October 21, 2019 BARRON’S M19
7.793.98MobileIron MOBL ... dd 6.18–0.25 ...
29.7911.54Moderna MRNA ... dd14.81+0.76 ...
16.119.51MomentaPharmMNTA ... dd14.40+0.82 ...
41.5022.85Momo MOMO ... 2233.07–0.74 ...
48.7134.45MonarchCasinoMCRI ... 2342.78+0.24 ...
56.7238.78Mondelez MDLZ2.1 21 54.48–0.34.285
6.701.33MoneyGram MGI ... dd 4.32+0.28 ...
184.7864.42MongoDB MDB ... dd116.86–19.45 ...
163.21101.99MonolithicPowerMPWR1.1 60 142.11+3.98.40
89.7260.78Monro MNRO1.1 33 79.24+0.88.22
66.3847.74MonsterBevMNST ... 2956.06–0.24 ...
162.5399.67MorningstarMORN .7 39157.00+5.53.28
33.50 12.52 Morphic MORF ... ...13.31–0.32 ...
31.9621.75MorphoSys MOR ... dd27.76+1.08 ...
23.6512.09MotorcarPartsMPAA ... dd16.66+0.75 ...
1.980.65MtnProvDiamondsMPVD ... ... 1.06+0.02 ...
10.202.18MustangBio MBIO ... dd 2.98+0.11 ...
36.9224.28MutualFirstFinMFSF2.6 13 31.07+0.51.20
37.5616.63Mylan MYL ... cc18.33–0.57 ...
64.4039.01MyoKardia MYOK ... dd57.79+4.24 ...
48.4022.04MyriadGeneticsMYGN ... cc30.57+1.06 ...N
34.9113.52NapcoSecurityNSSC ... 4127.05+0.63 ...
39.5830.36NBTBancorpNBTB2.8 14 37.70+1.17.26
12.671.56NCSMultistageNCSM ... dd 2.12–0.01 ...
19.278.81NGMBiopharmNGM ... ...11.17+0.97 ...
155.76100.54NICE NICE ... 53149.30–4.63 ...
23.4511.76NIC EGOV1.5 27 20.68+0.13.08
8.511.54NIIHoldings NIHD ... dd 1.84–0.08 ...
31.3415.62NMIHoldings NMIH ... 1527.82+0.87 ...
12.775.55NN NNBR3.7dd 7.56+0.78.07
113.5067.62NXPSemi NXPI1.4 17 109.01–1.75.375
3.271.12NabrivaTherapNBRV ... dd 1.99+0.21 ...
38.6025.52NanometricsNANO ... 2733.28+0.37 ...
34.7813.26NanoStringTechNSTG ... dd21.45+0.20 ...
1.960.45NantHealth NH ... dd .71–0.03 ...
4.100.93NantKwest NK ... dd 1.16–0.09 ...
105.2675.49Nasdaq NDAQ1.9 31 98.62–0.69.47
39.53 11.08Natera NTRA ... dd38.51+1.45 ...
83.0262.20Nathan's NATH2.0 14 70.72–2.18.35
103.6138.28NationalBeverageFIZZ ... 1848.22–0.87 ...
9.345.88NatlCineMediaNCMI7.919 8.61+0.35.17
28.8921.22NatlGeneralNGHC .9 1122.80–0.06.05
51.0038.01NatlInstrumentsNATI2.5 36 40.62–0.08.25
68.8635.72NatlResearchNRC1.3 48 57.08–1.10.19
14.7010.01NatlSecurityNSEC1.8 16 10.83–2.17.05
45.8822.02NationalVision EYE ... cc22.99–0.94 ...
316.70247.25NatlWesternLifeNWLI .1 7264.39+1.12.36
14.258.00NaturalAlt NAII ... 10 9.08+0.48 ...
35.7322.25NatusMedicalNTUS ... dd32.86+2.33 ...
15.678.23Navient NAVI5.4 6 11.78–0.10.16
51.28 15.64 NektarTherapNKTR ... dd17.27+0.18 ...
79.8350.60Neogen NEOG ... 5764.72+0.82 ...
4.232.00NeoleukinTherapNLTX ... dd 2.78–0.11 ...
9.701.61NeonTherapNTGN ... dd 2.20+0.28 ...
4.371.13NeosTherapNEOS ... dd 1.39–0.03 ...
7.152.78Net1UEPS UEPS ... dd 3.06–0.01 ...
83.9544.55NetApp NTAP3.6 14 53.49+2.00.48
295.00 188.05Netease NTES .9 29286.03+17.241.04
385.99231.23Netflix NFLX ... 88275.30–7.63 ...
40.6724.63Netgear NTGR ... cc31.83+0.40 ...
30.3020.94NetScout NTCT ... dd22.09+0.10 ...
116.4864.72Neurocrine NBIX ... cc95.78+5.45 ...
27.367.94Neuronetics STIM ... dd 9.01+0.14 ...
19.508.90NewFortressEner NFE ... dd17.55+0.18 ...
6.445.58NYMortgageNYMT12.912 6.19+0.11.20
24.5713.04NewellBrandsNWL4.7dd19.40+0.45.23
2.481.13NewLinkGeneticsNLNK ... dd 1.37+0.20 ...
11.177.02Newmark NMRK4.213 9.45+0.33.10
14.6610.65NewsCorpANWSA1.5 51 13.47–0.03.10
15.0110.85NewsCorpB NWS1.5 52 13.79+0.03.10
23.9915.59NewtekBusSvcsNEWT9.8...22.05+0.62 .71
119.9370.09NexstarMediaNXST1.9 12 97.05–1.78.45
44.6913.86NextCure NXTC ... ...27.12–0.08 ...
21.1213.60NextGenHlthcrNXGN ... 4516.00+0.36 ...
12.297.92NicholasFin NICK ... dd 9.25+0.50 ...
14.889.419F JFU ... 1611.90–0.10 ...
13.605.33NiuTech NIU ... dd 9.13–0.05 ...
26.7712.60nLIGHT LASR ... cc13.47–0.98 ...
