 7.93 1.56
Advanced Disposal Services, Inc. ADSW 27.76 21.62
Coupa Software Inc COUP 80.73 32
Nutanix, Inc. NTNX 63.71 30.34
Tabula Rasa HealthCare, Inc. TRHC 90.65 29.18
MedEquities Realty Trust, Inc. MRT 11.54 6.46
Fulgent Genetics, Inc. FLGT 5.19 3.12
Shineco, Inc. TYHT 2.55 0.53
Valvoline Inc. VVV 25.01 18.62
Gridsum Holding Inc. GSUM 13.39 2.23
AC Immune SA ACIU 16.46 7.35
CapStar Financial Holdings, Inc. CSTR 21.63 13.52
e.l.f. Beauty, Inc. ELF 22.42 7.85
Novan, Inc. NOVN 4.34 0.7
The Trade Desk, Inc. TTD 155.75 42.8
Everbridge, Inc. EVBG 62.26 29.47
FB Financial Corporation FBK 44.45 32.86
Bank of N.T. Butterfield & Son Limited (The) NTB 52.94 30.03
Noble Midstream Partners LP NBLX 54.35 27.15
Airgain, Inc. AIRG 13.99 7.5
Medpace Holdings, Inc. MEDP 63.98 32.03
Protagonist Therapeutics, Inc. PTGX 23.08 5.99
Atomera Incorporated ATOM 7.13 2.5
Gemphire Therapeutics Inc. GEMP 10.44 0.59
At Home Group Inc. HOME 40.76 16.65
First Hawaiian, Inc. FHB 31.11 21.43
Cellect Biotechnology Ltd. APOP 9.99 2.1
Long Island Iced Tea Corp LTEA 6.59 6.17
Talend S.A. TLND 72.89 32.02
Tactile Systems Technology, Inc. TCMD 71.05 28.05
Kinsale Capital Group, Inc. KNSL 63.79 42.77
Kadmon Holdings, Inc. KDMN 5.83 1.93
TPI Composites, Inc. TPIC 32.01 18.23
Impinj, Inc. PI 26.4 11.07
Audentes Therapeutics, Inc. BOLD 42.81 18.43
LINE Corporation LN 46.91 27.79
Monster Digital Inc MSDI 6.1 5.13
M III Acquisition Corp MIIIU 11.85 10.18
Syros Pharmaceuticals, Inc. SYRS 13.65 5.56
Global Medical REIT Inc. GMRE 9.67 5.92
Twilio Inc. TWLO 96.67 23.91
Selecta Biosciences, Inc. SELB 16 2.66
Paragon Commercial Corp PBNC 55.96 52.33
Viveve Medical, Inc. VIVE 5.19 1.04
China Online Education Group COE 13.73 5.15
Atkore International Group Inc. ATKR 28.2 17.5
Sensus Healthcare, Inc. SRTS 8.72 5.22
Clearside Biomedical, Inc. CLSD 14.54 1
Moleculin Biotech, Inc. MBRX 2.8 0.98
NantHealth, Inc. NH 3.95 0.5
GMS Inc. GMS 38.47 13.95
Landcadia Holdings Inc LCAHU 16.5 10.06
Reata Pharmaceuticals, Inc. RETA 92.06 19.94
US Foods Holding Corp. USFD 40.6 27.99
Midland States Bancorp, Inc. MSBI 35.37 20.17
Merus N.V. MRUS 26.39 11.46
Reign Sapphire Corp RGNP 0.17 0.01
Grupo Supervielle S.A. SUPV 32.84 5.33
Pulse Biosciences, Inc PLSE 24.69 9.08
PhaseRx Inc PZRX 0.47 0.28
Acacia Communications, Inc. ACIA 46.64 25.57
SiteOne Landscape Supply, Inc. SITE 94.52 50.79
Turning Point Brands, Inc. TPB 43.83 19.19
Spring Bank Pharmaceuticals, Inc. SBPH 15.79 8.47
Intellia Therapeutics, Inc. NTLA 34.95 11.39
Global Water Resources, Inc. GWRS 11.33 8.3
Red Rock Resorts, Inc. RRR 36.36 18.78
Yintech Investment Holdings Limited YIN 10.02 4
SecureWorks Corp. SCWX 18.37 7.99
American Renal Associates Holdings, Inc ARA 23.52 11.5
MGM Growth Properties LLC MGP 30.12 24.26
Aeglea BioTherapeutics, Inc. AGLE 11 5.07
Datasea Inc. DTSS 22.5 3.9
Corvus Pharmaceuticals, Inc. CRVS 13.73 3.29
Senseonics Holdings, Inc. SENS 4.98 2.48
Hutchison China MediTech Limited HCM 41.14 23.09
Syndax Pharmaceuticals, Inc. SNDX 14.82 3.6
Proteostasis Therapeutics, Inc. PTI 10.35 1.75
AveXis Inc AVXS 217.83 102.08
BeiGene, Ltd. BGNE 216.77 97.41
Editas Medicine, Inc. EDIT 44.08 18.19
iClick Interactive Asia Group Limited ICLK 9.9 2.81
LexinFintech Holdings Ltd. LX 19.09 6.62
Dogness (International) Corporation DOGZ 5.71 1.79
Casa Systems, Inc. CASA 33.59 11.89
Newmark Group, Inc. NMRK 16.28 7.7
Denali Therapeutics Inc. DNLI 24.8 12.46
Luther Burbank Corporation LBC 13.29 8.09
CURO Group Holdings Corp. CURO 31.33 9.15
Odonate Therapeutics, Inc. ODT 31 11.78
Quanterix Corporation QTRX 24.28 13.39
Leisure Acquisition Corp. LACQU 10.3 9.87
Boxlight Corporation BOXL 11.8 1.2
ReTo Eco-Solutions, Inc. RETO 11.13 1.21
Big Rock Partners Acquisition Corp. BRPAU 10.95 10.21
Bluegreen Vacations Corporation BXG 25.4 10.75
Ameri Holdings, Inc. AMRH 5.88 0.17
SailPoint Technologies Holdings, Inc. SAIL 34.09 14.36
Sterling Bancorp, Inc. SBT 14.61 6.95
scPharmaceuticals Inc. SCPH 17.32 3.76
Level Brands, Inc. LEVB 6.19 2.66
Stitch Fix, Inc. SFIX 51.19 16.72
ACM Research, Inc. ACMR 14.94 4.75
Aquantia Corp. AQ 17.83 8.01
Allena Pharmaceuticals, Inc. ALNA 16.6 5.11
Evoqua Water Technologies Corp. AQUA 25.19 8.12
Funko, Inc. FNKO 31.05 6.12
Spero Therapeutics, Inc. SPRO 17.85 5.69
Altair Engineering Inc. ALTR 43.45 24.27
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 25.02 6.81
ForeScout Technologies, Inc. FSCT 40.46 22.54
Merchants Bancorp MBIN 28.71 18.99
Nexa Resources S.A. NEXA 20.42 10.86
BP Midstream Partners LP BPMP 21.86 14.5
National Vision Holdings, Inc. EYE 45.72 26.41
RISE Education Cayman Ltd REDU 17.75 6.95
Sea Limited SE 16.53 10.34
MongoDB, Inc. MDB 90.74 25.78
RumbleOn, Inc. RMBL 10.7 3.74
Qudian Inc. QD 16.86 4.1
OptiNose, Inc. OPTN 29.76 5.84
CarGurus, Inc. CARG 55.91 29.4
OrthoPediatrics Corp. KIDS 37.38 14.53
Restoration Robotics, Inc. HAIR 7.61 0.41
Switch, Inc. SWCH 17.89 6.41
Rhythm Pharmaceuticals, Inc. RYTM 35.85 17.02
PQ Group Holdings Inc. PQG 18.49 13.12
Deciphera Pharmaceuticals, Inc. DCPH 44.95 19.08
Nightstar Therapeutics plc NITE 27.78 10
NuCana plc NCNA 29.84 10.04
Roku, Inc. ROKU 76.48 27.17
RYB Education, Inc. RYB 23.01 5.75
Secoo Holding Limited SECO 14.65 8.08
Oasis Midstream Partners LP OMP 23.46 15.25
TDH Holdings, Inc. PETZ 6.13 0.55
Celcuity Inc. CELC 30.77 13.55
Despegar.com, Corp. DESP 33.5 11.55
Krystal Biotech, Inc. KRYS 25.38 8.61
Zai Lab Limited ZLAB 26.96 14.95
Tremont Mortgage Trust TRMT 15.5 8.4
Ranger Energy Services, Inc. RNGR 11.15 4.71
YogaWorks, Inc. YOGA 3.04 0.45
Venator Materials PLC VNTR 23.98 3.65
Newater Technology, Inc. NEWA 28.86 5.49
Redfin Corporation RDFN 31.07 13.92
Sienna Biopharmaceuticals, Inc. SNNA 20.5 2.32
RBB Bancorp RBB 32.94 17.12
PetIQ, Inc. PETQ 42.36 17.91
Calyxt, Inc. CLXT 26.42 9.33
Kala Pharmaceuticals, Inc. KALA 18.98 4.29
TPG RE Finance Trust, Inc. TRTX 19.9 16.87
Akcea Therapeutics, Inc. AKCA 38.99 15.57
Co-Diagnostics, Inc. CODX 5.28 1.15
Byline Bancorp, Inc. BY 24.33 15.62
Aileron Therapeutics, Inc. ALRN 10.6 0.71
Blue Apron Holdings, Inc. APRN 4.13 0.66
Dova Pharmaceuticals, Inc. DOVA 34.71 5.73
Mersana Therapeutics, Inc. MRSN 22.68 3.45
Avenue Therapeutics, Inc. ATXI 5.75 2.1
Esquire Financial Holdings, Inc. ESQ 26.91 18.45
Granite Point Mortgage Trust Inc. GPMT 18.61 14.99
Altice USA, Inc. ATUS 20.91 14.61
Safety, Income & Growth Inc. SAFE 19.59 15.26
SG Blocks, Inc. SGBX 6.2 2.5
Athenex, Inc. ATNX 19.97 10.25
Plymouth Industrial REIT, Inc. PLYM 16.8 11.12
ShotSpotter, Inc. SSTI 63.12 14.3
Appian Corporation APPN 43.06 22.99
WideOpenWest, Inc. WOW 12.65 6.25
SMART Global Holdings, Inc. SGH 54.45 26.36
Bright Scholar Education Holdings Limited BEDU 23.91 9.21
G1 Therapeutics, Inc. GTHX 67.97 16.51
ASV Holdings, Inc. ASV 9.96 2
Gardner Denver Holdings, Inc. GDI 36.69 18.92
Solaris Oilfield Infrastructure, Inc. SOI 23.27 10.85
Veritone, Inc. VERI 24.16 3.8
Five Point Holdings, LLC FPH 15 6.93
Guaranty Bancshares, Inc. GNTY 35.04 28.83
KKR Real Estate Finance Trust Inc. KREF 20.4 17.05
Ovid Therapeutics Inc. OVID 11 2.42
Biohaven Pharmaceutical Holding Company Ltd. BHVN 43 22.49
UroGen Pharma Ltd. URGN 65.33 38.35
Carvana Co. CVNA 70.82 17.01
China Rapid Finance Limited XRF 6.33 1.02
Cloudera, Inc. CLDR 22.24 10.36
Emerald Expositions Events, Inc. EEX 21.89 10.94
NCS Multistage Holdings, Inc. NCSM 19.4 4.99
Zymeworks Inc. ZYME 21.86 7.93
Floor & Decor Holdings, Inc. FND 57.5 24
Select Energy Services, Inc. WTTR 21.7 6.31
Cadence Bancorporation CADE 30.85 16.29
Tocagen Inc. TOCA 15.76 7.03
Warrior Met Coal, Inc. HCC 30.16 20.76
Yext, Inc. YEXT 26.85 10.84
Netshoes (Cayman) Limited NETS 9.57 1.16
Azul S.A. AZUL 34.75 15.65
Okta, Inc. OKTA 74.17 26.35
Elevate Credit, Inc. ELVT 10.92 3.9
Schneider National, Inc. SNDR 30.02 17.95
Hess Midstream Partners LP HESM 23.67 16.39
Alteryx, Inc. AYX 64.42 25.54
ProPetro Holding Corp. PUMP 22.49 11.68
Canada Goose Holdings Inc. GOOS 70.05 30.46
Ardagh Group S.A. ARD 20.4 10.46
Presidio, Inc. PSDO 19.48 12.43
BeyondSpring, Inc. BYSI 33.94 17.15
J. Jill, Inc. JILL 9.45 4.26
Snap Inc. SNAP 20.75 4.99
Hamilton Lane Incorporated HLNE 51.56 32.84
Clipper Realty Inc. CLPR 14.15 7.46
Foundation Building Materials, Inc. FBM 16.29 7.76
Sachem Capital Corp. SACH 4.11 2.91
Kimbell Royalty Partners KRP 22.97 13.24
Ramaco Resources, Inc. METC 9 4.5
Invitation Homes Inc. INVH 23.82 19.42
Laureate Education, Inc. LAUR 16.55 12.9
Jagged Peak Energy Inc. JAG 16.31 8.57
JELD-WEN Holding, Inc. JELD 41.81 13.47
Jounce Therapeutics, Inc. JNCE 28.4 2.69
REV Group, Inc. REVG 32.39 6.95
AnaptysBio, Inc. ANAB 128.55 55.4
ObsEva SA OBSV 18.18 9.36
Keane Group, Inc. FRAC 19.5 7.88
Weidai Ltd. WEI 10.25 9.26
Vapotherm, Inc. VAPO 21 15.98
Eton Pharmaceutcials, Inc. ETON 6.68 5.79
ToughBuilt Industries, Inc. TBLTU 4.97 3.75
CNFinance Holdings Limited CNF 7.6 5.05
Axonics Modulation Technologies, Inc. AXNX 16.43 13.2
Orchard Therapeutics plc ORTX 18.7 12.4
Twist Bioscience Corporation TWST 31.08 14
Gamida Cell Ltd. GMDA 15.41 8.44
StoneCo Ltd. STNE 31.35 16.71
Pintec Technology Holdings Limited PT 12.49 9.34
YETI Holdings, Inc. YETI 19.2 12.51
Alberton Acquisition Corporation ALACU 10.1 10
LogicBio Therapeutics, Inc. LOGC 17.98 7.88
Niu Technologies NIU 9.2 6.12
SolarWinds Corporation SWI 18.66 12.35
Studio City International Holdings Limited MSC 25.48 14.64
Osmotica Pharmaceuticals plc OSMT 9.2 6.25
PhaseBio Pharmaceuticals, Inc. PHAS 5.36 2.56
SI-BONE, Inc. SIBN 21 16.79
Anaplan, Inc. PLAN 28.83 20.95
Equillium, Inc. EQ 19.44 6.32
Allogene Therapeutics, Inc. ALLO 33.3 22.5
Livent Corporation LTHM 19.17 12.3
ARYA Sciences Acquisition Corp. ARYAU 10.39 10.17
ChaSerg Technology Acquisition Corp. CTACU 10.04 9.95
Elastic N.V. ESTC 82 60.52
EdtechX Holdings Acquisition Corp. EDTXU 10.08 9.96
Guardant Health, Inc. GH 46.1 29.2
Kodiak Sciences Inc KOD 10.43 6.11
Upwork Inc. UPWK 21.18 16.01
CooTek (Cayman) Inc. CTK 9.6 5.61
Gritstone Oncology, Inc. GRTS 31.1 11.61
Ra Medical Systems, Inc. RMED 20 7.35
Urovant Sciences Ltd. UROV 14 4.29
LAIX Inc. LAIX 12.65 7.25
Sutro Biopharma, Inc. STRO 15.2 8.69
Arvinas, Inc. ARVN 18.56 11.19
SVMK Inc. SVMK 17.24 10.3
Capital Bancorp, Inc. CBNK 13.8 11.2
Entasis Therapeutics Holdings Inc. ETTX 10.88 4.07
Arco Platform Limited ARCE 24.49 19.47
Viomi Technology Co., Ltd VIOT 9.33 7.53
Y-mAbs Therapeutics, Inc. YMAB 28.92 15.41
Farfetch Limited FTCH 30.25 17.01
Eventbrite, Inc. EB 37.97 25.12
Bank7 Corp. BSVN 19.25 11.95
Elanco Animal Health Incorporated ELAN 36.19 29.63
X Financial XYF 11.97 4.2
Qutoutiao Inc. QTT 15.97 4.15
Principia Biopharma Inc. PRNB 32.65 22.32
FVCBankcorp, Inc. FVCB 20.51 15.9
NIO Inc. NIO 11.6 5.9
111, Inc. YI 15.44 6
Gores Holdings III, Inc. GRSHU 10.25 10.01
Longevity Acquisition Corporation LOACU 10.45 10.13
Safe-T Group Ltd. SFET 12.75 2.51
TKK Symphony Acquisition Corporation TKKSU 10.19 10.02
Aridis Pharmaceuticals Inc. ARDS 13.69 7.82
Mesa Air Group, Inc. MESA 15.85 6.56
Vaccinex, Inc. VCNX 11.64 3.64
Pacific City Financial Corporation PCB 20.84 13.53
Arlo Technologies, Inc. ARLO 23.08 8.8
Cushman & Wakefield plc CWK 19 13.45
Adial Pharmaceuticals, Inc ADIL 6.31 1.21
Endava plc DAVA 30.74 21.2
Opera Limited OPRA 13.63 5.48
Summit Wireless Technologies, Inc. WISA 5.23 3.25
Aurora Mobile Limited JG 11.37 5.41
Liquidia Technologies, Inc. LQDA 37.18 10.96
Tenable Holdings, Inc. TENB 38.88 20.62
Pinduoduo Inc. PDD 29.96 17.15
Focus Financial Partners Inc. FOCS 48.4 23.25
Berry Petroleum Corporation BRY 18.03 7.91
Cango Inc. CANG 12.52 7.25
Aquestive Therapeutics, Inc. AQST 18.96 6.09
Bloom Energy Corporation BE 35.8 9.9
Provention Bio, Inc. PRVB 4.81 1.73
Replimune Group, Inc. REPL 22.14 9.97
Establishment Labs Holdings Inc. ESTA 28.25 21.09
Constellation Pharmaceuticals, Inc. CNST 11.89 4.01
Tilray, Inc. TLRY 214.06 22.1
First Western Financial, Inc. MYFW 19.7 10.96
Allakos Inc. ALLK 62.65 31.25
Crinetics Pharmaceuticals, Inc. CRNX 36.8 22.4
Coastal Financial Corporation CCB 18 12.5
Rubius Therapeutics, Inc. RUBY 26.94 13.83
