Stock - 52-Week High/Low

2019

Name Ticker High Low
4.03 1.1
Bellicum Pharmaceuticals, Inc. BLCM 4.09 0.78
On Deck Capital, Inc. ONDK 7.52 3.1
James River Group Holdings, Ltd. JRVR 51.2 34.68
Workiva Inc. WK 63.49 35.22
New Relic, Inc. NEWR 108.47 55.23
Hortonworks, Inc. HDP 14.68 14.68
Fiat Chrysler Automobiles N.V. FCAU 17.35 12.23
LendingClub Corporation LC 16.32 2.71
Momo Inc. MOMO 40.19 24.03
Histogenics Corporation HSGX 2.19 0.11
Peak Resorts, Inc. SKIS 11 3.8
The Habit Restaurants, Inc. HABT 13.25 7.87
Second Sight Medical Products, Inc. EYES 1.14 0.65
Paramount Group, Inc. PGRE 15.04 12.26
STORE Capital Corporation STOR 40.89 27.46
FibroGen, Inc FGEN 59.91 33.78
Landmark Infrastructure Partners LP LMRK 18.3 12.23
PRA Health Sciences, Inc. PRAH 114.21 84.93
Sky Solar Holdings, Ltd. SKYS 1.68 0.41
Axalta Coating Systems Ltd. AXTA 31.35 22.93
The Joint Corp. JYNT 20.77 7.88
Freshpet, Inc. FRPT 59.36 31.88
Triumph Bancorp, Inc. TBK 38.76 27.63
Upland Software, Inc. UPLD 53.26 26.6
Coherus BioSciences, Inc. CHRS 23.11 8.38
Nevro Corp. NVRO 117.17 35.52
Antero Midstream Partners LP AM 26.68 4.41
Xenon Pharmaceuticals Inc. XENE 14.77 6.39
Boot Barn Holdings, Inc. BOOT 44.8 17.43
Fifth Street Asset Management Inc FSAM 1.75 0.5
Shell Midstream Partners, L.P. SHLX 21.89 17.12
Sientra, Inc. SIEN 14.83 5.1
Proteon Therapeutics, Inc. PRTO 3.75 0.25
DBV Technologies S.A. DBVT 11.01 5.81
Zayo Group Holdings, Inc. ZAYO 34.62 22.82
Atara Biotherapeutics, Inc. ATRA 41.74 10.62
Forward Pharma A/S FWP 7.95 0.82
Great Western Bancorp, Inc. GWB 37.55 28.45
Diplomat Pharmacy, Inc. DPLO 14.5 2.58
Dave & Buster's Entertainment, Inc. PLAY 59.15 37.78
USD Partners LP USDP 11.88 9.37
HubSpot, Inc. HUBS 204.23 118.83
Veritex Holdings, Inc. VBTX 29.24 21.8
Dermira, Inc. DERM 15.05 5.39
Wayfair Inc. W 171.57 79.87
AAC Holdings, Inc. AAC 3.12 0.36
Atento S.A. ATTO 4.49 2.17
Calithera Biosciences, Inc. CALA 6.75 2.55
Vascular Biogenics Ltd. VBLT 1.75 0.94
Vivint Solar, Inc. VSLR 9.28 3.73
Travelport Worldwide Limited TVPT 16.05 14.85
GWG Holdings, Inc GWGH 16.98 6.56
Medley Management Inc. MDLY 4.94 2.35
CyberArk Software Ltd. CYBR 147.14 69.42
Citizens Financial Group, Inc. CFG 40.71 30.37
Israel Chemicals Shs ICL 5.9 4.39
Smart SFS 6.87 4.94
Grupo Aval Acciones y Valores S.A. AVAL 8.78 6.07
Alibaba Group Holding Limited BABA 216.63 130.6
Foamix Pharmaceuticals Ltd. FOMX 4.36 2.09
ProQR Therapeutics N.V. PRQR 18.48 5.82
Civitas Solutions, Inc. CIVI 17.76 0
Affimed N.V. AFMD 4.34 2.26
ReWalk Robotics Ltd RWLK 7.59 0.19
Otonomy, Inc. OTIC 3.53 1.8
Independence Contract Drilling, Inc. ICD 3.6 0.67
Ryerson Holding Corporation RYI 12.26 6.29
T2 Biosystems, Inc. TTOO 4.48 0.55
Hoegh LNG Partners LP HMLP 19.74 14.3
Auris Medical Holding AG EARS 5.3 0.28
Catalent, Inc. CTLT 58.04 29.84
HealthEquity, Inc. HQY 84.51 52.26
Marinus Pharmaceuticals, Inc. MRNS 5.14 0.89
Bioblast Pharma Ltd. ORPN 15.41 0.85
Synchrony Financial SYF 37.89 24.09
Westlake Chemical Partners LP WLKP 25.82 21.05
Spark Energy, Inc. SPKE 11.51 7.44
El Pollo Loco Holdings, Inc. LOCO 18.44 9.63
Ocular Therapeutix, Inc. OCUL 5.37 2.44
Orion Engineered Carbons S.A OEC 28.5 12.19
Advanced Drainage Systems, Inc. WMS 39.77 24.16
Intersect ENT, Inc. XENT 35.35 15.21
Townsquare Media, Inc. TSQ 9.93 4.78
Pfenex Inc. PFNX 12.71 3.44
Medical Transcription Billing, Corp. MTBC 5.4 3.5
Globant S.A. GLOB 112.01 52.1
Sage Therapeutics, Inc. SAGE 190.92 62
TerraForm Power, Inc. TERP 18.36 10.97
Trupanion, Inc. TRUP 37.16 21.45
CareDx, Inc. CDNA 40.51 18.91
iRadimed Corporation IRMD 29.38 17.53
GlobeImmune Inc GBIM 0.22 0.06
Investar Holding Corporation ISTR 25.9 22.26
Minerva Neurosciences, Inc NERV 8.62 4.1
The Michaels Companies, Inc. MIK 16.21 5.01
NextEra Energy Partners, LP NEP 53.76 39.74
ServiceMaster Global Holdings, Inc. SERV 58.24 33.86
GoPro, Inc. GPRO 7.47 3.41
Amphastar Pharmaceuticals, Inc. AMPH 25.28 16.96
Materialise NV MTLS 21.9 14.47
Xunlei Limited XNET 6.91 1.99
Ardelyx, Inc. ARDX 8.25 1.88
Zafgen, Inc. ZFGN 5.3 0.65
Viper Energy Partners LP VNOM 36.41 22.47
Foresight Energy LP FELP 3.7 0.01
Century Communities, Inc. CCS 34.14 17.94
Aspen Aerogels, Inc. ASPN 8.38 2.22
MobileIron, Inc. MOBL 7.75 4.42
Trinseo S.A. TSE 51.92 27.66
Nordic American Offshore Ltd NAO 5.1 0.43
Radius Health, Inc. RDUS 29.84 15.77
Arista Networks, Inc. ANET 328.54 178.23
Resonant Inc. RESN 3.85 1.44
Parsley Energy, Inc. PE 21.78 13.93
Agile Therapeutics, Inc. AGRX 2.97 0.37
Heritage Insurance Holdings, Inc. HRTG 16.1 12.8
Superior Drilling Products, Inc. SDPI 1.89 0.78
JD.com, Inc. JD 36.27 20.35
Tecogen Inc. TGEN 4.1 2.12
TrueCar, Inc. TRUE 10.24 3.07
Jumei International Holding Limited JMEI 2.78 1.76
Bankwell Financial Group, Inc. BWFG 31.44 24.88
Zendesk, Inc. ZEN 94.5 55.54
ServisFirst Bancshares, Inc. SFBS 38.49 29.45
Tuniu Corporation TOUR 5.79 2.22
PBF Logistics LP PBFX 23.27 19.64
Cheetah Mobile Inc. CMCM 7.77 3.02
Dorian LPG Ltd. LPG 15.44 5.29
Alder BioPharmaceuticals, Inc. ALDR 19.04 8.57
GasLog Partners LP GLOP 23.15 13.87
SCYNEXIS, Inc. SCYX 1.85 0.54
Papa Murphy's Holdings, Inc. FRSH 6.47 4.55
Aldeyra Therapeutics, Inc. ALDX 9.85 4.34
Ares Management Corporation ARES 35.53 17.1
Vital Therapies, Inc. VTL 0.83 0.19
Sabre Corporation SABR 25.08 19.62
Sportsman's Warehouse Holdings, Inc. SPWH 8.3 3.53
Leju Holdings Limited LEJU 2.07 1.09
Moelis & Company MC 47.1 29.72
Paycom Software, Inc. PAYC 276.91 116.5
City Office REIT, Inc. CIO 14.41 10.09
Weibo Corporation WB 74.25 34.55
Phibro Animal Health Corporation PAHC 36.5 20.3
Farmland Partners Inc. FPI 7.2 5.09
Enable Midstream Partners, LP ENBL 16.21 8.95
Adamas Pharmaceuticals, Inc. ADMS 12.15 3.5
Ally Financial Inc. ALLY 35.3 22.66
GrubHub Inc. GRUB 86.08 33.11
Five9, Inc. FIVN 69.42 40.98
Tarena International, Inc. TEDU 6.79 0.69
The Rubicon Project, Inc. RUBI 10.83 3.62
1347 Property Insurance Holdings, Inc. PIH 6.01 4.01
Bluerock Residential Growth REIT, Inc. BRG 12.51 9.17
Aerohive Networks, Inc. HIVE 5.09 3.12
2U, Inc. TWOU 74.53 12.78
Energous Corporation WATT 10.93 1.7
TriNet Group, Inc. TNET 76.41 39.76
Applied Genetic Technologies Corporation AGTC 5.24 2.62
Amber Road, Inc. AMBR 13.05 8
A10 Networks, Inc. ATEN 8.15 6.01
Aravive, Inc. ARAV 14.26 3.35
Q2 Holdings, Inc. QTWO 92.18 47.31
Akebia Therapeutics, Inc. AKBA 8.73 3.07
MediWound Ltd. MDWD 5.43 2.55
Paylocity Holding Corporation PCTY 122.5 57.31
Castlight Health, inc. CSLT 4 1.21
Galmed Pharmaceuticals Ltd. GLMD 9.07 3.69
Achaogen, Inc. AKAO 1.76 0.11
Aquinox Pharmaceuticals, Inc. AQXP 4.03 2.23
Coupa Software Incorporated COUP 158.81 58.76
Recro Pharma, Inc. REPH 18.86 5.79
Varonis Systems, Inc. VRNS 78.21 49.01
Semler Scientific Inc SMLR 53.55 35
Inogen, Inc INGN 152.23 41.97
Concert Pharmaceuticals, Inc. CNCE 17.54 5.55
Installed Building Products, Inc. IBP 74.38 34.4
Flexion Therapeutics, Inc. FLXN 21.51 8.94
Eagle Pharmaceuticals, Inc. EGRX 64.19 38.66
Revance Therapeutics, Inc. RVNC 20.39 10.21
Ladder Capital Corp LADR 18.4 15.53
Continental Building Products, Inc. CBPX 36.98 21.66
uniQure N.V. QURE 81.85 27.39
Genocea Biosciences, Inc. GNCA 9.61 0.41
Cara Therapeutics, Inc. CARA 26.82 14.41
New Home Company Inc. (The) NWHM 7.13 3.54
Ultragenyx Pharmaceutical Inc. RARE 74.36 36.18
Malibu Boats, Inc. MBUU 46.9 24.85
Trevena, Inc. TRVN 1.88 0.51
Dicerna Pharmaceuticals, Inc. DRNA 27.09 9.74
Care.com, Inc. CRCM 25.54 7.98
Akers Biosciences Inc. AKER 6.95 0.26
Santander Consumer USA Holdings Inc. SC 27.52 17.88
EP Energy Corporation EPE 1.04 0.16
Cypress Energy Partners, L.P. CELP 9.9 5.85
GlycoMimetics, Inc. GLYC 13.44 2.97
Retrophin, Inc. RTRX 24.23 11.21
China Customer Relations Centers, Inc. CCRC 13.76 8.76
Yirendai Ltd. YRD 17.18 4.44
Atlassian Corporation Plc TEAM 146.47 84.48
Duluth Holdings Inc. DLTH 26.65 7.69
Kitov Pharma Ltd. KTOV 2.8 0.69
Axsome Therapeutics, Inc. AXSM 107.61 2.63
Mimecast Limited MIME 54 31.89
Match Group, Inc. MTCH 93.94 41.12
Square, Inc. SQ 82.66 52.42
Mesoblast Limited MESO 7.49 4.19
Instructure, Inc. INST 53.67 36.91
Voyager Therapeutics, Inc. VYGR 28.42 8
WAVE Life Sciences Ltd. WVE 47.91 8.06
Equity Bancshares, Inc. EQBK 35.8 24.15
Kura Oncology, Inc. KURA 20.77 12.75
Fuling Global Inc. FORK 3.87 1.96
MyoKardia, Inc. MYOK 74.71 39.23
Adesto Technologies Corporation IOTS 11.33 4.5
Oasmia Pharmaceutical AB OASM 3.63 1.22
Ferrari N.V. RACE 171.53 96.98
Strongbridge Biopharma plc SBBP 5.59 1.46
First Data Corporation FDC 31.69 16.21
CPI Card Group Inc. PMTS 3.89 0.76
CytomX Therapeutics, Inc. CTMX 19.16 5.25
Allegiance Bancshares, Inc. ABTX 38.8 30.78
Aclaris Therapeutics, Inc. ACRS 7.84 0.77
Pure Storage, Inc. PSTG 23.38 12.84
NovoCure Limited NVCR 98.2 31.96
Surgery Partners, Inc. SGRY 15.88 5.61
Performance Food Group Company PFGC 51.68 31.64
Nabriva Therapeutics plc NBRV 3.17 1.3
Penumbra, Inc. PEN 185.64 115.84
REGENXBIO Inc. RGNX 62.45 31.79
Benitec Biopharma Limited BNTC 6.26 0.52
Houlihan Lokey Inc HLI 49.6 36.64
Conifer Holdings, Inc. CNFR 4.86 3.13
Global Blood Therapeutics, Inc. GBT 81.63 39.99
Aimmune Therapeutics, Inc. AIMT 33.62 18.03
Planet Fitness, Inc. PLNT 81.11 52.8
Sunrun Inc. RUN 20.86 9.78
Zynerba Pharmaceuticals, Inc. ZYNE 15.93 3.6
Intec Pharma Ltd. NTEC 9.12 0.44
Aqua Metals, Inc. AQMS 4.18 0.43
Xcel Brands, Inc XELB 3.37 1.18
vTv Therapeutics Inc. VTVT 3.12 1.28
NantKwest, Inc. NK 3.89 1
Neos Therapeutics, Inc. NEOS 3.34 1.19
Live Oak Bancshares, Inc. LOB 20.29 13.25
Ooma, Inc. OOMA 16.4 10.16
Rapid7, Inc. RPD 65.74 29.51
Ollie's Bargain Outlet Holdings, Inc. OLLI 102.35 54.6
Jupai Holdings Limited JP 5.52 1.47
Chiasma, Inc. CHMA 8.18 2.98
Hailiang Education Group Inc. HLG 67.3 32.1
Natera, Inc. NTRA 40.15 11.34
ConforMIS, Inc. CFMS 4.66 0.39
Teladoc Health, Inc. TDOC 84.96 46.23
Unique Fabricating, Inc. UFAB 6.12 2.36
Alarm.com Holdings, Inc. ALRM 71.15 41.74
AppFolio, Inc. APPF 115.96 56.33
Green Plains Partners LP GPP 16.47 12.85
Seres Therapeutics, Inc. MCRB 7.21 2.18
TransUnion TRU 86.84 54.15
Milacron Holdings Corp. MCRN 17.23 11.3
Lantheus Holdings, Inc. LNTH 28.67 14.93
Glaukos Corporation GKOS 82.92 50.75
Catabasis Pharmaceuticals, Inc. CATB 9.64 4.28
Ritter Pharmaceuticals, Inc. RTTR 1.2 0.15
Celyad SA CYAD 24.56 8.66
Fitbit, Inc. FIT 7.19 2.84
Univar Inc. UNVR 24.56 17.53
Wingstop Inc. WING 106.4 60.76
People's Utah Bancorp PUB 32.16 25.44
Evolent Health, Inc EVH 20.92 6.1
DAVIDsTEA Inc. DTEA 2.16 1.14
Baozun Inc. BZUN 54.53 28.37
Community Healthcare Trust Incorporated CHCT 48.76 28.23
Shopify Inc. SHOP 412.55 129.79
Fortress Transportation and Infrastructure Investors LLC FTAI 20.09 13.95
Arcadia Biosciences, Inc. RKDA 9.1 1.89
Galapagos NV GLPG 216.97 89.61
Jaguar Health, Inc. JAGX 10.92 0.13
BiondVax Pharmaceuticals Ltd. BVXV 8.8 4.76
Bojangles', Inc. BOJA 16.1 16.04
Collegium Pharmaceutical, Inc. COLL 21.67 10.13
aTyr Pharma, Inc. LIFE 5.71 0.34
HTG Molecular Diagnostics, Inc. HTGM 3.06 0.62
Adaptimmune Therapeutics plc ADAP 6.06 0.75
OpGen, Inc. OPGN 11.35 0.25
Black Stone Minerals, L.P. BSM 18.41 11.37
Blueprint Medicines Corporation BPMC 101.08 48.7
Enviva Partners, LP EVA 37.67 28.06
Viking Therapeutics, Inc. VKTX 10.63 6.31
National Storage Affiliates Trust NSA 35.48 25.28
Party City Holdco Inc. PRTY 12.31 1.61
Virtu Financial, Inc. VIRT 27.36 15.54
KemPharm, Inc. KMPH 2.8 0.27
Etsy, Inc. ETSY 72.77 40.02
XBiotech Inc. XBIT 19.95 5.05
Cidara Therapeutics, Inc. CDTX 3.86 1.25
Aduro Biotech, Inc. ADRO 4.49 0.9
Kornit Digital Ltd. KRNT 35.38 17.91
GoDaddy Inc. GDDY 81.72 60.23
Jernigan Capital, Inc. JCAP 22.01 17.35
Franklin Financial Network, Inc. FSB 35 26.35
SolarEdge Technologies, Inc. SEDG 96.44 35
Cellectis S.A. CLLS 20.48 9.76
Tantech Holdings Ltd. TANH 2.39 1.4
Summit Materials, Inc. SUM 24.88 12.59
Summit Therapeutics plc SMMT 2.3 1.19
Eyegate Pharmaceuticals, Inc. EYEG 9.94 0.16
Great Ajax Corp. AJX 15.93 12.18
Bellerophon Therapeutics, Inc. BLPH 1.09 0.33
Invitae Corporation NVTA 28.17 10.65
Inovalon Holdings, Inc. INOV 18.74 11.7
Easterly Government Properties, Inc. DEA 23.6 15.4
TRACON Pharmaceuticals, Inc. TCON 3.97 0.3
Spark Therapeutics, Inc. ONCE 114.01 37.95
InfraREIT, Inc. HIFR 21.4 20.95
Avinger, Inc. AVGR 3.45 0.26
Shake Shack, Inc. SHAK 103.94 43.81
Flex Pharma, Inc. FLKS 14.51 0.31
Ascendis Pharma A/S ASND 137.57 62.15
Zosano Pharma Corporation ZSAN 6 1.33
Box, Inc. BOX 24.88 13
County Bancorp, Inc. ICBK 27.72 16.71
trivago N.V. TRVG 6.31 2.38
Athene Holding Ltd. ATH 47.66 37.54
Ichor Holdings ICHR 34.09 16.33
SenesTech, Inc. SNES 1.88 0.52
Polar Power, Inc. POLA 5.2 2.08
Innovative Industrial Properties, Inc. IIPR 137.82 45.08
Smart Sand, Inc. SND 4.67 2.09
Hunter Maritime Acquisition Corp. HUNTU 88 10.1
Motif Bio plc MTFB 11.2 0.09
GDS Holdings Limited GDS 51.67 20.9
BlackLine, Inc. BL 55.38 39.43
Acushnet Holdings Corp. GOLF 32.72 20.89
ZTO Express (Cayman) Inc. ZTO 23.5 15.33
Myovant Sciences Ltd. MYOV 25 4.15
Ra Pharmaceuticals, Inc. RARX 47.42 18.54
iRhythm Technologies, Inc. IRTC 97.34 60.73
Forterra, Inc. FRTA 11.82 3.79
CRISPR Therapeutics AG CRSP 72.05 28.02
Mammoth Energy Services, Inc. TUSK 24.07 1.24
Azure Power Global Limited AZRE 13.29 8.26
Extraction Oil & Gas, Inc. XOG 5.59 1.4
AzurRx BioPharma, Inc. AZRX 2.79 0.48
Camping World Holdings, Inc. CWH 16.03 7.4
Everspin Technologies, Inc. MRAM 9.52 5
AquaVenture Holdings Limited WAAS 27.27 16.4
Obalon Therapeutics, Inc. OBLN 6.55 0.38
Advanced Disposal Services, Inc. ADSW 32.94 23.28
Coupa Software Inc COUP 158.31 58.76
Nutanix, Inc. NTNX 54.14 18.23
Tabula Rasa HealthCare, Inc. TRHC 68.43 37.83
MedEquities Realty Trust, Inc. MRT 11.57 0
Fulgent Genetics, Inc. FLGT 15.65 3.47
Shineco, Inc. TYHT 1.58 0.44
Valvoline Inc. VVV 23.55 17.37