13.254.45Noodles NDLS ... dd 5.03+0.07 ...
149.23110.16Nordson NDSN1.0 27 146.77+3.88.38
27.5815.54NortheastBankNBN .2 1521.99+0.19.01
17.8510.02NorthernTechsIntlNTIC2.0 20 12.07–0.23.06
101.5075.96NorthernTrustNTRS3.0 14 94.68+3.07.70
16.86 12.76NorthfieldBancNFBK2.6 22 16.72+0.55.11
42.2829.66NorthrimBanCorpNRIM3.5 14 37.85+0.25.33
18.8115.46NorthwestBcshsNWBI4.3 16 16.66+0.32.18
28.9316.52NorthwestPipeNWPX ... 827.90+0.66 ...
38.9928.08NorwoodFinNWFL3.1 14 30.50+0.10.24
33.17 20.83NovaMeasuringNVMI ... 2233.00+0.82 ...
3.020.65Novan NOVN ... dd 2.33–0.08 ...
96.3155.68Novanta NOVT ... 5586.13+5.25 ...
51.604.01Novavax NVAX ... dd 4.49–0.07 ...
98.7026.02Novocure NVCR ... dd74.93–2.20 ...
16.01 10.96NuanceCommsNUAN ... dd15.96+0.62 ...
21.484.01NuCana NCNA ... dd 6.80+0.65 ...
54.6817.74Nutanix NTNX ... dd26.15+1.33 ...
69.1043.51Nuvasive NUVA ... 6766.53+2.82 ...
22.131.24Nuvectra NVTR ... dd 1.79+0.35 ...
242.55124.46NVIDIA NVDA .3 43190.49+4.50.16O
1.500.85OHAInvt OHAI6.0dd 1.33+0.01.02
11.008.07OPBancorpOPBK2.110 9.65–0.09.05
3.941.73OPKOHealth OPK ... dd 2.10+0.05 ...
10.47 4.30 Orbcomm ORBC ... dd 4.61+0.20 ...
414.63314.14OReillyAutoORLY ... 24403.20+1.85 ...
117.2167.15OSISystems OSIS ... 2898.35+1.38 ...
1.97 1.17 O2MicroIntl OIIM ... dd 1.21–0.07 ...
5.754.08OaktreeSpecOCSL7.3 5 5.18 ....095
34.001.53ObalonTherapOBLN ... dd 1.80+0.12 ...
17.877.14ObsEva OBSV ... dd 7.38–0.58 ...
26.8120.46OceanFirstFinOCFC2.9 13 23.79+0.51.17
6.882.35OcularTherapeutixOCUL ... dd 3.44+0.50 ...
43.7511.54OdonateTherapODT ... dd26.95–1.15 ...
3.821.23OfficeDepot ODP5.238 1.93+0.02.025
41.3623.36OfficePropIncm OPI7.1dd30.99+0.57 .55
40.9726.45OhioValleyBancOVBC2.3 18 36.72+1.03 .21
141.8541.88Okta OKTA ... dd98.56–17.68 ...
179.41 115.00OldDomFreightODFL .4 23178.53+7.53.17
19.1314.45OldNatlBncp ONB3.0 13 17.20+0.37.13
15.0611.24Old2ndBcp OSBC .3 1012.14+0.17 .01
103.0353.60Ollie'sBargainOLLI ... 3063.54+3.31 ...
21.419.99OlympicSteelZEUS .5 1214.60–0.53.02
102.6551.02OmegaFlex OFLX1.2 47 90.85–3.77.2820.9210.30Omeros OMER... dd15.86+0.53 ...
92.5956.96Omnicell OMCL... 6776.07+1.73 ...
23.5414.55ONSemi ON ... 1518.84+0.09 ...
21.7710.071-800-FLOWERSFLWS... 2714.03–0.31 ...
2.241.72180DegreeCapTURN... dd 2.13 ... ...
12.342.29 111 YI ... dd 4.70–0.30 ...
6.803.751347Property PIH ... dd 4.58+0.10 ...
44.4930.99OpenText OTEX1.8 37 39.34–1.43.1746
14.945.31Opera OPRA... 36 9.75–0.71 ...
17.00 14.22OportunFin OPRT... 4315.86+0.30 ...
13.007.95Optibase OBAS... dd11.93+1.02 ...
6.162.80OpticalCable OCC ... dd 2.98+0.07 ...
12.054.44OptiNose OPTN... dd 7.46+0.63 ...
25.6917.79OpusBank OPB1.9 41 23.17+1.17.11
15.116.35OraSureTechsOSUR... 27 8.48+0.77 ...
21.648.65OrchardTherapORTX... dd11.98+0.41 ...
8.442.71OrganiGram OGI ... 21 3.60+0.44 ...
1.270.22OrganovoHoldingsONVO... dd .28 ... ...
38.9927.41OriginBancorpOBNK1.1 15 33.26+1.17.0925
18.5514.07OritaniFinancialORIT5.4 16 18.45+0.44.25
74.4447.79OrthofixIntl OFIX ... cc52.50+0.42 ...
47.8225.11OrthoPediatricsKIDS ... dd35.99+0.98 ...
9.902.20OsmoticaPharmOSMT... dd 4.54+0.41 ...
3.161.50Otonomy OTIC ... dd 2.21–0.03 ...
55.20 44.22OtterTail OTTR2.5 28 54.98+0.83.35
29.758.96Overstock OSTK... dd10.82+0.15 ...
6.221.53OvidTherap OVID ... dd 2.31+0.02 ...
18.6011.88OxfordImmunotecOXFD... dd15.43+0.15 ...
11.047.35OxfordLane OXLC17.1dd 9.45–0.07.135
7.455.75OxfordSquareOXSQ13.6dd 5.93+0.05.067PQ
71.56 34.31PAMTransportPTSI ... 1255.21–9.77 ...
9.006.03P&FIndustriesPFIN3.2 3 6.24–0.09.05
19.1813.36PCBBancorp PCB1.4 10 16.60–0.08.06
42.4927.04PCConnectionCNXN... 1540.10+1.37 ...