Allegro Merger Corp. ALGRU 10.4 10.04
Domo, Inc. DOMO 27.3 14.17
BJ's Wholesale Club Holdings, Inc. BJ 31.45 19.83
Tricida, Inc. TCDA 39.35 22.5
EverQuote, Inc. EVER 18.69 4.18
Forty Seven, Inc. FTSV 22.93 12.33
BrightView Holdings, Inc. BV 22.87 5.5
HL Acquisitions Corp. HCCHU 10.43 10.06
Neuronetics, Inc. STIM 37.54 16
Translate Bio, Inc. TBIO 15.94 5.16
Entera Bio Ltd. ENTX 6.7 3
HyreCar Inc. HYRE 5.1 1.62
Neon Therapeutics, Inc. NTGN 15 5.02
The Lovesac Company LOVE 27.4 17.12
Uxin Limited UXIN 9.77 2.86
electroCore, Inc. ECOR 19.85 4.21
Autolus Therapeutics plc AUTL 48.01 20.86
i3 Verticals, Inc. IIIV 24.39 14.52
Essential Properties Realty Trust, Inc. EPRT 14.43 12.99
AVROBIO, Inc. AVRO 52.7 15.43
Magenta Therapeutics, Inc. MGTA 15.7 5.57
Kezar Life Sciences, Inc. KZR 32.9 15.5
Aptinyx Inc. APTX 31.85 16.15
Xeris Pharmaceuticals, Inc. XERS 27.23 15.52
Twelve Seas Investment Company TWLVU 10.35 10.06
Eidos Therapeutics, Inc. EIDX 23.12 9.2
LF Capital Acquistion Corp. LFACU 10.18 10
Thunder Bridge Acquisition, Ltd. TBRGU 10.21 10.01
Puxin Limited NEW 30 5.2
Avalara, Inc. AVLR 53.37 28.98
Verrica Pharmaceuticals Inc. VRCA 20.34 6.75
U.S. Xpress Enterprises, Inc. USX 16.68 4.94
Charah Solutions, Inc. CHRA 12 5.45
MeiraGTx Holdings plc MGTX 15 8.1
Ambow Education Holding Ltd. AMBO 7.36 3.97
Hancock Jaffe Laboratories, Inc. HJLI 5.24 1.48
Trident Acquisitions Corp. TDACU 10.25 10.01
Iterum Therapeutics plc ITRM 12.85 5.01
Kiniksa Pharmaceuticals, Ltd. KNSA 30.93 13.23
Scholar Rock Holding Corporation SRRK 28.77 13.39
GreenSky, Inc. GSKY 26.77 8.41
CLPS Incorporation CLPS 16.8 2.25
EVO Payments, Inc. EVOP 27.55 19.02
Pluralsight, Inc. PS 37.39 19.01
VectoIQ Acquisition Corp. VTIQU 10.2 10
Trinity Merger Corp. TMCXU 10.32 10.01
HUYA Inc. HUYA 48.57 14.66
AXA Equitable Holdings, Inc. EQH 22.88 14.91
Evelo Biosciences, Inc. EVLO 16.26 7.29
Origin Bancorp, Inc. OBNK 41.31 32.27
Construction Partners, Inc. ROAD 13.95 8.17
Spirit of Texas Bancshares, Inc. STXB 22.78 18.45
ASLAN Pharmaceuticals Limited ASLN 10.24 2.86
BayCom Corp BCML 26.71 19.25
Carbon Black, Inc. CBLK 34.1 12.27
Inspire Medical Systems, Inc. INSP 56.99 24.05
Unity Biotechnology, Inc. UBX 22.97 10.76
PermRock Royalty Trust PRT 15.34 5.82
DocuSign, Inc. DOCU 67.87 37.41
Goosehead Insurance, Inc. GSHD 36.43 14.8
Smartsheet Inc. SMAR 32.21 18.88
nLIGHT, Inc. LASR 40.9 16.62
Ceridian HCM Holding Inc. CDAY 44.29 30.52
Level One Bancorp, Inc. LEVL 29.16 21.49
Pivotal Software, Inc. PVTL 28.91 14.99
Surface Oncology, Inc. SURF 17.83 3.65
GrafTech International Ltd. EAF 21.1 10.34
AGM Group Holdings Inc. AGMH 42.4 6.3
Pure Acquisition Corp. PACQU 11.37 10.11
Zuora, Inc. ZUO 37.09 16.08
Spotify Technology S.A. SPOT 196.28 106.84
iQIYI, Inc. IQ 44.2 14.87
Genprex, Inc. GNPX 15.9 1
Unum Therapeutics Inc. UMRX 16.77 3.7
Homology Medicines, Inc. FIXX 26.3 15.54
Bilibili Inc. BILI 21.28 9.99
OneSmart International Education Group Limited ONE 15.78 6.99
OP Bancorp OPBK 13.72 8.13
GreenTree Hospitality Group Ltd. GHG 24.31 9.7
Dropbox, Inc. DBX 42 19.38
Sunlands Online Education Group STG 11.1 2.26
Breakwave Dry Bulk Shipping ETF BDRY 25.58 14.66
GOLDEN BULL LIMITED DNJR 9 3.79
Zscaler, Inc. ZS 47.26 24.95
Senmiao Technology Limited AIHS 8.06 3.75
Tiberius Acquisition Corporation TIBRU 10.28 10.01
Arcus Biosciences, Inc. RCUS 17.71 9.74
Opes Acquisition Corp. OPESU 10.32 10.01
Bridgewater Bancshares, Inc. BWB 13.47 9.84
BioXcel Therapeutics, Inc. BTAI 12.99 2.41
DFB Healthcare Acquisitions Corp. DFBHU 10.59 10
FARMMI, INC. FAMI 10.07 2.7
Biofrontera AG BFRA 17.87 11.21
Motus GI Holdings, Inc. MOTS 9.69 2.62
Quintana Energy Services Inc. QES 10.46 3.46
Cardlytics, Inc. CDLX 27.65 10.4
Evolus, Inc. EOLS 38.49 6.85
Huami Corporation HMI 14.06 8.71
Mudrick Capital Acquisition Corporation MUDSU 10.5 9.99
Victory Capital Holdings, Inc. VCTR 13.3 7.5
Cactus, Inc. WHD 40.5 20.25
SSLJ.com Limited SSLJ 5.35 0.25
FTS International, Inc. FTSI 21.92 6.61
Central Puerto S.A. CEPU 18.02 8.39
Corporacion America Airports SA CAAP 16.6 5.89
One Stop Systems, Inc. OSS 6.1 1.94
Hudson Ltd. HUD 22.99 14.39
iPic Entertainment Inc. IPIC 15.14 2.38
Sol-Gel Technologies Ltd. SLGL 13.64 5.79
VICI Properties Inc. VICI 21.85 17.12
MTech Acquisition Corp. MTECU 12.05 10.02
PlayAGS, Inc. AGS 32.04 18.5
Solid Biosciences Inc. SLDB 51.7 7.19
resTORbio, Inc. TORC 20.85 7.97
Eyenovia, Inc. EYEN 9.95 2.6
Gordon Pointe Acquisition Corp. GPAQU 10.5 9.97
Gates Industrial Corporation plc GTES 20.21 12.58
Menlo Therapeutics Inc. MNLO 37.82 3.79
PagSeguro Digital Ltd. PAGS 39.1 17.49
Nine Energy Service, Inc. NINE 39.06 20.56
ADT Inc. ADT 12.64 6.01
Americold Realty Trust COLD 27.65 16.99
Platinum Eagle Acquisition Corp. EAGLU 10.68 10
Industrial Logistics Properties Trust ILPT 23.85 18.41
Liberty Oilfield Services Inc. LBRT 23.23 12.9
Nebula Acquisition Corporation NEBUU 10.2 9.96
Cue Biopharma, Inc. CUE 17.25 4.35
Microsoft Corporation MSFT 115.11 83.56
1347 Property Insurance Holdings Inc PIHPP 25.64 16.7
180 Degree Capital Corp TURN 2.46 1.71
1 800 FLOWERS COM Inc FLWS 14.65 10.1
1st Constitution Bancorp NJ FCCY 22.75 17.98
1st Source Corporation SRCE 58.11 38.44
21Vianet Group Inc VNET 11.71 5.1
360 Finance Inc QFIN 16.5 15.02
3PEA International Inc TPNL 4.95 0.71
51job Inc JOBS 113.06 52.19
8x8 Inc EGHT 23.2 14.4
AAON Inc AAON 43.64 29.23
Abeona Therapeutics Inc ABEO 21.45 6.4
Abeona Therapeutics Inc ABEOW 16 2.46
Ability Inc ABIL 12.02 1.59
ABIOMED Inc ABMD 449.75 192.49
Abraxas Petroleum Corporation AXAS 3.23 0.94
Acacia Research Corporation ACTG 4.4 2.85
Acadia Healthcare Company Inc ACHC 44.94 24.75
ACADIA Pharmaceuticals Inc ACAD 32.33 13.03
Acasti Pharma Inc ACST 1.57 0.45
Accelerate Diagnostics Inc AXDX 29.9 10.42
Acceleron Pharma Inc XLRN 58.47 33.62
Access National Corporation ANCX 29.82 20.58
Accuray Incorporated ARAY 5.9 3.31
AcelRx Pharmaceuticals Inc ACRX 4.8 1.7
Acer Therapeutics Inc ACER 32.83 14.81
Aceto Corporation ACET 11.65 0.82
Achieve Life Sciences Inc ACHV 20.2 1.18
Achillion Pharmaceuticals Inc ACHN 4.23 1.31
ACI Worldwide Inc ACIW 30.12 20.71
ACNB Corporation ACNB 40.69 26.67
Acorda Therapeutics Inc ACOR 32.6 12.94
Activision Blizzard Inc ATVI 83.39 43.99
Adamis Pharmaceuticals Corporation ADMP 4.85 2.1
Addus HomeCare Corporation ADUS 76.43 34.35
ADDvantage Technologies Group Inc AEY 1.52 1.23
ADMA Biologics Inc ADMA 6.85 2.17
Adobe Inc ADBE 275.49 177.7
ADOMANI Inc ADOM 4.93 0.23
ADTRAN Inc ADTN 19.52 10.43
Advanced Emissions Solutions Inc ADES 11.98 6.98
Advanced Energy Industries Inc AEIS 77.53 38.84
Advanced Micro Devices Inc AMD 32.72 9.53
Advaxis Inc ADXS 3.24 0.19
Adverum Biotechnologies Inc ADVM 7.95 2.87
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 26.02 18.04
AdvisorShares Dorsey Wright Short ETF DWSH 32.68 24.3
Aegion Corp AEGN 26.7 15.28
Aehr Test Systems AEHR 3.23 1.37
Aemetis Inc AMTX 2.45 0.43
Aerie Pharmaceuticals Inc AERI 73.9 33
AeroVironment Inc AVAV 119.83 43.01
Aerpio Pharmaceuticals Inc ARPO 5 1.6
AEterna Zentaris Inc AEZS 3.87 1.19
Aethlon Medical Inc AEMD 1.9 0.93
Aevi Genomic Medicine Inc GNMX 2.39 0.67
Agenus Inc AGEN 6.04 1.59
Agilysys Inc AGYS 17.02 10.98
Agios Pharmaceuticals Inc AGIO 99.55 42.73
AGNC Investment Corp AGNC 18.67 16.28
AGNC Investment Corp AGNCB 25.3 23.51
AGNC Investment Corp AGNCN 25.76 23.36
AgroFresh Solutions Inc AGFS 8.24 3.54
AgroFresh Solutions Inc AGFSW 0.65 0.11
Air T Inc AIRT 42.5 24.03
Air Transport Services Group Inc ATSG 27.07 17.51
AirMedia Group Inc AMCN 1.33 0.19
Akamai Technologies Inc AKAM 82.58 58.33
Akari Therapeutics Plc AKTX 4.39 1.57
Akorn Inc AKRX 33.56 3.33
Akoustis Technologies Inc AKTS 9.28 3.47
Alaska Communications Systems Group Inc ALSK 2.67 1.38
Alberton Acquisition Corporation ALAC 9.8 9.67
Alberton Acquisition Corporation ALACW 0.12 0.09
Albireo Pharma Inc ALBO 39.35 20.9
Alcentra Capital Corp ABDC 7.95 5.47
Alexion Pharmaceuticals Inc ALXN 139.01 93.94
Alico Inc ALCO 34.52 25.35
Align Technology Inc ALGN 392.98 193.72
Alimera Sciences Inc ALIM 1.36 0.72
Alithya Group inc ALYA 5.32 2.35
ALJ Regional Holdings Inc ALJJ 3.59 1.31
Alkermes plc ALKS 67.26 27.94
Allegiant Travel Company ALGT 176.84 100.22
Allegro Merger Corp ALGR 9.78 9.52
Allegro Merger Corp ALGRR 0.43 0.25
Allegro Merger Corp ALGRW 0.41 0.3
Alliance Resource Partners L P ARLP 20.31 14.51
Allied Healthcare Products Inc AHPI 3.98 1.67
Allied Motion Technologies Inc AMOT 54.39 29.78
Alliqua BioMedical Inc ALQA 3.04 1.63
Allot Communications Ltd ALLT 7.27 4.85
Allscripts Healthcare Solutions Inc MDRX 16.03 8.64
Alnylam Pharmaceuticals Inc ALNY 148.54 62.67
Alpha and Omega Semiconductor Limited AOSL 17.74 9.16
Alphabet Inc GOOG 1268.33 976.22
Alphabet Inc GOOGL 1285.5 984.67
AlphaMark Actively Managed Small Cap ETF SMCP 27.84 19.79
Alphatec Holdings Inc ATEC 4.07 2.17
Alpine Immune Sciences Inc ALPN 11.65 3.68
Alta Mesa Resources Inc AMR 8.68 0.83
Alta Mesa Resources Inc AMRWW 2.15 0.07
Altaba Inc AABA 82.36 55.65
Altimmune Inc ALT 60.9 1.72
Altisource Portfolio Solutions S A ASPS 37.52 19.64
Altra Industrial Motion Corp AIMC 52.39 23.87
Altus Midstream Company ALTM 9.9 7.63
AMAG Pharmaceuticals Inc AMAG 25.65 12.3
Amalgamated Bank AMAL 22.35 16.35
Amarin Corporation plc AMRN 22.98 2.45
A Mark Precious Metals Inc AMRK 14.54 10.78
Amazon com Inc AMZN 2039.51 1189.01
Ambac Financial Group Inc AMBC 22.22 14.14
Ambac Financial Group Inc AMBCW 11.8 5.51
Ambarella Inc AMBA 64.47 31.84
AMC Networks Inc AMCX 67.82 48.91
AMCI Acquisition Corp AMCIU 10.01 9.95
Amdocs Limited DOX 69.31 56.52
Amedisys Inc AMED 140.23 50.51
Amerco UHAL 382.42 318.35
America First Multifamily Investors L P ATAX 6.17 5.09
America Movil, S.A.B. de C.V. AMOV 19.48 12.09
American Airlines Group Inc AAL 57.91 29.72
American Electric Technologies Inc AETI 8.01 0.4
American Finance Trust Inc AFIN 17.28 12.06
American National Bankshares Inc AMNB 41.93 28.98
American National Insurance Company ANAT 131.54 111.25
American Outdoor Brands Corporation AOBC 15.75 9
American Public Education Inc APEI 45.45 23.4
American River Bankshares AMRB 16.67 12.06
American Software Inc AMSWA 18.71 9.3
American Superconductor Corporation AMSC 12.32 3.81
American Woodmark Corporation AMWD 140.05 53.76
America& 39 s Car Mart Inc CRMT 84.85 43.25
Ameris Bancorp ABCB 57.57 30.09
AMERISAFE Inc AMSF 63.08 48.61
AmeriServ Financial Inc ASRV 4.53 3.93
Ames National Corporation ATLO 31.51 24.9
Amgen Inc AMGN 208.25 162.53
Amicus Therapeutics Inc FOLD 17.12 8.38
Amkor Technology Inc AMKR 11.51 5.74
Amplify Online Retail ETF IBUY 54.51 37.41
Amtech Systems Inc ASYS 11.37 4.03
Amyris Inc AMRS 9.2 3.02
Analog Devices Inc ADI 100.99 77.4
Anavex Life Sciences Corp AVXL 4.26 1.25
ANGI Homeservices Inc ANGI 23.48 11.42
AngioDynamics Inc ANGO 24.23 15.71
ANI Pharmaceuticals Inc ANIP 72.41 41.17
Anika Therapeutics Inc ANIK 68.43 28.77
Anixa Biosciences Inc ANIX 6.59 3.37
ANSYS Inc ANSS 189.51 136.81
Antares Pharma Inc ATRS 3.8 1.93
Apellis Pharmaceuticals Inc APLS 30 11.47
Apogee Enterprises Inc APOG 50.55 26.73
Apollo Endosurgery Inc APEN 9.11 3.19
Apollo Investment Corporation AINV 16.83 12.38
Apollo Medical Holdings Inc AMEH 30 13.21
Apple Inc AAPL 57.82 36.16
Appliance Recycling Centers of America Inc ARCI 5 0.36
Applied DNA Sciences Inc APDN 1.61 0.36
Applied DNA Sciences Inc APDNW 0.4 0
Applied Materials Inc AMAT 60.74 28.99
Applied Optoelectronics Inc AAOI 48.8 13.84
Approach Resources Inc AREX 3.93 0.84
Apricus Biosciences Inc APRI 3.19 0.19
Aptevo Therapeutics Inc APVO 5.94 1.24
Aptorum Group Limited APM 15.7 13.51
Aptose Biosciences Inc APTO 4.5 1.84
AquaBounty Technologies Inc AQB 8.89 1.68
Aratana Therapeutics Inc PETX 6.97 3.72
Arbutus Biopharma Corporation ABUS 12.35 3.5
ARC Group Worldwide Inc ARCW 2.6 1
ARCA biopharma Inc ABIO 1.9 0.28
ArcBest Corporation ARCB 50.8 31.18
Arch Capital Group Ltd ACGL 31.14 24.8
Arch Capital Group Ltd ACGLO 24.33 20.03
Arch Capital Group Ltd ACGLP 23.68 19.45
Arcimoto Inc FUV 4.68 1.91
Arcturus Therapeutics Ltd ARCT 9.8 4.11