Gridsum Holding Inc. GSUM 4.37 1.22
AC Immune SA ACIU 11.68 3.65
CapStar Financial Holdings, Inc. CSTR 17.44 14.2
e.l.f. Beauty, Inc. ELF 18.85 7.3
Novan, Inc. NOVN 3.33 0.65
The Trade Desk, Inc. TTD 277.97 109.56
Bigfoot Project Investments Inc BGFT 0 0
Everbridge, Inc. EVBG 103.06 52.92
FB Financial Corporation FBK 40.02 30.61
Bank of N.T. Butterfield & Son Limited (The) NTB 41.23 26.34
Noble Midstream Partners LP NBLX 38.49 20.48
Airgain, Inc. AIRG 16.79 8.65
Medpace Holdings, Inc. MEDP 85.87 49.38
Protagonist Therapeutics, Inc. PTGX 16.35 5.49
Atomera Incorporated ATOM 5.54 2.55
Gemphire Therapeutics Inc. GEMP 1.43 0.27
At Home Group Inc. HOME 24.52 4.71
First Hawaiian, Inc. FHB 29.32 22.93
Cellect Biotechnology Ltd. APOP 3.05 0.41
Talend S.A. TLND 52.17 32.34
Tactile Systems Technology, Inc. TCMD 76.29 41.39
Kinsale Capital Group, Inc. KNSL 107.95 55.69
Kadmon Holdings, Inc. KDMN 5.02 1.67
TPI Composites, Inc. TPIC 32.63 15.92
Impinj, Inc. PI 38.23 14.15
Audentes Therapeutics, Inc. BOLD 59.87 22.01
Conyers Park Acquisition Corp CPAAU 11.11 10
LINE Corporation LN 50.41 27.21
Syros Pharmaceuticals, Inc. SYRS 11.71 4.6
Global Medical REIT Inc. GMRE 14.18 8.94
Twilio Inc. TWLO 149.3 81.25
Selecta Biosciences, Inc. SELB 3.06 1.31
Paragon Commercial Corp PBNC 35 31
Viveve Medical, Inc. VIVE 7.49 0.08
China Online Education Group COE 9.78 3.68
Atkore International Group Inc. ATKR 42.19 20.26
Sensus Healthcare, Inc. SRTS 9.23 3.45
Clearside Biomedical, Inc. CLSD 3.78 0.58
Moleculin Biotech, Inc. MBRX 2.98 0.81
NantHealth, Inc. NH 1.38 0.47
GMS Inc. GMS 32.17 14.88
Landcadia Holdings Inc LCAHU 10.13 9.98
Reata Pharmaceuticals, Inc. RETA 223.36 51.9
US Foods Holding Corp. USFD 42.88 31.52
Midland States Bancorp, Inc. MSBI 29.26 22.24
Merus N.V. MRUS 20.53 11.09
Reign Sapphire Corp RGNP 0.02 0
Grupo Supervielle S.A. SUPV 11.31 2.29
Pulse Biosciences, Inc PLSE 19.44 10.64
Acacia Communications, Inc. ACIA 67.9 36.73
SiteOne Landscape Supply, Inc. SITE 92.44 47.53
Turning Point Brands, Inc. TPB 55.02 20.73
Spring Bank Pharmaceuticals, Inc. SBPH 11.82 1.26
Intellia Therapeutics, Inc. NTLA 18.51 10.5
Global Water Resources, Inc. GWRS 13.78 9.02
Red Rock Resorts, Inc. RRR 29.37 16.94
Yintech Investment Holdings Limited YIN 7.41 3.82
SecureWorks Corp. SCWX 24.56 10.5
American Renal Associates Holdings, Inc ARA 13.88 5.84
MGM Growth Properties LLC MGP 33.04 26.21
Aeglea BioTherapeutics, Inc. AGLE 9.4 6.11
Datasea Inc. DTSS 5.56 0.81
Corvus Pharmaceuticals, Inc. CRVS 7.02 2.58
Senseonics Holdings, Inc. SENS 3.27 0.8
Hutchison China MediTech Limited HCM 31.78 17.21
Syndax Pharmaceuticals, Inc. SNDX 10.77 4.26
Proteostasis Therapeutics, Inc. PTI 4.55 0.64
BeiGene, Ltd. BGNE 208.5 115.49
Editas Medicine, Inc. EDIT 32.39 19.3
iClick Interactive Asia Group Limited ICLK 5.81 2.89
LexinFintech Holdings Ltd. LX 14.51 7.42
Dogness (International) Corporation DOGZ 4.08 1.17
Casa Systems, Inc. CASA 14.39 3.18
Newmark Group, Inc. NMRK 13.74 7.35
Denali Therapeutics Inc. DNLI 28.14 14.81
Luther Burbank Corporation LBC 11.93 9.18
CURO Group Holdings Corp. CURO 16.85 9.2
Odonate Therapeutics, Inc. ODT 42.97 13.32
Quanterix Corporation QTRX 35.55 17.28
Leisure Acquisition Corp. LACQU 10.9 10.11
Boxlight Corporation BOXL 4.34 1.06
ReTo Eco-Solutions, Inc. RETO 2.43 0.82
Big Rock Partners Acquisition Corp. BRPAU 11.1 10.5
Bluegreen Vacations Corporation BXG 16.2 7.73
Ameri Holdings, Inc. AMRH 2.48 0.11
SailPoint Technologies Holdings, Inc. SAIL 32.05 16.85
Sterling Bancorp, Inc. SBT 10.52 6.99
scPharmaceuticals Inc. SCPH 7.6 2.48
Level Brands, Inc. LEVB 6.08 3.15
Stitch Fix, Inc. SFIX 33.78 17.1
ACM Research, Inc. ACMR 20.44 9.26
Aquantia Corp. AQ 13.24 7.6
Allena Pharmaceuticals, Inc. ALNA 8.97 1.63
Evoqua Water Technologies Corp. AQUA 19.93 9.66
Funko, Inc. FNKO 27.53 13.69
Spero Therapeutics, Inc. SPRO 14.36 6.26
Altair Engineering Inc. ALTR 42.85 25.63
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 12.96 4.68
ForeScout Technologies, Inc. FSCT 46.39 24.46
Merchants Bancorp MBIN 24.78 15.15
Nexa Resources S.A. NEXA 12.6 7.09
BP Midstream Partners LP BPMP 17.38 13.96
National Vision Holdings, Inc. EYE 35.19 22.14
RISE Education Cayman Ltd REDU 10.96 6.58
Sea Limited SE 40.17 10.72
MongoDB, Inc. MDB 179.64 73.74
RumbleOn, Inc. RMBL 6.84 0.74
Qudian Inc. QD 9.08 4.31
OptiNose, Inc. OPTN 11.23 4.75
CarGurus, Inc. CARG 42.8 29.25
OrthoPediatrics Corp. KIDS 47.07 29.58
Restoration Robotics, Inc. HAIR 6.3 0.37
Switch, Inc. SWCH 16.81 6.82
Rhythm Pharmaceuticals, Inc. RYTM 31.66 18.67
PQ Group Holdings Inc. PQG 17.15 13.37
Deciphera Pharmaceuticals, Inc. DCPH 68.36 20.52
Nightstar Therapeutics plc NITE 25.64 12.1
NuCana plc NCNA 18.03 5.21
Roku, Inc. ROKU 169.9 30.1
RYB Education, Inc. RYB 8.97 5.48
Secoo Holding Limited SECO 10.35 5.48
Oasis Midstream Partners LP OMP 22.27 14.53
TDH Holdings, Inc. PETZ 1.88 0.5
Celcuity Inc. CELC 24.44 9.41
Despegar.com, Corp. DESP 18.5 9.62
Krystal Biotech, Inc. KRYS 64.47 19.86
Zai Lab Limited ZLAB 42.73 21.71
Tremont Mortgage Trust TRMT 10.77 4.02
Ranger Energy Services, Inc. RNGR 8.49 4.8
YogaWorks, Inc. YOGA 1.12 0.08
Venator Materials PLC VNTR 7.07 1.97
Newater Technology, Inc. NEWA 8.22 3.07
Redfin Corporation RDFN 23.45 14.57
Sienna Biopharmaceuticals, Inc. SNNA 3.25 0.04
RBB Bancorp RBB 22.5 17.84
PetIQ, Inc. PETQ 36.1 22.32
Calyxt, Inc. CLXT 18.97 3.69
Kala Pharmaceuticals, Inc. KALA 8.97 3.36
TPG RE Finance Trust, Inc. TRTX 20.68 18.35
Akcea Therapeutics, Inc. AKCA 34.03 14.03
Co-Diagnostics, Inc. CODX 2.24 0.74
Byline Bancorp, Inc. BY 20.5 16.73
Aileron Therapeutics, Inc. ALRN 2.2 0.41
Blue Apron Holdings, Inc. APRN 15 0.58
Dova Pharmaceuticals, Inc. DOVA 28.41 7.16
Mersana Therapeutics, Inc. MRSN 7.3 1.42
Avenue Therapeutics, Inc. ATXI 9.55 4.23
Esquire Financial Holdings, Inc. ESQ 26.71 21
Granite Point Mortgage Trust Inc. GPMT 19.52 18
Altice USA, Inc. ATUS 31.64 17.12
Safety, Income & Growth Inc. SAFE 42.62 16.59
SG Blocks, Inc. SGBX 3.21 0.13
Athenex, Inc. ATNX 21.09 9.94
Plymouth Industrial REIT, Inc. PLYM 19.62 13.16
ShotSpotter, Inc. SSTI 57.43 18.66
Appian Corporation APPN 61.31 25.61
WideOpenWest, Inc. WOW 9.74 5.12
SMART Global Holdings, Inc. SGH 38.43 17.35
Bright Scholar Education Holdings Limited BEDU 12.2 8.42
G1 Therapeutics, Inc. GTHX 40.49 14.4
ASV Holdings, Inc. ASV 7.06 1.6
Gardner Denver Holdings, Inc. GDI 37.01 20.58
Solaris Oilfield Infrastructure, Inc. SOI 19.01 10.49
Veritone, Inc. VERI 9.22 2.39
Five Point Holdings, LLC FPH 9.03 6.18
Guaranty Bancshares, Inc. GNTY 33.95 26.4
KKR Real Estate Finance Trust Inc. KREF 20.82 18.9
Ovid Therapeutics Inc. OVID 5.1 1.57
Biohaven Pharmaceutical Holding Company Ltd. BHVN 65.01 34.52
UroGen Pharma Ltd. URGN 54.55 20.98
Carvana Co. CVNA 98.1 30.19
China Rapid Finance Limited XRF 3.96 0.23
Cloudera, Inc. CLDR 15.15 5.08
Emerald Expositions Events, Inc. EEX 14.52 9.2
NCS Multistage Holdings, Inc. NCSM 6.31 1.89
Zymeworks Inc. ZYME 45.42 14.02
Floor & Decor Holdings, Inc. FND 51.35 26.21
Select Energy Services, Inc. WTTR 12.65 6.8
Cadence Bancorporation CADE 22.93 14.88
Tocagen Inc. TOCA 11.64 0.44
Warrior Met Coal, Inc. HCC 32.7 17.94
Yext, Inc. YEXT 23.06 13.82
Netshoes (Cayman) Limited NETS 3.78 1.45
Azul S.A. AZUL 42.97 23.58
Okta, Inc. OKTA 139.79 59.56
Elevate Credit, Inc. ELVT 5.15 3.79
Schneider National, Inc. SNDR 23.99 16.72
Hess Midstream Partners LP HESM 23 17.62
Alteryx, Inc. AYX 146.9 57.33
ProPetro Holding Corp. PUMP 24.66 7.42
Canada Goose Holdings Inc. GOOS 59.19 32.15
Ardagh Group S.A. ARD 19.94 10.24
Presidio, Inc. PSDO 16.82 12.69
BeyondSpring, Inc. BYSI 23.75 11.66
J. Jill, Inc. JILL 7.15 0.92
Snap Inc. SNAP 18.12 5.64
Hamilton Lane Incorporated HLNE 63.38 34.96
Clipper Realty Inc. CLPR 13.41 8.7
Foundation Building Materials, Inc. FBM 21.94 8.74
Sachem Capital Corp. SACH 5.56 3.97
Kimbell Royalty Partners KRP 18.53 13.31
Ramaco Resources, Inc. METC 7.01 3.12
Invitation Homes Inc. INVH 31.05 19.7
Laureate Education, Inc. LAUR 18.38 14.51
Jagged Peak Energy Inc. JAG 11.21 6.01
JELD-WEN Holding, Inc. JELD 24.35 14.66
Jounce Therapeutics, Inc. JNCE 9.41 2.97
REV Group, Inc. REVG 14.67 7.22
AnaptysBio, Inc. ANAB 81.12 10.27
ObsEva SA OBSV 14.48 2.43
Keane Group, Inc. FRAC 12.21 4.07
Weidai Ltd. WEI 13.2 2.78
Vapotherm, Inc. VAPO 23.36 8.4
Eton Pharmaceutcials, Inc. ETON 8.98 5.2
ToughBuilt Industries, Inc. TBLTU 5.7 0.76
CNFinance Holdings Limited CNF 6.82 4.44
Axonics Modulation Technologies, Inc. AXNX 42.9 13.32
Orchard Therapeutics plc ORTX 20.63 10.21
Twist Bioscience Corporation TWST 34.04 19.95
Gamida Cell Ltd. GMDA 14.38 2.93
StoneCo Ltd. STNE 43.56 18.56
Pintec Technology Holdings Limited PT 12.94 0.47
YETI Holdings, Inc. YETI 37.49 15.04
Alberton Acquisition Corporation ALACU 10.65 10.08
LogicBio Therapeutics, Inc. LOGC 18.4 7
Niu Technologies NIU 13.44 5.53
SolarWinds Corporation SWI 20.54 13.08
Studio City International Holdings Limited MSC 21.18 13
Osmotica Pharmaceuticals plc OSMT 8.75 2.32
PhaseBio Pharmaceuticals, Inc. PHAS 14.66 2.7
SI-BONE, Inc. SIBN 22.35 15.13
Anaplan, Inc. PLAN 59.92 24
Equillium, Inc. EQ 12.02 2.83
Allogene Therapeutics, Inc. ALLO 33.42 24.8
Livent Corporation LTHM 14.56 5.91
ARYA Sciences Acquisition Corp. ARYAU 11.5 10.26
ChaSerg Technology Acquisition Corp. CTACU 12.01 9.94
Elastic N.V. ESTC 102.35 60.83
EdtechX Holdings Acquisition Corp. EDTXU 10.61 9.98
Guardant Health, Inc. GH 111.42 34.3
Kodiak Sciences Inc KOD 77.98 6.2
Upwork Inc. UPWK 23.91 10.32
CooTek (Cayman) Inc. CTK 13 4.75
Gritstone Oncology, Inc. GRTS 18.96 7.1
Ra Medical Systems, Inc. RMED 9.79 0.76
Urovant Sciences Ltd. UROV 14.6 6.65
LAIX Inc. LAIX 13.15 2.17
Sutro Biopharma, Inc. STRO 12.15 7.84
Arvinas, Inc. ARVN 43.91 13.55
SVMK Inc. SVMK 18.82 11.72
Capital Bancorp, Inc. CBNK 15.1 10.94
Entasis Therapeutics Holdings Inc. ETTX 8.82 4.44
Arco Platform Limited ARCE 52.35 21.29
Viomi Technology Co., Ltd VIOT 15.25 7.43
Y-mAbs Therapeutics, Inc. YMAB 33.75 18.21
Farfetch Limited FTCH 29.69 7.66
Eventbrite, Inc. EB 32.42 15.46
Bank7 Corp. BSVN 19.76 13.35
Elanco Animal Health Incorporated ELAN 34.41 25.57
X Financial XYF 7.36 1.68
Qutoutiao Inc. QTT 15.65 2.65
Principia Biopharma Inc. PRNB 59.55 26.4
FVCBankcorp, Inc. FVCB 19.43 16.03
NIO Inc. NIO 10.16 1.32
111, Inc. YI 9.9 2.31
Gores Holdings III, Inc. GRSHU 11.24 10
Longevity Acquisition Corporation LOACU 10.62 10.13
Safe-T Group Ltd. SFET 12.74 0.56
TKK Symphony Acquisition Corporation TKKSU 13.61 7.84
Aridis Pharmaceuticals Inc. ARDS 12.3 4.07
Mesa Air Group, Inc. MESA 10.81 6
Vaccinex, Inc. VCNX 8.1 3.67
Pacific City Financial Corporation PCB 18.46 14.02
Arlo Technologies, Inc. ARLO 10.12 2.7
Cushman & Wakefield plc CWK 20.68 14.16
Adial Pharmaceuticals, Inc ADIL 8.33 1.41
Endava plc DAVA 48.71 22.32
Opera Limited OPRA 14.51 6.05
Summit Wireless Technologies, Inc. WISA 4 0.58
Aurora Mobile Limited JG 9.42 2.07
Liquidia Technologies, Inc. LQDA 21.79 2.85
Tenable Holdings, Inc. TENB 34.98 20.55
Pinduoduo Inc. PDD 43.67 18.8
Focus Financial Partners Inc. FOCS 39.15 19.67
Berry Petroleum Corporation BRY 13.05 7.02
Cango Inc. CANG 10.05 4.52
Aquestive Therapeutics, Inc. AQST 9.14 3.06
Bloom Energy Corporation BE 16.3 2.68
Provention Bio, Inc. PRVB 16.12 1.97
Replimune Group, Inc. REPL 17.28 10.01
Establishment Labs Holdings Inc. ESTA 28.27 17.39
Constellation Pharmaceuticals, Inc. CNST 52.62 4.38
Tilray, Inc. TLRY 100.15 15.69
First Western Financial, Inc. MYFW 17.43 11.66
Allakos Inc. ALLK 132.52 31.38
Crinetics Pharmaceuticals, Inc. CRNX 29.31 14.67
Coastal Financial Corporation CCB 17.75 14.5
Rubius Therapeutics, Inc. RUBY 19.94 7.22
Allegro Merger Corp. ALGRU 11 10.28
Domo, Inc. DOMO 44.01 15.03
BJ's Wholesale Club Holdings, Inc. BJ 28.91 20.98
Tricida, Inc. TCDA 43.4 19.96
EverQuote, Inc. EVER 37.55 4.41
Forty Seven, Inc. FTSV 44.62 5.59
BrightView Holdings, Inc. BV 19.96 10.63
HL Acquisitions Corp. HCCHU 10.76 10.25
Neuronetics, Inc. STIM 19.58 4.22
Translate Bio, Inc. TBIO 13.12 4.9
Entera Bio Ltd. ENTX 4.84 1.9
HyreCar Inc. HYRE 7.52 2
Neon Therapeutics, Inc. NTGN 7.31 0.93
The Lovesac Company LOVE 46.02 10.43
Uxin Limited UXIN 5.4 1.91
electroCore, Inc. ECOR 9.07 1.18
Autolus Therapeutics plc AUTL 34.71 9.6
i3 Verticals, Inc. IIIV 29.98 19.14
Essential Properties Realty Trust, Inc. EPRT 27 13.69
AVROBIO, Inc. AVRO 27.29 12.46
Magenta Therapeutics, Inc. MGTA 19.7 5.7
Kezar Life Sciences, Inc. KZR 23.75 2.51
Aptinyx Inc. APTX 19.33 2.8
Xeris Pharmaceuticals, Inc. XERS 18.74 7.21
Twelve Seas Investment Company TWLVU 10.65 10.25
Eidos Therapeutics, Inc. EIDX 64.45 11.76
LF Capital Acquistion Corp. LFACU 11.08 10.1
Thunder Bridge Acquisition, Ltd. TBRGU 16.93 10.19
Puxin Limited NEW 13.39 5.18
Avalara, Inc. AVLR 89.22 31.45
Verrica Pharmaceuticals Inc. VRCA 17.12 7.18
U.S. Xpress Enterprises, Inc. USX 9.84 3.45
Charah Solutions, Inc. CHRA 8.17 1.85
MeiraGTx Holdings plc MGTX 29.52 9.2
Ambow Education Holding Ltd. AMBO 6.85 1.23
Hancock Jaffe Laboratories, Inc. HJLI 2.48 0.4
Trident Acquisitions Corp. TDACU 10.95 10.19
Iterum Therapeutics plc ITRM 9.1 1.83
Kiniksa Pharmaceuticals, Ltd. KNSA 26.59 5.28
Scholar Rock Holding Corporation SRRK 22.34 7.27
GreenSky, Inc. GSKY 16.14 6.28
CLPS Incorporation CLPS 15.99 2.23
EVO Payments, Inc. EVOP 31.53 23.44
Pluralsight, Inc. PS 35 15
VectoIQ Acquisition Corp. VTIQU 11.04 10.11
Trinity Merger Corp. TMCXU 12.55 10.34
HUYA Inc. HUYA 29.96 15.67
AXA Equitable Holdings, Inc. EQH 25.07 16.22
Evelo Biosciences, Inc. EVLO 15.31 3.84
Origin Bancorp, Inc. OBNK 37.8 31.39
Construction Partners, Inc. ROAD 20.07 9.55
Spirit of Texas Bancshares, Inc. STXB 23.18 20.45
ASLAN Pharmaceuticals Limited ASLN 6.04 0.39
BayCom Corp BCML 24.68 20.8