8.833.88PC-Tel PCTI2.7dd 8.02–0.17.055
53.50 21.17 PDCEnergyPDCE... 1121.20–3.98 ...
14.36 7.56PDFSolutionsPDFS... dd14.20+1.08 ...
3.892.06PDLBiopharmPDLI ... 8 2.37+0.03 ...
14.7212.42PDLCommBncpPDLB ... 9414.11+0.38 ...
11.888.85PICO PICO ... cc10.41+0.15 ...
35.6022.62PRAGroup PRAA... 2634.23+1.36 ...
121.9882.12PRAHealthSciPRAH... 4298.49+1.68 ...
9.684.51PRGXGlobalPRGX... cc 5.29–0.28 ...
102.4762.05PTC PTC ... dd64.38–0.08 ...
48.8127.53PTCTherap PTCT ... dd36.28+0.99 ...
73.0053.43Paccar PCAR1.8 11 72.04+2.94.32
7.843.90PacBiosciCAPACB... dd 5.46+0.33 ...
8.916.76PacificMercBncpPMBC... 15 7.30–0.07 ...
34.2423.01PacificPremBncpPPBI2.8 13 31.29+0.57.22
55.0034.64PaciraBioSciPCRX... cc38.85+1.16 ...
43.6631.16PacWestBancorpPACW6.6 10 36.61+0.38.60
43.80 18.06Palomar PLMR... ...43.48+4.07 ...
19.4810.26PanAmerSilverPAAS.9 dd16.40+0.17.035
60.5638.29PapaJohn's PZZA1.7dd54.53+1.31.225
9.822.87ParatekPharmaPRTK... dd 3.24 ... ...
38.7725.74Park-Ohio PKOH1.8 7 27.66–0.33.125
5.603.47PartnerCommsPTNR... 54 4.45–0.10 ...
55.8727.32PatrickIndustriesPATK ... 1044.77+2.48 ...
22.0012.52PatriotNatBncpPNBK.3 dd12.53+0.01.01
21.2416.01PatriotTransportPATI ... 2718.00+0.09 ...
27.7717.23PatternEnergyPEGI6.3dd26.67+0.54.422
26.6015.73Patterson PDCO6.0 14 17.45+0.36.26
17.42 7.67 PattersonUTIEnPTEN2.0dd 7.83–0.43.04
88.4361.32Paychex PAYX2.9 29 84.25–0.38 .62
112.4653.46Paylocity PCTY... 9996.14–2.97 ...
121.4875.47PayPal PYPL ... 48101.22–0.36 ...
30.6023.96PeapackGladFinlPGC .7 1227.43+0.43.05
79.6743.21PegasystemsPEGA.2 dd74.19–1.75.03
27.9821.14Peloton PTON... dd23.52+1.13 ...
29.8316.72PennNationalPENN... 2620.43+1.34 ...
77.16 24.59 PennVirginiaPVAC... 226.30+0.26 ...
21.836.15Pennant PNTG... ...18.21–0.76 ...
7.40 6.04 PennantParkPNNT11.721 6.13+0.02.18
31.0723.23PennsWoodsBncpPWOD4.2 13 30.00+0.19.3133
18.0313.66People'sUtdFinPBCT4.3 13 16.46+0.77.1775
35.1528.35PeoplesBncpOHPEBO4.3 12 31.84+0.72.34
34.3220.03PeoplesBncpNCPEBK1.8 13 30.66+0.58.14
49.7139.01PeoplesFinSvcsPFIS2.9 13 47.06+0.34.34
140.45105.03PepsiCo PEP2.8 16 136.25–1.39.955
9.253.56Perceptron PRCP... dd 4.69–0.06 ...
39.7420.92Perficient PRFT ... 4238.12+0.52 ...
2.480.56PerformShippingDCIX ... dd 1.03+0.05 ...
2.860.98PerformantFinPFMT... dd 1.03 ... ...
7.062.47PerionNetworkPERI ... 12 5.13+0.56 ...
10.14 7.87Perma-PipeIntlPPIH ... 24 9.09–0.54 ...
31.88 10.17 Personalis PSNL ... ...11.90+0.96 ...
36.3321.29PetIQ PETQ... cc23.97–1.25 ...
33.2815.00PetMedExpressPETS5.6 13 19.44+0.65.27
16.652.55PhaseBioPharmPHAS... dd 4.00–0.16 ...
44.9920.00PhibroAnimalPAHC2.3 16 21.09–0.04.12
11.587.95Photronics PLAB ... 2411.32+0.43 ...
32.7114.83PilgrimPride PPC ... 2628.67–2.00 ...
36.8916.53Pinduoduo PDD ... dd33.38+0.52 ...
61.6043.23PinnacleFinPtrsPNFP1.1 11 58.04+1.82 .16
15.101.10PintecTech PT ... ... 1.25–0.01 ...
5.012.60Pixelworks PXLW... dd 4.23+0.44 ...
9.585.98PlayaHotels PLYA ... 42 7.82+0.29 ...
66.9847.63Plexus PLXS ... 1464.38+1.07 ...
35.7014.84Pluralsight PS ... dd16.79+0.40 ...
228.19 136.83Pool POOL1.0 34 217.46+14.20.55
58.9944.22Popular BPOP2.2 9 54.50+0.07.30
3.802.10PortmanRidgePTMN10.8dd 2.22+0.01.06
37.9514.81PortolaPharmPTLA ... dd27.31+0.38 ...
13.073.10Potbelly PBPB... dd 4.06+0.12 ...
42.7628.07PotlatchDelt PCH3.8 32 42.22+1.66.40
40.9622.55PowellIndustriesPOWL2.7 91 38.23+0.48.26
102.3847.35PowerIntegrationsPOWI.7 4791.78+0.66.17
7.244.76PowerFleet PWFL... dd 6.02–0.08 ...
19.00 6.37 PrecisionBio DTIL ... ... 6.43–0.79 ...
59.0139.87PreferredBankLAPFBC2.3 10 52.67+0.05.30
75.8645.12PreformedLinePLPC1.6 11 51.31–0.09.20
19.0014.07PremierFinBncpPFBI3.4 11 17.72+0.35.15
46.2927.37Premier PINC ... dd33.03+2.80 ...