Arena Pharmaceuticals Inc ARNA 49.63 30.89
Ares Capital Corporation ARCC 17.16 14.08
argenx SE ARGX 109.82 56.95
Ark Restaurants Corp ARKR 26.04 18.18
Arotech Corporation ARTX 4 2.42
ArQule Inc ARQL 6.81 1.51
Array BioPharma Inc ARRY 19.99 12.59
ARRIS International plc ARRS 30.98 22.54
Arrow DWA Country Rotation ETF DWCR 32.24 24.68
Arrow Financial Corporation AROW 39.44 30.87
Arrowhead Pharmaceuticals Inc ARWR 20.3 3.72
Artesian Resources Corporation ARTNA 41.09 32.1
Art& 39 s Way Manufacturing Co Inc ARTW 3.15 1.94
ARYA Sciences Acquisition Corp ARYA 9.8 9.6
ARYA Sciences Acquisition Corp ARYAW 1.6 1.6
Ascena Retail Group Inc ASNA 4.91 1.82
Ascent Capital Group Inc ASCMA 11.83 0.31
Asia Pacific Wire & Cable Corporation Limited APWC 2.77 1.8
ASML Holding N V ASML 220.78 145.01
Aspen Group Inc ASPU 9.17 4.93
Aspen Technology Inc AZPN 118.6 66.17
Assembly Biosciences Inc ASMB 64.16 19.05
Assertio Therapeutics Inc ASRT 8.04 3.53
Asta Funding Inc ASFI 5.17 2.85
Astec Industries Inc ASTE 63.73 28.23
Astronics Corporation ATRO 47.36 28.46
AstroNova Inc ALOT 23.09 12.66
Astrotech Corporation ASTC 6.36 1.71
Asure Software Inc ASUR 19.06 4.39
ATA Inc ATAI 2.59 0.44
Athersys Inc ATHX 2.79 1.34
Atlantic American Corporation AAME 3.78 2.24
Atlantic Capital Bancshares Inc ACBI 21.4 14.55
Atlantica Yield plc AY 20.65 17.94
Atlanticus Holdings Corporation ATLC 4.68 1.63
Atlas Air Worldwide Holdings AAWW 74 36.85
Atlas Financial Holdings Inc AFH 21.35 8.01
Atlas Financial Holdings Inc AFHBL 27.44 24.12
ATN International Inc ATNI 87.94 49.68
Atossa Genetics Inc ATOS 9.99 0.92
AtriCure Inc ATRC 35.58 15.05
Atrion Corporation ATRI 785.7 522.65
Attis Industries Inc ATIS 0.57 0.15
Attis Industries Inc ATISW 0.17 0.01
Attunity Ltd ATTU 22.97 6.55
Auburn National Bancorporation Inc AUBN 52.88 28.88
AudioCodes Ltd AUDC 12.85 6.58
AudioEye Inc AEYE 9.3 0.32
Aurinia Pharmaceuticals Inc AUPH 6.83 4.85
Autodesk Inc ADSK 157.2 104.81
Automatic Data Processing Inc ADP 150.91 106.01
AutoWeb Inc AUTO 9.64 2
Avadel Pharmaceuticals plc AVDL 11.7 1.74
Avalon GloboCare Corp AVCO 3.9 1
AVEO Pharmaceuticals Inc AVEO 3.48 1.49
Aviat Networks Inc AVNW 18.75 12.32
Avid Bioservices Inc CDMO 7.32 2.32
Avid Bioservices Inc CDMOP 26.07 21.78
Avid Technology Inc AVID 6.66 4.28
Avis Budget Group Inc CAR 50.35 22.38
Avnet Inc AVT 48.72 34.09
Aware Inc AWRE 4.64 3.4
Axcelis Technologies Inc ACLS 31.3 15.54
AxoGen Inc AXGN 55.9 17.09
Axon Enterprise Inc AAXN 74.89 25.03
AXT Inc AXTI 9.45 4.06
Aytu BioScience Inc AYTU 75.8 0.69
B Communications Ltd BCOM 20.49 5.15
B Riley Financial Inc RILY 22.79 14.16
B O S Better Online Solutions BOSC 2.62 1.93
Baidu Inc BIDU 284.07 157.12
Balchem Corporation BCPC 115.97 70.4
Ballard Power Systems Inc BLDP 4.55 2.26
BancFirst Corporation BANF 64.14 48.4
BancFirst Corporation BANFP 33.53 26
Bancorp 34 Inc BCTF 16.63 13.68
Bandwidth Inc BAND 55.64 19.88
Bank First National Corporation BFC 52.02 45.91
Bank of Commerce Holdings CA BOCH 13.11 10.51
Bank of Marin Bancorp BMRC 44.63 32.37
Bank Of Montreal BMLP 53.24 42.52
Bank of South Carolina Corp BKSC 22.3 17.75
Bank of the James Financial Group Inc BOTJ 16.85 12.68
Bank OZK OZK 42.07 21.01
BankFinancial Corporation BFIN 18.1 13.98
Banner Corporation BANR 66.04 50.64
Barclays PLC DFVL 63.25 60.34
Barclays PLC DFVS 39.5 31.58
Barrett Business Services Inc BBSI 97.03 53.93
Bassett Furniture Industries Incorporated BSET 36.55 18.99
BCB Bancorp Inc NJ BCBP 15.58 10.26
Beacon Roofing Supply Inc BECN 66.08 25.31
Beasley Broadcast Group Inc BBGI 13.52 3.2
Bed Bath & Beyond Inc BBBY 23.1 10.62
Bel Fuse Inc BELFA 25.11 13.04
Bel Fuse Inc BELFB 28.5 17.06
Benefitfocus Inc BNFT 53.64 22.65
Benitec Biopharma Limited BNTCW 0.7 0.11
BGC Partners Inc BGCP 14.24 5.14
Big 5 Sporting Goods Corporation BGFV 9.03 2.32
Big Rock Partners Acquisition Corp BRPA 10.2 9.68
Big Rock Partners Acquisition Corp BRPAR 0.68 0.26
Bioanalytical Systems Inc BASI 2.57 1.22
Biocept Inc BIOC 21.84 0.69
BioCryst Pharmaceuticals Inc BCRX 9.6 4.35
BioDelivery Sciences International Inc BDSI 4 1.7
Biogen Inc BIIB 383.83 257.52
BioHiTech Global Inc BHTG 5.27 1.62
BIO key International Inc BKYI 2.65 0.75
Biolase Inc BIOL 2.65 0.92
BioLife Solutions Inc BLFS 25.48 4.73
BioLineRx Ltd BLRX 15 0.43
BioMarin Pharmaceutical Inc BMRN 106.07 76.01
Biomerica Inc BMRA 5.3 1.7
Bionano Genomics Inc BNGO 8.25 4.9
Bionano Genomics Inc BNGOW 2.95 1.26
Bio Path Holdings Inc BPTH 40 0.16
BioScrip Inc BIOS 4 2.31
BioSig Technologies Inc BSGM 7.5 1.7
BioSpecifics Technologies Corp BSTC 64.94 38.52
Bio Techne Corp TECH 203.74 130.42
BioTelemetry Inc BEAT 73.62 29.75
Bison Capital Acquisition Corp BCAC 10.43 9.85
Bison Capital Acquisition Corp BCACR 0.58 0.28
Bison Capital Acquisition Corp BCACU 13 10.3
BJ& 39 s Restaurants Inc BJRI 75.56 35.96
Black Ridge Acquisition Corp BRAC 10.05 9.58
Black Ridge Acquisition Corp BRACR 0.42 0.25
Black Ridge Acquisition Corp BRACU 11.16 10.1
Blackbaud Inc BLKB 118.56 58.74
BlackRock Capital Investment Corporation BKCC 5.98 4.86
BlackRock TCP Capital Corp TCPC 14.19 12.75
Blink Charging Co BLNK 8.01 1.33
Bloomin& 39 Brands Inc BLMN 24.48 17.21
Blucora Inc BCOR 40.25 22.3
Blue Bird Corporation BLBD 25.65 16.02
Blue Hills Bancorp Inc BHBK 25.04 17.94
bluebird bio Inc BLUE 233.05 91.25
Blueknight Energy Partners L P L L C BKEP 5 1.11
Blueknight Energy Partners L P L L C BKEPP 7.17 4.6
BlueStar Israel Technology ETF ITEQ 36.61 29.6
BMC Stock Holdings Inc BMCH 24.95 14.74
Boingo Wireless Inc WIFI 34.9 18.81
BOK Financial Corporation BOKF 104.2 70.59
BOK Financial Corporation BOKFL 25.78 22.14
Bonso Electronics International Inc BNSO 4.1 1.84
Booking Holdings Inc BKNG 2019.49 2
Borqs Technologies Inc BRQS 9.95 2.11
Boston Omaha Corporation BOMN 30.53 19.9
Boston Private Financial Holdings Inc BPFH 17.4 10.05
Bottomline Technologies Inc EPAY 72.71 34.54
Boxwood Merger Corp BWMCU 10 9.9
Brainstorm Cell Therapeutics Inc BCLI 5.19 2.98
Brandes Investment Trust BVNSC 100 99.88
Bridge Bancorp Inc BDGE 37.51 24.39
Bridgeline Digital Inc BLIN 2.64 0.23
Bridgford Foods Corporation BRID 21.24 12.5
Brightcove Inc BCOV 10.55 6.55
Brighthouse Financial Inc BHF 67.46 29.07
Brighthouse Financial Inc BHFAL 25.14 20.27
Broadcom Inc AVGO 263.74 198.86
BroadVision Inc BVSN 3.75 1.06
Broadway Financial Corporation BYFC 2.5 0.95
Broadwind Energy Inc BWEN 3.15 1.2
Brookfield Property Partners L P BPY 20.85 15.05
Brookfield Property REIT Inc BPR 20.57 15.01
Brookfield Property REIT Inc BPRAP 24.36 20.55
Brookline Bancorp Inc BRKL 19.01 12.86
Brooks Automation Inc BRKS 39.36 23
BRP Inc DOOO 47.69 24.29
Bruker Corporation BRKR 36.05 26.45
Bryn Mawr Bank Corporation BMTC 49.44 33.1
BSB Bancorp Inc BLMT 35.95 26.82
BSQUARE Corporation BSQR 4.55 1.55
Builders FirstSource Inc BLDR 23.03 10.23
Business First Bancshares Inc BFST 28.62 21.49
C&F Financial Corporation CFFI 65.21 45.16
C H Robinson Worldwide Inc CHRW 99.59 79.06
Cabot Microelectronics Corporation CCMP 122.03 84.22
Cadence Design Systems Inc CDNS 47.26 35.85
Cadiz Inc CDZI 14.7 8.69
Caesars Entertainment Corporation CZR 14.35 5.9
Caesarstone Ltd CSTE 24.61 12.47
Caladrius Biosciences Inc CLBS 8.64 3.49
Calamos Convertible and High Income Fund CHY 13.31 8.64
Calamos Convertible Opportunities and Income Fund CHI 12.54 8.23
Calamos Global Dynamic Income Fund CHW 9.06 6.11
Calamos Global Total Return Fund CGO 14.91 9.66
Calamos Strategic Total Return Fund CSQ 13.28 9.36
CalAmp Corp CAMP 25.03 11.84
Calavo Growers Inc CVGW 106.05 70.57
Cal Maine Foods Inc CALM 51.36 39.91
Calumet Specialty Products Partners L P CLMT 8.55 2.02
Cambridge Bancorp CATC 93.8 74.07
Camden National Corporation CAC 46.75 33.78
Camtek Ltd CAMT 10.78 5.65
Canadian Solar Inc CSIQ 17.75 11.87
Cancer Genetics Inc CGIX 2.1 0.2
Canterbury Park Holding Corporation CPHC 17.21 13.64
Capital City Bank Group CCBG 26.92 22.1
Capital Product Partners L P CPLP 3.22 2.05
Capital Southwest Corporation CSWC 20.46 13.9
Capital Southwest Corporation CSWCL 26.47 24.68
Capitala Finance Corp CPTA 8.92 6.59
Capitol Federal Financial Inc CFFN 14.04 11.44
Capricor Therapeutics Inc CAPR 10 0.32
Capstone Turbine Corporation CPST 1.82 0.56
Carbonite Inc CARB 42.8 21.15
Cardiovascular Systems Inc CSII 39.25 21.05
Cardtronics plc CATM 38.16 20.11
Career Education Corporation CECO 18.78 11.2
CareTrust REIT Inc CTRE 20.21 12.42
Carolina Financial Corporation CARO 45.04 27.92
Carolina Trust BancShares Inc CART 9.89 7.44
Carrizo Oil & Gas Inc CRZO 29.96 9.88
Carrols Restaurant Group Inc TAST 16.3 9.18
Carver Bancorp Inc CARV 11 2.5
Casella Waste Systems Inc CWST 33.74 22.38
Caseys General Stores Inc CASY 136.68 95.7
CASI Pharmaceuticals Inc CASI 8.23 2.77
Cass Information Systems Inc CASS 73.65 50.55
Catalyst Biosciences Inc CBIO 35.6 6.59
Catalyst Pharmaceuticals Inc CPRX 4.01 1.92
Catasys Inc CATS 13.27 3.75
Cathay General Bancorp CATY 44.08 32.11
Cavco Industries Inc CVCO 256.95 126.94
CB Financial Services Inc CBFV 35.34 23.03
CBAK Energy Technology Inc CBAT 0.6 0.32
CBM Bancorp Inc CBMB 13.05 12.06
Cboe Global Markets Inc CBOE 135.64 91.23
CBTX Inc CBTX 38.14 27.39
CDK Global Inc CDK 75.03 45
CDW Corporation CDW 95.97 67.38
CECO Environmental Corp CECE 8.91 4.08
Celgene Corporation CELG 109.14 59.21
Celldex Therapeutics Inc CLDX 3.07 0.2
Cellect Biotechnology Ltd APOPW 2.85 0.25
Cellectar Biosciences Inc CLRB 13.7 1.29
Cellectar Biosciences Inc CLRBW 0.79 0.05
Cellectar Biosciences Inc CLRBZ 0.59 0.04
Cellular Biomedicine Group Inc CBMG 23.65 12.32
Celsion Corporation CLSN 3.32 1.36
Celsius Holdings Inc CELH 5.93 3.12
Cemtrex Inc CETX 3.04 0.57
Cemtrex Inc CETXP 6.83 1.25
Cemtrex Inc CETXW 0.5 0.01
Centennial Resource Development Inc CDEV 22.75 10.04
CenterState Bank Corporation CSFL 31.72 19.9
Central European Media Enterprises Ltd CETV 4.8 2.69
Central Federal Corporation CFBK 16.73 10.68
Central Garden & Pet Company CENT 44.94 30.4
Central Garden & Pet Company CENTA 41.73 27.74
Central Valley Community Bancorp CVCY 22.01 17.64
Centric Brands Inc CTRC 5.86 2.95
Century Aluminum Company CENX 24.34 6.81
Century Bancorp Inc CNBKA 83.92 65.97
Century Casinos Inc CNTY 9.67 6
Ceragon Networks Ltd CRNT 4.65 2
Cerecor Inc CERC 5.66 2.24
Cerner Corporation CERN 72.9 48.9
Cerus Corporation CERS 7.78 3.56
Cesca Therapeutics Inc KOOL 3.79 0.23
CEVA Inc CEVA 49.25 20.64
CF Finance Acquisition Corp CFFAU 10.04 10
Champions Oncology Inc CSBR 17.47 3.39
Changyou com Limited CYOU 25.18 12.86
Chanticleer Holdings Inc BURG 4.12 1.29
Charles & Colvard Ltd CTHR 1.55 0.83
Chart Industries Inc GTLS 78.33 44.64
Charter Communications Inc CHTR 387.5 261.04
ChaSerg Technology Acquisition Corp CTAC 10 9.5
ChaSerg Technology Acquisition Corp CTACW 1 0.73
Check Point Software Technologies Ltd CHKP 120.5 95.68
Check Cap Ltd CHEK 14.87 2.04
Check Cap Ltd CHEKW 0.41 0.02
Checkpoint Therapeutics Inc CKPT 5.6 1.54
Chembio Diagnostics Inc CEMI 11.5 4.95
Chemical Financial Corporation CHFC 58.18 35.08
ChemoCentryx Inc CCXI 14.99 5.9
Chemung Financial Corp CHMG 52.05 38.5
Cherokee Inc CHKE 1.95 0.39
CHF Solutions Inc CHFS 59.92 6.13
Chicken Soup for the Soul Entertainment Inc CSSE 10.8 6.27
Chicken Soup for the Soul Entertainment Inc CSSEP 25.77 23.44
Children& 39 s Place Inc The PLCE 157.12 87.95
Chimerix Inc CMRX 5.9 2.24
China Advanced Construction Materials Group Inc CADC 8.5 2
China Automotive Systems Inc CAAS 5.17 2
China Biologic Products Holdings Inc CBPO 106.72 60.38
China Ceramics Co Ltd CCCL 3.67 0.78
China Commercial Credit Inc GLG 1.99 0.3
China Finance Online Co Limited JRJC 3.2 0.76
China HGS Real Estate Inc HGSH 2.45 0.84
China Internet Nationwide Financial Services Inc CIFS 46.6 0.73
China Jo Jo Drugstores Inc CJJD 2.39 1.17
China Lending Corporation CLDC 4.69 0.8
China Natural Resources Inc CHNR 3.82 1.61
China Recycling Energy Corporation CREG 3.19 0.59
China TechFaith Wireless Communication Technology Limited CNTF 3.08 0.81
China XD Plastics Company Limited CXDC 4.65 1.35
ChinaCache International Holdings Ltd CCIH 2.89 1.02