Carbon Black, Inc. CBLK 26.27 12.56
Inspire Medical Systems, Inc. INSP 74.73 39.48
Unity Biotechnology, Inc. UBX 16.66 5.72
PermRock Royalty Trust PRT 10.44 5.38
DocuSign, Inc. DOCU 74.82 38.83
Goosehead Insurance, Inc. GSHD 51.6 24.8
Smartsheet Inc. SMAR 54.85 22.57
nLIGHT, Inc. LASR 26.6 12.81
Ceridian HCM Holding Inc. CDAY 67.95 33.23
Level One Bancorp, Inc. LEVL 26.25 22.42
Pivotal Software, Inc. PVTL 23.65 8.23
Surface Oncology, Inc. SURF 5.88 1.22
MorphoSys AG MOR 36 22.55
GrafTech International Ltd. EAF 15 9.98
AGM Group Holdings Inc. AGMH 31.05 13.4
Pure Acquisition Corp. PACQU 11.61 10.43
Zuora, Inc. ZUO 24.55 13.26
Spotify Technology S.A. SPOT 156.15 109.02
iQIYI, Inc. IQ 27.7 14.8
Genprex, Inc. GNPX 2.15 0.25
Unum Therapeutics Inc. UMRX 4.93 0.5
Homology Medicines, Inc. FIXX 30.34 11.35
Bilibili Inc. BILI 20.26 12.95
OneSmart International Education Group Limited ONE 9.12 6.65
OP Bancorp OPBK 10.94 8.15
GreenTree Hospitality Group Ltd. GHG 15.61 9.81
Dropbox, Inc. DBX 26.1 16.74
Sunlands Online Education Group STG 5.6 2.05
Breakwave Dry Bulk Shipping ETF BDRY 22.02 9.26
GOLDEN BULL LIMITED DNJR 13.34 0.4
Zscaler, Inc. ZS 88.55 39.32
Senmiao Technology Limited AIHS 6.15 0.28
Tiberius Acquisition Corporation TIBRU 12.01 10.15
Arcus Biosciences, Inc. RCUS 13.38 6.46
Opes Acquisition Corp. OPESU 11.1 10.24
Bridgewater Bancshares, Inc. BWB 13.87 10.07
BioXcel Therapeutics, Inc. BTAI 11.85 3.49
DFB Healthcare Acquisitions Corp. DFBHU 11.5 10.05
FARMMI, INC. FAMI 4.79 0.73
Biofrontera AG BFRA 18.22 9
Motus GI Holdings, Inc. MOTS 4.73 1.45
Quintana Energy Services Inc. QES 5.69 1.12
Cardlytics, Inc. CDLX 64.11 10.85
Evolus, Inc. EOLS 28.93 11.71
Huami Corporation HMI 19.06 7.51
Mudrick Capital Acquisition Corporation MUDSU 10.85 10.32
Victory Capital Holdings, Inc. VCTR 21.8 10.48
Cactus, Inc. WHD 39.45 24.57
SSLJ.com Limited SSLJ 4 0.27
FTS International, Inc. FTSI 11.91 0.93
Central Puerto S.A. CEPU 11.35 2.69
Corporacion America Airports SA CAAP 8.49 3.83
One Stop Systems, Inc. OSS 3.06 1.6
Hudson Ltd. HUD 16.76 10.35
iPic Entertainment Inc. IPIC 5.99 0.52
Sol-Gel Technologies Ltd. SLGL 17.41 5.71
VICI Properties Inc. VICI 25.4 18.48
MTech Acquisition Corp. MTECU 15.64 10.29
PlayAGS, Inc. AGS 26.97 8.96
Solid Biosciences Inc. SLDB 32.37 3.01
resTORbio, Inc. TORC 11 1.05
Eyenovia, Inc. EYEN 6.87 2.63
Gordon Pointe Acquisition Corp. GPAQU 10.94 10.33
Gates Industrial Corporation plc GTES 16.46 7.62
Menlo Therapeutics Inc. MNLO 8.51 3.01
PagSeguro Digital Ltd. PAGS 52.99 18.84
Nine Energy Service, Inc. NINE 26.69 4.48
ADT Inc. ADT 9.53 4.31
Americold Realty Trust COLD 39.97 24.92
Platinum Eagle Acquisition Corp. EAGLU 10.65 10.2
Industrial Logistics Properties Trust ILPT 22.69 18.55
Liberty Oilfield Services Inc. LBRT 17.5 8.05
Nebula Acquisition Corporation NEBUU 10.94 10.04
Cue Biopharma, Inc. CUE 17.62 4.7
Microsoft Corporation MSFT 157.71 95.98
1347 Property Insurance Holdings Inc PIHPP 28.35 19.24
180 Degree Capital Corp TURN 2.29 1.79
1 800 FLOWERS COM Inc FLWS 21.33 12.06
1st Constitution Bancorp NJ FCCY 22.46 16.59
1st Source Corporation SRCE 53.13 41.24
21Vianet Group Inc VNET 10.13 6.38
360 Finance Inc QFIN 24.1 7.87
3PEA International Inc TPNL 9.29 3.53
51job Inc JOBS 96.14 61.14
8x8 Inc EGHT 26.36 16.8
AAON Inc AAON 52.51 33.77
Abeona Therapeutics Inc ABEO 8.35 1.73
Abeona Therapeutics Inc ABEOW 4 0.02
Ability Inc ABIL 2.35 0.29
ABIOMED Inc ABMD 362.25 160.01
Abraxas Petroleum Corporation AXAS 1.55 0.23
Acacia Research Corporation ACTG 3.29 2.46
Acadia Healthcare Company Inc ACHC 34.75 25.4
ACADIA Pharmaceuticals Inc ACAD 51.89 16.17
Acasti Pharma Inc ACST 2.89 0.79
Accelerate Diagnostics Inc AXDX 23.82 11.76
Acceleron Pharma Inc XLRN 53.28 37.56
Access National Corporation ANCX 24.35 21.95
Accuray Incorporated ARAY 5.28 2.52
AcelRx Pharmaceuticals Inc ACRX 3.96 1.65
Acer Therapeutics Inc ACER 26.86 1.92
Aceto Corporation ACET 70.56 0.13
Achieve Life Sciences Inc ACHV 4.47 0.49
Achillion Pharmaceuticals Inc ACHN 6.44 1.65
ACI Worldwide Inc ACIW 38.01 25.16
ACNB Corporation ACNB 40.38 32.92
Acorda Therapeutics Inc ACOR 17.47 1.49
Activision Blizzard Inc ATVI 59.67 40.11
Adamis Pharmaceuticals Corporation ADMP 3.22 0.5
Addus HomeCare Corporation ADUS 96.5 58.77
ADDvantage Technologies Group Inc AEY 2.79 1.24
ADMA Biologics Inc ADMA 5.33 2.61
Adobe Inc ADBE 331.22 215.7
ADOMANI Inc ADOM 0.49 0.06
ADTRAN Inc ADTN 17.78 8.48
Advanced Emissions Solutions Inc ADES 14.66 9.8
Advanced Energy Industries Inc AEIS 71.78 40.99
Advanced Micro Devices Inc AMD 46.95 17.05
Advaxis Inc ADXS 7.56 0.22
Adverum Biotechnologies Inc ADVM 16.33 3.03
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 24.12 18.52
AdvisorShares Dorsey Wright Short ETF DWSH 30.4 22.63
Aegion Corp AEGN 23.62 14.26
Aehr Test Systems AEHR 2.21 1.06
Aemetis Inc AMTX 1.31 0.63
Aerie Pharmaceuticals Inc AERI 49.25 18.16
AeroVironment Inc AVAV 83.95 49.31
Aerpio Pharmaceuticals Inc ARPO 4.25 0.46
AEterna Zentaris Inc AEZS 5.43 0.77
Aethlon Medical Inc AEMD 4.83 0.22
Aevi Genomic Medicine Inc GNMX 0.77 0.11
Agenus Inc AGEN 4.41 2.2
Agilysys Inc AGYS 28.31 13.92
Agios Pharmaceuticals Inc AGIO 68.1 29.83
AGNC Investment Corp AGNC 18.28 14.73
AGNC Investment Corp AGNCB 25.97 25.04
AGNC Investment Corp AGNCN 26.49 25.18
AgroFresh Solutions Inc AGFS 4.96 1.37
AgroFresh Solutions Inc AGFSW 0.18 0
Air T Inc AIRT 33.37 13.45
Air Transport Services Group Inc ATSG 25.62 19.23
AirMedia Group Inc AMCN 2.4 0.26
Akamai Technologies Inc AKAM 92.49 57.7
Akari Therapeutics Plc AKTX 5.9 1.66
Akorn Inc AKRX 5.34 1.35
Akoustis Technologies Inc AKTS 8.92 5.39
Alaska Communications Systems Group Inc ALSK 2.05 1.55
Alberton Acquisition Corporation ALAC 10.36 9.75
Alberton Acquisition Corporation ALACW 0.14 0.06
Albireo Pharma Inc ALBO 38.31 16.93
Alcentra Capital Corp ABDC 9.22 6.64
Alexion Pharmaceuticals Inc ALXN 141.3 95.18
Alico Inc ALCO 36.17 25.5
Align Technology Inc ALGN 332.64 174.69
Alimera Sciences Inc ALIM 9.62 0.21
Alithya Group inc ALYA 3.36 2.19
ALJ Regional Holdings Inc ALJJ 1.99 1.04
Alkermes plc ALKS 37.33 17.73
Allegiant Travel Company ALGT 181.53 101.43
Allegro Merger Corp ALGR 10.25 9.76
Allegro Merger Corp ALGRR 0.49 0.2
Allegro Merger Corp ALGRW 0.35 0.18
Alliance Resource Partners L P ARLP 20.63 9.91
Allied Healthcare Products Inc AHPI 2.11 0.92
Allied Motion Technologies Inc AMOT 48 31.31
Alliqua BioMedical Inc ALQA 3.52 1.99
Allot Communications Ltd ALLT 8.91 5.96
Allscripts Healthcare Solutions Inc MDRX 12.21 8.91
Alnylam Pharmaceuticals Inc ALNY 125.12 66.45
Alpha and Omega Semiconductor Limited AOSL 13.96 8.32
Alphabet Inc GOOG 1361.17 1016.06
Alphabet Inc GOOGL 1362.47 1025.47
AlphaMark Actively Managed Small Cap ETF SMCP 25.33 20.92
Alphatec Holdings Inc ATEC 7.57 1.19
Alpine Immune Sciences Inc ALPN 7.75 2.53
Alta Mesa Resources Inc AMR 1.3 0.04
Alta Mesa Resources Inc AMRWW 0.11 0
Altaba Inc AABA 78.83 19.5
Altimmune Inc ALT 4.54 1.54
Altisource Portfolio Solutions S A ASPS 26.6 16.59
Altra Industrial Motion Corp AIMC 37.79 24.07
Altus Midstream Company ALTM 8.86 1.7
AMAG Pharmaceuticals Inc AMAG 17.05 7.73
Amalgamated Bank AMAL 19.98 14.99
Amarin Corporation plc AMRN 24.05 12.61
A Mark Precious Metals Inc AMRK 15 8
Amazon com Inc AMZN 2030.88 1500.28
Ambac Financial Group Inc AMBC 21.78 14.68
Ambac Financial Group Inc AMBCW 9.98 6.69
Ambarella Inc AMBA 65.47 34.37
AMC Networks Inc AMCX 66.39 36.42
AMCI Acquisition Corp AMCI 10.14 9.68
AMCI Acquisition Corp AMCIU 10.43 9.91
AMCI Acquisition Corp AMCIW 0.43 0.27
Amdocs Limited DOX 72.75 53.3
Amedisys Inc AMED 167.31 107.14
Amerco UHAL 423.02 325.46
America First Multifamily Investors L P ATAX 8.11 5.65
America Movil, S.A.B. de C.V. AMOV 16.59 13
American Airlines Group Inc AAL 36.93 24.67
American Electric Technologies Inc AETI 5.41 0.61
American Finance Trust Inc AFIN 15.14 9.52
American National Bankshares Inc AMNB 40.15 30.19
American National Insurance Company ANAT 155 111.24
American Outdoor Brands Corporation AOBC 13.58 5.51
American Public Education Inc APEI 34.51 21.65
American River Bankshares AMRB 15.69 12.01
American Software Inc AMSWA 17.02 9.91
American Superconductor Corporation AMSC 16.06 7.37
American Woodmark Corporation AMWD 108.3 57.94
America& 39 s Car Mart Inc CRMT 110 68.77
Ameris Bancorp ABCB 44.66 31.84
AMERISAFE Inc AMSF 70.67 54.05
AmeriServ Financial Inc ASRV 4.28 3.97
Ames National Corporation ATLO 29.13 24.67
Amgen Inc AMGN 243.58 167.69
Amicus Therapeutics Inc FOLD 14.4 7.5
Amkor Technology Inc AMKR 14.61 6.33
Amplify Online Retail ETF IBUY 51.99 39.27
Amtech Systems Inc ASYS 7.13 4.58
Amyris Inc AMRS 5.7 1.88
Analog Devices Inc ADI 123.4 80.73
Anavex Life Sciences Corp AVXL 3.91 1.68
ANGI Homeservices Inc ANGI 18.46 6.49
AngioDynamics Inc ANGO 25.01 14.24
ANI Pharmaceuticals Inc ANIP 85.78 45.83
Anika Therapeutics Inc ANIK 70.58 29.37
Anixa Biosciences Inc ANIX 5.53 2.85
ANSYS Inc ANSS 258.51 137.64
Antares Pharma Inc ATRS 5.09 2.71
Apellis Pharmaceuticals Inc APLS 32.5 12.81
Apogee Enterprises Inc APOG 45.88 30.42
Apollo Endosurgery Inc APEN 4.08 2.5
Apollo Investment Corporation AINV 18.21 12.72
Apollo Medical Holdings Inc AMEH 23.17 13.76
Apple Inc AAPL 72.9 35.02
Appliance Recycling Centers of America Inc ARCI 6.95 0.42
Applied DNA Sciences Inc APDN 8.19 0.18
Applied DNA Sciences Inc APDNW 0.03 0
Applied Materials Inc AMAT 61.95 31.54
Applied Optoelectronics Inc AAOI 17.79 8.55
Approach Resources Inc AREX 1.2 0.01
Apricus Biosciences Inc APRI 8.1 0.23
Aptevo Therapeutics Inc APVO 1.87 0.52
Aptorum Group Limited APM 32.98 12.91
Aptose Biosciences Inc APTO 5.69 1.61
AquaBounty Technologies Inc AQB 4.89 1.97
Aratana Therapeutics Inc PETX 6.55 3.37
Arbutus Biopharma Corporation ABUS 4.57 0.86
ARC Group Worldwide Inc ARCW 1.24 0.13
ARCA biopharma Inc ABIO 14.43 0.33
ArcBest Corporation ARCB 41.06 25.03
Arch Capital Group Ltd ACGL 42.79 25.78
Arch Capital Group Ltd ACGLO 26.23 20.77
Arch Capital Group Ltd ACGLP 25.67 20.21
Arcimoto Inc FUV 7.1 1.57
Arcturus Therapeutics Ltd ARCT 15.23 4.42
Arena Pharmaceuticals Inc ARNA 63.96 39.54
Ares Capital Corporation ARCC 19.16 15.28
argenx SE ARGX 165.56 98.85
Ark Restaurants Corp ARKR 22.11 18.11
Arotech Corporation ARTX 3.59 1.7
ArQule Inc ARQL 20.22 2.73
Array BioPharma Inc ARRY 47.96 14.7
ARRIS International plc ARRS 31.7 30.26
Arrow DWA Country Rotation ETF DWCR 28.32 24.7
Arrow Financial Corporation AROW 38.05 31.26
Arrowhead Pharmaceuticals Inc ARWR 73.28 12.05
Artesian Resources Corporation ARTNA 40.28 33.67
Art& 39 s Way Manufacturing Co Inc ARTW 2.66 1.75
ARYA Sciences Acquisition Corp ARYA 10.5 9.75
ARYA Sciences Acquisition Corp ARYAW 1.75 1.18
Ascena Retail Group Inc ASNA 8.28 0.2
Ascent Capital Group Inc ASCMA 1.45 0.37
Asia Pacific Wire & Cable Corporation Limited APWC 2.4 1.26
ASML Holding N V ASML 297.23 147.68
Aspen Group Inc ASPU 7.89 3.62
Aspen Technology Inc AZPN 140.06 78.92
Assembly Biosciences Inc ASMB 24.93 8.3
Assertio Therapeutics Inc ASRT 5.66 0.7
Asta Funding Inc ASFI 10.44 4.06
Astec Industries Inc ASTE 42.84 26.73
Astronics Corporation ATRO 43.63 26.29
AstroNova Inc ALOT 26.85 13.53
Astrotech Corporation ASTC 5.21 1.17
Asure Software Inc ASUR 9.85 4.9
ATA Inc ATAI 3.85 0.93
Athersys Inc ATHX 1.98 1.17
Atlantic American Corporation AAME 2.95 1.53
Atlantic Capital Bancshares Inc ACBI 19.65 15.97
Atlantica Yield plc AY 26.36 17.63
Atlanticus Holdings Corporation ATLC 9.74 3.05
Atlas Air Worldwide Holdings AAWW 60.31 20.85
Atlas Financial Holdings Inc AFH 10.07 0.35
Atlas Financial Holdings Inc AFHBL 25.5 6
ATN International Inc ATNI 77.24 52.97
Atossa Genetics Inc ATOS 7.07 1.11
AtriCure Inc ATRC 33.34 22.95
Atrion Corporation ATRI 927 678.22
Attis Industries Inc ATIS 3.02 0.16
Attis Industries Inc ATISW 0.88 0.01
Attunity Ltd ATTU 25.2 19.11
Auburn National Bancorporation Inc AUBN 54.49 30.61
AudioCodes Ltd AUDC 25.84 10.79
AudioEye Inc AEYE 11.85 2.97
Aurinia Pharmaceuticals Inc AUPH 21.32 3.88
Autodesk Inc ADSK 185.16 121.85
Automatic Data Processing Inc ADP 173.84 126.21
AutoWeb Inc AUTO 4.8 2.03
Avadel Pharmaceuticals plc AVDL 7.76 1.04
Avalon GloboCare Corp AVCO 12.55 1.43
AVEO Pharmaceuticals Inc AVEO 2.12 0.49
Aviat Networks Inc AVNW 15.63 12.44
Avid Bioservices Inc CDMO 8.2 3.41
Avid Bioservices Inc CDMOP 29.5 24.96
Avid Technology Inc AVID 10.53 4.41
Avis Budget Group Inc CAR 36.77 21.78
Avnet Inc AVT 48.51 35.69
Aware Inc AWRE 4.05 2.67
Axcelis Technologies Inc ACLS 24.66 14.29
AxoGen Inc AXGN 25.15 10.91
Axon Enterprise Inc AAXN 77.06 43.29
AXT Inc AXTI 5.85 2.8
Aytu BioScience Inc AYTU 2.37 0.67
B Communications Ltd BCOM 6.82 1.15
B Riley Financial Inc RILY 29.93 14.74
B O S Better Online Solutions BOSC 3.94 1.67
Baidu Inc BIDU 184.77 93.98
Balchem Corporation BCPC 105.22 76.21
Ballard Power Systems Inc BLDP 7.17 2.71
BancFirst Corporation BANF 63.1 50.38
BancFirst Corporation BANFP 31.35 25.95
Bancorp 34 Inc BCTF 16 14.45
Bandwidth Inc BAND 89.57 39.57
Bank First National Corporation BFC 75.57 46.75
Bank of Commerce Holdings CA BOCH 12.24 9.81
Bank of Marin Bancorp BMRC 46.85 39.11
Bank Of Montreal BMLP 51.27 41.31
Bank of South Carolina Corp BKSC 20.7 17.44
Bank of the James Financial Group Inc BOTJ 15.6 13
Bank OZK OZK 34.01 23.01
BankFinancial Corporation BFIN 15.8 11.2
Banner Corporation BANR 63.61 50.68
Barclays PLC DFVL 75.7 60.34
Barclays PLC DFVS 34.1 22.94
Barrett Business Services Inc BBSI 94.74 55.56
Bassett Furniture Industries Incorporated BSET 21.75 11.72
BCB Bancorp Inc NJ BCBP 14.25 10.79
Beacon Roofing Supply Inc BECN 38.9 27.65
Beasley Broadcast Group Inc BBGI 4.86 2.82
Bed Bath & Beyond Inc BBBY 19.41 7.54
Bel Fuse Inc BELFA 23.22 9.28
Bel Fuse Inc BELFB 27.04 9.65