17.4912.04Presidio PSDO1.0 43 16.72–0.04.04
16.907.41PrevailTherapPRVL ... ...10.70+0.49 ...
82.4448.06PriceSmart PSMT1.0 29 67.44+0.14.35
17.9910.70PrimoWaterPRMW... dd11.55–0.72 ...
24.8617.80PrimorisSvcs PRIM1.1 13 20.96+0.71.06
60.8140.42PrincipalFin PFG3.9 11 56.00+0.65.55
42.3422.01PrincipiaBioPRNB... dd30.25+1.00 ...
6.313.42ProgenicsPharmPGNX... dd 4.85–0.33 ...
47.6030.23ProgressSoftwarePRGS1.7 36 39.36–0.35.165
133.58 75.92Proofpoint PFPT ... dd119.44–10.70 ...
24.00 5.49 ProQRTherapPRQR... dd 6.45+0.09 ...
7.125.70ProspectCapitalPSEC11.0... 6.54+0.07.06
16.675.49ProtagonistTherapPTGX... dd11.59+0.78 ...22.7515.05ProtectiveInsAPTVCA2.6dd15.55–0.35.10
23.5015.30ProtectiveInsBPTVCB2.4dd16.42+0.15.10
8.880.61ProteostasisTher PTI ... dd .73–0.05 ...
14.776.71Prothena PRTA... dd 7.79+0.03 ...
75.6146.53ProvidenceServicePRSC... dd62.07+4.38 ...
21.8114.67ProvidentFinPROV2.8 34 20.00–0.15.14
19.5713.92PrudentialBancorpPBIP1.2 16 16.91–0.08.05
45.50 6.48 PumaBiotechPBYI ... dd 6.50–0.63 ...
14.80 5.31 Puyi PUYI ... ... 5.89–0.47 ...
49.6535.00QADA QADA.6 dd44.78–0.89.072
36.5327.50QADB QADB.7 dd35.88+0.31.06
39.8030.15QCRHoldingsQCRH.6 1338.19+0.33.06
25.2512.21QIWI QIWI3.1 15 17.64–2.64.28
80.70 54.74Qorvo QRVO... 4877.59+0.23 ...
90.3449.10Qualcomm QCOM3.2 28 77.68+0.98 .62
97.1265.94Qualys QLYS... 4776.34–1.36 ...
36.1516.00Quanterix QTRX... dd20.95–0.80 ...
1.450.86Quarterhill QTRH3.1dd 1.23 ....0094
70.3144.27Quidel QDEL... 3761.80+4.15 ...
20.0210.15QuinStreet QNST... 1012.45+0.46 ...
11.305.52Quotient QTNT... dd 8.47+1.12 ...
24.249.28QurateRetailBQRTEB... 8 9.89+0.43 ...
25.039.17QurateRetailAQRTEA... 8 9.52–0.47 ...
18.002.76Qutoutiao QTT ... dd 3.31+0.35 ...R
23.1517.03RBBBancorp RBB2.0 10 19.87+0.29.10
171.54123.50RBCBearingsROLL ... 37162.87+3.08 ...
28.3412.50RCIHospitalityRICK .8 1219.38–0.04.04
4.822.54RCMTech RCMT... 9 2.90–0.01 ...
73.8130.38REGENXBIORGNX... dd37.75–1.75 ...
9.095.14RFIndustries RFIL1.220 6.48–0.16.02
31.0025.63RGCResourcesRGCO2.2 27 30.00+1.44.165
12.006.62RISEEducationREDU... 23 7.25–0.44 ...
13.197.10R1RCM RCM ... dd10.07+0.59 ...
6.152.50RTISurgical RTIX ... dd 2.68 ... ...
47.08 11.27RaPharm RARX... dd46.24–0.30 ...
29.9712.81RadiusHealthRDUS... dd27.31+2.78 ...
16.409.97RadNet RDNT... 2115.04+0.57 ...
26.9821.43Radware RDWR... 5923.22–0.14 ...
8.043.01RamacoRscsMETC... 5 3.59–0.02 ...
14.297.17Rambus RMBS... dd13.36+0.06 ...
17.0513.16RandolphBancorpRNDB... 7414.80+0.11 ...
66.0126.27Rapid7 RPD ... dd45.95–4.05 ...
20.24 15.05 RattlerMidstrmRTLR ... ...15.22–0.54 ...
46.5427.32RavenIndustriesRAVN1.6 32 33.21+0.68.13
3.411.36RealNetworksRNWK... dd 1.69+0.23 ...
65.9242.90RealPage RP ... cc59.89–2.21 ...
30.0512.58RealReal REAL ... ...22.05–0.08 ...
185.53 47.50ReataPharmRETA... dd184.91+89.10 ...
58.0042.35RedRiverBcshsRRBI ... ...43.45+0.09 ...
37.3924.57RedRobin RRGB... dd31.95+0.85 ...
29.8016.76RedRockResorts RRR1.9 52 20.82 ... .10
23.4713.50Redfin RDFN... dd18.22+1.78 ...
9.575.13RedHillBio RDHL... dd 6.35+0.59 ...
83.520.91Reebonz RBZ ... ... 1.25+0.17 ...
70.2655.50RegencyCtrs REG3.4 40 68.82+0.33.585
442.00271.37RegenPharmREGN... 17300.19–0.58 ...
39.0228.02Renasant RNST2.4 12 36.02+0.59.22
32.529.90RenewableEnergyREGI ... dd15.15–0.46 ...
28.2511.98Rent-A-Center RCII .9 1326.37–0.15.25
99.2548.26Repligen RGEN... cc78.48+1.02 ...
18.258.88Replimune REPL ... dd14.01+1.58 ...
52.6835.17RepublicBcpKYARBCAA2.5 12 42.60–0.60.264
7.853.86RepublicFirstBncpFRBK... 46 4.11+0.05 ...
17.9312.72ResourcesConnectRECN3.9 15 14.37+0.43 .14
2.400.35RestorationRobHAIR ... dd .40–0.02 ...