ChinaNet Online Holdings Inc CNET 9.34 1.06
ChipMOS TECHNOLOGIES INC IMOS 18.27 12.26
ChromaDex Corporation CDXC 6.46 2.8
CHS Inc CHSCL 27.81 24.6
CHS Inc CHSCM 26.84 22.23
CHS Inc CHSCN 27.97 23.08
CHS Inc CHSCO 28.26 25.14
CHS Inc CHSCP 29.77 25.93
Churchill Downs Incorporated CHDN 308.67 224.55
Chuy& 39 s Holdings Inc CHUY 33.75 17.14
CIM Commercial Trust Corporation CMCT 18.6 11.72
CIM Commercial Trust Corporation CMCTP 30 22.82
Cimpress N V CMPR 171.24 100.27
Cincinnati Financial Corporation CINF 82.07 65.43
Cinedigm Corp CIDM 1.72 0.5
Cintas Corporation CTAS 213.95 147.63
Cirrus Logic Inc CRUS 54.8 31.71
Cisco Systems Inc CSCO 48.44 37.42
Citi Trends Inc CTRN 33.33 18.02
Citius Pharmaceuticals Inc CTXR 4.46 0.99
Citius Pharmaceuticals Inc CTXRW 1.38 0.02
Citizens & Northern Corp CZNC 28.32 21.56
Citizens Community Bancorp Inc CZWI 14.25 10.55
Citizens First Corporation CZFC 27.02 20.21
Citizens Holding Company CIZN 23.7 19.26
Citrix Systems Inc CTXS 114.05 84.26
City Holding Company CHCO 82.15 63.74
Civista Bancshares Inc CIVB 25.31 16.21
Civista Bancshares Inc CIVBP 79.07 58.1
Clarus Corporation CLAR 11.7 6.47
Clean Energy Fuels Corp CLNE 3.97 1.35
ClearBridge All Cap Growth ETF CACG 31.58 25.22
ClearBridge Dividend Strategy ESG ETF YLDE 29.1 25.22
Clearfield Inc CLFD 14.75 8.77
ClearOne Inc CLRO 8.92 1.18
ClearSign Combustion Corporation CLIR 3.5 0.88
Cleveland BioLabs Inc CBLI 4.15 1.01
Clovis Oncology Inc CLVS 67.72 11.63
CM Finance Inc CMFN 9.07 5.9
CM Finance Inc CMFNL 25.85 24.45
CM Seven Star Acquisition Corporation CMSS 11 9.62
CM Seven Star Acquisition Corporation CMSSU 11 9.97
CME Group Inc CME 193.02 141.13
CNB Financial Corporation CCNE 31.76 22.1
Coca Cola Bottling Co Consolidated COKE 218.95 126.06
Cocrystal Pharma Inc COCP 6.9 1.6
Coda Octopus Group Inc CODA 6.52 3.31
Codexis Inc CDXS 22.57 8
Codorus Valley Bancorp Inc CVLY 32.89 20.6
Coffee Holding Co Inc JVA 5.74 3.53
Cogent Communications Holdings Inc CCOI 55.46 39.92
Cognex Corporation CGNX 69.35 34.94
Cognizant Technology Solutions Corporation CTSH 84.14 59.28
CohBar Inc CWBR 10.4 2.97
Coherent Inc COHR 321.91 94.23
Cohu Inc COHU 27.31 14.52
Collectors Universe Inc CLCT 27.99 10.17
Colliers International Group Inc CIGI 82.82 52.34
CollPlant Holdings Ltd CLGN 8.99 3.67
Colony Bankcorp Inc CBAN 19.33 13.48
Columbia Banking System Inc COLB 44.72 32.83
Columbia Financial Inc CLBK 17.6 14.81
Columbia Sportswear Company COLM 94.94 71.21
Columbus McKinnon Corporation CMCO 44.34 28.28
Comcast Corporation CMCSA 42.04 30.08
Command Center Inc CCNI 6.49 3.55
Commerce Bancshares Inc CBSH 71.5 53.41
Commerce Bancshares Inc CBSHP 25.6 24.18
Commercial Vehicle Group Inc CVGI 13.44 5.48
CommScope Holding Company Inc COMM 41.04 15.1
Communications Systems Inc JCS 4.1 2.03
Community Bankers Trust Corporation ESXB 9.95 7.09
Community First Bancshares Inc CFBI 12.18 10.25
Community Trust Bancorp Inc CTBI 51.76 37.42
Community West Bancshares CWBC 12.64 9.75
Commvault Systems Inc CVLT 71.8 49.75
Compugen Ltd CGEN 4.7 2.17
Computer Programs and Systems Inc CPSI 34.09 24.26
Computer Task Group Incorporated CTG 9.24 3.85
comScore Inc SCOR 29.1 13.19
Comstock Holding Companies Inc CHCI 5.15 1.31
Comtech Telecommunications Corp CMTL 36.41 20.85
Conatus Pharmaceuticals Inc CNAT 7.5 1.17
Concrete Pumping Holdings Inc BBCP 10.2 7.82
Condor Hospitality Trust, Inc. CDOR 10.97 6.89
Conifer Holdings Inc CNFRL 26 21
CONMED Corporation CNMD 81.19 50.04
Connecticut Water Service Inc CTWS 69.65 48.43
ConnectOne Bancorp Inc CNOB 30.95 17.31
Conn& 39 s Inc CONN 41 17.59
Consolidated Communications Holdings Inc CNSL 13.49 8.56
Consolidated Water Co Ltd CWCO 14.59 11.01
Constellation Alpha Capital Corp CNAC 10.24 9.73
Constellation Alpha Capital Corp CNACU 16.04 9.74
Consumer Portfolio Services Inc CPSS 4.59 3.01
ContraFect Corporation CFRX 2.82 1.02
ContraVir Pharmaceuticals Inc CTRV 2.92 0.27
Control4 Corporation CTRL 37.14 16.04
ConvergeOne Holdings Inc CVON 12.62 7.95
Cool Holdings Inc AWSM 19 1.17
Copart Inc CPRT 66.45 40.75
Corbus Pharmaceuticals Holdings Inc CRBP 9.25 4.65
Corcept Therapeutics Incorporated CORT 25.5 11.29
Core Mark Holding Company Inc CORE 39.26 17.17
Cornerstone OnDemand Inc CSOD 58.18 35.09
Correvio Pharma Corp CORV 5.13 2.07
CorVel Corp CRVL 70.24 47.7
CoStar Group Inc CSGP 446.72 296.79
Costco Wholesale Corporation COST 243.63 176.76
CounterPath Corporation CPAH 6.75 1.09
Covenant Transportation Group Inc CVTI 33.87 18.64
Cowen Inc COWN 17.66 12
CPS Technologies Corp CPSH 2.03 0.99
CRA International Inc CRAI 58.02 40.51
Cracker Barrel Old Country Store Inc CBRL 183.29 142.67
Craft Brew Alliance Inc BREW 21 14.1
Cray Inc CRAY 28 18.89
Creative Realities Inc CREX 9.6 2
Creative Realities Inc CREXW 0.66 0.32
Credit Acceptance Corporation CACC 464.91 305.01
Credit Suisse AG DGLD 60.52 38.67
Credit Suisse AG DSLV 38.47 21.16
Cree Inc CREE 51.25 32
Cresud S A C I F y A CRESY 22.49 11.09
Criteo S A CRTO 36.27 19.99
Crocs Inc CROX 29.1 12.2
Cronos Group Inc CRON 13.75 5.52
Cross Country Healthcare Inc CCRN 14.24 7.12
Crown Crafts Inc CRWS 7.06 5.06
CryoPort Inc CYRX 16.57 6.71
CryoPort Inc CYRXW 14.3 3.56
CSG Systems International Inc CSGS 47.49 30.77
CSI Compressco LP CCLP 7 2.18
CSP Inc CSPI 17.74 9.01
CSW Industrials Inc CSWI 56.65 41.75
CSX Corporation CSX 75.28 49.95
CTI BioPharma Corp CTIC 5.26 0.73
CTI Industries Corporation CTIB 5 2.95
Ctrip com International Ltd CTRP 51.72 25.27
CUI Global Inc CUI 3.25 1.17
Cumberland Pharmaceuticals Inc CPIX 7.12 5.31
Cumulus Media Inc CMLS 20.9 10.11
Curis Inc CRIS 4.9 0.62
Cutera Inc CUTR 55.85 14.36
CVB Financial Corporation CVBF 24.53 19.1
CVD Equipment Corporation CVV 11.53 3.41
Cyanotech Corporation CYAN 5.63 3.02
CyberOptics Corporation CYBE 22.3 13.15
Cyclacel Pharmaceuticals Inc CYCC 1.81 0.56
Cyclacel Pharmaceuticals Inc CYCCP 6.67 4.73
CymaBay Therapeutics Inc CBAY 15.16 6.54
Cypress Semiconductor Corporation CY 18.07 11.65
CYREN Ltd CYRN 3.7 2.05
CyrusOne Inc CONE 67.53 46.89
Cytokinetics Incorporated CYTK 10.05 5.91
Cytori Therapeutics Inc CYTX 5 0.27
Cytosorbents Corporation CTSO 14.8 6.55
CytRx Corporation CYTR 2.27 0.36
Daily Journal Corp S C DJCO 257.7 218.28
Daktronics Inc DAKT 9.79 7.15
Dare Bioscience Inc DARE 2.79 0.63
DarioHealth Corp DRIO 1.86 0.66
DarioHealth Corp DRIOW 0.5 0.04
DASAN Zhone Solutions Inc DZSI 15.15 9.11
Daseke Inc DSKE 14.32 3.25
Daseke Inc DSKEW 2.02 0.13
Data I O Corporation DAIO 12.29 4.31
Dawson Geophysical Company DWSN 8.09 3.1
Del Frisco& 39 s Restaurant Group Inc DFRG 18.65 6.27
Del Taco Restaurants Inc TACO 14.67 9.66
Del Taco Restaurants Inc TACOW 4.18 1
DelMar Pharmaceuticals Inc DMPI 10 0.32
Denny& 39 s Corporation DENN 17.51 13.51
DENTSPLY SIRONA Inc XRAY 67.73 34.24
Destination Maternity Corporation DEST 6.56 1.78
Destination XL Group Inc DXLG 3.43 1.45
Deswell Industries Inc DSWL 3.45 2.55
DexCom Inc DXCM 149.46 52.25
DFB Healthcare Acquisitions Corp DFBH 10 9.6
DFB Healthcare Acquisitions Corp DFBHW 1.8 1.1
DHX Media Ltd DHXM 3.91 0.8
DiaMedica Therapeutics Inc DMAC 3.62 2.65
Diamond Hill Investment Group Inc DHIL 205.63 141.1
Diamondback Energy Inc FANG 139.76 85.67
Diana Containerships Inc DCIX 4.09 0.57
Diffusion Pharmaceuticals Inc DFFN 25.95 1.94
Digi International Inc DGII 14.1 9.29
Digimarc Corporation DMRC 39 14.36
Digirad Corporation DRAD 10 0.44
Digital Ally Inc DGLY 4.3 2
Digital Turbine Inc APPS 2.51 1.19
Dime Community Bancshares Inc DCOM 21.28 15.95
Diodes Incorporated DIOD 38.9 26.39
Discovery Inc DISCA 33.8 20.95
Discovery Inc DISCB 45.35 24
Discovery Inc DISCK 30.62 19.27
DISH Network Corporation DISH 50.2 23.98
Diversicare Healthcare Services Inc DVCR 9.93 2.2
Diversified Restaurant Holdings Inc SAUC 1.8 0.78
DLH Holdings Corp DLHC 6.28 4.25
DMC Global Inc BOOM 50.55 21.05
DNB Financial Corp DNBF 37.12 25.84
Dollar Tree Inc DLTR 116.35 79.51
Dolphin Entertainment Inc DLPN 3.84 0.75
Donegal Group Inc DGICA 17.19 12.94
Donegal Group Inc DGICB 15.12 11.8
Dorchester Minerals L P DMLP 20.31 13.84
Dorman Products Inc DORM 90.26 62.38
Dragon Victory International Limited LYL 6.38 1.27
DropCar Inc DCAR 6 0.21
DryShips Inc DRYS 6.53 2.81
DSP Group Inc DSPG 13.35 10.56
Dunkin& 39 Brands Group Inc DNKN 76.15 57.21
DURECT Corporation DRRX 2.51 0.48
DXP Enterprises Inc DXPE 48.68 27.75
Dynasil Corporation of America DYSL 1.53 0.76
Dynatronics Corporation DYNT 3.25 2.5
Dynavax Technologies Corporation DVAX 20.75 8.14
E TRADE Financial Corporation ETFC 65.8 41.27
E W Scripps Company The SSP 17.69 10.67
Eagle Bancorp Montana Inc EBMT 21.21 15.88
Eagle Bancorp Inc EGBN 64.95 45.74
Eagle Bulk Shipping Inc EGLE 6.11 4.2
Eagle Financial Bancorp Inc EFBI 16.84 14.56
East West Bancorp Inc EWBC 72.44 40.45
Eastern Company The EML 30.6 23.11
Eastside Distilling Inc EAST 9.25 3.87
Eaton Vance NextShares Trust EVGBC 100.02 99.15
Eaton Vance NextShares Trust EVSTC 100.02 49.69
eBay Inc EBAY 46.19 25.75
eBay Inc EBAYL 27 24.72
Ebix Inc EBIX 86.52 40.38
Echo Global Logistics Inc ECHO 36.65 19.2
EchoStar Corporation SATS 61.96 33.81
Ecology and Environment Inc EEI 14.24 10.16
Eco Stim Energy Solutions Inc ESES 4 0.05
EDAP TMS S A EDAP 3.6 1.51
Edison Nation Inc EDNT 7.49 4.69
EdtechX Holdings Acquisition Corp EDTX 9.8 9.55
EdtechX Holdings Acquisition Corp EDTXW 0.45 0.35
Educational Development Corporation EDUC 13.26 7.96
eGain Corporation EGAN 17.95 4.85
eHealth Inc EHTH 40.12 13.65
Eiger BioPharmaceuticals Inc EIGR 16.8 8.1
Ekso Bionics Holdings Inc EKSO 3.05 1.24
Elbit Imaging Ltd EMITF 3.04 1.3
Elbit Systems Ltd ESLT 147.66 109.81
Eldorado Resorts Inc ERI 49.75 30.15
Electrameccanica Vehicles Corp Ltd SOLO 4.55 0.95
Electrameccanica Vehicles Corp Ltd SOLOW 0.8 0.29
Electronic Arts Inc EA 148.93 74.72
Electronics for Imaging Inc EFII 35.3 23.35
Electro Sensors Inc ELSE 4.4 3.26
Elmira Savings Bank NY The ESBK 20.26 17.45
Eloxx Pharmaceuticals Inc ELOX 23.27 6.48
Eltek Ltd ELTK 4.74 2.12
EMC Insurance Group Inc EMCI 32.31 23.04
Emclaire Financial Corp EMCF 37.98 29.01
EMCORE Corporation EMKR 7.2 3.98
Emmis Communications Corporation EMMS 5.83 2.83
Empire Resorts Inc NYNY 30.9 6.42
Enanta Pharmaceuticals Inc ENTA 126.37 57.91
Encore Capital Group Inc ECPG 45.9 21.66
Encore Wire Corporation WIRE 57.91 41.04
Endo International plc ENDP 18.3 5.43
Endologix Inc ELGX 10 0.61
ENDRA Life Sciences Inc NDRA 5.4 1.5
Endurance International Group Holdings Inc EIGI 10.85 6.07
Energy Focus Inc EFOI 3.3 0.55
Energy Recovery Inc ERII 9.79 6.38
ENGlobal Corporation ENG 1.39 0.57
Enochian Biosciences Inc ENOB 8.48 3.32
Enphase Energy Inc ENPH 7.48 1.94
Enstar Group Limited ESGR 222.3 156.25
Enstar Group Limited ESGRO 25 21.95
Enstar Group Limited ESGRP 25.95 22.72
Entegra Financial Corp ENFC 30.25 19.28
Entegris Inc ENTG 38.67 24.44
Entera Bio Ltd ENTXW 1.2 0.72
Enterprise Bancorp Inc EBTC 41.56 29.41
Enterprise Financial Services Corporation EFSC 57.54 36.87
Epizyme Inc EPZM 19.75 5.22
ePlus inc PLUS 104.3 68.06
Equinix Inc EQIX 450.41 339.02
Ericsson ERIC 9.36 6.08
Erie Indemnity Company ERIE 136.37 107.83
Erytech Pharma S A ERYP 23.28 5.54
Escalade Incorporated ESCA 14.9 10.9
Esperion Therapeutics Inc ESPR 80.76 36.2
ESSA Bancorp Inc ESSA 16.35 13.94
ESSA Pharma Inc EPIX 4.8 1.9
Estre Ambiental Inc ESTR 12.95 1.09
Euro Tech Holdings Company Limited CLWT 7.65 2.15
EuroDry Ltd EDRY 12.77 6.35
Euronet Worldwide Inc EEFT 120.53 71.24
Euroseas Ltd ESEA 2.48 0.59
Ever Glory International Group Inc EVK 4.35 2.3
EVINE Live Inc EVLV 1.58 0.39
Evofem Biosciences Inc EVFM 12.12 1.96
Evogene Ltd EVGN 4.16 1.98
Evoke Pharma Inc EVOK 3.33 1.9
Evolving Systems Inc EVOL 5.8 1.11
Exact Sciences Corporation EXAS 82.66 37.84
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 44.32 34.88
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 45.98 30.86
Exela Technologies Inc XELA 7.3 3.46
Exelixis Inc EXEL 31.89 13.65
EXFO Inc EXFO 4.7 2.75
ExlService Holdings Inc EXLS 66.2 48.68
eXp World Holdings Inc EXPI 19.11 6.95
Expedia Group Inc EXPE 137.1 99.06