Benefitfocus Inc BNFT 60 19.74
Benitec Biopharma Limited BNTCW 0.23 0.01
BGC Partners Inc BGCP 6.34 4.57
Big 5 Sporting Goods Corporation BGFV 4.68 1.59
Big Rock Partners Acquisition Corp BRPA 11.48 10.16
Big Rock Partners Acquisition Corp BRPAR 0.35 0.15
Bioanalytical Systems Inc BASI 5.3 1.28
Biocept Inc BIOC 3.03 0.24
BioCryst Pharmaceuticals Inc BCRX 9.72 1.45
BioDelivery Sciences International Inc BDSI 7.2 3.65
Biogen Inc BIIB 338.96 216.71
BioHiTech Global Inc BHTG 3.04 1.55
BIO key International Inc BKYI 1.61 0.44
Biolase Inc BIOL 2.78 0.47
BioLife Solutions Inc BLFS 21.26 10.9
BioLineRx Ltd BLRX 4.58 0.3
BioMarin Pharmaceutical Inc BMRN 98.62 63.94
Biomerica Inc BMRA 3.58 1.92
Bionano Genomics Inc BNGO 5.2 0.51
Bionano Genomics Inc BNGOW 2.97 0.08
Bio Path Holdings Inc BPTH 38.86 0.18
BioScrip Inc BIOS 3.99 1.61
BioSig Technologies Inc BSGM 9.47 4.12
BioSpecifics Technologies Corp BSTC 71.62 46.74
Bio Techne Corp TECH 222.02 136.09
BioTelemetry Inc BEAT 77.59 37.68
Bison Capital Acquisition Corp BCAC 10.65 2.45
Bison Capital Acquisition Corp BCACR 0.5 0.18
Bison Capital Acquisition Corp BCACU 10.8 8.82
BJ& 39 s Restaurants Inc BJRI 55.85 32.94
Black Ridge Acquisition Corp BRAC 10.57 3.57
Black Ridge Acquisition Corp BRACR 0.46 0.21
Black Ridge Acquisition Corp BRACU 11.5 7.65
Blackbaud Inc BLKB 96.55 60.72
BlackRock Capital Investment Corporation BKCC 6.6 4.61
BlackRock TCP Capital Corp TCPC 14.87 13.15
Blink Charging Co BLNK 3.92 1.56
Bloomin& 39 Brands Inc BLMN 24.15 15.27
Blucora Inc BCOR 35.73 19.12
Blue Bird Corporation BLBD 23.07 16.71
Blue Hills Bancorp Inc BHBK 24.97 21.68
bluebird bio Inc BLUE 162.45 72.12
Blueknight Energy Partners L P L L C BKEP 2.23 1.02
Blueknight Energy Partners L P L L C BKEPP 5.76 4.97
BlueStar Israel Technology ETF ITEQ 43.57 30.66
BMC Stock Holdings Inc BMCH 29.83 15.69
Boingo Wireless Inc WIFI 26.05 9.2
BOK Financial Corporation BOKF 92.37 72.55
BOK Financial Corporation BOKFL 26.22 23.13
Bonso Electronics International Inc BNSO 3 1.72
Booking Holdings Inc BKNG 2072.93 1649.49
Borqs Technologies Inc BRQS 5.65 1.8
Boston Omaha Corporation BOMN 27.61 18.86
Boston Private Financial Holdings Inc BPFH 12.24 9.91
Bottomline Technologies Inc EPAY 53.76 37.34
Boxwood Merger Corp BWMCU 11 9.8
Brainstorm Cell Therapeutics Inc BCLI 4.42 3.37
Brandes Investment Trust BVNSC 100.04 10.16
Bridge Bancorp Inc BDGE 33.99 26.07
Bridgeline Digital Inc BLIN 0.3 0.21
Bridgford Foods Corporation BRID 37.47 19.11
Brightcove Inc BCOV 12.84 6.9
Brighthouse Financial Inc BHF 43.43 31.3
Brighthouse Financial Inc BHFAL 27.68 22.74
Broadcom Inc AVGO 327.63 230.96
BroadVision Inc BVSN 3.51 1.01
Broadway Financial Corporation BYFC 2.02 1.13
Broadwind Energy Inc BWEN 2.4 1.3
Brookfield Property Partners L P BPY 21.15 16.15
Brookfield Property REIT Inc BPR 21.14 16.09
Brookfield Property REIT Inc BPRAP 25.79 22.13
Brookline Bancorp Inc BRKL 16.82 13.69
Brooks Automation Inc BRKS 47.41 24.38
BRP Inc DOOO 49.79 26.3
Bruker Corporation BRKR 51.77 28.27
Bryn Mawr Bank Corporation BMTC 41.31 33.76
BSB Bancorp Inc BLMT 35.56 28.3
BSQUARE Corporation BSQR 2.45 1.03
Builders FirstSource Inc BLDR 26.02 11.48
Business First Bancshares Inc BFST 25.8 22.5
C&F Financial Corporation CFFI 56.53 46.2
C H Robinson Worldwide Inc CHRW 92.18 74.73
Cabot Microelectronics Corporation CCMP 158.15 88.16
Cadence Design Systems Inc CDNS 76.53 41.53
Cadiz Inc CDZI 13.06 9.24
Caesars Entertainment Corporation CZR 13.64 6.74
Caesarstone Ltd CSTE 17.72 13.19
Caladrius Biosciences Inc CLBS 5.32 2.07
Calamos Convertible and High Income Fund CHY 11.67 9.45
Calamos Convertible Opportunities and Income Fund CHI 11.17 8.91
Calamos Global Dynamic Income Fund CHW 8.76 6.75
Calamos Global Total Return Fund CGO 13.66 10.2
Calamos Strategic Total Return Fund CSQ 13.8 10.37
CalAmp Corp CAMP 14.72 9.07
Calavo Growers Inc CVGW 99.78 71.56
Cal Maine Foods Inc CALM 45.85 36.87
Calumet Specialty Products Partners L P CLMT 4.89 2.41
Cambridge Bancorp CATC 86.2 72.4
Camden National Corporation CAC 47.25 35.66
Camtek Ltd CAMT 11.31 6.72
Canadian Solar Inc CSIQ 24.99 14.44
Cancer Genetics Inc CGIX 7.91 0.09
Canterbury Park Holding Corporation CPHC 15.9 11.87
Capital City Bank Group CCBG 30.85 21.25
Capital Product Partners L P CPLP 16.03 2.16
Capital Southwest Corporation CSWC 22.78 19.63
Capital Southwest Corporation CSWCL 26.6 24.86
Capitala Finance Corp CPTA 9.96 7.2
Capitol Federal Financial Inc CFFN 14.48 12.58
Capricor Therapeutics Inc CAPR 7.05 0.29
Capstone Turbine Corporation CPST 4.36 0.3
Carbonite Inc CARB 29.45 12.03
Cardiovascular Systems Inc CSII 51.95 26.74
Cardtronics plc CATM 44.19 25.19
Career Education Corporation CECO 22.3 11.49
CareTrust REIT Inc CTRE 25.5 17.89
Carolina Financial Corporation CARO 43.65 29.83
Carolina Trust BancShares Inc CART 13.05 7.62
Carrizo Oil & Gas Inc CRZO 13.85 6.36
Carrols Restaurant Group Inc TAST 11.19 6.3
Carver Bancorp Inc CARV 4.58 2.35
Casella Waste Systems Inc CWST 47.53 27.38
Caseys General Stores Inc CASY 176.34 123.8
CASI Pharmaceuticals Inc CASI 4.15 2.85
Cass Information Systems Inc CASS 60.51 44.6
Catalyst Biosciences Inc CBIO 10.6 4.81
Catalyst Pharmaceuticals Inc CPRX 7.56 2.11
Catasys Inc CATS 20.41 9.18
Cathay General Bancorp CATY 40.03 32.08
Cavco Industries Inc CVCO 203.46 114.3
CB Financial Services Inc CBFV 30.76 22.78
CBAK Energy Technology Inc CBAT 1.19 0.41
CBM Bancorp Inc CBMB 14.8 12.56
Cboe Global Markets Inc CBOE 123.72 91.39
CBTX Inc CBTX 33.93 26.02
CDK Global Inc CDK 62.22 42.1
CDW Corporation CDW 144.31 77.13
CECO Environmental Corp CECE 9.74 6.56
Celgene Corporation CELG 110.57 66.64
Celldex Therapeutics Inc CLDX 5.99 0.23
Cellect Biotechnology Ltd APOPW 0.9 0.02
Cellectar Biosciences Inc CLRB 2.85 1.09
Cellectar Biosciences Inc CLRBW 0.19 0.02
Cellectar Biosciences Inc CLRBZ 0.16 0.02
Cellular Biomedicine Group Inc CBMG 20.11 11.11
Celsion Corporation CLSN 2.47 1.15
Celsius Holdings Inc CELH 5.26 3.11
Cemtrex Inc CETX 3.98 0.21
Cemtrex Inc CETXP 3.06 0.31
Cemtrex Inc CETXW 0.09 0
Centennial Resource Development Inc CDEV 14.2 2.98
CenterState Bank Corporation CSFL 26.71 21.14
Central European Media Enterprises Ltd CETV 4.96 2.8
Central Federal Corporation CFBK 14.12 11.67
Central Garden & Pet Company CENT 40.07 22.64
Central Garden & Pet Company CENTA 36.33 20.8
Central Valley Community Bancorp CVCY 21.98 18.35
Centric Brands Inc CTRC 5.32 2
Century Aluminum Company CENX 9.75 5.26
Century Bancorp Inc CNBKA 95.09 69.09
Century Casinos Inc CNTY 10.3 6.95
Ceragon Networks Ltd CRNT 4.91 1.76
Cerecor Inc CERC 7.22 2.97
Cerner Corporation CERN 76.14 50.7
Cerus Corporation CERS 6.85 3.8
Cesca Therapeutics Inc KOOL 6.8 0.25
CEVA Inc CEVA 32.89 21.53
CF Finance Acquisition Corp CFFAU 11.49 10.02
Champions Oncology Inc CSBR 12.23 5.14
Changyou com Limited CYOU 21.81 5.65
Chanticleer Holdings Inc BURG 2.15 0.53
Charles & Colvard Ltd CTHR 2.48 0.84
Chart Industries Inc GTLS 94.46 53.02
Charter Communications Inc CHTR 485.8 284.53
ChaSerg Technology Acquisition Corp CTAC 11.1 9.65
ChaSerg Technology Acquisition Corp CTACW 2.35 0.52
Check Point Software Technologies Ltd CHKP 131.57 102.35
Check Cap Ltd CHEK 3.9 1.29
Check Cap Ltd CHEKW 0.15 0.01
Checkpoint Therapeutics Inc CKPT 5.02 1.18
Chembio Diagnostics Inc CEMI 7.83 3.83
Chemical Financial Corporation CHFC 47.45 36.1
ChemoCentryx Inc CCXI 38.34 6.55
Chemung Financial Corp CHMG 49.96 39.65
Cherokee Inc CHKE 0.92 0.52
CHF Solutions Inc CHFS 12 0.62
Chicken Soup for the Soul Entertainment Inc CSSE 12.36 7.11
Chicken Soup for the Soul Entertainment Inc CSSEP 25.8 24.02
Children& 39 s Place Inc The PLCE 115.9 54.03
Chimerix Inc CMRX 4.13 1.3
China Advanced Construction Materials Group Inc CADC 4.64 2.44
China Automotive Systems Inc CAAS 4.18 1.76
China Biologic Products Holdings Inc CBPO 117.66 73.78
China Ceramics Co Ltd CCCL 2.08 0.67
China Commercial Credit Inc GLG 2.5 0.31
China Finance Online Co Limited JRJC 2.23 0.48
China HGS Real Estate Inc HGSH 1.31 0.63
China Internet Nationwide Financial Services Inc CIFS 4.96 0.81
China Jo Jo Drugstores Inc CJJD 3.22 1.03
China Lending Corporation CLDC 1.55 0.1
China Natural Resources Inc CHNR 2.56 1.1
China Recycling Energy Corporation CREG 1.42 0.19
China TechFaith Wireless Communication Technology Limited CNTF 1.36 0.15
China XD Plastics Company Limited CXDC 3.08 1.51
ChinaCache International Holdings Ltd CCIH 1.38 0.88
ChinaNet Online Holdings Inc CNET 2.29 1.15
ChipMOS TECHNOLOGIES INC IMOS 24.68 14.07
ChromaDex Corporation CDXC 4.83 2.84
CHS Inc CHSCL 27.96 26.05
CHS Inc CHSCM 27.05 24.8
CHS Inc CHSCN 28.15 25.05
CHS Inc CHSCO 27.98 26.26
CHS Inc CHSCP 29.56 26.44
Churchill Downs Incorporated CHDN 264.32 84.43
Chuy& 39 s Holdings Inc CHUY 29.14 18.06
CIM Commercial Trust Corporation CMCT 22.42 14.17
CIM Commercial Trust Corporation CMCTP 30.25 25.1
Cimpress N V CMPR 142.49 74.78
Cincinnati Financial Corporation CINF 117.06 74.4
Cinedigm Corp CIDM 2.01 0.59
Cintas Corporation CTAS 275.99 164.81
Cirrus Logic Inc CRUS 83.32 31.35
Cisco Systems Inc CSCO 58.1 41.07
Citi Trends Inc CTRN 23.17 13.86
Citius Pharmaceuticals Inc CTXR 1.53 0.4
Citius Pharmaceuticals Inc CTXRW 0.75 0.05
Citizens & Northern Corp CZNC 28.9 22.99
Citizens Community Bancorp Inc CZWI 12.5 10.72
Citizens First Corporation CZFC 25.75 21.29
Citizens Holding Company CIZN 23.18 19.15
Citrix Systems Inc CTXS 114.54 90.67
City Holding Company CHCO 82.9 67.3
Civista Bancshares Inc CIVB 24.06 17.12
Civista Bancshares Inc CIVBP 74 25.41
Clarus Corporation CLAR 14.79 9.94
Clean Energy Fuels Corp CLNE 3.38 1.74
ClearBridge All Cap Growth ETF CACG 34.84 26.38
ClearBridge Dividend Strategy ESG ETF YLDE 33.21 25.56
Clearfield Inc CLFD 15.84 10.25
ClearOne Inc CLRO 2.46 1.31
ClearSign Combustion Corporation CLIR 1.47 0.75
Cleveland BioLabs Inc CBLI 2.04 0.5
Clovis Oncology Inc CLVS 30.28 3.02
CM Finance Inc CMFN 8.15 6.21
CM Finance Inc CMFNL 26.61 24.7
CM Seven Star Acquisition Corporation CMSS 10.4 2.81
CM Seven Star Acquisition Corporation CMSSU 11.5 3.11
CME Group Inc CME 224.29 162.58
CNB Financial Corporation CCNE 33.51 23.3
Coca Cola Bottling Co Consolidated COKE 391.15 177.89
Cocrystal Pharma Inc COCP 4.14 0.39
Coda Octopus Group Inc CODA 18.5 5.75
Codexis Inc CDXS 22.15 12.85
Codorus Valley Bancorp Inc CVLY 24.05 20.55
Coffee Holding Co Inc JVA 7.58 3.69
Cogent Communications Holdings Inc CCOI 66.48 44.55
Cognex Corporation CGNX 56.77 36.15
Cognizant Technology Solutions Corporation CTSH 73.88 56.33
CohBar Inc CWBR 4.16 1.21
Coherent Inc COHR 169.06 97.9
Cohu Inc COHU 22.93 11.38
Collectors Universe Inc CLCT 30.15 11.49
Colliers International Group Inc CIGI 78.4 52.74
CollPlant Holdings Ltd CLGN 6.09 3.35
Colony Bankcorp Inc CBAN 18 14.53
Columbia Banking System Inc COLB 41.16 30.94
Columbia Financial Inc CLBK 17.16 14.33
Columbia Sportswear Company COLM 107.65 81.53
Columbus McKinnon Corporation CMCO 42.77 28.22
Comcast Corporation CMCSA 45.96 33.86
Command Center Inc CCNI 8.06 3.88
Commerce Bancshares Inc CBSH 68.57 54.75
Commerce Bancshares Inc CBSHP 27 25.34
Commercial Vehicle Group Inc CVGI 9.54 5.77
CommScope Holding Company Inc COMM 26.68 9.82
Communications Systems Inc JCS 9.5 2.11
Community Bankers Trust Corporation ESXB 9.07 7.15
Community First Bancshares Inc CFBI 11.55 9.87
Community Trust Bancorp Inc CTBI 47.13 38.26
Community West Bancshares CWBC 11.81 9.58
Commvault Systems Inc CVLT 68.58 41.19
Compugen Ltd CGEN 6.21 2.35
Computer Programs and Systems Inc CPSI 33.4 21.01
Computer Task Group Incorporated CTG 6.18 4
comScore Inc SCOR 23.22 1.44
Comstock Holding Companies Inc CHCI 2.86 1.75
Comtech Telecommunications Corp CMTL 37.79 21.17
Conatus Pharmaceuticals Inc CNAT 2.91 0.28
Concrete Pumping Holdings Inc BBCP 12.49 3.22
Condor Hospitality Trust, Inc. CDOR 11.2 7.36
Conifer Holdings Inc CNFRL 25 20.37
CONMED Corporation CNMD 116.21 60.79
Connecticut Water Service Inc CTWS 70.46 64.01
ConnectOne Bancorp Inc CNOB 26.45 18.7
Conn& 39 s Inc CONN 26.79 12.18
Consolidated Communications Holdings Inc CNSL 11.51 3.34
Consolidated Water Co Ltd CWCO 17.86 11.32
Constellation Alpha Capital Corp CNAC 10.8 3.2
Constellation Alpha Capital Corp CNACU 10.8 8.93
Consumer Portfolio Services Inc CPSS 4.43 3.09
ContraFect Corporation CFRX 1.94 0.29
ContraVir Pharmaceuticals Inc CTRV 12.64 0.11
Control4 Corporation CTRL 23.91 16.32
ConvergeOne Holdings Inc CVON 12.44 12.44
Cool Holdings Inc AWSM 4.17 0.04
Copart Inc CPRT 91.9 46.89
Corbus Pharmaceuticals Holdings Inc CRBP 8.95 4.22
Corcept Therapeutics Incorporated CORT 17.04 9.81
Core Mark Holding Company Inc CORE 40.28 23.79
Cornerstone OnDemand Inc CSOD 62.48 48.29
Correvio Pharma Corp CORV 4.2 0.36
CorVel Corp CRVL 93.39 60.73
CoStar Group Inc CSGP 635.61 327.28
Costco Wholesale Corporation COST 306.06 200.42
CounterPath Corporation CPAH 2.7 0.85
Covenant Transportation Group Inc CVTI 24.64 12.63
Cowen Inc COWN 18.02 13.69
CPS Technologies Corp CPSH 1.72 0.95
CRA International Inc CRAI 54.73 34.56
Cracker Barrel Old Country Store Inc CBRL 180.71 150.6
Craft Brew Alliance Inc BREW 17.18 7.2
Cray Inc CRAY 35.65 20.91
Creative Realities Inc CREX 3.5 1.26
Creative Realities Inc CREXW 0.74 0.08
Credit Acceptance Corporation CACC 500.83 389.23
Credit Suisse AG DGLD 48.82 26.92
Credit Suisse AG DSLV 35.5 13.45
Cree Inc CREE 68.27 39.69
Cresud S A C I F y A CRESY 13.94 4.13
Criteo S A CRTO 28.25 16.59
Crocs Inc CROX 41.96 17.69
Cronos Group Inc CRON 23.7 6.21
Cross Country Healthcare Inc CCRN 12.71 6.86
Crown Crafts Inc CRWS 7.71 4.3
CryoPort Inc CYRX 24.52 8.57
CryoPort Inc CYRXW 20.42 5.74
CSG Systems International Inc CSGS 58.13 31.47
CSI Compressco LP CCLP 3.79 2.24
CSP Inc CSPI 15.45 9.35