14.056.21resTORbio TORC... dd 6.99–0.29 ...
18.6515.44RetailOppor ROIC4.3 47 18.49+0.05.197
27.8110.87Retrophin RTRX... dd11.24+0.06 ...
26.899.88RevanceTherapRVNC... dd15.17+2.99 ...
32.0018.00RhythmPharmRYTM... dd21.39+0.52 ...
7.204.23RibbonCommsRBBN... cc 5.56+0.14 ...
9.005.00RichardsonElecRELL4.2dd 5.75–0.02 .06
3.29 1.56 RigelPharm RIGL ... dd 1.64–0.02 ...
19.15 5.85 RigNet RNET... dd 6.07–0.92 ...
7.46 3.74 RiminiStreet RMNI ... dd 3.85–0.25 ...
8.725.46RiverviewBncpRVSB2.410 7.36+0.08.045
13.969.90RiverviewFinlRIVE2.5 18 11.99+0.69.075
20.7910.75RocketPharmRCKT... dd13.30+1.53 ...
6.882.19RockwellMedicalRMTI ... dd 2.48–0.03 ...
34.1422.44RockyBrandsRCKY1.7 16 33.35+0.96.14
9.907.95RockyMtnChocRMCF5.222 9.16–0.24.12
176.5526.30Roku ROKU... dd129.94+8.34 ...
114.83 75.91RossStores ROST.9 26114.13+1.67.255
138.7870.16RoyalGold RGLD.9 85121.86–1.94.265
23.987.16RubiusTherapRUBY... dd 8.90+0.36 ...
12.143.06RuhnnHoldingRUHN... dd 4.94–0.98 ...
45.9931.53RushEntA RUSHA1.3 9 40.06+2.22.13
45.5132.35RushEntB RUSHB1.3 10 41.42+1.99.13
30.1918.60RuthsHospitalityRUTH2.7 14 19.58–0.08.13
89.0355.75Ryanair RYAAY... 1872.96–0.62 ...S
42.5633.30S&TBancorp STBA3.0 12 36.36+0.37.27
270.42150.52SBAComm SBAC.6 cc244.10+2.63.37
25.6219.30SBOneBancorpSBBX1.5 11 21.99–0.22.085
1.900.35SCYNEXIS SCYX... dd 1.12+0.08 ...
61.3542.27SEIInvestmentsSEIC1.1 19 58.70–0.46.33
23.0314.08SI-BONE SIBN ... dd15.73–1.19 ...
8.094.68SIGATech SIGA ... 1 5.39–0.12 ...
70.8332.99Sina SINA ... 2039.70–1.18 ...
11.537.76SLM SLM1.4 7 8.81+0.27.03
35.1016.94SMARTGlobal SGH ... 1328.13+0.59 ...
5.982.02SMTC SMTX... dd 2.24–0.01 ...
4.201.77SORLAutoPartsSORL... 5 3.13+0.01 ...
7.320.61SPIEnergy SPI ... ... 2.45–0.15 ...
38.86 27.13SPPlus SP ... 1838.43+0.72 ...
59.1437.92SPSCommerceSPSC... 5547.18–1.09 ...
67.7340.96SS&CTech SSNC.8 4150.14–0.56.10
17.569.65SSRMining SSRM... 8914.60+0.24 ...
295.95177.70SVBFin SIVB ... 9204.72+2.56 ...
19.8210.05SVMK SVMK... dd17.47–0.22 ...
23.85 15.70SabraHealthcareSBRA7.6cc23.63+0.89.45
26.4019.41Sabre SABR2.7 24 20.90–0.57.14
103.9677.58SafetyInsuranceSAFT3.6 15 99.82+1.50.90
37.8928.00SagaComm SGA4.0 13 29.84–1.06.30
193.5679.88SageTherapSAGE... dd139.93–0.62 ...
99.60 52.04Saia SAIA ... 2398.60+3.04 ...
3.451.42SalemMediaSALM17.0dd 1.53+0.07.065
158.3293.98SandersonFarmsSAFM.9 92141.72–8.11.32
37.9429.83SandySpringBncpSASR3.5 11 33.85+0.63.30
99.8553.12Sanfilippo JBSS .6 2894.93+2.272.40
14.586.26SangamoTherapSGMO... dd 8.32+0.12 ...
34.7122.30Sanmina SANM... 1831.48+1.05 ...
47.1140.00Sanofi SNY2.5 28 46.17+1.221.72230.60 0.15SanofiRt GCVRZ... ... .57–0.01 ...
158.8072.05SareptaTherapSRPT... dd85.77+2.29 ...
19.90 8.61 SatsumaPharmSTSA ... ...10.34+0.61 ...
11.960.82Savara SVRA... dd .87–0.02 ...
44.3026.84ScanSourceSCSC... 1430.95+1.75 ...
28.9018.68SchnitzerSteelSCHN3.6 5 20.56+0.06.1875
30.008.65ScholarRockSRRK... dd 9.08–0.32 ...
47.8831.38Scholastic SCHL1.6 83 37.99+1.44.15
29.9514.79ScientificGamesSGMS... dd22.65+0.31 ...
18.75 8.26 SciPlay SCPL ... 4 8.55–1.08 ...
7.852.44scPharm SCPH... dd 5.75–0.18 ...
23.4111.36ScrippsEW SSP1.5 33 13.19+0.18.05
3.301.13SeaChange SEAC... dd 3.00+0.22 ...
29.7521.74SeacoastBkgFLSBCF... 1725.64+0.94 ...
57.2035.38Seagate STX4.6 8 54.98+1.17.63
20.7510.44SeaSpine SPNE... dd11.38+0.67 ...
88.68 50.71SeattleGeneticsSGEN... dd87.40+4.80 ...
11.375.67SecooHoldingSECO... 15 5.92+0.08 ...
24.9110.37SecureWorksSCWX... dd12.18–0.44 ...
5.724.60SecurityNatFinSNFCA... 12 4.89–0.13 ...
12.9110.14SelectBancorpSLCT ... 1311.06–0.20 ...