Expeditors International of Washington Inc EXPD 77.57 59.64
Exponent Inc EXPO 54.35 34.82
Extended Stay America Inc STAY 22.02 15.04
Extreme Networks Inc EXTR 15.08 4.82
Eyegate Pharmaceuticals Inc EYEGW 0.21 0.01
EyePoint Pharmaceuticals Inc EYPT 3.77 1.14
EZCORP Inc EZPW 14.95 7.67
F5 Networks Inc FFIV 199.42 132.58
Facebook Inc FB 217.5 124.06
Falcon Minerals Corporation FLMN 11.47 7.03
Falcon Minerals Corporation FLMNW 1.92 0.46
Famous Dave& 39 s of America Inc DAVE 8.55 3.6
Fanhua Inc FANH 36.07 21.26
Farmer Brothers Company FARM 33.9 22.63
Farmers & Merchants Bancorp Inc FMAO 47.91 34.56
Farmers National Banc Corp FMNB 16.56 11.56
FARO Technologies Inc FARO 69.15 38.89
Fastenal Company FAST 60.4 46.99
FAT Brands Inc FAT 9.77 4.7
Fate Therapeutics Inc FATE 16.98 6.3
Fauquier Bankshares Inc FBSS 25.51 17.65
FedNat Holding Company FNHC 26.27 14.09
Fennec Pharmaceuticals Inc FENC 14.33 5.37
Ferroglobe PLC GSM 16.66 1.47
FFBW Inc FFBW 11.79 10
Fibrocell Science Inc FCSC 4.8 1.5
Fidelity D & D Bancorp Inc FDBC 73.94 43.8
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 316.77 243.03
Fidelity Southern Corporation LION 26.41 21.41
Fidus Investment Corporation FDUS 14.57 11.45
Fidus Investment Corporation FDUSL 26.79 24.64
Fiesta Restaurant Group Inc FRGI 30.55 14.32
Fifth Third Bancorp FITB 33.6 22.15
Fifth Third Bancorp FITBI 27.89 25.26
Financial Institutions Inc FISI 33.51 24.61
Finisar Corporation FNSR 23.44 14.67
Finjan Holdings Inc FNJN 5.08 1.76
FinTech Acquisition Corp III FTACU 10.05 9.96
FireEye Inc FEYE 20.21 13.97
First Bancorp FBNC 42.72 31
First Bancorp Inc ME FNLC 30.8 24.73
First Bank FRBA 14.93 11.42
First Busey Corporation BUSE 32.75 23.4
First Business Financial Services Inc FBIZ 26.07 19
First Capital Inc FCAP 47.11 35
First Choice Bancorp FCBP 31 21.31
First Citizens BancShares Inc FCNCA 476.42 360.2
First Community Bankshares Inc FCBC 35.02 25.13
First Community Corporation FCCO 25.78 19.06
First Defiance Financial Corp FDEF 33.85 23.4
First Financial Bancorp FFBC 33.09 22.4
First Financial Bankshares Inc FFIN 66.38 43.85
First Financial Corporation Indiana THFF 51.88 38.46
First Financial Northwest Inc FFNW 20.6 13.68
First Foundation Inc FFWM 20.23 12.05
First Guaranty Bancshares Inc FGBI 27.68 19.46
First Internet Bancorp INBK 41 19.07
First Internet Bancorp INBKL 26.52 22.7
First Interstate BancSystem Inc FIBK 46.64 35.03
First Merchants Corporation FRME 49.01 32.52
First Mid Illinois Bancshares Inc FMBH 41.8 31.05
First Midwest Bancorp Inc FMBI 27.34 18.27
First Northwest Bancorp FNWB 17.59 13.7
First Savings Financial Group Inc FSFG 73.98 45.36
First Solar Inc FSLR 77.95 36.92
First United Corporation FUNC 23.86 15.02
First US Bancshares Inc FUSB 13.11 7.8
FirstCash Inc FCFS 94.89 67.3
Firsthand Technology Value Fund Inc SVVC 17.45 9.06
FirstService Corporation FSV 87.4 63.81
Fiserv Inc FISV 82.38 64.59
Five Below Inc FIVE 133.81 61.94
Five Prime Therapeutics Inc FPRX 22.49 8.12
Five Star Senior Living Inc FVE 1.6 0.32
Flex Ltd FLEX 19.61 6.94
FlexShopper Inc FPAY 4.6 0.67
FlexShopper Inc FPAYW 0.32 0.18
Flexsteel Industries Inc FLXS 47.59 21.79
FLIR Systems Inc FLIR 63.08 41.36
Fluent Inc FLNT 3.96 2
Fluidigm Corporation FLDM 8.83 4.86
Flushing Financial Corporation FFIC 28.49 20.23
FNCB Bancorp Inc FNCB 11.34 6.9
Fonar Corporation FONR 29.8 20.07
Foresight Autonomous Holdings Ltd FRSX 6 1.5
FormFactor Inc FORM 16.85 11.45
Formula Systems 1985 Ltd FORTY 44.12 31.97
Forrester Research Inc FORR 49.17 37.32
Fortinet Inc FTNT 92.29 43.83
Fortress Biotech Inc FBIO 5.35 0.57
Fortress Biotech Inc FBIOP 21.26 13.69
Forum Merger II Corporation FMCI 9.73 9.52
Forum Merger II Corporation FMCIU 10.16 9.21
Forward Air Corporation FWRD 71.58 51.06
Forward Industries Inc FORD 2.97 1.2
Fossil Group Inc FOSL 31.14 7.34
Fox Factory Holding Corp FOXF 75.17 33.25
Francesca& 39 s Holdings Corporation FRAN 8.25 0.72
Franklin Electric Co Inc FELE 50.91 38.84
Fred& 39 s Inc FRED 4.12 1.38
Freightcar America Inc RAIL 19.13 6.67
Frequency Electronics Inc FEIM 11.71 7.3
frontdoor inc FTDR 48.57 21.08
FRONTEO Inc FTEO 23.26 12.01
Frontier Communications Corporation FTR 11.34 2.17
FRP Holdings Inc FRPH 67.35 42.97
FS Bancorp Inc FSBW 65.15 42.07
FSB Bancorp Inc FSBC 18.5 15.96
FTD Companies Inc FTD 8.7 1.44
Fuel Tech Inc FTEK 1.57 0.97
FuelCell Energy Inc FCEL 12 0.48
Full House Resorts Inc FLL 3.78 2.02
Fulton Financial Corporation FULT 18.85 14.41
Fusion Connect Inc FSNN 5.96 1.46
Future FinTech Group Inc FTFT 5.19 0.54
Fuwei Films Holdings Co Ltd FFHL 3.97 1.73
G Willi Food International Ltd WILC 7.29 6.65
Gabelli NextShares Trust FOANC 100.04 99.96
Gabelli NextShares Trust GRBIC 100.05 0
Gaia Inc GAIA 22.35 9.42
Galectin Therapeutics Inc GALT 9.16 3.16
Gaming and Leisure Properties Inc GLPI 35.28 30.45
Gaming Partners International Corporation GPIC 13.04 7.62
Garmin Ltd GRMN 69.49 56.27
Garrison Capital Inc GARS 8.26 6.19
GCI Liberty Inc GLIBA 54.73 40.4
GCI Liberty Inc GLIBP 24.75 21.37
Gencor Industries Inc GENC 17.2 10.8
General Finance Corporation GFN 16 6.8
General Finance Corporation GFNCP 103.54 91.25
Genetic Technologies Ltd GENE 1.85 0.51
Genius Brands International Inc GNUS 3.25 2.05
GenMark Diagnostics Inc GNMK 8.56 3.74
Genomic Health Inc GHDX 90.18 30.48
Gentex Corporation GNTX 24.83 18.52
Gentherm Inc THRM 49.45 30.65
Geospace Technologies Corporation GEOS 15.71 9.51
German American Bancorp Inc GABC 37.85 26.24
Geron Corporation GERN 6.38 0.98
Gevo Inc GEVO 19.5 1.88
Gibraltar Industries Inc ROCK 48.35 31.35
GigaMedia Limited GIGM 4.21 2.45
G III Apparel Group LTD GIII 49.02 25.88
Gilat Satellite Networks Ltd GILT 10.74 7.47
Gilead Sciences Inc GILD 86.07 60.54
Glacier Bancorp Inc GBCI 46.6 36.1
Gladstone Capital Corporation GLAD 9.79 6.84
Gladstone Capital Corporation GLADD 25.49 22.7
Gladstone Capital Corporation GLADN 25.41 23.66
Gladstone Commercial Corporation GOOD 20 16.07
Gladstone Commercial Corporation GOODM 25.03 23.03
Gladstone Commercial Corporation GOODO 27.28 23.95
Gladstone Commercial Corporation GOODP 26.56 24.06
Gladstone Investment Corporation GAIN 11.97 8.73
Gladstone Investment Corporation GAINL 25.13 23.4
Gladstone Investment Corporation GAINM 25.47 23.74
Gladstone Land Corporation LAND 13.51 11.28
Gladstone Land Corporation LANDP 25.57 24.29
Glen Burnie Bancorp GLBZ 13.09 10
Global Eagle Entertainment Inc ENT 2.92 0.87
Global Indemnity Limited GBLI 42.26 32.53
Global Indemnity Limited GBLIL 26.1 23.59
Global Indemnity Limited GBLIZ 26.01 22.9
Global Self Storage Inc SELF 4.37 3.77
Global X Autonomous & Electric Vehicles ETF DRIV 15.27 11.13
Global X Conscious Companies ETF KRMA 21.08 17.39
Globus Maritime Limited GLBS 13.7 2.53
Glu Mobile Inc GLUU 8.15 3.25
Gogo Inc GOGO 11.36 2.93
Golar LNG Limited GLNG 34.3 21.36
Golar LNG Partners LP GMLP 20.62 10.34
Golar LNG Partners LP GMLPP 25.4 22.23
Golden Entertainment Inc GDEN 34.15 13.73
Golden Ocean Group Limited GOGL 9.74 5.81
Golub Capital BDC Inc GBDC 18.55 16.32
Good Times Restaurants Inc GTIM 5.16 2.3
Gordon Pointe Acquisition Corp GPAQ 10 9.7
Gordon Pointe Acquisition Corp GPAQW 0.68 0.24
Gores Holdings III Inc GRSH 9.75 9.6
Gores Holdings III Inc GRSHW 1.7 1.2
Government Properties Income Trust GOV 65.59 26.4
Grand Canyon Education Inc LOPE 129.67 87.2
GRAVITY Co Ltd GRVY 53.25 16
Great Elm Capital Corp GECC 9.37 7.16
Great Elm Capital Corp GECCL 25.97 23.83
Great Elm Capital Corp GECCM 25.3 23.96
Great Elm Capital Group Inc GEC 4.1 2.98
Great Lakes Dredge & Dock Corporation GLDD 7.58 4.25
Great Southern Bancorp Inc GSBC 60.46 44.2
Green Brick Partners Inc GRBK 12.3 6.95
Green Plains Inc GPRE 21.19 12.1
Greene County Bancorp Inc GCBC 37.01 29.12
Greenland Acquisition Corporation GLAC 9.9 9.65
Greenland Acquisition Corporation GLACR 0.5 0.33
Greenland Acquisition Corporation GLACU 10.4 10.08
Greenlight Reinsurance Ltd GLRE 21.3 8.62
Greenpro Capital Corp GRNQ 22.75 2.38
Griffin Industrial Realty Inc GRIF 45.4 28.52
Grifols S A GRFS 24.41 17.44
Grindrod Shipping Holdings Ltd GRIN 19.9 5.37
Groupon Inc GRPN 5.58 2.85
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.91 33.82
Grupo Financiero Galicia S A GGAL 72.38 18.82
GSE Systems Inc GVP 3.8 2
GSI Technology Inc GSIT 8.93 4.74
GSV Capital Corp GSVC 9.18 5.12
GTx Inc GTXI 25.24 0.75
GTY Technology Holdings Inc GTYH 10.3 9.9
GTY Technology Holdings Inc GTYHW 1.64 0.69
Guaranty Federal Bancshares Inc GFED 25.54 19.99
Gulf Island Fabrication Inc GIFI 13.85 7.05
Gulf Resources Inc GURE 1.61 0.65
Gulfport Energy Corporation GPOR 13.52 6.3
GW Pharmaceuticals Plc GWPH 174.5 94.36
Gyrodyne LLC GYRO 21.16 16.76
H&E Equipment Services Inc HEES 42.86 18.4
Hallador Energy Company HNRG 7.8 4.75
Hallmark Financial Services Inc HALL 11.47 8.71
Halozyme Therapeutics Inc HALO 21.2 13.33
Hamilton Bancorp Inc HBK 16.24 13.7
Hancock Whitney Corporation HWC 54.92 33.06
Hancock Whitney Corporation HWCPL 26.43 23.41
Hanmi Financial Corporation HAFC 31.16 18.14
Hanwha Q CELLS Co Ltd HQCL 9.77 5.43
HarborOne Bancorp Inc HONE 20 15.1
Harmonic Inc HLIT 6.16 2.95
Hartford Funds NextShares Trust HFGIC 99.9 98.37
Harvard Bioscience Inc HBIO 6.65 3.03
Harvest Capital Credit Corporation HCAP 11.05 9.27
Harvest Capital Credit Corporation HCAPZ 25.85 24.25
Hasbro Inc HAS 108.24 78.02
Hawaiian Holdings Inc HA 43.81 25.04
Hawkins Inc HWKN 43.41 30.75
Hawthorn Bancshares Inc HWBK 24 19.75
Haynes International Inc HAYN 43.53 25.16
HD Supply Holdings Inc HDS 45.94 35.5
Health Insurance Innovations Inc HIIQ 61.65 22.05
Healthcare Services Group Inc HCSG 55 35.73
HealthStream Inc HSTM 31.73 21.1
Heartland Express Inc HTLD 23.61 17.3
Heartland Financial USA Inc HTLF 61.47 42.08
Heat Biologics Inc HTBX 4.29 0.98
Hebron Technology Co Ltd HEBT 2.46 0.59
Heidrick & Struggles International Inc HSII 44.34 23.74
Helen of Troy Limited HELE 144.99 81.8
Helios and Matheson Analytics Inc HMNY 2040 0.01
Helius Medical Technologies Inc HSDT 13.02 7.5
Hemisphere Media Group Inc HMTV 14.12 10.55
Hennessy Advisors Inc HNNA 19.57 9.69
Henry Schein Inc HSIC 90.4 63.44
Heritage Commerce Corp HTBK 17.78 11.01
Heritage Financial Corporation HFWA 36.84 27.98
Heritage Crystal Clean Inc HCCI 28.01 19
Herman Miller Inc MLHR 40.62 29.14
Heron Therapeutics Inc HRTX 42 18.43
Heska Corporation HSKA 113.31 58.36
Hexindai Inc HX 11.91 1.89
HF Foods Group Inc HFFG 15.2 11.38
Hibbett Sports Inc HIBB 29.4 13.3
Highland iBoxx Senior Loan ETF SNLN 17.95 17.03
Highpower International Inc HPJ 4.35 2.17
Highway Holdings Limited HIHO 4.86 2.56
Himax Technologies Inc HIMX 10.73 3.11
Hingham Institution for Savings HIFS 230.97 196.87
HL Acquisitions Corp HCCH 10.47 9.5
HL Acquisitions Corp HCCHR 0.76 0.35
HL Acquisitions Corp HCCHW 0.75 0.3
HMN Financial Inc HMNF 21.46 18.3
HMS Holdings Corp HMSY 37.38 15.06
Hollysys Automation Technologies Ltd HOLI 27.36 16.81
Hologic Inc HOLX 44.89 36.43
Home Bancorp Inc HBCP 47.67 33.71
Home BancShares Inc HOMB 24.6 15.54
Home Federal Bancorp Inc of Louisiana HFBL 37.14 27.14
HomeStreet Inc HMST 32.35 20.83
HomeTown Bankshares Corporation HMTA 15.91 10.9
HomeTrust Bancshares Inc HTBI 29.83 24.25
Hooker Furniture Corporation HOFT 49.32 25.59
Hope Bancorp Inc HOPE 18.82 11.53
HopFed Bancorp Inc HFBC 18 12.99
Horizon Bancorp Inc HBNC 21.59 14.85
Horizon Pharma plc HZNP 22.44 13.24
Horizon Technology Finance Corporation HRZN 11.69 9.22
Hospitality Properties Trust HPT 28.68 22.54
Hostess Brands Inc TWNK 15.28 9.95
Hostess Brands Inc TWNKW 2.5 0.78
Houghton Mifflin Harcourt Company HMHC 9.95 5.25
Houston Wire & Cable Company HWCC 9.05 4.93
Howard Bancorp Inc HBMD 23.1 13.72
Huazhu Group Limited HTHT 48.92 24.74
Hub Group Inc HUBG 53.95 34.46
Hudson Global Inc HSON 2.38 1.3
Hudson Technologies Inc HDSN 6.64 0.72
Huntington Bancshares Incorporated HBAN 16.07 11.29
Huntington Bancshares Incorporated HBANO 26.2 24.24
Hurco Companies Inc HURC 48.96 32.06
Huron Consulting Group Inc HURN 55.97 34.4
Huttig Building Products Inc HBP 7.28 1.8
HV Bancorp Inc HVBC 17.5 13.82
Hydrogenics Corporation HYGS 11.2 3.86