CSW Industrials Inc CSWI 77.8 47.35
CSX Corporation CSX 79.7 60.16
CTI BioPharma Corp CTIC 1.64 0.65
CTI Industries Corporation CTIB 3.47 0.47
Ctrip com International Ltd CTRP 46.01 26.96
CUI Global Inc CUI 1.79 0.54
Cumberland Pharmaceuticals Inc CPIX 6.8 4.7
Cumulus Media Inc CMLS 19.72 11
Curis Inc CRIS 2.69 0.78
Cutera Inc CUTR 39 12.35
CVB Financial Corporation CVBF 23.12 20.06
CVD Equipment Corporation CVV 4.68 3.11
Cyanotech Corporation CYAN 4.05 2.19
CyberOptics Corporation CYBE 21.96 11.88
Cyclacel Pharmaceuticals Inc CYCC 1 0.33
Cyclacel Pharmaceuticals Inc CYCCP 6.24 3.9
CymaBay Therapeutics Inc CBAY 13.66 1.32
Cypress Semiconductor Corporation CY 23.52 12.12
CYREN Ltd CYRN 2.85 1.14
CyrusOne Inc CONE 79.06 49.59
Cytokinetics Incorporated CYTK 14.19 5.95
Cytori Therapeutics Inc CYTX 0.39 0.17
Cytosorbents Corporation CTSO 8.56 3.64
CytRx Corporation CYTR 0.76 0.25
Daily Journal Corp S C DJCO 292.25 197
Daktronics Inc DAKT 8.39 5.84
Dare Bioscience Inc DARE 2.1 0.72
DarioHealth Corp DRIO 8.62 0.2
DarioHealth Corp DRIOW 0.1 0.01
DASAN Zhone Solutions Inc DZSI 14.81 6.98
Daseke Inc DSKE 5.59 1.5
Daseke Inc DSKEW 0.4 0.07
Data I O Corporation DAIO 6.77 3.4
Dawson Geophysical Company DWSN 4.25 1.96
DD3 Acquisition Corp DDMX 10.25 9.71
Del Frisco& 39 s Restaurant Group Inc DFRG 8.9 4.68
Del Taco Restaurants Inc TACO 13.38 6.97
Del Taco Restaurants Inc TACOW 2.65 0.08
DelMar Pharmaceuticals Inc DMPI 3.37 0.29
Denny& 39 s Corporation DENN 23.84 16.4
DENTSPLY SIRONA Inc XRAY 58.56 37.89
DERMAdoctor Inc DDOC 5 5
Destination Maternity Corporation DEST 3.3 0.07
Destination XL Group Inc DXLG 2.65 1.2
Deswell Industries Inc DSWL 3.17 2.44
DexCom Inc DXCM 229.45 111.38
DFB Healthcare Acquisitions Corp DFBH 10.3 9.49
DFB Healthcare Acquisitions Corp DFBHW 1.72 0.8
DHX Media Ltd DHXM 2.24 1.05
DiaMedica Therapeutics Inc DMAC 4.92 1.85
Diamond Hill Investment Group Inc DHIL 158.74 127.3
Diamondback Energy Inc FANG 112.68 74.29
Diana Containerships Inc DCIX 1.26 0.73
Diffusion Pharmaceuticals Inc DFFN 7 0.24
Digi International Inc DGII 18.94 10.07
Digimarc Corporation DMRC 65.7 15.38
Digirad Corporation DRAD 10 0.55
Digital Ally Inc DGLY 4.95 0.83
Digital Turbine Inc APPS 9.06 1.89
Dime Community Bancshares Inc DCOM 22.46 17.24
Diodes Incorporated DIOD 55.92 30.15
Discovery Inc DISCA 33.26 25.68
Discovery Inc DISCB 41.37 30.02
Discovery Inc DISCK 30.82 23.83
DISH Network Corporation DISH 42.54 25.88
Diversicare Healthcare Services Inc DVCR 4.73 1.45
Diversified Restaurant Holdings Inc SAUC 1.2 0.39
DLH Holdings Corp DLHC 6.72 3.95
DMC Global Inc BOOM 74.52 34.04
DNB Financial Corp DNBF 47.78 28
Dollar Tree Inc DLTR 118.44 88.65
Dolphin Entertainment Inc DLPN 1.85 0.52
Donegal Group Inc DGICA 15.19 12.51
Donegal Group Inc DGICB 14.8 11.5
Dorchester Minerals L P DMLP 19.9 15.04
Dorman Products Inc DORM 95.49 68.7
Dragon Victory International Limited LYL 2 0.78
DropCar Inc DCAR 6.35 0.23
DryShips Inc DRYS 6.75 3.2
DSP Group Inc DSPG 15.99 11.1
Dunkin& 39 Brands Group Inc DNKN 83.62 62.92
DURECT Corporation DRRX 3.77 0.51
DXP Enterprises Inc DXPE 45 29
Dynasil Corporation of America DYSL 1.52 0.81
Dynatronics Corporation DYNT 2.79 0.64
Dynavax Technologies Corporation DVAX 12.09 2.64
E TRADE Financial Corporation ETFC 51.14 35.25
E W Scripps Company The SSP 23.11 11.55
Eagle Bancorp Montana Inc EBMT 22.45 15.68
Eagle Bancorp Inc EGBN 60.06 37.15
Eagle Bulk Shipping Inc EGLE 5.73 3.88
Eagle Financial Bancorp Inc EFBI 16.58 14.33
East West Bancorp Inc EWBC 55.67 38.18
Eastern Company The EML 31.13 21.15
Eastside Distilling Inc EAST 6.41 2.59
Eaton Vance NextShares Trust EVGBC 100.06 99.7
Eaton Vance NextShares Trust EVSTC 100.02 98.8
eBay Inc EBAY 41.27 27.9
eBay Inc EBAYL 27.39 25.49
Ebix Inc EBIX 60.78 31.83
Echo Global Logistics Inc ECHO 25.81 18.97
EchoStar Corporation SATS 46.61 35.42
Ecology and Environment Inc EEI 15.45 9.97
Eco Stim Energy Solutions Inc ESES 0.08 0.01
EDAP TMS S A EDAP 5.31 1.87
Edison Nation Inc EDNT 5.36 1.38
EdtechX Holdings Acquisition Corp EDTX 10.32 9.79
EdtechX Holdings Acquisition Corp EDTXW 0.43 0.16
Educational Development Corporation EDUC 10.74 5.68
eGain Corporation EGAN 12.46 6.31
eHealth Inc EHTH 110.22 36.19
Eiger BioPharmaceuticals Inc EIGR 15.7 9.6
Ekso Bionics Holdings Inc EKSO 2.52 0.38
Elbit Imaging Ltd EMITF 1.38 0.38
Elbit Systems Ltd ESLT 166.96 115.25
Eldorado Resorts Inc ERI 59.44 35.42
Electrameccanica Vehicles Corp Ltd SOLO 4.89 1.17
Electrameccanica Vehicles Corp Ltd SOLOW 1.35 0.21
Electronic Arts Inc EA 108.82 78.71
Electronics for Imaging Inc EFII 38 22.37
Electro Sensors Inc ELSE 4.01 3.17
Elmira Savings Bank NY The ESBK 18.94 14.01
Eloxx Pharmaceuticals Inc ELOX 13.94 3.23
Eltek Ltd ELTK 9.89 1.29
EMC Insurance Group Inc EMCI 36.28 31.26
Emclaire Financial Corp EMCF 36.15 29.34
EMCORE Corporation EMKR 4.84 2.7
Emmis Communications Corporation EMMS 6.36 3.3
Empire Resorts Inc NYNY 14.74 8.32
Enanta Pharmaceuticals Inc ENTA 105.66 57.85
Encore Capital Group Inc ECPG 38.06 24.39
Encore Wire Corporation WIRE 61.52 49.19
Endo International plc ENDP 11.24 1.98
Endologix Inc ELGX 8.06 0.52
ENDRA Life Sciences Inc NDRA 3.29 0.63
Endurance International Group Holdings Inc EIGI 8.21 3.59
Energy Focus Inc EFOI 1.3 0.38
Energy Recovery Inc ERII 11.98 6.77
ENGlobal Corporation ENG 1.28 0.49
Enochian Biosciences Inc ENOB 9.25 3.07
Enphase Energy Inc ENPH 35 4.76
Enstar Group Limited ESGR 211.64 160
Enstar Group Limited ESGRO 27.3 23.75
Enstar Group Limited ESGRP 27.85 23.68
Entegra Financial Corp ENFC 30.18 20.75
Entegris Inc ENTG 51.25 27.43
Entera Bio Ltd ENTXW 1.3 0.05
Enterprise Bancorp Inc EBTC 35.2 27.25
Enterprise Financial Services Corporation EFSC 48.42 38.03
Epizyme Inc EPZM 23.21 5.98
ePlus inc PLUS 94.93 67.86
Equinix Inc EQIX 580.95 345.94
Ericsson ERIC 10.39 7.7
Erie Indemnity Company ERIE 267.18 129.32
Erytech Pharma S A ERYP 9.64 4.02
Escalade Incorporated ESCA 12.83 9.35
Esperion Therapeutics Inc ESPR 59.49 33.69
ESSA Bancorp Inc ESSA 17.49 14.61
ESSA Pharma Inc EPIX 6.02 1.52
Estre Ambiental Inc ESTR 3 0.17
Euro Tech Holdings Company Limited CLWT 6.85 2.27
EuroDry Ltd EDRY 9.39 6.52
Euronet Worldwide Inc EEFT 169.89 96.45
Euroseas Ltd ESEA 4.3 0.38
Ever Glory International Group Inc EVK 4 1.26
EVINE Live Inc EVLV 0.68 0.33
Evofem Biosciences Inc EVFM 7.17 3.25
Evogene Ltd EVGN 2.47 1.27
Evoke Pharma Inc EVOK 3.2 0.54
Evolving Systems Inc EVOL 1.43 0.7
Exact Sciences Corporation EXAS 121.41 61.98
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 40.86 34.01
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 42.64 31.56
Exela Technologies Inc XELA 4.45 0.28
Exelixis Inc EXEL 24.76 15.2
EXFO Inc EXFO 4.7 2.98
ExlService Holdings Inc EXLS 70.81 50.47
eXp World Holdings Inc EXPI 12.51 7.17
Expedia Group Inc EXPE 140.08 94.12
Expeditors International of Washington Inc EXPD 79.4 64.09
Exponent Inc EXPO 72.64 48.84
Extended Stay America Inc STAY 19.44 13.01
Extreme Networks Inc EXTR 8.45 5.49
Eyegate Pharmaceuticals Inc EYEGW 0.08 0.01
EyePoint Pharmaceuticals Inc EYPT 2.72 1.25
EZCORP Inc EZPW 11.17 4.91
F5 Networks Inc FFIV 172.08 124.06
Facebook Inc FB 208.22 131.74
Falcon Minerals Corporation FLMN 9.28 5.35
Falcon Minerals Corporation FLMNW 0.99 0.25
Famous Dave& 39 s of America Inc DAVE 6.24 3.9
Fanhua Inc FANH 35.2 20.1
Farmer Brothers Company FARM 25.73 11
Farmers & Merchants Bancorp Inc FMAO 39.04 24.36
Farmers National Banc Corp FMNB 16.44 12.74
FARO Technologies Inc FARO 56.94 38.15
Fastenal Company FAST 71.35 28.51
FAT Brands Inc FAT 6.12 3.51
Fate Therapeutics Inc FATE 22.5 13.15
Fauquier Bankshares Inc FBSS 22.08 18.26
FedNat Holding Company FNHC 19.7 11.83
Fennec Pharmaceuticals Inc FENC 7.49 3.31
Ferroglobe PLC GSM 2.92 0.52
FFBW Inc FFBW 11.7 9.4
Fibrocell Science Inc FCSC 3 1.65
Fidelity D & D Bancorp Inc FDBC 69.5 54.81
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 350.8 253.18
Fidelity Southern Corporation LION 32.94 25.72
Fidus Investment Corporation FDUS 16.42 11.9
Fidus Investment Corporation FDUSL 27.02 25.07
Fiesta Restaurant Group Inc FRGI 16.72 8.43
Fifth Third Bancorp FITB 31.43 24.18
Fifth Third Bancorp FITBI 29.01 26.19
Financial Institutions Inc FISI 33.11 25.68
Finisar Corporation FNSR 24.67 20.69
Finjan Holdings Inc FNJN 3.37 1.74
FinTech Acquisition Corp III FTACU 10.8 10
FireEye Inc FEYE 18.48 12.85
First Bancorp FBNC 41.11 32.07
First Bancorp Inc ME FNLC 30.51 24.43
First Bank FRBA 12 10.31
First Busey Corporation BUSE 27.9 23.52
First Business Financial Services Inc FBIZ 26.49 19.95
First Capital Inc FCAP 68.98 38.5
First Choice Bancorp FCBP 26.76 20.13
First Citizens BancShares Inc FCNCA 542.12 379.49
First Community Bankshares Inc FCBC 36.21 29.72
First Community Corporation FCCO 21.99 17.38
First Defiance Financial Corp FDEF 31.99 24.84
First Financial Bancorp FFBC 28.56 22.31
First Financial Bankshares Inc FFIN 64.85 29.33
First Financial Corporation Indiana THFF 46.53 37.73
First Financial Northwest Inc FFNW 16.85 13.52
First Foundation Inc FFWM 17.56 12.94
First Guaranty Bancshares Inc FGBI 23.46 18.25
First Internet Bancorp INBK 24.62 17.89
First Internet Bancorp INBKL 28.43 24.25
First Interstate BancSystem Inc FIBK 43.59 36.9
First Merchants Corporation FRME 42.34 33.34
First Mid Illinois Bancshares Inc FMBH 36.17 30.92
First Midwest Bancorp Inc FMBI 23.64 18.54
First Northwest Bancorp FNWB 18.04 13.86
First Savings Financial Group Inc FSFG 68 49.17
First Solar Inc FSLR 69.17 42.56
First United Corporation FUNC 24.65 15.88
First US Bancshares Inc FUSB 11.59 7.6
FirstCash Inc FCFS 105.1 70.32
Firsthand Technology Value Fund Inc SVVC 14.93 5.45
FirstService Corporation FSV 107.6 66.08
Fiserv Inc FISV 116.99 70.11
Five Below Inc FIVE 147.65 103.7
Five Prime Therapeutics Inc FPRX 13.7 3.24
Five Star Senior Living Inc FVE 5.4 0.42
Flex Ltd FLEX 12.8 7.52
FlexShopper Inc FPAY 2.55 0.76
FlexShopper Inc FPAYW 1.5 0.2
Flexsteel Industries Inc FLXS 25.95 13.08
FLIR Systems Inc FLIR 55.07 41.92
Fluent Inc FLNT 7.37 1.29
Fluidigm Corporation FLDM 14.36 2.26
Flushing Financial Corporation FFIC 23.65 18.8
FNCB Bancorp Inc FNCB 10.5 7.19
Fonar Corporation FONR 25 18.93
Foresight Autonomous Holdings Ltd FRSX 2.6 0.76
FormFactor Inc FORM 26.15 12.88
Formula Systems 1985 Ltd FORTY 73.68 35.64
Forrester Research Inc FORR 51.69 31.15
Fortinet Inc FTNT 109.24 66.91
Fortress Biotech Inc FBIO 2.53 0.94
Fortress Biotech Inc FBIOP 21.88 15.88
Forum Merger II Corporation FMCI 10.24 9.68
Forum Merger II Corporation FMCIU 10.8 10.14
Forward Air Corporation FWRD 71.38 53.73
Forward Industries Inc FORD 1.68 0.95
Fossil Group Inc FOSL 19.03 6.98
Fox Factory Holding Corp FOXF 86.08 56.22
Francesca& 39 s Holdings Corporation FRAN 20.45 0.39
Franklin Electric Co Inc FELE 57.33 42.05
Fred& 39 s Inc FRED 3.29 0.06
Freightcar America Inc RAIL 8.44 1.81
Frequency Electronics Inc FEIM 13.24 9.48
frontdoor inc FTDR 52.66 25.49
FRONTEO Inc FTEO 14.83 4.38
Frontier Communications Corporation FTR 3.12 0.55
FRP Holdings Inc FRPH 54.5 45.75
FS Bancorp Inc FSBW 64 44.1
FSB Bancorp Inc FSBC 19 16.52
FTD Companies Inc FTD 2.57 0.03
Fuel Tech Inc FTEK 2.8 0.81
FuelCell Energy Inc FCEL 2.42 0.16
Full House Resorts Inc FLL 3.6 1.71
Fulton Financial Corporation FULT 17.88 14.84
Fusion Connect Inc FSNN 2.21 0.05
Future FinTech Group Inc FTFT 2.05 0.43
Fuwei Films Holdings Co Ltd FFHL 6.49 1.77
G Willi Food International Ltd WILC 12.05 6.98
Gabelli NextShares Trust FOANC 100.04 9.74
Gabelli NextShares Trust GRBIC 100.05 9.13
Gaia Inc GAIA 12.15 5.59
Galectin Therapeutics Inc GALT 6.02 2.8
Gaming and Leisure Properties Inc GLPI 43.04 32.18
Gaming Partners International Corporation GPIC 13.75 12.9
Garmin Ltd GRMN 98.89 61.39
Garrison Capital Inc GARS 7.59 5.47
GCI Liberty Inc GLIBA 73.73 41.84
GCI Liberty Inc GLIBP 27.24 24
Gencor Industries Inc GENC 14.44 10.71
General Finance Corporation GFN 11.16 7.02
General Finance Corporation GFNCP 106.92 98.29
Genetic Technologies Ltd GENE 2.51 0.53
Genius Brands International Inc GNUS 2.63 0.2
GenMark Diagnostics Inc GNMK 8.12 4.77
Genomic Health Inc GHDX 83.66 51.19
Gentex Corporation GNTX 29.47 19.77
Gentherm Inc THRM 45.28 35.85
Geospace Technologies Corporation GEOS 17.19 11.06
German American Bancorp Inc GABC 35.72 27.95
Geron Corporation GERN 2.02 1.01
Gevo Inc GEVO 3.53 1.87
Gibraltar Industries Inc ROCK 54.34 34.97
GigaMedia Limited GIGM 3 2.2
G III Apparel Group LTD GIII 43.57 18.3
Gilat Satellite Networks Ltd GILT 9.76 7.35
Gilead Sciences Inc GILD 70.05 61.35
Glacier Bancorp Inc GBCI 46.41 37.89
Gladstone Capital Corporation GLAD 10.67 7.38
Gladstone Capital Corporation GLADD 26.5 24.57
Gladstone Capital Corporation GLADN 25.92 24.75
Gladstone Commercial Corporation GOOD 23.65 17.96
Gladstone Commercial Corporation GOODM 26.5 23.6
Gladstone Commercial Corporation GOODO 27.85 25.05
Gladstone Commercial Corporation GOODP 27.7 25.03
Gladstone Investment Corporation GAIN 15.31 9.4
Gladstone Investment Corporation GAINL 26.4 24
Gladstone Investment Corporation GAINM 25.9 24.79
Gladstone Land Corporation LAND 13.22 11.33
Gladstone Land Corporation LANDP 26.4 25.29
Glen Burnie Bancorp GLBZ 12.21 10.26
Global Eagle Entertainment Inc ENT 2.71 0.4
Global Indemnity Limited GBLI 39.84 24.32
Global Indemnity Limited GBLIL 27.25 24.2
Global Indemnity Limited GBLIZ 26.38 24.12
Global Self Storage Inc SELF 4.88 3.65
Global X Autonomous & Electric Vehicles ETF DRIV 14.93 11.39
Global X Conscious Companies ETF KRMA 23.94 18.04
Globus Maritime Limited GLBS 8.54 0.96
Glu Mobile Inc GLUU 11.54 4.19
Gogo Inc GOGO 6.92 3.09
Golar LNG Limited GLNG 24.38 11.21
Golar LNG Partners LP GMLP 13.94 8.5
Golar LNG Partners LP GMLPP 25.98 24