15.68 1.35 SelectaBiosciSELB ... dd 1.42–0.04 ...
81.3556.22SelectiveIns SIGI1.1 19 75.38+0.76.20
57.9639.54Semtech SMTC... 7649.39–0.56 ...
35.9021.97SenecaFoodsASENEA... 2032.74+0.23 ...
17.187.49SeniorHousing SNH6.4dd 9.39+0.19 .15
9.002.02SeresTherapMCRB... dd 3.46+0.38 ...
28.0022.47ServiceProperties SVC8.5 17 25.39+0.16 .54
1.830.70ServiceSourceSREV... dd .86–0.10 ...
39.7229.17ServisFirstBcshsSFBS1.8 13 33.50+0.37.15
2.600.66SesenBio SESN... dd 1.18+0.05 ...
51.4129.61ShenandoahTelSHEN.9 2730.77–0.37.27
9.17 3.77 ShilohIndustriesSHLO... dd 3.85–0.22 ...
68.3924.58ShockwaveMedSWAV... ...32.26+1.61 ...
43.7521.47ShoeCarnivalSCVL1.0 13 33.27+1.16.085
17.3912.95ShoreBancsharesSHBI2.5 8 15.86+0.37.10
12.970.10SiennaBiopharmSNNA... dd .20–0.05 ...
23.324.78Sientra SIEN ... dd 6.43+0.23 ...
28.9222.68SierraBancorpBSRR2.8 13 26.69+0.35.19
2.01 0.29 SierraOncologySRRA... dd .34+0.03 ...
19.8110.04SierraWirelessSWIR ... dd11.13+0.45 ...
137.9498.54SignatureBankSBNY1.8 11 122.71+5.23 .56
31.6922.24SilganHoldingsSLGN1.4 17 30.91+0.90.11
45.5028.59Silicom SILC ... 1231.41–0.37 ...
115.2973.13SiliconLab SLAB ... cc108.65–1.54 ...
47.2330.86SiliconMotionSIMO3.1 17 37.90–0.15.30
51.5027.83SilkRoadMedSILK ... dd34.20+3.05 ...
16.0511.78SilvercrestAssetSAMG4.8 12 12.50–0.41.15
29.6022.08SimmonsFirstNatSFNC2.7 10 23.75+0.11.16
66.5725.14SinclairBroadcastSBGI1.9 12 42.11+1.07.20
17.95 6.83 SiriusIntlIns SG ... dd 7.36–0.34 ...
6.515.23SiriusXM SIRI .8 30 6.43+0.12 .0133
63.4042.38SkyWest SKYW.8 956.75+1.07.12
94.3960.12Skyworks SWKS2.0 17 87.77+2.37.44
52.0830.44SleepNumberSNBR... 1848.73+2.74 ...
4.681.92SmartSand SND ... 4 2.45–0.17 ...
21.10 8.73 SmileDirectClub SDC ... dd 9.46–1.67 ...
22.808.38SoYoungIntl SY ... dd 9.01+0.05 ...
23.608.79Sohu.com SOHU... dd 9.97–0.62 ...
11.365.41SolGelTech SLGL ... dd 7.97+0.12 ...
21.8318.45SolarCapitalSLRC8.0 12 20.55+0.37.41
18.0014.50SolarSeniorCapSUNS8.1 19 17.31+0.10.1175
91.4532.42SolarEdgeTechSEDG... 3885.17–3.78 ...
37.504.32SolidBiosci SLDB ... dd11.80+1.40 ...
18.262.70SonimTech SONM... ... 3.01+0.08 ...
17.779.23Sonos SONO... 7613.24–0.11 ...
7.695.43SotherlyHotelsSOHO7.8dd 6.67+0.04.13
18.7015.82SouthPlainsFinSPFI .7 ...16.49+0.21.03
80.9556.55SouthState SSB2.0 15 77.51+1.42.43
41.9927.33SouthernFirstBcshSFST ... 1239.45–0.05 ...
39.8029.92SoMOBancorpSMBC1.7 12 36.17–0.17.15
16.2712.87SoNtlBcpVASONA2.3 12 15.39+0.18.09
35.9729.28SouthsideBcshsSBSI3.6 16 34.78+0.98.31
11.717.20SparkEnergySPKE7.7dd 9.40–0.60.1813
114.2034.53SparkTherapONCE... dd100.04+0.25 ...
15.00 6.70SpartanMotorsSPAR.7 4214.28+0.52.05
23.008.82SpartanNashSPTN6.2 99 12.27–0.12.19
14.656.22SpectrumPharmSPPI ... dd 8.03+0.52 ...
14.485.52SperoTherapSPRO... dd10.74–0.29 ...
23.5316.70SpiritofTexas STXB ... 1821.47–0.13 ...
143.7083.69Splunk SPLK ... dd110.95–9.86 ...
17.2511.07SpokHoldingsSPOK4.5dd11.23–0.37.125
6.693.41SportsmansWrhsSPWH... 12 6.26–0.03 ...
28.6217.66SpringWorksSWTX... ...19.27+0.31 ...
28.6916.46SproutsFarmersMkt SFM ... 1618.29+0.18 ...
51.3021.70StaarSurgicalSTAA ... cc28.68+1.99 ...
211.3932.54Stamps.comSTMP... 1375.58+0.34 ...
13.246.16StarBulkCarriersSBLK ... dd11.00–0.09 ...
99.7257.39Starbucks SBUX1.7 31 86.03–0.33.36
23.9512.59StarsGroup TSG ... cc19.76–0.33 ...
36.4528.46StateAutoFin STFC1.2 28 33.47+0.98.10
20.994.97StealthBioTherMITO ... ... 6.24–0.92 ...
4.182.73StealthGas GASS... dd 3.47+0.15 ...
2.14 1.54 SteelConnectSTCN... dd 1.57 ... ...
42.0025.03SteelDynamicsSTLD3.3 8 28.71–1.68.24
2.250.65SteinMart SMRT... dd .82 ... ...
58.7334.36Stericycle SRCL... dd54.14+3.15 ...