I D Systems Inc IDSY 8.01 5.19
IAC InterActiveCorp IAC 222.45 129.29
IBERIABANK Corporation IBKC 85.69 61.11
IBERIABANK Corporation IBKCO 26.72 24.57
IBERIABANK Corporation IBKCP 26.57 24.23
icad inc ICAD 4.34 2.54
Icahn Enterprises L P IEP 77.61 49.21
ICC Holdings Inc ICCH 16.77 13.29
ICF International Inc ICFI 81.84 50.49
ICON plc ICLR 153.75 103.82
Iconix Brand Group Inc ICON 10 0.08
ICU Medical Inc ICUI 309.75 213.13
Ideal Power Inc IPWR 10 0.23
Ideanomics Inc IDEX 3.26 1.14
Identiv Inc INVE 6.5 3.3
Idera Pharmaceuticals Inc IDRA 20.4 2.77
IDEXX Laboratories Inc IDXX 254.46 157.81
IES Holdings Inc IESC 19.75 14.93
IF Bancorp Inc IROQ 24.87 19.21
iFresh Inc IFMK 17.49 0.81
IHS Markit Ltd INFO 55.7 43.73
II VI Incorporated IIVI 52.95 29.58
Ikonics Corporation IKNX 12.99 7.5
Illumina Inc ILMN 367.06 209.54
Image Sensing Systems Inc ISNS 6.35 2.6
Immersion Corporation IMMR 17.15 7.07
ImmuCell Corporation ICCC 9.03 6.4
ImmunoGen Inc IMGN 12.95 3.94
Immunomedics Inc IMMU 26.76 13.94
Immuron Limited IMRN 14 5.3
Immuron Limited IMRNW 4.57 1.15
Immutep Limited IMMP 3.9 1.64
IMV Inc IMV 6.88 4.65
Incyte Corporation INCY 100.98 58.5
Independent Bank Corp INDB 91.47 66.85
Independent Bank Corporation IBCP 26.26 20.39
Independent Bank Group Inc IBTX 78.25 44.9
Industrial Services of America Inc IDSA 2.65 1.06
Infinera Corporation INFN 12.1 3.67
Infinity Pharmaceuticals Inc INFI 2.78 1.01
InflaRx N V IFRX 41.46 20.21
Information Services Group Inc III 5.35 3.91
Infrastructure and Energy Alternatives Inc IEA 10.8 7.12
Ingles Markets Incorporated IMKTA 36.41 25.81
InnerWorkings Inc INWK 10.34 3.22
Innodata Inc INOD 2 1
Innophos Holdings Inc IPHS 48.74 22.85
Innospec Inc IOSP 82.21 57.78
Innovate Biopharmaceuticals Inc INNT 46 2.22
Innovative Solutions and Support Inc ISSC 3.78 2.03
Innoviva Inc INVA 18.26 13.44
Inovio Pharmaceuticals Inc INO 6.11 3.88
Inpixon INPX 552 2.75
Inseego Corp INSG 4.35 1.6
Insight Enterprises Inc NSIT 56.23 33.04
Insignia Systems Inc ISIG 2.28 1.19
Insmed Inc INSM 32.99 11.6
Inspired Entertainment Inc INSE 9.78 4.56
Insteel Industries Inc IIIN 42.82 22.84
Insulet Corporation PODD 108.13 68.49
Insys Therapeutics Inc INSY 13.38 3.47
Integra LifeSciences Holdings Corporation IART 67.23 42.62
Integrated Device Technology Inc IDTI 48.44 26.96
Integrated Media Technology Limited IMTE 32.11 1.85
Intel Corporation INTC 56.38 41.46
Intellipharmaceutics International Inc IPCI 9.49 0.21
Inter Parfums Inc IPAR 66.21 41.34
Intercept Pharmaceuticals Inc ICPT 127.55 52.72
InterDigital Inc IDCC 84.37 62.74
Interface Inc TILE 25.84 13.62
Interlink Electronics Inc LINK 6.85 1.95
Intermolecular Inc IMI 1.95 0.9
Internap Corporation INAP 17.11 3.99
International Bancshares Corporation IBOC 47.25 32.59
International Money Express Inc IMXI 12.73 9.41
International Speedway Corporation ISCA 46.85 35.18
Internet Gold Golden Lines Ltd IGLD 10.7 1.59
Internet Initiative Japan Inc IIJI 12.23 9.04
Interpace Diagnostics Group Inc IDXG 1.68 0.8
Intersections Inc INTX 3.69 1.34
Intevac Inc IVAC 7.5 4.26
INTL FCStone Inc INTL 56.5 35.07
Intra Cellular Therapies Inc ITCI 25.49 10.36
Intrexon Corporation XON 19.87 6.54
IntriCon Corporation IIN 76.6 17.2
Intuit Inc INTU 230.29 151.43
Intuitive Surgical Inc ISRG 574.74 375.25
Investors Bancorp Inc ISBC 14.02 9.99
Investors Title Company ITIC 191.63 149.18
InVivo Therapeutics Holdings Corp NVIV 22.75 1.4
Ionis Pharmaceuticals Inc IONS 59.54 40.53
Iovance Biotherapeutics Inc IOVA 19.5 7.51
IPG Photonics Corporation IPGP 263.34 105.65
IQ Chaikin U S Large Cap ETF CLRG 27.13 20.3
IQ Chaikin U S Small Cap ETF CSML 29.6 21.13
IRIDEX Corporation IRIX 9.15 3.85
Iridium Communications Inc IRDM 24.17 11.1
Iridium Communications Inc IRDMB 817.58 385.77
iRobot Corporation IRBT 117.71 57.06
Ironwood Pharmaceuticals Inc IRWD 21.07 9.31
IRSA Propiedades Comerciales S A IRCP 56.44 17.15
Isramco Inc ISRL 125.5 94.65
Iteris Inc ITI 7.72 3.25
Itron Inc ITRI 76.5 44.61
Ituran Location and Control Ltd ITRN 36.18 29.07
Ivy NextShares IVENC 100.02 99.98
IZEA Worldwide Inc IZEA 6.15 0.82
J & J Snack Foods Corp JJSF 159.7 127.63
J W Mays Inc MAYS 43.5 35.5
J B Hunt Transport Services Inc JBHT 130.28 88.67
j2 Global Inc JCOM 89.98 65.47
Jack Henry & Associates Inc JKHY 162.43 113.11
Jack In The Box Inc JACK 97.02 74.84
JAKKS Pacific Inc JAKK 3.28 1.38
Janus Henderson Small Cap Growth Alpha ETF JSML 46.37 33.68
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 47.17 34.41
Jason Industries Inc JASN 3.72 1.35
Jason Industries Inc JASNW 0.04 0
Jazz Pharmaceuticals plc JAZZ 183.18 115.94
Jensyn Acquistion Corp JSYN 11.65 10.25
Jensyn Acquistion Corp JSYNR 0.54 0.04
Jensyn Acquistion Corp JSYNW 0.3 0.02
Jerash Holdings US Inc JRSH 9.93 5.07
JetBlue Airways Corporation JBLU 22.93 15.19
Jewett Cameron Trading Company JCTCF 10 6.85
JMU Limited JMU 12.5 0.45
John B Sanfilippo & Son Inc JBSS 79.01 54.59
Johnson Outdoors Inc JOUT 104.75 57.92
Kaiser Aluminum Corporation KALU 113.71 83.86
KalVista Pharmaceuticals Inc KALV 24.06 7.79
Kamada Ltd KMDA 6.3 4.4
Kandi Technologies Group Inc KNDI 7.88 3.62
Karyopharm Therapeutics Inc KPTI 21.18 8.2
Kazia Therapeutics Limited KZIA 6.25 2.2
KBL Merger Corp IV KBLM 10.2 9.69
KBL Merger Corp IV KBLMR 0.5 0.24
KBL Merger Corp IV KBLMU 11.5 10.18
KBS Fashion Group Limited KBSF 7.25 2.64
KCAP Financial Inc KCAP 3.37 2.63
Kearny Financial KRNY 14.48 11.97
Kelly Services Inc KELYA 31.31 19.43
Kelly Services Inc KELYB 28.82 21.37
Kentucky First Federal Bancorp KFFB 8.78 6.85
Kewaunee Scientific Corporation KEQU 36.3 22.6
Key Tronic Corporation KTCC 8.58 5.65
Kforce Inc KFRC 42.71 23.72
Kimball Electronics Inc KE 20.6 14.93
Kimball International Inc KBAL 19.02 14.02
Kindred Biosciences Inc KIN 15.5 7.7
Kingold Jewelry Inc KGJI 2.02 0.75
Kingstone Companies Inc KINS 21.23 14.74
Kirkland& 39 s Inc KIRK 12.83 7.53
Kitov Pharma Ltd KTOVW 1 0.15
KLA Tencor Corporation KLAC 119.8 81.23
KLX Energy Services Holdings Inc KLXE 34.49 19.8
Kona Grill Inc KONA 2.93 1.05
Kopin Corporation KOPN 3.89 0.97
Koss Corporation KOSS 4.32 1.74
KraneShares Trust KraneShares CSI China Internet ETF KWEB 66.05 36.81
Kratos Defense & Security Solutions Inc KTOS 15.55 9.02
Kulicke and Soffa Industries Inc KLIC 28.15 17.97
KVH Industries Inc KVHI 13.8 9.45
L B Foster Company FSTR 29.55 13.91
La Jolla Pharmaceutical Company LJPC 39.24 9.25
Lake Shore Bancorp Inc LSBK 17.72 14.8
Lakeland Bancorp Inc LBAI 20.68 13.88
Lakeland Financial Corporation LKFN 50.57 38.6
Lakeland Industries Inc LAKE 15.95 10.13
Lam Research Corporation LRCX 224.31 123.28
Lamar Advertising Company LAMR 79.44 59.82
Lancaster Colony Corporation LANC 187.15 116.21
Landec Corporation LNDC 15.45 11.64
Landmark Bancorp Inc LARK 29.15 21.83
Landmark Infrastructure Partners LP LMRKN 23.13 19.71
Lands& 39 End Inc LE 29.9 12.46
Landstar System Inc LSTR 127.4 90.83
Lantronix Inc LTRX 6.28 1.98
Lattice Semiconductor Corporation LSCC 8.62 5.16
Lawson Products Inc LAWS 36.7 22.25
Lazydays Holdings Inc LAZY 11.1 4.67
LCNB Corporation LCNB 20.85 14.68
LEAP THERAPEUTICS INC LPTX 10.01 1.92
Legacy Housing Corporation LEGH 12.15 11.13
Legacy Reserves Inc LGCY 9.65 1.22
LegacyTexas Financial Group Inc LTXB 46.59 30.46
Legg Mason Developed EX US Diversified Core ETF DDBI 30.02 24.4
Legg Mason Emerging Markets Diversified Core ETF EDBI 34.35 26.13
Leisure Acquisition Corp LACQ 9.85 9.55
Leisure Acquisition Corp LACQW 1.15 0.51
LeMaitre Vascular Inc LMAT 40.76 22.01
LendingTree Inc TREE 402.6 186.15
Lexicon Pharmaceuticals Inc LXRX 13.69 6.15
LF Capital Acquistion Corp LFAC 9.78 9.56
LF Capital Acquistion Corp LFACW 0.62 0.39
LGI Homes Inc LGIH 78.77 37.74
LHC Group LHCG 104.99 60.09
Lianluo Smart Limited LLIT 3.59 1.13
Liberty Broadband Corporation LBRDA 96.16 68.27
Liberty Broadband Corporation LBRDK 96.9 68.7
Liberty Expedia Holdings Inc LEXEA 49.53 36.96
Liberty Expedia Holdings Inc LEXEB 49.44 39.17
Liberty Global plc LBTYA 38.49 20.28
Liberty Global plc LBTYB 39 21
Liberty Global plc LBTYK 36.7 19.55
Liberty Latin America Ltd LILA 23.55 14.13
Liberty Latin America Ltd LILAK 23.51 14.13
Liberty Media Corporation BATRA 27.28 21.64
Liberty Media Corporation BATRK 27.25 21.81
Liberty Media Corporation FWONA 37.08 26.88
Liberty Media Corporation FWONK 39.08 27.79
Liberty Media Corporation LSXMA 48.49 35.43
Liberty Media Corporation LSXMB 49.94 35.96
Liberty Media Corporation LSXMK 48.49 35.38
Liberty TripAdvisor Holdings Inc LTRPA 20.07 8.5
Liberty TripAdvisor Holdings Inc LTRPB 20.39 9
Lifetime Brands Inc LCUT 18.1 9.3
Lifevantage Corporation LFVN 14.87 3.35
Lifeway Foods Inc LWAY 8.4 1.88
Ligand Pharmaceuticals Incorporated LGND 274.49 128.36
Lightbridge Corporation LTBR 3.41 0.55
LightPath Technologies Inc LPTH 2.63 1.4
Lilis Energy, Inc. LLEX 6.07 1.16
Limbach Holdings Inc LMB 14.13 3.68
Limelight Networks Inc LLNW 5.46 2.22
Limestone Bancorp Inc LMST 17.45 12.53
Limoneira Co LMNR 33.05 18.21
Lincoln Educational Services Corporation LINC 3.2 1.5
Lincoln Electric Holdings Inc LECO 98.24 72.44
Lindblad Expeditions Holdings Inc LIND 15.43 8.95
Lindblad Expeditions Holdings Inc LINDW 4.47 1.25
Lipocine Inc LPCN 3.46 1.06
Liquid Media Group Ltd YVR 5.77 1.75
Liquidity Services Inc LQDT 7.4 4.7
Littelfuse Inc LFUS 233.92 155.15
LivaNova PLC LIVN 130.95 79.95
Live Ventures Incorporated LIVE 17.33 6.72
LivePerson Inc LPSN 27.25 10.93
LiveXLive Media Inc LIVX 10.43 2.66
LKQ Corporation LKQ 43.47 23.57
LM Funding America Inc LMFA 18.3 1.07
Logitech International S A LOGI 49.16 29.31
LogMein Inc LOGM 132.5 75.57
Lonestar Resources US Inc LONE 10.92 3.53
Longevity Acquisition Corporation LOAC 10.05 9.65
Longevity Acquisition Corporation LOACR 0.58 0.21
Longevity Acquisition Corporation LOACW 0.21 0.14
Loop Industries Inc LOOP 18 6.63
Loral Space and Communications Inc LORL 48.5 36.29
LPL Financial Holdings Inc LPLA 71.67 52.99
LRAD Corporation LRAD 3.41 1.97
LSI Industries Inc LYTS 8.44 3.15
lululemon athletica inc LULU 162.49 76.67
Lumentum Holdings Inc LITE 73.2 37.5
Luminex Corporation LMNX 34.59 18.6
Luna Innovations Incorporated LUNA 4.12 2.05
M B T Financial Corp MBTF 12.12 8.78
Macatawa Bank Corporation MCBC 12.63 9.15
Mackinac Financial Corporation MFNC 17.16 12.85
MACOM Technology Solutions Holdings Inc MTSI 37.13 13.48
MacroGenics Inc MGNX 32.46 11.75
Madrigal Pharmaceuticals Inc MDGL 313.9 93.35
Magal Security Systems Ltd MAGS 6.21 4.03
Magellan Health Inc MGLN 111.1 53.42
Magic Software Enterprises Ltd MGIC 9.15 7.46
Magyar Bancorp Inc MGYR 13.24 11.76
Maiden Holdings Ltd MHLD 8.71 1.35
MakeMyTrip Limited MMYT 41.05 20.5
Malvern Bancorp Inc MLVF 26.9 18.89
MAM Software Group Inc MAMS 8.91 6.87
Manhattan Associates Inc MANH 60.53 39.99
Manhattan Bridge Capital Inc LOAN 7.54 5.33
Manitex International Inc MNTX 13.14 5.05
Mannatech Incorporated MTEX 20.49 12.72
MannKind Corporation MNKD 3.8 1.01
ManTech International Corporation MANT 66.91 47.39
Marathon Patent Group Inc MARA 4.32 0.36
Marchex Inc MCHX 3.18 2.56
Marin Software Incorporated MRIN 11.2 2.2
Marine Petroleum Trust MARPS 4.44 1.32
Marker Therapeutics Inc MRKR 9.74 4.2
MarketAxess Holdings Inc MKTX 229.34 173.54
Marlin Business Services Corp MRLN 30.78 21.07
Marriott International MAR 146.22 100.99
Marrone Bio Innovations Inc MBII 3.25 1.02
Marten Transport Ltd MRTN 24.51 15.58
Martin Midstream Partners L P MMLP 14.91 9.17
Marvell Technology Group Ltd MRVL 24.06 14.41
Masimo Corporation MASI 125.32 82.06
MasterCraft Boat Holdings Inc MCFT 37.82 18.1
Matrix Service Company MTRX 25.75 13.25
Mattel Inc MAT 17.92 9.26
Matthews International Corporation MATW 60.36 38.34
Maxim Integrated Products Inc MXIM 64.33 46.51
Maxwell Technologies Inc MXWL 6.16 1.8
McGrath RentCorp MGRC 66.53 45.42
MDC Partners Inc MDCA 10.15 2.27
Medalist Diversified REIT Inc MDRR 9.27 7.1
Medallion Financial Corp MFIN 7.23 3.64
Medallion Financial Corp MFINL 26.12 24.85
Medical Transcription Billing Corp MTBCP 27.07 22.41
MediciNova Inc MNOV 13.91 6.6
Medidata Solutions Inc MDSO 88.28 60.38