Golden Entertainment Inc GDEN 20.05 12.48
Golden Ocean Group Limited GOGL 7.01 4.46
Golub Capital BDC Inc GBDC 18.99 16.62
Good Times Restaurants Inc GTIM 2.72 1.36
Gordon Pointe Acquisition Corp GPAQ 10.59 10.05
Gordon Pointe Acquisition Corp GPAQW 0.49 0.23
Gores Holdings III Inc GRSH 10.49 9.61
Gores Holdings III Inc GRSHW 1.65 1.18
Grand Canyon Education Inc LOPE 130.53 80.35
GRAVITY Co Ltd GRVY 92.11 26.67
Great Elm Capital Corp GECC 8.96 7.75
Great Elm Capital Corp GECCL 25.75 24.61
Great Elm Capital Corp GECCM 26.35 24.06
Great Elm Capital Group Inc GEC 4.75 2.94
Great Lakes Dredge & Dock Corporation GLDD 11.83 6.76
Great Southern Bancorp Inc GSBC 64.28 46.6
Green Brick Partners Inc GRBK 11.62 7.45
Green Plains Inc GPRE 17.51 7.08
Greene County Bancorp Inc GCBC 32.61 26.33
Greenland Acquisition Corporation GLAC 10.41 6.85
Greenland Acquisition Corporation GLACR 0.77 0.31
Greenland Acquisition Corporation GLACU 11.1 9.62
Greenlight Reinsurance Ltd GLRE 12.44 8.13
Greenpro Capital Corp GRNQ 4.8 0.41
Griffin Industrial Realty Inc GRIF 40.81 31.05
Grifols S A GRFS 23.41 17.63
Grindrod Shipping Holdings Ltd GRIN 7.37 4.71
Groupon Inc GRPN 3.96 2.22
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 62.06 39.7
Grupo Financiero Galicia S A GGAL 38.29 9.57
GSE Systems Inc GVP 3.15 1.09
GSI Technology Inc GSIT 8.99 5.3
GSV Capital Corp GSVC 8.37 5.2
GTx Inc GTXI 5.86 0.86
GTY Technology Holdings Inc GTYH 10.55 4.68
GTY Technology Holdings Inc GTYHW 1.07 0.36
Guaranty Federal Bancshares Inc GFED 25.97 20.98
Gulf Island Fabrication Inc GIFI 10.21 4.27
Gulf Resources Inc GURE 1.46 0.47
Gulfport Energy Corporation GPOR 9.25 2.39
GW Pharmaceuticals Plc GWPH 186.05 96.77
Gyrodyne LLC GYRO 20.49 17.5
H&E Equipment Services Inc HEES 37.43 20.56
Hallador Energy Company HNRG 5.92 2.5
Hallmark Financial Services Inc HALL 19.93 9.57
Halozyme Therapeutics Inc HALO 19.64 13.94
Hamilton Bancorp Inc HBK 15.76 13.9
Hancock Whitney Corporation HWC 44.41 34.06
Hancock Whitney Corporation HWCPL 26.55 24.16
Hanmi Financial Corporation HAFC 23.99 17.05
Hanwha Q CELLS Co Ltd HQCL 9.84 9.78
HarborOne Bancorp Inc HONE 19.94 9.83
Harmonic Inc HLIT 8.28 4.52
Hartford Funds NextShares Trust HFGIC 100.1 19.15
Harvard Bioscience Inc HBIO 4.59 1.59
Harvest Capital Credit Corporation HCAP 11.56 8.69
Harvest Capital Credit Corporation HCAPZ 25.96 24.6
Hasbro Inc HAS 126.03 77.9
Hawaiian Holdings Inc HA 33.52 23.1
Hawkins Inc HWKN 46.18 34.36
Hawthorn Bancshares Inc HWBK 27.3 21.37
Haynes International Inc HAYN 38.8 27.06
HD Supply Holdings Inc HDS 46.49 36.93
Health Insurance Innovations Inc HIIQ 45.69 16.38
Healthcare Services Group Inc HCSG 44.09 21.29
HealthStream Inc HSTM 29.38 23.9
Heartland Express Inc HTLD 22.49 17.4
Heartland Financial USA Inc HTLF 49.93 41.22
Heat Biologics Inc HTBX 1.73 0.37
Hebron Technology Co Ltd HEBT 8.79 0.75
Heidrick & Struggles International Inc HSII 43.59 25.34
Helen of Troy Limited HELE 180.87 109.33
Helios and Matheson Analytics Inc HMNY 0.02 0
Helius Medical Technologies Inc HSDT 9.16 0.35
Hemisphere Media Group Inc HMTV 15.11 11.56
Hennessy Advisors Inc HNNA 12.6 9
Henry Schein Inc HSIC 81.14 57.4
Heritage Commerce Corp HTBK 14.43 11.09
Heritage Financial Corporation HFWA 33.07 25.48
Heritage Crystal Clean Inc HCCI 32.26 23.46
Herman Miller Inc MLHR 49.07 30.21
Heron Therapeutics Inc HRTX 28.34 16.36
Heska Corporation HSKA 99.34 63.34
Hexindai Inc HX 3.97 0.43
HF Foods Group Inc HFFG 33.27 12.33
Hibbett Sports Inc HIBB 29.7 14.59
Highland iBoxx Senior Loan ETF SNLN 17.86 17.07
Highpower International Inc HPJ 4.8 2.16
Highway Holdings Limited HIHO 3.57 1.58
Himax Technologies Inc HIMX 4.12 1.8
Hingham Institution for Savings HIFS 210.31 165.79
HL Acquisitions Corp HCCH 10.35 9.78
HL Acquisitions Corp HCCHR 0.53 0.18
HL Acquisitions Corp HCCHW 0.38 0.15
HMN Financial Inc HMNF 22.7 19.26
HMS Holdings Corp HMSY 40.43 27.03
Hollysys Automation Technologies Ltd HOLI 23.25 13.91
Hologic Inc HOLX 53.52 38.28
Home Bancorp Inc HBCP 40.2 33.25
Home BancShares Inc HOMB 20.34 16.5
Home Federal Bancorp Inc of Louisiana HFBL 37.99 29.46
HomeStreet Inc HMST 34.26 21.4
HomeTown Bankshares Corporation HMTA 15 12.37
HomeTrust Bancshares Inc HTBI 27.82 24.02
Hooker Furniture Corporation HOFT 32.2 17.26
Hope Bancorp Inc HOPE 15.47 12.19
HopFed Bancorp Inc HFBC 20.36 13.84
Horizon Bancorp Inc HBNC 19.46 15.41
Horizon Pharma plc HZNP 36.42 19.49
Horizon Technology Finance Corporation HRZN 13.41 10.96
Hospitality Properties Trust HPT 27.82 23.38
Hostess Brands Inc TWNK 14.77 10.99
Hostess Brands Inc TWNKW 2.02 0.93
Houghton Mifflin Harcourt Company HMHC 10.54 4.51
Houston Wire & Cable Company HWCC 6.51 3.86
Howard Bancorp Inc HBMD 17.45 12.83
Huazhu Group Limited HTHT 44.87 27.39
Hub Group Inc HUBG 52.12 35.96
Hudson Global Inc HSON 13.15 1.27
Hudson Technologies Inc HDSN 2.16 0.33
Huntington Bancshares Incorporated HBAN 15.54 12.04
Huntington Bancshares Incorporated HBANO 27.2 24.9
Hurco Companies Inc HURC 43.5 31.51
Huron Consulting Group Inc HURN 70.01 45.82
Huttig Building Products Inc HBP 3.56 1.55
HV Bancorp Inc HVBC 17 14.2
Hydrogenics Corporation HYGS 15.83 5.05
I D Systems Inc IDSY 7.24 4.8
IAC InterActiveCorp IAC 263.7 173.5
IBERIABANK Corporation IBKC 80.84 65.97
IBERIABANK Corporation IBKCO 30.27 24.94
IBERIABANK Corporation IBKCP 29.19 24.9
icad inc ICAD 7.89 3.65
Icahn Enterprises L P IEP 78.69 59.76
ICC Holdings Inc ICCH 15 12.75
ICF International Inc ICFI 92.95 61.97
ICON plc ICLR 171.6 121.3
Iconix Brand Group Inc ICON 2.84 0.11
ICU Medical Inc ICUI 257.72 151.96
Ideal Power Inc IPWR 4.79 0.25
Ideanomics Inc IDEX 2.68 0.68
Identiv Inc INVE 5.99 3.9
Idera Pharmaceuticals Inc IDRA 3.8 1.5
IDEXX Laboratories Inc IDXX 290.18 178.02
IES Holdings Inc IESC 26.12 15.86
IF Bancorp Inc IROQ 23.81 19.35
iFresh Inc IFMK 2.58 0.35
IHS Markit Ltd INFO 75.53 46.6
II VI Incorporated IIVI 42.86 27.29
Ikonics Corporation IKNX 9.2 5.17
Illumina Inc ILMN 377.15 268.54
Image Sensing Systems Inc ISNS 5.4 4.35
Immersion Corporation IMMR 10.62 6.5
ImmuCell Corporation ICCC 8.09 4.84
ImmunoGen Inc IMGN 5.91 1.83
Immunomedics Inc IMMU 21.93 12
Immuron Limited IMRN 8.25 2.51
Immuron Limited IMRNW 2.7 0.11
Immutep Limited IMMP 2.57 1.33
IMV Inc IMV 5.84 2.23
Incyte Corporation INCY 95.71 63.56
Independent Bank Corp INDB 87.35 65.83
Independent Bank Corporation IBCP 23.38 19.07
Independent Bank Group Inc IBTX 62.16 47.79
Industrial Services of America Inc IDSA 1.52 0.78
Infinera Corporation INFN 8.02 2.85
Infinity Pharmaceuticals Inc INFI 1.91 0.91
InflaRx N V IFRX 51.28 2.23
Information Services Group Inc III 4.48 2.21
Infrastructure and Energy Alternatives Inc IEA 9.06 1.89
Ingles Markets Incorporated IMKTA 48.75 25.94
InnerWorkings Inc INWK 5.62 2.87
Innodata Inc INOD 1.63 0.92
Innophos Holdings Inc IPHS 35.55 24.22
Innospec Inc IOSP 103.9 60.21
Innovate Biopharmaceuticals Inc INNT 2.53 0.44
Innovative Solutions and Support Inc ISSC 6.94 2.1
Innoviva Inc INVA 20.06 10.2
Inovio Pharmaceuticals Inc INO 5.1 2.02
Inpixon INPX 4.3 0.04
Inseego Corp INSG 7.84 3.7
Insight Enterprises Inc NSIT 71.06 39.7
Insignia Systems Inc ISIG 1.62 0.74
Insmed Inc INSM 32.19 13.91
Inspired Entertainment Inc INSE 9.24 4.86
Insteel Industries Inc IIIN 25.26 17.66
Insulet Corporation PODD 186.8 72.44
Insys Therapeutics Inc INSY 6.5 0.26
Integra LifeSciences Holdings Corporation IART 64.5 42.97
Integrated Device Technology Inc IDTI 48.99 47.79
Integrated Media Technology Limited IMTE 15.18 5.86
Intel Corporation INTC 60.18 43.64
Intellipharmaceutics International Inc IPCI 0.39 0.21
Inter Parfums Inc IPAR 78.92 58.99
Intercept Pharmaceuticals Inc ICPT 124.77 57.83
InterDigital Inc IDCC 73.4 47.7
Interface Inc TILE 19.15 10.48
Interlink Electronics Inc LINK 7.38 1.65
Intermolecular Inc IMI 1.25 0.94
Internap Corporation INAP 6.47 0.9
International Bancshares Corporation IBOC 44 32.11
International Money Express Inc IMXI 15.69 10.33
International Speedway Corporation ISCA 45.49 42.07
Internet Gold Golden Lines Ltd IGLD 31.44 0.27
Internet Initiative Japan Inc IIJI 12.37 9.47
Interpace Diagnostics Group Inc IDXG 1.08 0.43
Intersections Inc INTX 3.68 3.67
Intevac Inc IVAC 7.06 4.66
INTL FCStone Inc INTL 50.25 34.12
Intra Cellular Therapies Inc ITCI 38.7 7.01
Intrexon Corporation XON 8.83 4.11
IntriCon Corporation IIN 29.43 17.34
Intuit Inc INTU 292.87 188.09
Intuitive Surgical Inc ISRG 599.41 450.24
Investors Bancorp Inc ISBC 12.82 10.48
Investors Title Company ITIC 180.53 135
InVivo Therapeutics Holdings Corp NVIV 1.71 0.13
Ionis Pharmaceuticals Inc IONS 86.14 52.92
Iovance Biotherapeutics Inc IOVA 29.13 8.41
IPG Photonics Corporation IPGP 181.63 108.6
IQ Chaikin U S Large Cap ETF CLRG 27.27 21.17
IQ Chaikin U S Small Cap ETF CSML 27.63 22.35
IRIDEX Corporation IRIX 5.64 1.56
Iridium Communications Inc IRDM 27.89 18.12
Iridium Communications Inc IRDMB 948.91 631.43
iRobot Corporation IRBT 131.5 42.71
Ironwood Pharmaceuticals Inc IRWD 14.81 8.15
IRSA Propiedades Comerciales S A IRCP 23.35 10
Isramco Inc ISRL 124.77 102.77
Iteris Inc ITI 6.61 3.5
Itron Inc ITRI 85.01 46.23
Ituran Location and Control Ltd ITRN 37.86 21.99
Ivy NextShares IVENC 100.02 10.9
IZEA Worldwide Inc IZEA 1.7 0.22
J & J Snack Foods Corp JJSF 196.52 141
J W Mays Inc MAYS 42.1 30.25
J B Hunt Transport Services Inc JBHT 121.4 84.24
j2 Global Inc JCOM 100.1 66.96
Jack Henry & Associates Inc JKHY 152.26 121.23
Jack In The Box Inc JACK 92.34 72.02
JAKKS Pacific Inc JAKK 2.1 0.58
Janus Henderson Small Cap Growth Alpha ETF JSML 47.23 34.93
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 48.62 36.04
Jason Industries Inc JASN 2.57 0.16
Jason Industries Inc JASNW 0.01 0
Jazz Pharmaceuticals plc JAZZ 154.11 117.23
Jensyn Acquistion Corp JSYN 17.97 6.3
Jensyn Acquistion Corp JSYNR 0.47 0.08
Jensyn Acquistion Corp JSYNW 0.17 0.04
Jerash Holdings US Inc JRSH 7.99 5.81
JetBlue Airways Corporation JBLU 19.74 15.67
Jewett Cameron Trading Company JCTCF 9.29 6.46
JMU Limited JMU 2.75 0.66
John B Sanfilippo & Son Inc JBSS 105.91 54.98
Johnson Outdoors Inc JOUT 87.3 54.47
Kaiser Aluminum Corporation KALU 116.47 85.52
KalVista Pharmaceuticals Inc KALV 31.1 10.27
Kamada Ltd KMDA 7.67 5.01
Kandi Technologies Group Inc KNDI 9.02 4.15
Karyopharm Therapeutics Inc KPTI 19.6 4.12
Kazia Therapeutics Limited KZIA 7.4 2.24
KBL Merger Corp IV KBLM 10.71 10.17
KBL Merger Corp IV KBLMR 0.34 0.14
KBL Merger Corp IV KBLMU 11.2 10.5
KBS Fashion Group Limited KBSF 4.41 1.86
KCAP Financial Inc KCAP 3.75 3.32
Kearny Financial KRNY 14.28 12.44
Kelly Services Inc KELYA 28.49 20.45
Kelly Services Inc KELYB 31.36 19.71
Kentucky First Federal Bancorp KFFB 8.45 6.8
Kewaunee Scientific Corporation KEQU 32.9 12.93
Key Tronic Corporation KTCC 7.26 4.92
Kforce Inc KFRC 42.14 29.99
Kimball Electronics Inc KE 18.01 12.72
Kimball International Inc KBAL 21.94 13.76
Kindred Biosciences Inc KIN 11.87 6
Kingold Jewelry Inc KGJI 3.1 0.57
Kingstone Companies Inc KINS 17.76 7
Kirkland& 39 s Inc KIRK 11.68 0.97
Kitov Pharma Ltd KTOVW 0.46 0.03
KLA Tencor Corporation KLAC 178.94 85.81
KLX Energy Services Holdings Inc KLXE 30 4.43
Kona Grill Inc KONA 1.3 0.07
Kopin Corporation KOPN 1.68 0.37
Koss Corporation KOSS 2.64 1.4
KraneShares Trust KraneShares CSI China Internet ETF KWEB 49.52 36.2
Kratos Defense & Security Solutions Inc KTOS 24.72 13.03
Kulicke and Soffa Industries Inc KLIC 27.36 18.99
KVH Industries Inc KVHI 11.6 8.79
L B Foster Company FSTR 27.38 16.11
La Jolla Pharmaceutical Company LJPC 12.44 2.44
Lake Shore Bancorp Inc LSBK 16.1 14.55
Lakeland Bancorp Inc LBAI 17.55 14.3
Lakeland Financial Corporation LKFN 49.52 40.75
Lakeland Industries Inc LAKE 12.85 10
Lam Research Corporation LRCX 296.89 131.63
Lamar Advertising Company LAMR 89.38 67.16
Lancaster Colony Corporation LANC 178.61 134.54
Landec Corporation LNDC 13.06 9.1
Landmark Bancorp Inc LARK 26 21.72
Landmark Infrastructure Partners LP LMRKN 26.74 20.52
Lands& 39 End Inc LE 19.08 7.24
Landstar System Inc LSTR 118.97 94.78
Lantronix Inc LTRX 4.04 2.36
Lattice Semiconductor Corporation LSCC 21.08 6.81
Lawson Products Inc LAWS 54.71 28.67
Lazydays Holdings Inc LAZY 6.85 3.73
LCNB Corporation LCNB 19.49 15.25
LEAP THERAPEUTICS INC LPTX 3.07 0.64
Legacy Housing Corporation LEGH 17.3 9.03
Legacy Reserves Inc LGCY 2.34 0.02
LegacyTexas Financial Group Inc LTXB 45.22 33.08
Legg Mason Developed EX US Diversified Core ETF DDBI 27.21 24.87
Legg Mason Emerging Markets Diversified Core ETF EDBI 29.84 26.75
Leisure Acquisition Corp LACQ 10.41 9.82
Leisure Acquisition Corp LACQW 1 0.54
LeMaitre Vascular Inc LMAT 36.23 22.45
LendingTree Inc TREE 429.54 218.07
Lexicon Pharmaceuticals Inc LXRX 7.94 1.15
LF Capital Acquistion Corp LFAC 10.36 9.77
LF Capital Acquistion Corp LFACW 0.48 0.29
LGI Homes Inc LGIH 88.2 46.69
LHC Group LHCG 137.4 88.98
Lianluo Smart Limited LLIT 1.67 0.35
Liberty Broadband Corporation LBRDA 124.38 72.69
Liberty Broadband Corporation LBRDK 125.49 72.93
Liberty Expedia Holdings Inc LEXEA 50.54 37.28
Liberty Expedia Holdings Inc LEXEB 47.9 40.17
Liberty Global plc LBTYA 28.39 20.56
Liberty Global plc LBTYB 29.11 21
Liberty Global plc LBTYK 27.52 19.79
Liberty Latin America Ltd LILA 21.3 14.93
Liberty Latin America Ltd LILAK 21.37 14.95
Liberty Media Corporation BATRA 30.03 24.83
Liberty Media Corporation BATRK 29.94 24.85
Liberty Media Corporation FWONA 43.88 29.68
Liberty Media Corporation FWONK 46.1 30.43
Liberty Media Corporation LSXMA 48.73 35.57
Liberty Media Corporation LSXMB 48.66 35.71
Liberty Media Corporation LSXMK 48.61 35.47
Liberty TripAdvisor Holdings Inc LTRPA 17.89 6.65
Liberty TripAdvisor Holdings Inc LTRPB 18.29 6.67
Lifetime Brands Inc LCUT 11.28 6.04
Lifevantage Corporation LFVN 16.12 10.66
Lifeway Foods Inc LWAY 3.96 1.88
Ligand Pharmaceuticals Incorporated LGND 142.47 87.17
Lightbridge Corporation LTBR 6.68 0.55
LightPath Technologies Inc LPTH 1.85 0.58
Lilis Energy, Inc. LLEX 2.17 0.13
Limbach Holdings Inc LMB 10.72 2.73
Limelight Networks Inc LLNW 4.65 2.26
Limestone Bancorp Inc LMST 18.18 13.75
Limoneira Co LMNR 24.73 17.88
Lincoln Educational Services Corporation LINC 3.3 1.66
Lincoln Electric Holdings Inc LECO 97.85 75.76
Lindblad Expeditions Holdings Inc LIND 19.08 12.19
Lindblad Expeditions Holdings Inc LINDW 7.16 2.54
Lipocine Inc LPCN 3.4 0.32
Liquid Media Group Ltd YVR 4.25 1.12
Liquidity Services Inc LQDT 8.88 5.5
Littelfuse Inc LFUS 204.45 150.31
LivaNova PLC LIVN 99.84 66.45
Live Ventures Incorporated LIVE 8.94 5.86
LivePerson Inc LPSN 41.95 18.04
LiveXLive Media Inc LIVX 6.95 1.22
LKQ Corporation LKQ 36.35 22.91
LM Funding America Inc LMFA 2.12 0.75
Logitech International S A LOGI 47.34 29.23
LogMein Inc LOGM 96.2 65.31
Lonestar Resources US Inc LONE 5.38 1.88
Longevity Acquisition Corporation LOAC 10.43 9.93
Longevity Acquisition Corporation LOACR 0.4 0.18
Longevity Acquisition Corporation LOACW 0.23 0.07
Loop Industries Inc LOOP 18.04 6.57
Loral Space and Communications Inc LORL 41.95 31.05
LPL Financial Holdings Inc LPLA 94.05 59.74
LRAD Corporation LRAD 4.21 2.26
LSI Industries Inc LYTS 6.29 2.51
lululemon athletica inc LULU 232.71 123.35
Lumentum Holdings Inc LITE 80.41 39.01
Luminex Corporation LMNX 28.15 17.63
Luna Innovations Incorporated LUNA 7.77 3.08
M B T Financial Corp MBTF 11.31 9.14
Macatawa Bank Corporation MCBC 11.35 9.32
Mackinac Financial Corporation MFNC 17.4 13.5
MACOM Technology Solutions Holdings Inc MTSI 27.62 12.76
MacroGenics Inc MGNX 25.6 7.75
Madrigal Pharmaceuticals Inc MDGL 143.84 83.26
Magal Security Systems Ltd MAGS 5.39 3.69
Magellan Health Inc MGLN 79.77 55.25
Magic Software Enterprises Ltd MGIC 10.33 7.67
Magyar Bancorp Inc MGYR 13 10.93
Maiden Holdings Ltd MHLD 1.79 0.48
MakeMyTrip Limited MMYT 31.97 21.07
Malvern Bancorp Inc MLVF 23.5 19.33
MAM Software Group Inc MAMS 12.12 7.73
Manhattan Associates Inc MANH 88.8 41.19
Manhattan Bridge Capital Inc LOAN 6.63 5.72
Manitex International Inc MNTX 8.47 5.1
Mannatech Incorporated MTEX 19.89 14.79
MannKind Corporation MNKD 2.25 1.04
ManTech International Corporation MANT 81.12 51.05
Marathon Patent Group Inc MARA 3.86 0.34
Marchex Inc MCHX 5.46 2.82
Marin Software Incorporated MRIN 7.18 1.29
Marine Petroleum Trust MARPS 3 1.79
Marker Therapeutics Inc MRKR 9.13 2.65
MarketAxess Holdings Inc MKTX 413.63 207.58
Marlin Business Services Corp MRLN 24.96 19.95
Marriott International MAR 153.03 101.74
Marrone Bio Innovations Inc MBII 1.85 1
Marten Transport Ltd MRTN 22.62 15.92
Martin Midstream Partners L P MMLP 14.14 3.42
Marvell Technology Group Ltd MRVL 27.96 15.77
Masimo Corporation MASI 159.75 102.78
MasterCraft Boat Holdings Inc MCFT 25.95 13.79
Matrix Service Company MTRX 23.45 16.49
Mattel Inc MAT 17.07 9.2
Matthews International Corporation MATW 44.72 29.08
Maxim Integrated Products Inc MXIM 64.89 47.95
Maxwell Technologies Inc MXWL 4.73 2.25
McGrath RentCorp MGRC 78.17 48.32
MDC Partners Inc MDCA 3.5 1.68
Medalist Diversified REIT Inc MDRR 9.3 3.4
Medallion Financial Corp MFIN 7.69 4.39
Medallion Financial Corp MFINL 26.74 24.12
Medical Transcription Billing Corp MTBCP 28.15 25.9
MediciNova Inc MNOV 13.25 6.44
Medidata Solutions Inc MDSO 94.29 62.99
Medigus Ltd MDGS 3.16 1.61
Medigus Ltd MDGSW 0.7 0.12
MEI Pharma Inc MEIP 3.35 1.49
Melco Resorts & Entertainment Limited MLCO 26.61 18.09
Melinta Therapeutics Inc MLNT 7.88 0.5
Mellanox Technologies Ltd MLNX 120.85 80.4
Melrose Bancorp Inc MELR 24.65 17.38
MER Telemanagement Solutions Ltd MTSL 2.04 0.87
MercadoLibre Inc MELI 680.23 296.59
Mercantil Bank Holding Corporation AMTB 22.88 13
Mercantil Bank Holding Corporation AMTBB 17 10
Mercantile Bank Corporation MBWM 36.97 28.92
Mercer International Inc MERC 17.52 10.45
Mercury Systems Inc MRCY 88.26 43.11
Mereo BioPharma Group plc MREO 6.7 1.15
Meridian Bancorp Inc EBSB 20.86 14.41
Meridian Bioscience Inc VIVO 17.61 7.68
Meridian Corporation MRBK 20 16.56
Merit Medical Systems Inc MMSI 62.6 20.17
Merrimack Pharmaceuticals Inc MACK 7.28 3.21
Mesa Laboratories Inc MLAB 260 186.89
Meta Financial Group Inc CASH 35.98 18.24
Methanex Corporation MEOH 61.66 30.35
MGE Energy Inc MGEE 79.73 57.91
MGP Ingredients Inc MGPI 88.57 43.27
Microbot Medical Inc MBOT 17.29 1.76
Microchip Technology Incorporated MCHP 105.43 66.32
Micron Technology Inc MU 55.59 31
MicroStrategy Incorporated MSTR 158.34 120.98
Microvision Inc MVIS 1.29 0.56
MICT Inc MICT 1.41 0.45
Mid Penn Bancorp MPB 29.5 22.6
Midatech Pharma PLC MTP 3.8 0.11
Mid Con Energy Partners LP MCEP 1.13 0.23
Middlefield Banc Corp MBCN 49.61 23.4
Middlesex Water Company MSEX 67.37 51.85
Mid Southern Bancorp Inc MSVB 13.53 11.79
MidWestOne Financial Group Inc MOFG 37.06 25.13
Millendo Therapeutics Inc MLND 17.1 4.69
MIND C T I Ltd MNDO 2.6 2.11
Miragen Therapeutics Inc MGEN 4.31 0.46
Mirati Therapeutics Inc MRTX 129.01 43.65
MISONIX Inc MSON 26.18 16.38
Mitcham Industries Inc MIND 4.34 2.08
Mitcham Industries Inc MINDP 25.45 21.79
Mitek Systems Inc MITK 12.53 7.05
MKS Instruments Inc MKSI 114.83 63.07
MMA Capital Management LLC MMAC 35.08 25
MMTec Inc MTC 18.55 1.85
Mobile Mini Inc MINI 38.77 29.63
Modern Media Acquisition Corp MMDM 12.66 5.02
Modern Media Acquisition Corp MMDMR 0.49 0.19
Modern Media Acquisition Corp MMDMU 12.54 5.9
Moderna Inc MRNA 27.74 12.37
Mogo Finance Technology Inc MOGO 3.9 2.22
Molecular Templates Inc MTEM 14.16 4.02
Momenta Pharmaceuticals Inc MNTA 20.77 9.74
Monaker Group Inc MKGI 3.71 1.37
Monarch Casino & Resort Inc MCRI 49.27 37.37
Mondelez International Inc MDLZ 56.5 39.74
Moneygram International Inc MGI 5.85 1.39
Monolithic Power Systems Inc MPWR 182.34 108.61
Monotype Imaging Holdings Inc TYPE 20.93 15.53
Monro Inc MNRO 89.06 67.97
Monroe Capital Corporation MRCC 13.25 9.58
Monroe Capital Corporation MRCCL 25.76 24.28
Monster Beverage Corporation MNST 66.05 48
Morningstar Inc MORN 162.5 107.77
MoSys Inc MOSY 2.6 0.13
Motorcar Parts of America Inc MPAA 23.3 13.86
Mountain Province Diamonds Inc MPVD 1.48 0.74
Moxian Inc MOXC 3.15 0.32
Mr Cooper Group Inc COOP 15.4 6.77
MRI Interventions Inc MRIC 5.35 1.65
MSB Financial Corp MSBF 18.7 14.5
MTech Acquisition Corp MTEC 49.8 10.04
MTech Acquisition Corp MTECW 1.2 0.49
MTS Systems Corporation MTSC 61.6 40.24
Mudrick Capital Acquisition Corporation MUDS 10.35 9.85
Mudrick Capital Acquisition Corporation MUDSW 1.36 0.44
Multi Color Corporation LABL 51.48 33.59
Mustang Bio Inc MBIO 6.6 2.59
MutualFirst Financial Inc MFSF 40.2 26.7
MVB Financial Corp MVBF 24.25 15.1
My Size Inc MYSZ 4.55 0.33
Mylan N V MYL 32.1 16.81
MYnd Analytics Inc MYND 6.86 0.71
MYnd Analytics Inc MYNDW 0.4 0.07
MYOS RENS Technology Inc MYOS 1.83 1.2
MYR Group Inc MYRG 38.04 26.99
Myriad Genetics Inc MYGN 46.66 22.3
Naked Brand Group Limited NAKD 2.18 0.02
Nano Dimension Ltd NNDM 3.9 0.28
Nanometrics Incorporated NANO 36.89 26.51
NanoString Technologies Inc NSTG 33.95 15.27
NanoVibronix Inc NAOV 4.34 2.14
NAPCO Security Technologies Inc NSSC 34.04 14.61
Nasdaq Inc NDAQ 107.95 78.82
Nathan& 39 s Famous Inc NATH 80.5 63.89
National American University Holdings Inc NAUH 0.27 0.02
National Bankshares Inc NKSH 46.75 32.69
National Beverage Corp FIZZ 84.11 39.77
National CineMedia Inc NCMI 8.89 6.25
National Energy Services Reunited Corp NESR 10.73 5.98
National General Holdings Corp NGHC 26.43 20.42
National General Holdings Corp NGHCN 25.44 17.72
National General Holdings Corp NGHCO 25.59 17.53
National General Holdings Corp NGHCP 26.2 18.86
National General Holdings Corp NGHCZ 26.75 23.05
National Holdings Corporation NHLD 3.42 2.23
National Holdings Corporation NHLDW 0.59 0.05
National Instruments Corporation NATI 48.1 38.45
National Research Corporation NRC 68.35 37.2
National Security Group Inc NSEC 16.03 10.01
National Western Life Group Inc NWLI 311.34 244.8
Natural Alternatives International Inc NAII 13.86 7.66
Natural Health Trends Corp NHTC 19.77 5.39
Nature& 39 s Sunshine Products Inc NATR 10.35 6.89
Natus Medical Incorporated BABY 34.38 23.77
Navient Corporation JSM 24.47 16.64
Navient Corporation NAVI 15.5 9.29
Navios Maritime Containers L P NMCI 3.35 1.6
NBT Bancorp Inc NBTB 41.35 34.12
Nebula Acquisition Corporation NEBU 10.53 9.52
Nebula Acquisition Corporation NEBUW 1.38 0.45
Nektar Therapeutics NKTR 46.2 15.72
Nemaura Medical Inc NMRD 6.58 0.56
Neogen Corporation NEOG 79.36 54.16
NeoGenomics Inc NEO 29.78 12.14
Neonode Inc NEON 3.73 1.25
Neovasc Inc NVCN 6.56 0.39
Neptune Wellness Solutions Inc NEPT 6.23 2.55
Net 1 UEPS Technologies Inc UEPS 5.22 2.85
Net Element Inc NETE 6.48 3.05
NetApp Inc NTAP 77.69 44.75
NetEase Inc NTES 323.16 212.8
Netflix Inc NFLX 383.99 258.1
NETGEAR Inc NTGR 39.61 23.98
NetScout Systems Inc NTCT 29.83 21.19
NetSol Technologies Inc NTWK 8.11 3.58
Neuralstem Inc CUR 8.62 0.28
Neurocrine Biosciences Inc NBIX 118.04 69.31
NeuroMetrix Inc NURO 5.04 0.26
NeuroMetrix Inc NUROW 0.54 0.01
Neurotrope Inc NTRP 8.26 0.64
New Age Beverages Corporation NBEV 7.34 1.8
New York Mortgage Trust Inc NYMT 6.47 5.9
New York Mortgage Trust Inc NYMTN 25.42 22.19
New York Mortgage Trust Inc NYMTO 25.7 22.5
New York Mortgage Trust Inc NYMTP 25.61 22.09
Newell Brands Inc NWL 21.75 13.22
NewLink Genetics Corporation NLNK 3.12 1.15
News Corporation NWS 14.96 11.46
News Corporation NWSA 14.56 11.28
Newtek Business Services Corp NEWT 23.81 17.61
Nexstar Media Group Inc NXST 117.96 78.8
NextDecade Corporation NEXT 6.66 3.18
NextGen Healthcare Inc NXGN 20.45 14.06
NI Holdings Inc NODK 19.64 14.83
NIC Inc EGOV 23.61 12.35
NICE Ltd NICE 159.71 103.76
Nicholas Financial Inc NICK 10.95 8.15
Nicolet Bankshares Inc NCBS 75.99 49.5
NII Holdings Inc NIHD 5.26 1.56
NMI Holdings Inc NMIH 35.69 17.47
NN Inc NNBR 10.79 5.98
Noodles & Company NDLS 8.83 4.71
Nordson Corporation NDSN 168.12 112.76
Nortech Systems Incorporated NSYS 5.4 2.65
Northeast Bancorp NBN 23.89 17.6
Northern Technologies International Corporation NTIC 31.88 10.3
Northern Trust Corporation NTRS 109.68 81.89
Northern Trust Corporation NTRSP 26.58 24.98
Northfield Bancorp Inc NFBK 17.47 13.39
Northrim BanCorp Inc NRIM 41.75 32.36
Northwest Bancshares Inc NWBI 18.68 15.67
Northwest Pipe Company NWPX 34.56 21.53
Norwegian Cruise Line Holdings Ltd. NCLH 59.56 40.71
Norwood Financial Corp NWFL 39.18 28.08
Nova Lifestyle Inc NVFY 1.83 0.4
Nova Measuring Instruments Ltd NVMI 38.29 21.92
Novanta Inc NOVT 95.4 60.43
Novavax Inc NVAX 7.77 0.37
Novelion Therapeutics Inc NVLN 1.54 0.6
Novume Solutions Inc NVMM 0.79 0.57
Novus Therapeutics Inc NVUS 5 0.48
Nuance Communications Inc NUAN 18.05 13.35
NuVasive Inc NUVA 77.46 44.53
Nuvectra Corporation NVTR 16.95 0.15
NV5 Global Inc NVEE 84.19 45.38
NVE Corporation NVEC 103.52 62
NVIDIA Corporation NVDA 240.42 127.99
NXP Semiconductors N V NXPI 128.98 71.97
NXT ID Inc NXTD 1.32 0.33
NXT ID Inc NXTDW 0.13 0.01
Nymox Pharmaceutical Corporation NYMX 2.6 1.39
O2Micro International Limited OIIM 1.8 1.18
Oak Valley Bancorp CA OVLY 19.9 15.68
Oaktree Specialty Lending Corporation OCSL 5.7 4.32
Oaktree Strategic Income Corporation OCSI 8.66 7.77
Ocean Bio Chem Inc OBCI 3.84 2.93
Ocean Power Technologies Inc OPTT 7.76 0.27
OceanFirst Financial Corp OCFC 25.96 20.64
Oconee Federal Financial Corp OFED 27.14 21.65
Odyssey Marine Exploration Inc OMEX 7.82 3.16
Office Depot Inc ODP 3.77 1.24
OFS Capital Corporation OFS 12.73 10.77
OFS Credit Company Inc OCCI 18.65 14.86
OHA Investment Corporation OHAI 1.36 1.02
Ohio Valley Banc Corp OVBC 41.27 31
Ohr Pharmaceutical Inc OHRP 5.88 0.11
Old Dominion Freight Line Inc ODFL 197.07 118.89
Old Line Bancshares Inc OLBK 30.37 24.66
Old National Bancorp ONB 18.63 15.48
Old Point Financial Corporation OPOF 29.76 19.8
Old Second Bancorp Inc OSBC 14.75 11.46
Old Second Bancorp Inc OSBCP 11.08 10.32
Olympic Steel Inc ZEUS 20.03 9.99
Omega Flex Inc OFLX 118.65 54.61
Omeros Corporation OMER 20.77 11.65
Omnicell Inc OMCL 91.05 58.88
ON Semiconductor Corporation ON 24.63 15.65
On Track Innovations Ltd OTIV 0.84 0.18
Oncolytics Biotech Inc ONCY 4.89 0.42
OncoMed Pharmaceuticals Inc OMED 1.16 0.71
Onconova Therapeutics Inc ONTX 4.5 0.15
OncoSec Medical Incorporated ONCS 4.49 0.44
One Horizon Group Inc OHGI 0.16 0.01
OneSpan Inc OSPN 21.55 12.4
Open Text Corporation OTEX 44.2 31.45
Opes Acquisition Corp OPES 10.88 9.97
Opiant Pharmaceuticals Inc OPNT 16.37 10.61
Opko Health Inc OPK 3.83 1.41
Optibase Ltd OBAS 13 8.67
Optical Cable Corporation OCC 5.63 2.83
OptimizeRx Corporation OPRX 16.9 8.91
OptimumBank Holdings Inc OPHC 4.43 2.37
Opus Bank OPB 26.37 19.21
Oramed Pharmaceuticals Inc ORMP 5.69 2.45
OraSure Technologies Inc OSUR 13.09 6.57
ORBCOMM Inc ORBC 9.32 3.81
O& 39 Reilly Automotive Inc ORLY 449.17 335.67
Organogenesis Holdings Inc ORGO 150 3.95
Organovo Holdings Inc ONVO 1.14 0.25
Orgenesis Inc ORGS 5.6 2.5
Origin Agritech Limited SEED 7.79 4.48
Orion Energy Systems Inc OESX 3.57 0.67
Oritani Financial Corp ORIT 19.3 15.1
Orrstown Financial Services Inc ORRF 23.37 18.19
Orthofix Medical Inc OFIX 67.71 41.14
OSI Systems Inc OSIS 116.36 70.6
Osiris Therapeutics Inc OSIR 19.24 13
Ossen Innovation Co Ltd OSN 6.9 1.2
Otelco Inc OTEL 17.8 10.29
Ottawa Bancorp Inc OTTW 14.42 12.51
Otter Tail Corporation OTTR 57 46.54
Outlook Therapeutics Inc OTLK 8.43 0.53
Outlook Therapeutics Inc OTLKW 0.7 0.05
Overstock com Inc OSTK 29.69 6.75
Oxbridge Re Holdings Limited OXBR 1.48 0.73
Oxbridge Re Holdings Limited OXBRW 0.07 0
Oxford Immunotec Global PLC OXFD 18.33 12.6
Oxford Lane Capital Corp OXLC 10.95 8.06
Oxford Lane Capital Corp OXLCM 25.94 25.05
Oxford Lane Capital Corp OXLCO 25.62 25.17
Oxford Square Capital Corp OXSQ 7.45 5.09
Oxford Square Capital Corp OXSQL 25.78 24.49
P & F Industries Inc PFIN 8.73 5.99
P A M Transportation Services Inc PTSI 69.3 37.45
PACCAR Inc PCAR 83 56.52
Pacific Biosciences of California Inc PACB 7.41 4.61
Pacific Ethanol Inc PEIX 1.49 0.46
Pacific Mercantile Bancorp PMBC 8.82 6.98
Pacific Premier Bancorp Inc PPBI 34.77 24.93
Pacira Pharmaceuticals Inc PCRX 47.85 35.11
PacWest Bancorp PACW 41.5 32.73
Pain Therapeutics Inc PTIE 1.28 0.92
Pan American Silver Corp PAAS 23.75 10.27
Pangaea Logistics Solutions Ltd PANL 3.74 2.81
Papa John& 39 s International Inc PZZA 65.23 38.51
Paratek Pharmaceuticals Inc PRTK 7.24 2.89
Pareteum Corporation TEUM 5.7 0.31
Paringa Resources Limited PNRL 7.53 1.41
Park City Group Inc PCYG 8.66 4.39
Parke Bancorp Inc PKBK 25.45 18.16
Park Ohio Holdings Corp PKOH 38.24 26.49
Partner Communications Company Ltd PTNR 5 3.5
Pathfinder Bancorp Inc PBHC 16.2 12.55
Patrick Industries Inc PATK 55.55 29.92
Patriot National Bancorp Inc PNBK 16.5 12.01
Patriot Transportation Holding Inc PATI 20.12 16.01
Pattern Energy Group Inc PEGI 28.31 18.61
Patterson Companies Inc PDCO 24.35 16.04
Patterson UTI Energy Inc PTEN 16.16 7.72
PAVmed Inc PAVM 1.34 0.83
PAVmed Inc PAVMW 0.58 0.05
Paychex Inc PAYX 88 63.97
Payment Data Systems Inc PYDS 3.6 1.74
PayPal Holdings Inc PYPL 121.3 82.09
PB Bancorp Inc PBBI 15.19 10.74
PC Connection Inc CNXN 52.54 29.5
PCM Inc PCMI 38.57 18.29
PCSB Financial Corporation PCSB 20.78 18.51
PC Tel Inc PCTI 9.17 4.32
PDC Energy Inc PDCE 46.66 19.87
PDF Solutions Inc PDFS 17.21 8.63
PDL BioPharma Inc PDLI 3.85 2.09
PDL Community Bancorp PDLB 14.79 12.53
pdvWireless Inc PDVW 50 33.68
Peapack Gladstone Financial Corporation PGC 31.62 25.28
PeerStream Inc PEER 4.48 1
Pegasystems Inc PEGA 79.52 46.73
Penn National Gaming Inc PENN 26.11 16.86
Penn Virginia Corporation PVAC 57.73 24.15
PennantPark Floating Rate Capital Ltd PFLT 13.38 11.2
PennantPark Investment Corporation PNNT 7.34 5.93
Penns Woods Bancorp Inc PWOD 46.54 29.65
Pensare Acquisition Corp WRLS 11.21 8.06
Pensare Acquisition Corp WRLSR 0.43 0.13
Pensare Acquisition Corp WRLSU 11.28 10.2
Peoples Bancorp Inc PEBO 34.72 29.94
Peoples Bancorp of North Carolina Inc PEBK 32.22 23.52
Peoples Financial Services Corp PFIS 52.29 40.34
People& 39 s United Financial Inc PBCT 17.9 14.07
People& 39 s United Financial Inc PBCTP 28.7 22.63
Pepper Food Service Co Ltd KPFS 5.75 2.88
Pepsico Inc PEP 139.65 107.32
Perceptron Inc PRCP 8.78 3.6
Perficient Inc PRFT 46.05 21.92
Performant Financial Corporation PFMT 2.52 0.79
Perion Network Ltd PERI 6.79 2.56
Perma Fix Environmental Services Inc PESI 9.3 2.57
Perma Pipe International Holdings Inc PPIH 9.96 7.99
PetMed Express Inc PETS 27.23 15.1
PFSweb Inc PFSW 6.53 2.06
PGT Innovations, Inc. PGTI 18.31 13.41
PHI Inc PHII 5.94 1.26
Phio Pharmaceuticals Corp PHIO 0.5 0.11
Phio Pharmaceuticals Corp PHIOW 0.09 0.01
Photronics Inc PLAB 16.32 8.06
PICO Holdings Inc PICO 11.73 9.33
Piedmont Lithium Limited PLL 13.5 6.05
Pieris Pharmaceuticals Inc PIRS 5.73 2.52
Pilgrim& 39 s Pride Corporation PPC 33.62 15.39
Pingtan Marine Enterprise Ltd PME 2.7 1.08
Pinnacle Financial Partners Inc PNFP 64.75 46.35
Pioneer Power Solutions Inc PPSI 6 2.13
Pixelworks Inc PXLW 4.79 2.79
Playa Hotels & Resorts N V PLYA 8.85 6.91
Plexus Corp PLXS 79.37 49.9
Plug Power Inc PLUG 3.97 1.26
Plumas Bancorp PLBC 26.69 19.95
Pluristem Therapeutics Inc PSTI 5.55 0.5
PLx Pharma Inc PLXP 7.19 2.05
Pointer Telocation Ltd PNTR 15.82 12.13
Points International Ltd PCOM 15.21 9.57
PolarityTE Inc PTE 17.72 2.17
Pool Corporation POOL 215.93 144.37
Pope Resources POPE 94.41 63.75
Popular Inc BPOP 59.47 47.58
Portola Pharmaceuticals Inc PTLA 37.67 17.93
Potbelly Corporation PBPB 9.36 3.54
PotlatchDeltic Corporation PCH 44.31 30.76
Powell Industries Inc POWL 50.45 25.84
Power Integrations Inc POWI 99.2 56.07
PRA Group Inc PRAA 37.65 25.31
Prana Biotechnology Ltd PRAN 2.1 1.42
Precipio Inc PRPO 9.45 0.12
Precision Therapeutics Inc AIPT 1.1 0.51
Preferred Bank PFBC 60.49 42.11
Preformed Line Products Company PLPC 76.23 47.01
Premier Financial Bancorp Inc PFBI 19.8 14.27
Premier Inc PINC 40.82 28.02
Pressure BioSciences Inc PBIO 3.9 0.67
PRGX Global Inc PRGX 9.63 4.22
PriceSmart Inc PSMT 77.08 48.48
PrimeEnergy Corporation PNRG 184.2 70.53
Primo Water Corporation PRMW 16.25 9.68
Primoris Services Corporation PRIM 23.46 18.18
Principal Financial Group Inc PFG 60.41 43.39
Principal Healthcare Innovators Index ETF BTEC 39.55 27.54
Priority Technology Holdings Inc PRTH 8.49 2.47
Pro Dex Inc PDEX 17.6 10.51
Professional Diversity Network Inc IPDN 3.52 0.87
Profire Energy Inc PFIE 2.11 1.2
Progenics Pharmaceuticals Inc PGNX 6.07 3.5
Progress Software Corporation PRGS 46.13 33.77
Proofpoint Inc PFPT 131.89 81.81
ProPhase Labs Inc PRPH 3.38 1.62
Prospect Capital Corporation PSEC 6.93 6.27
Protective Insurance Corporation PTVCA 22.75 14.55
Protective Insurance Corporation PTVCB 23.06 15.79
Prothena Corporation plc PRTA 17.01 6.83
Provident Bancorp Inc PVBC 28.11 10.82
Provident Financial Holdings Inc PROV 22.64 15.58
Prudential Bancorp Inc PBIP 18.58 15.85
Psychemedics Corporation PMD 19.63 7.17
PTC Inc PTC 101.89 62.54
PTC Therapeutics Inc PTCT 49.84 28.09
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6 2
Pulmatrix Inc PULM 2.31 0.13
Puma Biotechnology Inc PBYI 42.37 6.53
Pure Acquisition Corp PACQ 10.39 9.83
Pure Cycle Corporation PCYO 12.77 9.2
Purple Innovation Inc PRPL 9.6 4.64
Pyxis Tankers Inc PXS 1.75 0.95
QAD Inc QADA 51.58 37.11
QAD Inc QADB 38.04 27.1
QCR Holdings Inc QCRH 44.08 32.35
Qiagen N.V. QGEN 42.74 25.39
QIWI plc QIWI 24.89 13.06
Qorvo Inc QRVO 117.34 55.64
QUALCOMM Incorporated QCOM 92.72 49.4
Qualstar Corporation QBAK 6.95 4.39
Qualys Inc QLYS 96.41 69.55
Quantenna Communications Inc QTNA 24.51 13.36
Quarterhill Inc QTRH 1.44 0.9
Quest Resource Holding Corporation QRHC 2.98 1.4
QuickLogic Corporation QUIK 5.71 0.22
Quidel Corporation QDEL 74 47.62
QuinStreet Inc QNST 19.72 10.56
Qumu Corporation QUMU 4.66 1.99
Quotient Limited QTNT 11.07 6
Qurate Retail Inc QRTEA 21.93 7.81
Qurate Retail Inc QRTEB 22.37 7.84
R.R. Donnelley & Sons Company RRD 6.27 1.73
R1 RCM Inc RCM 13.09 7.52
RADA Electronic Industries Ltd RADA 5.56 2.58
Radcom Ltd RDCM 10.2 7.08
RadNet Inc RDNT 20.44 10.03
Radware Ltd RDWR 26.74 22.01
Rambus Inc RMBS 14.44 7.83
Rand Capital Corporation RAND 3.15 2.21
Randgold Resources Limited GOLD 19.95 11.77
Randolph Bancorp Inc RNDB 17.09 13.46
Rave Restaurant Group Inc RAVE 3.37 0.99
Raven Industries Inc RAVN 40.75 27.62
RBC Bearings Incorporated ROLL 173.57 123.69
RCI Hospitality Holdings Inc RICK 25.2 13.66
RCM Technologies Inc RCMT 4.65 2.68
Reading International Inc RDI 16.33 10.1
Reading International Inc RDIB 36.53 21.5
Real Goods Solar Inc RGSE 0.54 0.07
Reality Shares Nasdaq NexGen Economy China ETF BCNA 26.17 17.68
Realm Therapeutics plc RLM 4.25 1.81
RealNetworks Inc RNWK 3.36 1.24
RealPage Inc RP 65.48 47.27
Recon Technology Ltd RCON 2.42 0.6
Red Robin Gourmet Burgers Inc RRGB 35.28 24.92
Red Violet Inc RDVT 19.16 6.65
Redhill Biopharma Ltd RDHL 9 5.73
Reebonz Holding Limited RBZ 28 0.96
Regency Centers Corporation REG 69.85 56.81
Regeneron Pharmaceuticals Inc REGN 439.57 274.35
Regulus Therapeutics Inc RGLS 1.5 0.52
Reliant Bancorp Inc RBNC 24.81 20.17
Reliv& 39 International Inc RELV 5.4 3.78
Remark Holdings Inc MARK 2.93 0.45
Renasant Corporation RNST 38.9 31.04
Renewable Energy Group Inc REGI 28.9 10.53
Rent A Center Inc RCII 28.87 16.11
Repligen Corporation RGEN 97.62 49.45
Republic Bancorp Inc RBCAA 51.65 39.01
Republic First Bancorp Inc FRBK 6.6 3.9
Research Frontiers Incorporated REFR 5.23 1.56
ReShape Lifesciences Inc RSLS 8 0.04
Resources Connection Inc RECN 17.84 13.6
Retail Opportunity Investments Corp ROIC 19.06 15.55
Reven Housing REIT Inc RVEN 5.51 2.99
Revolution Lighting Technologies Inc RVLT 0.7 0.06
RF Industries Ltd RFIL 8.66 5.7
RGC Resources Inc RGCO 31 25.62
Ribbon Communications Inc RBBN 6.15 2.48
RiceBran Technologies RIBT 3.8 1.35
Richardson Electronics Ltd RELL 8.7 5
Rigel Pharmaceuticals Inc RIGL 2.65 1.61
RigNet Inc RNET 15.93 5.04
Rimini Street Inc RMNI 5.94 3.82
Riot Blockchain Inc RIOT 5.87 1.13
Riverview Bancorp Inc RVSB 8.63 6.87
Riverview Financial Corporation RIVE 13 9.9
Rocket Pharmaceuticals Inc RCKT 24.39 10.91
Rockwell Medical Inc RMTI 6.42 1.84
Rocky Brands Inc RCKY 33.45 23.96
Rocky Mountain Chocolate Factory Inc RMCF 9.9 8.26
Rosehill Resources Inc ROSE 5.13 1.03
Rosehill Resources Inc ROSEU 5.72 1.22
Rosehill Resources Inc ROSEW 0.66 0.08
Ross Stores Inc ROST 116.99 83.08
Royal Gold Inc RGLD 137.52 81
RTI Surgical Inc RTIX 6.05 1.8
Rubicon Technology Inc RBCN 9.58 7.6
Rush Enterprises Inc RUSHA 49.09 34.07
Rush Enterprises Inc RUSHB 47.9 35.03
Ruth& 39 s Hospitality Group Inc RUTH 26.97 18.91
Ryanair Holdings plc RYAAY 87.86 56.8
S&T Bancorp Inc STBA 41.74 33.75
S&W Seed Company SANW 3.13 1.84
Saban Capital Acquisition Corp SCAC 10.3 10.08
Saban Capital Acquisition Corp SCACW 0.65 0
Sabra Health Care REIT Inc SBRA 24.57 16.07
SAExploration Holdings Inc SAEX 5.85 1.52
Safety Insurance Group Inc SAFT 102.77 79.59
Saga Communications Inc SGA 36 28.25
Saia Inc SAIA 105.04 54
Salem Media Group Inc SALM 3.13 1.36
Salisbury Bancorp Inc SAL 48.83 35.25
Sanderson Farms Inc SAFM 177.91 99.86
Sandy Spring Bancorp Inc SASR 38.18 30.06
Sangamo Therapeutics Inc SGMO 13.03 7.72
Sanmina Corporation SANM 34.28 23.25
Sanofi GCVRZ 0.87 0.43
Sapiens International Corporation N V SPNS 23.22 10.96
Sarepta Therapeutics Inc SRPT 158.5 74.36
Savara Inc SVRA 11.87 0.73
SB Financial Group Inc SBFG 19.97 16
SB Financial Group Inc SBFGP 19.34 15.62
SB One Bancorp SBBX 25.23 20.53
SBA Communications Corporation SBAC 266.25 160.75
ScanSource Inc SCSC 39.98 26.92
Schmitt Industries Inc SMIT 3.87 1.87
Schnitzer Steel Industries Inc SCHN 27.36 19.27
Scholastic Corporation SCHL 43.48 32.51
Schultze Special Purpose Acquisition Corp SAMAU 11 9.97
Scientific Games Corp SGMS 30.29 16.4
SeaChange International Inc SEAC 4.44 1.2
Seacoast Banking Corporation of Florida SBCF 30.91 22.54
Seagate Technology PLC STX 60.54 36.52
Seanergy Maritime Holdings Corp SHIP 5.48 0.41
Seanergy Maritime Holdings Corp SHIPW 0.09 0
Sears Hometown and Outlet Stores Inc SHOS 4 1.65
SeaSpine Holdings Corporation SPNE 17.91 10.57
Seattle Genetics Inc SGEN 121.57 56.37
Security National Financial Corporation SNFCA 5.98 4.72
SEI Investments Company SEIC 66.74 44.41
Select Bancorp Inc SLCT 12.48 10.65
Select Interior Concepts Inc SIC 13.99 7.3
Selective Insurance Group Inc SIGI 80.7 59.16
SELLAS Life Sciences Group Inc SLS 6.36 0.11
SemiLEDS Corporation LEDS 5.39 1.97
Semtech Corporation SMTC 57.08 39.88
Seneca Foods Corp SENEA 41.38 22.58
Seneca Foods Corp SENEB 40 24.08
Senior Housing Properties Trust SNH 14.25 7.09
Senior Housing Properties Trust SNHNI 24.89 20.27
Senior Housing Properties Trust SNHNL 26.36 23
Sentinel Energy Services Inc STNL 10.31 10.01
Sentinel Energy Services Inc STNLU 11.01 10.16
Sequential Brands Group Inc SQBG 2.01 0.22
ServiceSource International Inc SREV 1.75 0.73
Sesen Bio Inc SESN 2.39 0.69
Severn Bancorp Inc SVBI 9.63 7.82
SGOCO Group Ltd SGOC 1.21 0.8
Sharps Compliance Corp SMED 5.23 3.17
SharpSpring Inc SHSP 20.73 8.41
Shenandoah Telecommunications Co SHEN 50.81 29.8
ShiftPixy Inc PIXY 8.82 0.21
Shiloh Industries Inc SHLO 6.46 3.56
Shoe Carnival Inc SCVL 41.14 21.61
Shore Bancshares Inc SHBI 17.83 14.26
Shutterfly Inc SFLY 52.46 38.29
SI Financial Group Inc SIFI 15 12.64
Siebert Financial Corp SIEB 14.1 8.37
Sierra Bancorp BSRR 29.71 23.17
Sierra Oncology Inc SRRA 1.97 0.22
Sierra Wireless Inc SWIR 15.69 7.81
Sify Technologies Limited SIFY 1.68 1.21
SIGA Technologies Inc SIGA 7.89 4.35
Sigma Labs Inc SGLB 2.41 0.5
Sigma Labs Inc SGLBW 0.85 0.06
SigmaTron International Inc SGMA 4.87 2.21
Signature Bank SBNY 137.17 104.5
Silgan Holdings Inc SLGN 31.45 23.03
Silicom Ltd SILC 39.83 29
Silicon Laboratories Inc SLAB 116.86 74.38
Silicon Motion Technology Corporation SIMO 50.28 30.91
Silvercrest Asset Management Group Inc SAMG 15.87 12
SilverSun Technologies Inc SSNT 5.1 2
Simmons First National Corporation SFNC 27.61 22.4
Simulations Plus Inc SLP 40.23 18.78
Sina Corporation SINA 68.99 31.54
Sinclair Broadcast Group Inc SBGI 64.87 26.96
Sino Global Shipping America Ltd SINO 1.03 0.44
Sinovac Biotech Ltd SVA 7.03 6.33
SiNtx Technologies Inc SINT 3.95 0.08
Sirius International Insurance Group Ltd SG 14.99 6.8
Sirius XM Holdings Inc SIRI 7.17 5.27
SITO Mobile Ltd SITO 2.43 0.27
SkyWest Inc SKYW 65.85 43.39
Skyworks Solutions Inc SWKS 122.16 60.72
Sleep Number Corporation SNBR 51.34 31.33
SLM Corporation SLM 11.43 7.91
SLM Corporation SLMBP 67.9 49.1
Smaaash Entertainment Inc SMSH 2.3 1.96
SmartFinancial Inc SMBK 23.81 17.17
Smith Micro Software Inc SMSI 6.62 1.75
SMTC Corporation SMTX 5.9 2.08
Social Reality Inc SRAX 5.71 1.16
Socket Mobile Inc SCKT 2.77 1.55
Sohu com Limited SOHU 22.48 9
Solar Capital Ltd SLRC 21.75 19.41
Solar Senior Capital Ltd SUNS 18.19 15.32
Soleno Therapeutics Inc SLNO 3.12 1.35
Soleno Therapeutics Inc SLNOW 0.3 0.01
Soligenix Inc SNGX 1.46 0.68
Sonic Foundry Inc SOFO 1.44 0.67
Sonoma Pharmaceuticals Inc SNOA 9 0.7
Sonos Inc SONO 15.42 9.78
Sophiris Bio Inc SPHS 1.25 0.35
SORL Auto Parts Inc SORL 4.48 2.18
Sorrento Therapeutics Inc SRNE 5.94 1.4
Sotherly Hotels Inc SOHO 7.56 5.74
Sotherly Hotels Inc SOHOB 26.39 23.99
Sotherly Hotels Inc SOHOO 26.42 22.2
Sound Financial Bancorp Inc SFBC 42.95 32.97
South State Corporation SSB 87.58 59.95
Southern First Bancshares Inc SFST 44.29