16.609.71SterlingCnstr STRL ... 1816.38+0.36 ...
36.8727.88StevenMaddenSHOO1.5 22 36.24+0.50.14
37.7216.05StitchFix SFIX ... 6523.22+1.43 ...
38.7428.02StockYardsBncpSYBT2.8 14 36.80+1.02.26
39.0419.21StokeTherapSTOK... ...22.31+1.41 ...
45.6216.14StoneCo STNE... 6534.02–0.56 ...
30.6017.06Stratasys SSYS... cc20.54+0.32 ...
189.79102.22StrategicEd STRA1.5dd129.84–9.33.50
37.5018.51Strattec STRT2.8dd20.21+0.21.14
33.4022.01StratusProp STRS... dd27.41–1.64 ...
6.52 1.93 StrongbridgeBioSBBP... 4 1.99–0.02 ...
14.4210.65SummitStateBkSSBI4.0 14 12.05 ... .12
2.461.10SummitTherapSMMT... dd 1.71+0.06 ...
6.49 0.89 SundanceEnergySNDE... dd 1.00–0.07 ...
13.22 3.91 SundialGrowersSNDL... ... 4.10–0.36 ...
7.74 1.30 SunOpta STKL ... dd 1.35–0.14 ...
16.044.55SunPower SPWR... dd 9.58–0.39 ...
21.428.81SunRun RUN ... dd17.00–0.51 ...
19.3912.79SuperiorGroupSGC2.6 15 15.51–0.07.10
49.25 24.77 SupernusPharmsSUPN... 1325.67–0.19 ...
9.941.15SurfaceOncolSURF... dd 1.34+0.11 ...
15.345.38SurgeryPartnersSGRY... dd 7.86+0.50 ...
68.8438.06Surmodics SRDX... cc44.83+2.32 ...
14.757.69SutroBioph STRO... dd 9.98+0.50 ...
31.7622.67SykesEnterprisesSYKE... 2430.18+0.74 ...
26.0717.43Symantec SYMC1.3cc23.01–0.55.075
2.101.28Synacor SYNC... dd 1.52+0.04 ...
21.7412.45Synalloy SYNL1.7 31 15.02+0.59.25
43.7526.34Synaptics SYNA... dd40.71+0.21 ...
9.054.96SynchronossSNCR... dd 5.80+0.05 ...
11.113.39SyndaxPharmSNDX... dd 6.57+0.37 ...
56.3436.27SyneosHealthSYNH... cc55.03+1.09 ...
11.431.96Synlogic SYBX... dd 2.17+0.01 ...146.6679.14Synopsys SNPS ... 33134.95–3.66 ...
23.5311.00Synthorx THOR ... dd12.63–0.40 ...
1.520.71SyprisSolutionsSYPR ... dd 1.04–0.03 ...
11.935.17SyrosPharmSYRS ... dd 6.74–2.05 ...T
50.0534.62TCFFinancial TCF3.8 10 36.75–0.61.35
16.2512.19TCGBDC CGBD10.4 18 14.25+0.21.37
25.4710.04TCR2TherapTCRR ... dd14.79–0.82 ...
57.8832.69TDAmeritradeAMTD3.3 10 36.79+1.51.30
18.83 14.28TFSFin TFSL5.7 65 18.79+0.52.27
7.835.80THLCredit TCRD12.1dd 6.92+0.16.21
85.2259.96T-MobileUSTMUS ... 2181.60+2.07 ...
32.7416.80TPICompositesTPIC ... dd19.43+0.90 ...
1.73 0.29 TraconPharmTCON ... dd .35+0.03 ...
120.9984.59TRowePriceTROW2.8 14 109.41–1.53.76
50.4523.01TTEC TTEC1.3 38 46.75+1.25.32
14.698.49TTMTech TTMI ... 1912.22+0.17 ...
6.090.52T2BiosystemsTTOO ... dd 2.54–0.02 ...
81.8340.86TabulaRasaHlthTRHC ... dd48.92–2.46 ...
76.6337.40TactileSystemsTCMD ... cc47.06+1.99 ...
11.004.88TaiwanLiposome TLC ... dd 5.25+0.24 ...
135.7084.41TakeTwoSoftwareTTWO ... 45122.73+0.31 ...
65.2531.14Talend TLND ... dd35.89+0.87 ...
74.8126.40TandemDiabetesTNDM ... dd63.58+7.04 ...
7.803.91TandyLeather TLF ... 26 4.53–0.17 ...
9.300.91TarenaIntl TEDU ... dd .93–0.08 ...
7.35 4.79 TatTechnologiesTATT ... dd 4.90–0.05 ...
128.25 66.93TechData TECD ... 13124.03+16.51 ...
25.1411.12TechTarget TTGT ... 4722.73+0.21 ...
10.467.58Ericsson ERIC .7 cc 9.18+0.74.1079
11.673.35TeleNav TNAV ... dd 4.44–0.27 ...
3.600.42Teligent TLGT ... dd .79+0.03 ...
63.3845.1110xGenomics TXG ... dd52.50+3.20 ...
36.2620.00Tenable TENB ... dd20.87–1.18 ...
62.09 28.73Teradyne TER .6 2358.93–2.25.09
18.4810.33TerraFormPowerTERP4.7dd17.06+0.09.2014
31.4424.96TerritBanc TBNK3.1 13 28.40+0.08.22
379.49176.99Tesla TSLA ... dd256.95+9.06 ...
20.0010.20TesscoTech TESS5.3 68 15.15+0.62.20
88.40 48.52TetraTech TTEK .7 2888.24+2.62.15
49.603.36TetraphasePharmTTPH ... dd 4.58+0.82 ...
67.7347.86TexasCapBcshsTCBI ... 955.66+1.94 ...
132.20 87.70TexasInstruments TXN2.8 24 129.46–0.63.90
69.00 47.52 TexasRoadhouseTXRH2.5 23 48.64–1.97.30
10.877.64TheBancorp TBBK ... 610.07+0.17 ...
6.091.82TherapeuticsMDTXMD ... dd 3.67–0.18 ...