Medigus Ltd MDGS 6.52 2.39
Medigus Ltd MDGSW 0.75 0.5
MEI Pharma Inc MEIP 4.95 1.89
Melco Resorts & Entertainment Limited MLCO 32.19 15.39
Melinta Therapeutics Inc MLNT 17.15 0.71
Mellanox Technologies Ltd MLNX 97.48 59.3
Melrose Bancorp Inc MELR 20.5 17.4
MER Telemanagement Solutions Ltd MTSL 3.07 1.09
MercadoLibre Inc MELI 413.94 257.52
Mercantil Bank Holding Corporation AMTB 29.7 10.65
Mercantil Bank Holding Corporation AMTBB 26 10
Mercantile Bank Corporation MBWM 36.82 26.71
Mercer International Inc MERC 18.7 9.68
Mercury Systems Inc MRCY 56.45 31.72
Meridian Bancorp Inc EBSB 21.38 13.85
Meridian Bioscience Inc VIVO 19.65 13.48
Meridian Corporation MRBK 20.44 16.11
Merit Medical Systems Inc MMSI 65.94 42.1
Merrimack Pharmaceuticals Inc MACK 11.63 3.75
Mesa Laboratories Inc MLAB 222.59 124.31
Meta Financial Group Inc CASH 38.75 18.55
Methanex Corporation MEOH 82 46.38
MGE Energy Inc MGEE 67.69 51.68
MGP Ingredients Inc MGPI 97.85 54.91
Microbot Medical Inc MBOT 16.35 1.42
Microchip Technology Incorporated MCHP 102.35 61
Micron Technology Inc MU 62.62 29.02
MicroStrategy Incorporated MSTR 149.96 116.58
Microvision Inc MVIS 1.78 0.51
MICT Inc MICT 1.65 0.31
Mid Penn Bancorp MPB 36.96 21.9
Midatech Pharma PLC MTP 9.98 0.14
Mid Con Energy Partners LP MCEP 2.48 0.6
Middlefield Banc Corp MBCN 53.37 40
Middlesex Water Company MSEX 58.56 34
Mid Southern Bancorp Inc MSVB 28.4 11.55
MidWestOne Financial Group Inc MOFG 34.65 23.91
Millendo Therapeutics Inc MLND 10.94 6.99
MIND C T I Ltd MNDO 2.53 2.09
Miragen Therapeutics Inc MGEN 10.31 2.36
Mirati Therapeutics Inc MRTX 62.7 17.2
MISONIX Inc MSON 20.5 8.5
Mitcham Industries Inc MIND 4.54 2.56
Mitcham Industries Inc MINDP 23.05 20.46
Mitek Systems Inc MITK 10.81 6.52
MKS Instruments Inc MKSI 124.61 57
MMA Capital Management LLC MMAC 28.65 24.1
Mobile Mini Inc MINI 49.32 30.15
Modern Media Acquisition Corp MMDM 10.2 9.75
Modern Media Acquisition Corp MMDMR 0.55 0.2
Modern Media Acquisition Corp MMDMU 10.96 10.38
Moderna Inc MRNA 18.8 13.52
Mogo Finance Technology Inc MOGO 4 2.07
Molecular Templates Inc MTEM 12.96 3.35
Momenta Pharmaceuticals Inc MNTA 31.2 10.32
Monaker Group Inc MKGI 6.23 0.85
Monarch Casino & Resort Inc MCRI 48.61 34.77
Mondelez International Inc MDLZ 44.81 36.9
Moneygram International Inc MGI 13.31 1.67
Monolithic Power Systems Inc MPWR 150.63 102.8
Monotype Imaging Holdings Inc TYPE 24.84 15.52
Monro Inc MNRO 82.86 49.69
Monroe Capital Corporation MRCC 13.37 9.16
Monroe Capital Corporation MRCCL 25.04 23.5
Monster Beverage Corporation MNST 68.91 47.95
Morningstar Inc MORN 141.64 89.65
MoSys Inc MOSY 2.14 0.13
Motorcar Parts of America Inc MPAA 28.62 15.34
Mountain Province Diamonds Inc MPVD 2.83 1.19
Moxian Inc MOXC 4.98 0.34
Mr Cooper Group Inc COOP 15.94 11.3
MRI Interventions Inc MRIC 3.4 1.39
MSB Financial Corp MSBF 21.12 16.68
MTech Acquisition Corp MTEC 10.57 9.5
MTech Acquisition Corp MTECW 1.55 0.5
MTS Systems Corporation MTSC 55.08 39.07
Mudrick Capital Acquisition Corporation MUDS 9.92 9.55
Mudrick Capital Acquisition Corporation MUDSW 0.78 0.45
Multi Color Corporation LABL 83.77 31.29
Mustang Bio Inc MBIO 12.38 2.3
MutualFirst Financial Inc MFSF 39.46 24.66
MVB Financial Corp MVBF 19.91 16.19
My Size Inc MYSZ 2.86 0.69
Mylan N V MYL 47.64 26.21
MYnd Analytics Inc MYND 3.64 0.67
MYnd Analytics Inc MYNDW 0.74 0.07
MYOS RENS Technology Inc MYOS 1.99 1.09
MYR Group Inc MYRG 40.43 26.68
Myriad Genetics Inc MYGN 50.34 27.23
Naked Brand Group Limited NAKD 8.5 0.82
Nano Dimension Ltd NNDM 3.73 0.95
Nanometrics Incorporated NANO 46.22 23.09
NanoString Technologies Inc NSTG 18.21 6.34
NanoVibronix Inc NAOV 5 3.05
NAPCO Security Technologies Inc NSSC 17.38 8.65
Nasdaq Inc NDAQ 95.79 73.79
Nathan& 39 s Famous Inc NATH 99.52 60.6
National American University Holdings Inc NAUH 1.52 0.18
National Bankshares Inc NKSH 48.9 34.65
National Beverage Corp FIZZ 120.64 71.54
National CineMedia Inc NCMI 10.43 4.85
National Energy Services Reunited Corp NESR 13.6 8.3
National General Holdings Corp NGHC 28.02 18.2
National General Holdings Corp NGHCN 24.26 18.41
National General Holdings Corp NGHCO 24.65 18.45
National General Holdings Corp NGHCP 24.35 18.78
National General Holdings Corp NGHCZ 25.98 21.5
National Holdings Corporation NHLD 5.3 2.7
National Holdings Corporation NHLDW 2.17 0.44
National Instruments Corporation NATI 52.52 38.85
National Research Corporation NRC 39.29 27.45
National Security Group Inc NSEC 17.18 12
National Western Life Group Inc NWLI 338.25 266.03
Natural Alternatives International Inc NAII 12.05 9.15
Natural Health Trends Corp NHTC 26.62 12.84
Nature& 39 s Sunshine Products Inc NATR 12.15 7.02
Natus Medical Incorporated BABY 38 28.15
Navient Corporation JSM 23.87 15.66
Navient Corporation NAVI 14.51 8.43
Navios Maritime Containers L P NMCI 3.76 2.8
NBT Bancorp Inc NBTB 41.03 32.47
Nebula Acquisition Corporation NEBU 11.02 9.65
Nebula Acquisition Corporation NEBUW 2.5 0.91
Nektar Therapeutics NKTR 108.44 30.43
Nemaura Medical Inc NMRD 6.26 0.84
Neogen Corporation NEOG 96.5 52.72
NeoGenomics Inc NEO 18.5 7.23
Neonode Inc NEON 9.2 1.5
Neovasc Inc NVCN 68.02 0.5
Neptune Wellness Solutions Inc NEPT 4.72 2.36
Net 1 UEPS Technologies Inc UEPS 12.67 4.46
Net Element Inc NETE 13.83 3.77
NetApp Inc NTAP 86.93 54.29
NetEase Inc NTES 345.92 188.03
Netflix Inc NFLX 418.97 201.07
NETGEAR Inc NTGR 77.75 46.46
NetScout Systems Inc NTCT 31.4 21.85
NetSol Technologies Inc NTWK 10.47 4.35
Neuralstem Inc CUR 20 0.31
Neurocrine Biosciences Inc NBIX 125.85 68.32
NeuroMetrix Inc NURO 2.08 0.68
NeuroMetrix Inc NUROW 0.1 0.02
Neurotrope Inc NTRP 11.43 3.47
New Age Beverages Corporation NBEV 8.95 1.32
New York Mortgage Trust Inc NYMT 6.11 4.78
New York Mortgage Trust Inc NYMTN 23.51 20.38
New York Mortgage Trust Inc NYMTO 23.94 21.01
New York Mortgage Trust Inc NYMTP 23.92 20.54
Newell Brands Inc NWL 31.07 15.25
NewLink Genetics Corporation NLNK 10.06 1.36
News Corporation NWS 17.31 11.06
News Corporation NWSA 16.98 10.87
Newtek Business Services Corp NEWT 22.72 15.05
Nexstar Media Group Inc NXST 88.32 60.26
NextDecade Corporation NEXT 8.43 4.06
NextGen Healthcare Inc NXGN 22.87 14.58
NI Holdings Inc NODK 17.74 15.12
NIC Inc EGOV 17.07 11.85
NICE Ltd NICE 117.36 85.61
Nicholas Financial Inc NICK 12.41 8.51
Nicolet Bankshares Inc NCBS 58.34 46.35
NII Holdings Inc NIHD 7.99 0.4
NMI Holdings Inc NMIH 23.8 13.7
NN Inc NNBR 28.74 5.71
Noodles & Company NDLS 13.23 5.2
Nordson Corporation NDSN 149.61 110.34
Nortech Systems Incorporated NSYS 6.34 2.81
Northeast Bancorp NBN 24.85 15.96
Northern Technologies International Corporation NTIC 39.89 21.48
Northern Trust Corporation NTRS 110.35 77.26
Northern Trust Corporation NTRSP 26.74 24.28
Northfield Bancorp Inc NFBK 17.06 12.83
Northrim BanCorp Inc NRIM 44.71 30.7
Northwest Bancshares Inc NWBI 18.32 15.36
Northwest Pipe Company NWPX 24.9 16.75
Norwegian Cruise Line Holdings Ltd. NCLH 60.93 39.55
Norwood Financial Corp NWFL 39.88 28.08
Nova Lifestyle Inc NVFY 2.71 0.45
Nova Measuring Instruments Ltd NVMI 31.86 21.08
Novanta Inc NOVT 78.15 48.7
Novavax Inc NVAX 2.48 1.17
Novelion Therapeutics Inc NVLN 5.21 0.71
Novume Solutions Inc NVMM 4.75 0.53
Novus Therapeutics Inc NVUS 8.18 1.52
Nuance Communications Inc NUAN 18.68 12.76
NuVasive Inc NUVA 71.41 46.03
Nuvectra Corporation NVTR 24.33 7.85
NV5 Global Inc NVEE 91 40.65
NVE Corporation NVEC 130.94 67.42
NVIDIA Corporation NVDA 289.07 127.08
NXP Semiconductors N V NXPI 124.98 67.71
NXT ID Inc NXTD 3.65 0.6
NXT ID Inc NXTDW 0.7 0.05
Nymox Pharmaceutical Corporation NYMX 4.43 1.31
O2Micro International Limited OIIM 2.37 1.33
Oak Valley Bancorp CA OVLY 23.4 16.88
Oaktree Specialty Lending Corporation OCSL 4.92 3.96
Oaktree Strategic Income Corporation OCSI 8.49 7.15
Ocean Bio Chem Inc OBCI 4.5 3.07
Ocean Power Technologies Inc OPTT 20 0.31
OceanFirst Financial Corp OCFC 30.46 21.52
Oconee Federal Financial Corp OFED 29.77 23.06
Odyssey Marine Exploration Inc OMEX 11.4 3.33
Office Depot Inc ODP 3.48 1.95
OFS Capital Corporation OFS 12.24 9.57
OFS Credit Company Inc OCCI 18.28 14.39
OHA Investment Corporation OHAI 1.59 0.88
Ohio Valley Banc Corp OVBC 55.13 26.8
Ohr Pharmaceutical Inc OHRP 2.04 0.09
Old Dominion Freight Line Inc ODFL 167.86 115.58
Old Line Bancshares Inc OLBK 35.27 24.88
Old National Bancorp ONB 20.56 14.49
Old Point Financial Corporation OPOF 29.77 19.31
Old Second Bancorp Inc OSBC 15.64 12.57
Old Second Bancorp Inc OSBCP 10.44 9.59
Olympic Steel Inc ZEUS 25.03 14.14
Omega Flex Inc OFLX 92.6 52.87
Omeros Corporation OMER 26.69 9
Omnicell Inc OMCL 77.23 40.1
ON Semiconductor Corporation ON 26.8 14.62
On Track Innovations Ltd OTIV 1.51 0.57
Oncolytics Biotech Inc ONCY 7.2 1.72
OncoMed Pharmaceuticals Inc OMED 3.98 0.57
Onconova Therapeutics Inc ONTX 28.35 1.71
OncoSec Medical Incorporated ONCS 2.15 0.55
One Horizon Group Inc OHGI 2.43 0.07
OneSpan Inc OSPN 23.15 12.21
Open Text Corporation OTEX 39.56 31.44
Opes Acquisition Corp OPES 9.97 9.68
Opiant Pharmaceuticals Inc OPNT 26.5 12.89
Opko Health Inc OPK 6.29 2.46
Optibase Ltd OBAS 9.5 7.42
Optical Cable Corporation OCC 6.18 2.3
OptimizeRx Corporation OPRX 18.05 3.84
OptimumBank Holdings Inc OPHC 6.25 2.7
Opus Bank OPB 30.11 17.96
Oramed Pharmaceuticals Inc ORMP 9.14 3
OraSure Technologies Inc OSUR 22.04 10.53
ORBCOMM Inc ORBC 11.91 7.67
O& 39 Reilly Automotive Inc ORLY 358.87 221.48
Organovo Holdings Inc ONVO 1.99 0.93
Orgenesis Inc ORGS 14.68 3.88
Origin Agritech Limited SEED 13.6 4.9
Orion Energy Systems Inc OESX 1.2 0.55
Oritani Financial Corp ORIT 16.3 14.09
Orrstown Financial Services Inc ORRF 26.7 18.21
Orthofix Medical Inc OFIX 62.37 48.76
OSI Systems Inc OSIS 80.65 54.6
Osiris Therapeutics Inc OSIR 14.08 6.15
Ossen Innovation Co Ltd OSN 6.11 1.15
Otelco Inc OTEL 17.65 13.3
Ottawa Bancorp Inc OTTW 14.38 12.8
Otter Tail Corporation OTTR 51.58 38.76
Outlook Therapeutics Inc OTLK 0.7 0.42
Outlook Therapeutics Inc OTLKW 0.19 0.08
Overstock com Inc OSTK 86.9 12.74
Oxbridge Re Holdings Limited OXBR 2.6 0.54
Oxbridge Re Holdings Limited OXBRW 0.2 0
Oxford Immunotec Global PLC OXFD 17.64 10.9
Oxford Lane Capital Corp OXLC 10.72 8.08
Oxford Lane Capital Corp OXLCM 25.47 23.61
Oxford Lane Capital Corp OXLCO 25.24 23.5
Oxford Square Capital Corp OXSQ 7.07 5.45
Oxford Square Capital Corp OXSQL 26.4 24.23
P & F Industries Inc PFIN 8.77 6.99
P A M Transportation Services Inc PTSI 65.22 33.33
PACCAR Inc PCAR 74.99 52.82
Pacific Biosciences of California Inc PACB 7.82 2.05
Pacific Ethanol Inc PEIX 4.7 0.81
Pacific Mercantile Bancorp PMBC 10.25 7
Pacific Premier Bancorp Inc PPBI 45.1 23.31
Pacira Pharmaceuticals Inc PCRX 52.16 27.5
PacWest Bancorp PACW 54.16 31.49
Pain Therapeutics Inc PTIE 10.62 0.77
Pan American Silver Corp PAAS 18.47 12.54
Pangaea Logistics Solutions Ltd PANL 3.74 2.15
Papa John& 39 s International Inc PZZA 67.44 38.57
Paratek Pharmaceuticals Inc PRTK 18.85 4.8
Pareteum Corporation TEUM 3.35 1.47
Paringa Resources Limited PNRL 10.38 6.55
Park City Group Inc PCYG 11.7 5.89
Parke Bancorp Inc PKBK 23.88 16.67
Park Ohio Holdings Corp PKOH 46.75 28.23
Partner Communications Company Ltd PTNR 6.6 3.45
Pathfinder Bancorp Inc PBHC 16.01 13.41
Patrick Industries Inc PATK 71.4 27.83
Patriot National Bancorp Inc PNBK 24.39 14.22
Patriot Transportation Holding Inc PATI 22.65 17.35
Pattern Energy Group Inc PEGI 20.81 15.48
Patterson Companies Inc PDCO 36.43 19.1
Patterson UTI Energy Inc PTEN 24.49 9.67
PAVmed Inc PAVM 3.21 0.89
PAVmed Inc PAVMW 1.3 0.08
Paychex Inc PAYX 74.6 58.31
Payment Data Systems Inc PYDS 2.69 1.53
PayPal Holdings Inc PYPL 93.07 71.73
PB Bancorp Inc PBBI 11.81 9.96
PC Connection Inc CNXN 40.94 23.91
PCM Inc PCMI 24.5 7.05
PCSB Financial Corporation PCSB 21.85 18.24
PC Tel Inc PCTI 7.55 3.94
PDC Energy Inc PDCE 65.32 26.65
PDF Solutions Inc PDFS 16.6 7.73
PDL BioPharma Inc PDLI 3.12 2.28
PDL Community Bancorp PDLB 16.2 12.62
pdvWireless Inc PDVW 45.77 23.35
Peapack Gladstone Financial Corporation PGC 36.82 24.18
PeerStream Inc PEER 7 3
Pegasystems Inc PEGA 66.63 44.1
Penn National Gaming Inc PENN 36.59 17.68
Penn Virginia Corporation PVAC 93.62 33.96
PennantPark Floating Rate Capital Ltd PFLT 13.3 11.12
PennantPark Investment Corporation PNNT 7.45 5.79
Penns Woods Bancorp Inc PWOD 45.59 37.95
Pensare Acquisition Corp WRLS 10.17 9.68
Pensare Acquisition Corp WRLSR 0.55 0.28
Pensare Acquisition Corp WRLSU 11 10.2
Peoples Bancorp Inc PEBO 38.78 28.67
Peoples Bancorp of North Carolina Inc PEBK 32.71 21.3
Peoples Financial Services Corp PFIS 50.91 39.69
People& 39 s United Financial Inc PBCT 19.55 13.8
People& 39 s United Financial Inc PBCTP 26.7 21.33
Pepper Food Service Co Ltd KPFS 7.7 5.56
Pepsico Inc PEP 120.98 93.76
Perceptron Inc PRCP 12.12 7.02
Perficient Inc PRFT 30.75 18.5
Performant Financial Corporation PFMT 3.24 1.33
Perion Network Ltd PERI 3.99 2.15
Perma Fix Environmental Services Inc PESI 5.1 2.03
Perma Pipe International Holdings Inc PPIH 10 8.4
PetMed Express Inc PETS 51.7 22.42
PFSweb Inc PFSW 11.19 4.89
PGT Innovations, Inc. PGTI 26.2 14.92
PHI Inc PHII 13.75 2.25
Phio Pharmaceuticals Corp PHIO 0.38 0.29
Phio Pharmaceuticals Corp PHIOW 0.15 0.01
Photronics Inc PLAB 10.8 7.45
PICO Holdings Inc PICO 13.2 9
Piedmont Lithium Limited PLL 8.01 6.12
Pieris Pharmaceuticals Inc PIRS 9.45 2.46
Pilgrim& 39 s Pride Corporation PPC 31.22 15.17
Pingtan Marine Enterprise Ltd PME 4.1 1.74
Pinnacle Financial Partners Inc PNFP 68.78 44.03
Pioneer Power Solutions Inc PPSI 7.8 4.55
Pixelworks Inc PXLW 6.93 2.72
Playa Hotels & Resorts N V PLYA 11.45 6.15
Plexus Corp PLXS 65.87 48.66
Plug Power Inc PLUG 2.42 1.01
Plumas Bancorp PLBC 29.1 21.44
Pluristem Therapeutics Inc PSTI 1.61 0.71
PLx Pharma Inc PLXP 7.43 1.22
Pointer Telocation Ltd PNTR 19.55 10.83
Points International Ltd PCOM 18.17 8.99
PolarityTE Inc PTE 22.81 12.11
Pool Corporation POOL 174.16 124.38
Pope Resources POPE 72.24 63.66
Popular Inc BPOP 56.15 34.92
Portola Pharmaceuticals Inc PTLA 54.27 15.46
Potbelly Corporation PBPB 14 8.02
PotlatchDeltic Corporation PCH 49.39 29.08
Powell Industries Inc POWL 40.33 23.01
Power Integrations Inc POWI 79.32 50.28
PRA Group Inc PRAA 43.55 22.82
Prana Biotechnology Ltd PRAN 3.25 1.13
Precipio Inc PRPO 1.3 0.15
Precision Therapeutics Inc AIPT 1.39 0.61
Preferred Bank PFBC 67.9 40.3
Preformed Line Products Company PLPC 91.2 49.95
Premier Financial Bancorp Inc PFBI 23.4 14.76
Premier Inc PINC 46.55 29.18
Pressure BioSciences Inc PBIO 5 1.52
PRGX Global Inc PRGX 10.25 7.1
PriceSmart Inc PSMT 93.43 55.78
PrimeEnergy Corporation PNRG 80.5 48.5
Primo Water Corporation PRMW 20.45 11.25
Primoris Services Corporation PRIM 28.53 18.01
Principal Financial Group Inc PFG 72.23 41.08
Principal Healthcare Innovators Index ETF BTEC 38.06 25.07
Priority Technology Holdings Inc PRTH 11.2 6
Pro Dex Inc PDEX 14.6 6.2
Professional Diversity Network Inc IPDN 4.44 0.9
Profire Energy Inc PFIE 5.16 1.43
Progenics Pharmaceuticals Inc PGNX 9.18 3.64
Progress Software Corporation PRGS 51.75 30.79
Proofpoint Inc PFPT 128.72 79.87
ProPhase Labs Inc PRPH 4.08 1.65
Prospect Capital Corporation PSEC 7.32 5.63
Protective Insurance Corporation PTVCA 23.43 15.75
Protective Insurance Corporation PTVCB 24.36 16.38
Prothena Corporation plc PRTA 45.04 8.73
Provident Bancorp Inc PVBC 29.8 19.93
Provident Financial Holdings Inc PROV 19.05 15.21
Prudential Bancorp Inc PBIP 19.33 16.18
Psychemedics Corporation PMD 21.87 14.15
PTC Inc PTC 106.19 61.16
PTC Therapeutics Inc PTCT 47.88 17.46
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6 5.8
Pulmatrix Inc PULM 1.99 0.24
Puma Biotechnology Inc PBYI 99.25 20.07
Pure Acquisition Corp PACQ 9.86 9.6
Pure Cycle Corporation PCYO 11.7 7.8
Purple Innovation Inc PRPL 13.08 4.75
Pyxis Tankers Inc PXS 3.11 0.65
QAD Inc QADA 61.31 38.72
QAD Inc QADB 48.64 29.51
QCR Holdings Inc QCRH 49.24 30.39
Qiagen N.V. QGEN 39.39 31.01
QIWI plc QIWI 19.15 11.71
Qorvo Inc QRVO 86.39 56.47
QUALCOMM Incorporated QCOM 74.28 48.27
Qualstar Corporation QBAK 13 4.71
Qualys Inc QLYS 97.05 58.3
Quantenna Communications Inc QTNA 18.87 12.17
Quarterhill Inc QTRH 1.88 0.87
Quest Resource Holding Corporation QRHC 2.94 1.28
QuickLogic Corporation QUIK 2.19 0.56
Quidel Corporation QDEL 76.88 41.58
QuinStreet Inc QNST 17.48 8.32
Qumu Corporation QUMU 2.95 1.45
Quotient Limited QTNT 8.93 2.88
Qurate Retail Inc QRTEA 28.87 18.45
Qurate Retail Inc QRTEB 28.9 18.47
R.R. Donnelley & Sons Company RRD 9.14 3.62
R1 RCM Inc RCM 10.63 4.15
RADA Electronic Industries Ltd RADA 3.15 1.93
Radcom Ltd RDCM 21.5 7.1
RadNet Inc RDNT 16.26 9.8
Radware Ltd RDWR 28.14 19.45
Rambus Inc RMBS 14.56 7.25
Rand Capital Corporation RAND 3 2.2
Randgold Resources Limited GOLD 97.38 58.92
Randolph Bancorp Inc RNDB 17.2 13.16
Rave Restaurant Group Inc RAVE 1.95 0.73
Raven Industries Inc RAVN 48.49 33.15
RBC Bearings Incorporated ROLL 168.34 113.15
RCI Hospitality Holdings Inc RICK 34.29 18.52
RCM Technologies Inc RCMT 6.46 2.73
Reading International Inc RDI 17.4 14.24
Reading International Inc RDIB 34 20.1
Real Goods Solar Inc RGSE 1.53 0.32
Reality Shares Nasdaq NexGen Economy China ETF BCNA 24.2 17.92
Realm Therapeutics plc RLM 6.74 1.63
RealNetworks Inc RNWK 3.71 1.86
RealPage Inc RP 65.9 44.66
Recon Technology Ltd RCON 3.03 0.7
Red Robin Gourmet Burgers Inc RRGB 64.6 26.13
Red Violet Inc RDVT 46.4 4.56
Redhill Biopharma Ltd RDHL 11.35 4.82
Reebonz Holding Limited RBZ 3.58 1.8
Regency Centers Corporation REG 67.03 53.57
Regeneron Pharmaceuticals Inc REGN 408.51 284.6
Regulus Therapeutics Inc RGLS 16.8 0.84
Reliant Bancorp Inc RBNC 29.42 21.06
Reliv& 39 International Inc RELV 5.69 3.96
Remark Holdings Inc MARK 14.15 1.07
Renasant Corporation RNST 48.71 28.37
Renewable Energy Group Inc REGI 31.32 9.8
Rent A Center Inc RCII 16.4 7.3
Repligen Corporation RGEN 68.88 30.92
Republic Bancorp Inc RBCAA 49.78 35.96
Republic First Bancorp Inc FRBK 9.3 5.92
Research Frontiers Incorporated REFR 1.8 0.6
ReShape Lifesciences Inc RSLS 2982 0.26
Resources Connection Inc RECN 18.88 13.58
Retail Opportunity Investments Corp ROIC 19.33 15.46
Reven Housing REIT Inc RVEN 4.84 2.57
Revolution Lighting Technologies Inc RVLT 4.64 0.36
RF Industries Ltd RFIL 12.13 2.52
RGC Resources Inc RGCO 30.63 21.97
Ribbon Communications Inc RBBN 7.83 4.78
RiceBran Technologies RIBT 3.45 1.35
Richardson Electronics Ltd RELL 9.7 6.5
Rigel Pharmaceuticals Inc RIGL 4.54 2.08
RigNet Inc RNET 22.5 10.3
Rimini Street Inc RMNI 8.8 4.5
Riot Blockchain Inc RIOT 27.9 1.35
Riverview Bancorp Inc RVSB 9.82 6.99
Riverview Financial Corporation RIVE 14.18 10.11
Rocket Pharmaceuticals Inc RCKT 25.49 11.21
Rockwell Medical Inc RMTI 6.76 2.26
Rocky Brands Inc RCKY 31.58 15.65
Rocky Mountain Chocolate Factory Inc RMCF 12.02 7.9
Rosehill Resources Inc ROSE 9.18 2.14
Rosehill Resources Inc ROSEU 10.66 3.09
Rosehill Resources Inc ROSEW 1.56 0.25
Ross Stores Inc ROST 103.05 74.27
Royal Gold Inc RGLD 94.92 71.11
RTI Surgical Inc RTIX 4.95 3.61
Rubicon Technology Inc RBCN 9.25 6.77
Rush Enterprises Inc RUSHA 54.83 32.01
Rush Enterprises Inc RUSHB 52.38 33.19
Ruth& 39 s Hospitality Group Inc RUTH 32.9 20.91
Ryanair Holdings plc RYAAY 126.39 67.95
S&T Bancorp Inc STBA 47.22 35.85
S&W Seed Company SANW 4.3 1.81
Saban Capital Acquisition Corp SCAC 10.18 9.88
Saban Capital Acquisition Corp SCACW 1.51 0.48
Sabra Health Care REIT Inc SBRA 23.13 14.96
SAExploration Holdings Inc SAEX 52 1.87
Safety Insurance Group Inc SAFT 97.51 69.47
Saga Communications Inc SGA 40.87 30.3
Saia Inc SAIA 86.7 52.39
Salem Media Group Inc SALM 5.81 2.09
Salisbury Bancorp Inc SAL 48.85 35.25
Sanderson Farms Inc SAFM 134.73 95.82
Sandy Spring Bancorp Inc SASR 42.93 30.28
Sangamo Therapeutics Inc SGMO 26.35 9.51
Sanmina Corporation SANM 35.45 22.6
Sanofi GCVRZ 0.58 0.38
Sapiens International Corporation N V SPNS 13.16 7.98
Sarepta Therapeutics Inc SRPT 161.51 54.02
Savara Inc SVRA 14.95 6.27
SB Financial Group Inc SBFG 20.41 16.07
SB Financial Group Inc SBFGP 24.83 16.66
SB One Bancorp SBBX 31.19 20.22
SBA Communications Corporation SBAC 174.73 146.65
ScanSource Inc SCSC 43.65 32.25
Schmitt Industries Inc SMIT 3.11 1.96
Schnitzer Steel Industries Inc SCHN 37.75 21.43
Scholastic Corporation SCHL 47.12 35.21
Schultze Special Purpose Acquisition Corp SAMAU 10 9.95
Scientific Games Corp SGMS 62.05 15.13
SeaChange International Inc SEAC 3.97 1.18
Seacoast Banking Corporation of Florida SBCF 33.34 23.96
Seagate Technology PLC STX 59.62 36.13
Seanergy Maritime Holdings Corp SHIP 15 0.5
Seanergy Maritime Holdings Corp SHIPW 0.24 0.03
Sears Hometown and Outlet Stores Inc SHOS 3.55 1.58
SeaSpine Holdings Corporation SPNE 19.66 9.7
Seattle Genetics Inc SGEN 82.76 48.13
Security National Financial Corporation SNFCA 5.9 4.4
SEI Investments Company SEIC 76.75 42.5
Select Bancorp Inc SLCT 14.05 11.73
Select Income REIT SIR 22.56 7.36
Select Interior Concepts Inc SIC 12.65 6
Selective Insurance Group Inc SIGI 66.41 54.57
SELLAS Life Sciences Group Inc SLS 8.97 0.82
SemiLEDS Corporation LEDS 6.55 2.51
Semtech Corporation SMTC 59.95 32.1
Seneca Foods Corp SENEA 35.64 26.65
Seneca Foods Corp SENEB 35.37 27
Senior Housing Properties Trust SNH 18.67 11.31
Senior Housing Properties Trust SNHNI 25.52 19.2
Senior Housing Properties Trust SNHNL 26.56 20.87
Sentinel Energy Services Inc STNL 10.2 9.6
Sentinel Energy Services Inc STNLU 10.69 9.89
Sequential Brands Group Inc SQBG 2.48 0.69
ServiceSource International Inc SREV 4.42 0.96
Sesen Bio Inc SESN 3.15 0.96
Severn Bancorp Inc SVBI 9.77 7.03
SGOCO Group Ltd SGOC 1.48 0.85
Sharps Compliance Corp SMED 5.06 3.07
SharpSpring Inc SHSP 14.49 4.24
Shenandoah Telecommunications Co SHEN 50.79 30.05
ShiftPixy Inc PIXY 4.62 1.56
Shiloh Industries Inc SHLO 12.1 5.67
Shoe Carnival Inc SCVL 44.27 21.58
Shore Bancshares Inc SHBI 19.6 13.18
Shutterfly Inc SFLY 97.47 35.6
SI Financial Group Inc SIFI 15.17 12.6
Siebert Financial Corp SIEB 20.53 7.41
Sierra Bancorp BSRR 30.72 22.97
Sierra Oncology Inc SRRA 3.75 1.1
Sierra Wireless Inc SWIR 21.65 13.07
Sify Technologies Limited SIFY 2.79 1.17
SIGA Technologies Inc SIGA 8.34 4.7
Sigma Labs Inc SGLB 2.34 0.77
Sigma Labs Inc SGLBW 0.66 0.2
SigmaTron International Inc SGMA 10.26 2.27
Signature Bank SBNY 158.23 100.43
Silgan Holdings Inc SLGN 29.58 22.41
Silicom Ltd SILC 76.79 32.65
Silicon Laboratories Inc SLAB 109.55 73.39
Silicon Motion Technology Corporation SIMO 59.76 32.13
Silvercrest Asset Management Group Inc SAMG 17.22 12
Simmons First National Corporation SFNC 32.85 22.73
Simulations Plus Inc SLP 23.6 14.26
Sina Corporation SINA 122.92 53.27
Sinclair Broadcast Group Inc SBGI 38.93 25.08
Sino Global Shipping America Ltd SINO 2.7 0.75
Sinovac Biotech Ltd SVA 8.68 5.73
SiNtx Technologies Inc SINT 0.32 0.17
Sirius International Insurance Group Ltd SG 17.95 12.17
Sirius XM Holdings Inc SIRI 7.61 5.17
SITO Mobile Ltd SITO 6.97 0.84
SkyWest Inc SKYW 65.04 42.78
Skyworks Solutions Inc SWKS 113.71 62.78
Sleep Number Corporation SNBR 40.31 27.14
SLM Corporation SLM 12.14 8.12
SLM Corporation SLMBP 69.88 57.54
Smaaash Entertainment Inc SMSH 5.51 1.59
SmartFinancial Inc SMBK 27.42 16.98
Smith Micro Software Inc SMSI 2.85 1.48
SMTC Corporation SMTX 4.08 1.95
Social Reality Inc SRAX 6.08 1.67
Socket Mobile Inc SCKT 4.11 1.4
Sohu com Limited SOHU 46.82 16.22
Solar Capital Ltd SLRC 21.17 18.45
Solar Senior Capital Ltd SUNS 16.76 14.56
Soleno Therapeutics Inc SLNO 3.1 1.55
Soleno Therapeutics Inc SLNOW 0.67 0.06
Soligenix Inc SNGX 2.4 0.85
Sonic Foundry Inc SOFO 2.73 0.65
Sonoma Pharmaceuticals Inc SNOA 5.81 0.65
Sonos Inc SONO 21.69 9.58
Sophiris Bio Inc SPHS 3.83 0.78
SORL Auto Parts Inc SORL 7.42 1.88
Sorrento Therapeutics Inc SRNE 9.95 2.01
Sotherly Hotels Inc SOHO 7.32 5.54
Sotherly Hotels Inc SOHOB 25.5 23.04
Sotherly Hotels Inc SOHOO 24.52 20.42
Sound Financial Bancorp Inc SFBC 40.65 32.55
South State Corporation SSB 91.99 57.12
Southern First Bancshares Inc SFST 48.35 30.26
Southern Missouri Bancorp Inc SMBC 39.85 31.89
Southern National Bancorp of Virginia Inc SONA 17.97 13.13
Southside Bancshares Inc SBSI 36.73 29.71
SP Plus Corporation SP 41.5 27.52