30.3415.18TheravanceBioTBPH ... dd16.90–0.84 ...
24.458.21360Finance QFIN ... 9 9.10+0.23 ...
7.992.24TileShop TTS6.460 3.11+0.04.05
159.28 20.20 Tilray TLRY ... dd21.37+0.41 ...
31.5021.91TimberlandBncpTSBK2.3 10 26.05–0.43.15
21.8811.99TitanMachineryTITN ... 2616.10+0.59 ...
41.4614.84TivityHealth TVTY ... 915.76–0.07 ...
13.136.61TiVo TIVO4.1dd 7.77–0.11.08
12.173.34TizianaLifeSciTLSA ... ... 5.94+2.14 ...
14.75 0.53 Tocagen TOCA ... dd .59+0.02 ...
9.880.37TonixPharmTNXP ... dd .46+0.03 ...
22.625.35Torm TRMD ... cc 9.76–0.15 ...
22.61 13.56TowerSemi TSEM ... 2022.29+1.20 ...
9.321.11TownSportsCLUB ... dd 1.95+0.18 ...
29.0022.88TowneBankTOWN2.6 14 27.85+0.32.18
114.2578.67TractorSupplyTSCO1.5 21 93.32–0.99.35
289.51102.35TradeDesk TTD ... 94194.81–3.62 ...
50.4833.68Tradeweb TW .8 5241.50+1.23.08
15.868.40TransActTechsTACT3.0 21 12.14–0.16.09
27.4117.56Transcat TRNS ... 2726.43–0.24 ...
3.10 1.24 TransGlobeEner TGA5.6 5 1.25–0.04.035
14.344.81TranslateBio TBIO ... dd 8.34+0.23 ...
31.5416.92TransMedicsTMDX ... dd17.74–0.73 ...
26.75 10.18 TravelCenters TA ... dd10.30–0.32 ...
22.857.00Travelzoo TZOO ... 2211.06+0.33 ...
11.953.87TremontMortgageTRMT17.613 5.00+0.21 .22
2.000.38Trevena TRVN ... dd .93–0.05 ...
10.623.26TreviTherap TRVI ... ... 3.88–0.57 ...
16.877.00TribunePub TPCO .0 cc 8.26+0.071.50
42.8019.43Tricida TCDA ... dd35.40+4.33 ...
41.3131.05TriCoBancsharesTCBK2.4 13 36.27+0.63.22
33.4525.18TriMas TRS ... 1730.52+0.96 ...
46.2529.75Trimble TRMB ... 3239.73+1.83 ...
3.99 0.77 TrinityBiotechTRIB ... dd .80–0.15 ...
69.0035.41TripAdvisor TRIP ... 3937.42–1.70 ...
26.0118.20TriStateCapital TSC ... 1222.71+1.23 ...
38.7827.21TriumphBancorp TBK ... 1431.73+0.65 ...
7.543.41trivago TRVG ... 31 3.64–0.17 ...
11.943.01TrueCar TRUE ... dd 3.40+0.20 ...
37.1320.84Trupanion TRUP ... dd22.31+0.68 ...
8.646.51TrustcoBank TRST3.313 8.15+0.16.0681
36.6426.84Trustmark TRMK2.7 15 34.55+0.36.23
3.251.25TuesdayMorningTUES ... dd 1.32–0.14 ...
7.112.48Tuniu TOUR ... dd 3.09–0.31 ...
58.5624.21TurningPtTherapTPTX ... ...36.90+0.01 ...
22.448.25TurtleBeachHEAR ... 511.64+0.13 ...
11.986.6021Vianet VNET ... dd 8.18+0.96 ...
21.959.60TwinDisc TWIN ... 12 9.98–1.30 ...
35.9512.38TwistBiosci TWST ... dd23.64+0.98 ...
20.9311.54TwoRiverBancorpTRCB1.3 15 20.85+0.36.07
80.4911.372U TWOU ... dd16.52–0.30 ...U
71.9757.00UMBFin UMBF1.8 16 65.00+1.46.30
22.647.31USATruck USAK ... 6 7.84–0.10 ...
1.800.88USAutoPartsNtwkPRTS ... dd 1.59+0.09 ...
75.6254.24USEcology ECOL1.1 28 64.83+1.77.18
85.8568.20USLime&MinUSLM .7 2176.00+0.01.135
368.83224.43UltaBeauty ULTA ... 20239.92–8.54 ...
16.676.94UltraClean UCTT ... dd15.69+0.32 ...
74.5037.44UltragenyxPharmRARE ... dd42.71–0.05 ...
11.976.30Ultralife ULBI ... 6 8.48+0.19 ...
20.3915.06Umpqua UMPQ5.3 10 15.86+0.01.21
7.945.19UnicoAmericanUNAM ... dd 7.00–0.03 ...
49.4025.54UnionBankshares UNB3.9 20 32.15–0.20 .31
82.4921.98uniQure QURE ... dd42.96+0.05 ...
97.8577.02UnitedAirlines UAL ... 890.09+2.93 ...
23.9917.85UnitedBancsharesUBOH2.6 8 19.87–0.73.13
39.9829.13UnitedBkshrsWVUBSI3.5 15 38.49+0.55.34
29.7920.23UtdCmtyBks UCBI2.3 13 28.83+0.85.17
11.068.49UtdCmtyFnlUCFC3.0 14 10.84+0.33.08
16.7212.01UnitedFinBncpUBNK3.4 19 14.29+0.64 .12
56.2140.86UnitedFire UFCS2.9 55 46.04+0.65.33
20.8116.54UnitedGuardian UG6.0 20 18.40–0.13.55
11.459.18UnitedSecBcshrsUBFO4.3 11 10.32–0.12.11
128.9474.31UnitedTherapUTHR ... dd82.14+0.25 ...
20.636.93Uniti UNIT2.627 7.65+0.33.05
24.7016.74UnityBancorpUNTY1.6 10 20.14–1.70.08
17.465.61UnityBiotech UBX ... dd 7.02+0.49 ...
230.3278.78UnivDisplayOLED .2 70171.92+2.57.1052-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues