September 2, 2019 BARRON’S M21
35.0919.56MidlandStBncpMSBI3.8 11 25.77+0.45.2425
35.2023.80MidWestOneFinMOFG2.8 12 28.97+0.42.2025
27.9515.09MilestonePharmMIST ... ...22.60+2.37 ...
46.3028.66MillerHermanMLHR2.0 16 42.28+1.56.21
74.7148.65MillicomIntl TIGO ... dd51.12+2.06 ...
54.5729.66Mimecast MIME ... dd40.93–1.60 ...
2.502.09MindCTI MNDO11.6 8 2.24+0.04.26
12.954.07MinervaNeurosciNERV ... dd 7.14+0.36 ...
111.9928.50MiratiTherapMRTX ... dd81.97–1.38 ...
15.5012.05MirumPharmMIRM ... ...12.69–1.49 ...
27.5413.19Misonix MSON ... dd19.58–0.43 ...
4.422.50MitchamIndustriesMIND ... dd 3.54–0.24 ...
44.5729.02MobileMini MINI3.5dd31.26+0.37.275
7.423.98MobileIron MOBL ... dd 6.90–0.21 ...
29.7911.54Moderna MRNA ... dd15.73+1.85 ...
29.309.51MomentaPharmMNTA ... dd12.63+0.61 ...
49.3822.85Momo MOMO ... 2436.78+4.95 ...
48.7134.45MonarchCasinoMCRI ... 2444.38+0.72 ...
55.8538.78Mondelez MDLZ2.1 27 55.22+1.59.285
6.841.33MoneyGram MGI ... dd 4.28+0.56 ...
184.7862.30MongoDB MDB ... dd152.31+12.94 ...
161.50101.99MonolithicPowerMPWR1.1 64 150.56+2.46.40
21.0915.29MonotypeImagingTYPE2.3 32 19.75–0.18.116
89.7260.78Monro MNRO1.1 32 77.72+1.22.22
66.3847.74MonsterBevMNST ... 3158.67+2.59 ...
162.46 99.67MorningstarMORN .7 40161.58+8.56.28
33.5015.72Morphic MORF ... ...18.50–2.51 ...
31.9621.75MorphoSys MOR ... dd29.48–0.16 ...
27.1912.09MotorcarPartsMPAA ... dd14.53–0.25 ...
2.25 0.78 MtnProvDiamondsMPVD ... ... .80–0.04 ...
10.202.18MustangBio MBIO ... dd 3.94–0.18 ...
38.9024.28MutualFirstFinMFSF2.7 12 30.17–0.19 .20
39.5916.63Mylan MYL ... cc19.47+1.13 ...
67.7939.01MyoKardia MYOK ... dd53.77+0.95 ...
50.44 22.04 MyriadGeneticsMYGN ... cc23.53+1.04 ...N
34.9112.90NapcoSecurityNSSC ... 5734.48+2.18 ...
40.7430.36NBTBancorpNBTB3.0 13 34.97+0.25.26
16.981.56NCSMultistageNCSM ... dd 2.16+0.14 ...
19.27 12.00NGMBiopharmNGM ... ...17.73+0.35 ...
155.76100.54NICE NICE ... 57153.25+1.18 ...
23.4511.76NIC EGOV1.5 27 20.82+0.97.08
8.511.54NIIHoldings NIHD ... dd 1.66+0.07 ...
31.3415.62NMIHoldings NMIH ... 1528.34+0.34 ...
20.505.55NN NNBR4.4dd 6.42+0.37.07
108.5167.62NXPSemi NXPI1.0 15 102.14+4.15.25
3.271.12NabrivaTherapNBRV ... dd 2.02+0.04 ...
44.3425.52NanometricsNANO ... 2227.29–0.39 ...
34.7813.26NanoStringTechNSTG ... dd25.48+2.13 ...
2.250.45NantHealth NH ... dd .49–0.03 ...
4.230.93NantKwest NK ... dd 1.30+0.03 ...
104.6975.49Nasdaq NDAQ1.9 31 99.84+2.32.47
33.52 11.08Natera NTRA ... dd32.95+0.63 ...
91.9462.20Nathan's NATH2.1 13 66.60+0.60.35
127.32 39.72 NationalBeverageFIZZ ... 1440.90+0.79 ...
10.945.88NatlCineMediaNCMI8.318 8.20+0.79.17
28.8921.22NatlGeneralNGHC .8 1223.58+0.12.05
51.0038.01NatlInstrumentsNATI2.4 37 42.00+0.59.25
68.8635.58NatlResearchNRC1.2 54 64.03+1.95 .19
15.7310.63NatlSecurityNSEC1.7 17 11.50+0.06.05
46.6325.60NationalVision EYE ... cc28.36+1.43 ...
329.00247.25NatlWesternLifeNWLI .1 7257.82+6.16.36
14.258.73NaturalAlt NAII ... 7 9.70–0.24 ...
37.4522.25NatusMedicalNTUS ... dd27.68–1.15 ...
15.678.23Navient NAVI5.0 7 12.74+0.29.16
69.7616.56NektarTherapNKTR ... dd17.57+0.58 ...
97.3850.60Neogen NEOG ... 6270.52+0.91 ...
4.232.00NeoleukinTherapNLTX ... dd 3.34–0.23 ...
12.692.23NeonTherapNTGN ... dd 2.69+0.23 ...
6.001.13NeosTherapNEOS ... dd 1.91+0.04 ...
8.072.78Net1UEPS UEPS ... dd 3.13–0.08 ...
88.0844.55NetApp NTAP4.0 12 48.06+2.63.48
289.69184.60Netease NTES1.0 26 255.00+7.771.04
386.80231.23Netflix NFLX ... cc293.75+2.31 ...
44.2524.63Netgear NTGR ... cc34.72+2.05 ...
30.30 20.94 NetScout NTCT ... dd22.15+0.67 ...
126.9864.72Neurocrine NBIX ... cc99.42+1.83 ...
39.398.90Neuronetics STIM ... dd10.67+1.20 ...
16.708.90NewFortressEner NFE ... dd16.03+1.25 ...
6.515.58NYMortgageNYMT13.012 6.15–0.04.20
24.5713.04NewellBrandsNWL5.5dd16.60+0.84.23
3.171.28NewLinkGeneticsNLNK ... dd 1.61+0.02 ...
12.947.02Newmark NMRK4.612 8.68+0.50.10
14.3810.65NewsCorpANWSA1.5 52 13.75+0.21.10
14.7310.85NewsCorpB NWS1.4 54 14.16+0.21.10
23.8415.59NewtekBusSvcsNEWT8.5...22.81+0.36.58
119.9370.09NexstarMediaNXST1.8 12 98.89+5.00.45
36.00 13.86NextCure NXTC ... ...34.73+4.60 ...
23.1713.60NextGenHlthcrNXGN ... 4014.21–0.06 ...
12.507.92NicholasFin NICK ... dd 9.25–0.17 ...
14.889.419F JFU ... 610.86+0.25 ...
13.605.33NiuTech NIU ... dd 7.89–0.72 ...
31.08 12.60 nLIGHT LASR ... cc12.92–0.73 ...
13.50 5.13 Noodles NDLS ... dd 5.77+0.30 ...
149.23110.16Nordson NDSN1.1 25 135.96+5.12.38
27.5815.54NortheastBankNBN .2 1420.99+0.69.01
18.5510.02NorthernTechsIntlNTIC2.2 18 10.95+0.24.06
109.2575.96NorthernTrustNTRS3.2 13 87.93+3.22.70
16.3412.76NorthfieldBancNFBK2.8 20 15.52+0.34.11
45.4029.66NorthrimBanCorpNRIM3.6 13 36.20+1.18 .33
18.8115.50NorthwestBcshsNWBI4.6 16 15.81+0.01.18
27.8116.52NorthwestPipeNWPX ... 723.00–1.95 ...
40.5828.08NorwoodFinNWFL3.1 14 30.72+0.50.24
30.1420.83NovaMeasuringNVMI ... 1927.70–0.23 ...
3.240.65Novan NOVN ... dd 2.15–0.27 ...
96.3155.68Novanta NOVT ... 4875.00+1.92 ...
51.604.01Novavax NVAX ... dd 5.97–0.27 ...
4.090.60NovelionTherapNVLN ... dd .67+0.01 ...
98.7026.02Novocure NVCR ... dd90.86–1.63 ...
18.1612.67NuanceCommsNUAN ... dd16.81–0.18 ...
26.254.01NuCana NCNA ... dd 9.08+1.43 ...
61.9617.74Nutanix NTNX ... dd24.23+4.09 ...
72.4143.51Nuvasive NUVA ... 6463.52+0.08 ...
25.171.30Nuvectra NVTR ... dd 1.95+0.63 ...
292.76124.46NVIDIA NVDA .4 38167.51+5.07.16O
1.590.85OHAInvt OHAI6.2dd 1.30+0.04.02
12.198.07OPBancorpOPBK2.110 9.50+0.58.05
5.991.73OPKOHealth OPK ... dd 1.84+0.01 ...
11.25 4.42 Orbcomm ORBC ... dd 4.61–0.11 ...
414.63314.14OReillyAutoORLY ... 23383.76+6.42 ...
117.2167.15OSISystems OSIS ... 30105.01+4.18 ...2.401.26O2MicroIntl OIIM ... ... 1.33+0.02 ...
5.754.08OaktreeSpecOCSL7.3 5 5.19+0.01.095
37.00 1.87 ObalonTherapOBLN... dd 2.05–0.16 ...
19.408.22ObsEva OBSV... dd 9.52–0.18 ...
29.53 20.46 OceanFirstFinOCFC3.2 11 21.02+0.33.17
7.312.35OcularTherapeutixOCUL... dd 4.29–0.14 ...
43.7511.54OdonateTherapODT ... dd30.81–2.29 ...
3.82 1.23 OfficeDepot ODP7.726 1.30–0.03.025
68.3423.36OfficePropIncm OPI8.1dd27.11+0.36.55
42.5026.45OhioValleyBancOVBC2.6 15 32.21+0.74.21
141.8541.88Okta OKTA... dd126.50–5.96 ...
171.87115.00OldDomFreightODFL.4 21163.76+4.83.17
20.9514.45OldNatlBncp ONB3.1 13 16.80+0.38.13
15.75 11.24 Old2ndBcp OSBC.3 1011.79+0.19.01
103.03 54.27 Ollie'sBargainOLLI ... 2655.45–23.07 ...
22.12 9.99 OlympicSteelZEUS.7 910.75+0.41.02
96.0051.02OmegaFlex OFLX1.3 43 84.20–0.63.28
27.0010.30Omeros OMER... dd18.49–0.94 ...
92.5956.96Omnicell OMCL... 6371.80+0.86 ...
23.5414.55ONSemi ON ... 1417.80+0.16 ...
21.7710.011-800-FLOWERSFLWS... 2914.72–0.57 ...
2.381.72180DegreeCapTURN... dd 2.13+0.04 ...
16.83 2.29 111 YI ... dd 2.65–0.04 ...
7.203.751347Property PIH ... dd 4.86+0.01 ...
44.4930.99OpenText OTEX1.8 37 39.09+0.52.1746
14.205.31Opera OPRA... 5113.61+0.72 ...
13.007.80Optibase OBAS... dd11.96–0.53 ...
6.403.20OpticalCable OCC ... dd 3.64+0.12 ...
15.274.44OptiNose OPTN... dd 7.66+1.59 ...
29.5017.79OpusBank OPB2.1 37 20.76+0.47.11
16.24 6.52 OraSureTechsOSUR... 21 6.60–0.20 ...
21.648.65OrchardTherapORTX... dd14.80+1.04 ...
8.442.97OrganiGram OGI ... 25 4.21–0.44 ...
1.330.22OrganovoHoldingsONVO... dd .26–0.03 ...
41.7927.41OriginBancorpOBNK1.2 15 32.04–0.15.0925
18.3014.07OritaniFinancialORIT5.8 15 17.13+0.37.25
74.4447.79OrthofixIntl OFIX ... cc50.84–0.53 ...
47.8225.11OrthoPediatricsKIDS ... dd32.19+1.52 ...
9.902.20OsmoticaPharmOSMT... dd 3.06+0.26 ...
3.161.50Otonomy OTIC ... dd 2.26+0.03 ...
54.5144.22OtterTail OTTR2.8 26 50.62+1.27.35
30.858.96Overstock OSTK... dd15.73–4.16 ...
6.821.53OvidTherap OVID ... dd 1.77–0.15 ...
19.1911.88OxfordImmunotecOXFD... dd13.36–0.13 ...
11.057.35OxfordLane OXLC17.2dd 9.43–0.56.135
7.525.89OxfordSquareOXSQ13.1dd 6.16–0.05.067PQ
70.0034.31PAMTransportPTSI ... 1157.69+6.49 ...
9.006.03P&FIndustriesPFIN2.8 4 7.03–0.07.05
20.9513.36PCBBancorp PCB1.5 10 16.47+0.55.06
43.0527.04PCConnectionCNXN... 1335.23–0.07 ...
39.6914.80PCM PCMI ... 1835.01+0.06 ...
7.00 3.88PC-Tel PCTI3.2dd 6.82+0.44.055
53.8324.13PDCEnergyPDCE... 1731.85+6.60 ...
14.007.56PDFSolutionsPDFS... dd11.71+0.28 ...
3.892.25PDLBiopharmPDLI ... 8 2.34–0.12 ...
15.1812.42PDLCommBncpPDLB ... 9413.99+0.13 ...
12.638.85PICO PICO ... cc 9.63+0.03 ...
39.4022.62PRAGroup PRAA... 2634.14+1.39 ...
121.9882.12PRAHealthSciPRAH... 4298.84+3.47 ...
10.02 4.51 PRGXGlobalPRGX... cc 5.39+0.39 ...
107.4462.05PTC PTC ... dd65.47+0.35 ...
48.9927.53PTCTherap PTCT ... dd44.57+0.89 ...
73.0053.43Paccar PCAR2.0 10 65.56+3.03.32
7.843.90PacBiosciCAPACB... dd 5.55–0.06 ...
10.456.80PacificMercBncpPMBC... 15 7.60+0.08 ...
40.1023.01PacificPremBncpPPBI3.0 13 29.46+0.59.22
55.0035.07PaciraBioSciPCRX... cc37.24+0.70 ...
51.1031.16PacWestBancorpPACW7.0 9 34.08+0.94.60
38.2418.06Palomar PLMR... ...34.03+0.20 ...
19.06 10.26PanAmerSilverPAAS.8 dd18.45+1.00.035
60.5638.29PapaJohn's PZZA1.8dd49.76+6.70.225
12.202.87ParatekPharmaPRTK... dd 3.74–0.04 ...
42.00 25.74 Park-Ohio PKOH1.8 7 27.19+0.07.125
5.603.47PartnerCommsPTNR... 54 4.39+0.15 ...
67.5027.32PatrickIndustriesPATK ... 836.14+0.59 ...
25.50 12.60 PatriotNatBncpPNBK.3 dd13.32–0.74 .01
27.29 17.23PatternEnergyPEGI6.2dd27.15+1.39.422
26.60 15.73 Patterson PDCO6.2 13 16.72+0.18.26
18.397.87PattersonUTIEnPTEN1.8dd 8.65+0.75.04
88.4361.32Paychex PAYX3.0 29 81.70+1.98.62
112.46 53.46Paylocity PCTY... cc109.22+0.54 ...
121.4874.66PayPal PYPL ... 52109.05+3.01 ...
11.003.75PeakResorts SKIS2.6dd10.98+0.03.07
34.3023.96PeapackGladFinlPGC .7 1228.13+1.06.05
79.6743.21PegasystemsPEGA.2 dd70.15+0.49.03
34.8716.72PennNationalPENN... 2419.17+1.15 ...
89.6227.33PennVirginiaPVAC... 228.50–0.94 ...
7.846.21PennantParkPNNT11.422 6.31–0.01.18
46.2834.84PennsWoodsBncpPWOD4.6 12 41.29+0.99 .47
18.7113.66People'sUtdFinPBCT4.9 11 14.37+0.31.1775
36.9228.35PeoplesBncpOHPEBO4.4 12 30.71+0.28.34
34.3220.03PeoplesBncpNCPEBK2.0 12 27.87+0.72.14
49.7139.01PeoplesFinSvcsPFIS3.0 12 44.77+1.87.34
137.11 104.53PepsiCo PEP2.8 15 136.73+6.46.955
11.083.56Perceptron PRCP... 21 4.63+0.09 ...
38.8020.92Perficient PRFT ... 4136.84+0.52 ...
2.480.56PerformShippingDCIX ... dd .91+0.04 ...
2.861.00PerformantFinPFMT... dd 1.06–0.07 ...
7.062.47PerionNetworkPERI ... 18 6.38+0.35 ...
9.60 8.14 Perma-PipeIntlPPIH ... dd 8.28–0.09 ...
31.8814.25Personalis PSNL ... ...19.35+0.49 ...
43.9321.29PetIQ PETQ... cc31.66+1.38 ...
37.5215.00PetMedExpressPETS6.8 11 15.80+0.34.27
16.652.55PhaseBioPharmPHAS... dd 8.64+1.09 ...
47.85 20.09 PhibroAnimalPAHC2.3 15 20.65–10.21.12
11.587.95Photronics PLAB ... 2310.80+1.38 ...
31.64 14.83PilgrimPride PPC ... 2831.16+1.03 ...
33.88 16.53Pinduoduo PDD ... dd32.77+3.28 ...
65.6043.23PinnacleFinPtrsPNFP1.2 11 52.67+0.87.16
15.102.34PintecTech PT ... dd 3.12+0.04 ...
5.752.60Pixelworks PXLW... dd 3.15+0.01 ...
10.435.98PlayaHotels PLYA ... 43 8.09+0.43 ...
66.9847.63Plexus PLXS ... 1357.21+1.27 ...
38.37 14.84 Pluralsight PS ... dd16.10+0.55 ...
200.00136.83Pool POOL1.1 32 196.38+3.10.55
58.9944.22Popular BPOP2.3 9 52.57+1.55 .30
3.802.10PortmanRidgePTMN10.1dd 2.38+0.23.06
37.9514.81PortolaPharmPTLA ... dd29.06+1.26 ...
13.603.10Potbelly PBPB... dd 4.63–0.03 ...
48.7028.07PotlatchDelt PCH4.2 29 38.48+1.99.40
40.9522.55PowellIndustriesPOWL2.9 86 36.32+0.50.26
102.3847.35PowerIntegrationsPOWI.8 4589.02+6.13.17
19.00 7.80 PrecisionBio DTIL ... ... 8.52+0.20 ...
61.8839.87PreferredBankLAPFBC2.4 10 49.96+1.84.3082.7045.12PreformedLinePLPC1.6 11 51.25+2.24.20
20.8214.07PremierFinBncpPFBI3.9 10 15.50+0.36 .15
47.2231.31Premier PINC ... dd35.26–1.66 ...
17.8112.04Presidio PSDO1.0 41 16.02+0.02 .04
16.907.41PrevailTherapPRVL ... ...11.32–0.57 ...
88.6548.06PriceSmart PSMT1.2 26 60.43+2.93.35
20.6010.70PrimoWater PRMW... dd12.23+0.31 ...
25.74 17.80 PrimorisSvcs PRIM1.2 12 19.54+0.56.06
61.1240.42PrincipalFin PFG4.1 10 53.22+0.91.55
42.3422.00PrincipiaBio PRNB... dd39.70+5.53 ...
7.983.42ProgenicsPharmPGNX... dd 4.40+0.11 ...
47.6030.23ProgressSoftwarePRGS1.6 32 37.78–0.07.155
132.8575.92Proofpoint PFPT ... dd113.61–1.30 ...
24.00 7.03 ProQRTherapPRQR... dd 7.19–0.56 ...
7.585.70ProspectCapitalPSEC11.3... 6.37–0.23 .06
14.365.49ProtagonistTherapPTGX... dd13.03+0.35 ...
23.6015.05ProtectiveInsAPTVCA2.6dd15.41–0.59.10
23.6015.30ProtectiveInsBPTVCB2.5dd16.20+0.89.10
3.940.27ProteonTherapPRTO... dd .32+0.01 ...
10.380.61ProteostasisTher PTI ... dd .76+0.08 ...
15.91 6.71 Prothena PRTA... dd 8.41+1.52 ...
75.6146.53ProvidenceServicePRSC... dd56.21–0.71 ...
21.8114.67ProvidentFinPROV2.8 35 20.19+0.17.14
19.5713.92PrudentialBancorpPBIP1.2 15 16.18+0.53 .05
50.758.45PumaBiotechPBYI ... dd10.75–0.24 ...
14.805.40Puyi PUYI ... ... 6.04–1.61 ...
61.7535.00QADA QADA.7 cc40.52+2.69.072
49.4027.50QADB QADB.8 cc29.59+1.29.06
43.9030.15QCRHoldingsQCRH.7 1235.31+0.60 .06
24.89 11.61QIWI QIWI1.2 21 24.30+1.34 .28
80.8454.74Qorvo QRVO... 4471.43+1.09 ...
90.3449.10Qualcomm QCOM3.2 28 77.77+4.25.62
97.1265.94Qualys QLYS... 4979.62–2.55 ...
36.1514.03Quanterix QTRX... dd26.33+1.36 ...
1.550.86Quarterhill QTRH2.7dd 1.41+0.08.0094
77.6344.27Quidel QDEL... 3863.05+4.71 ...
20.0210.15QuinStreet QNST... 1011.45+0.43 ...
11.305.52Quotient QTNT... dd 9.02–0.23 ...
24.24 10.79 QurateRetailBQRTEB... 910.85–0.64 ...
25.03 10.40 QurateRetailAQRTEA... 910.71–0.61 ...
20.393.47Qutoutiao QTT ... dd 4.64–0.03 ...R
30.2817.03RBBBancorp RBB2.2 9 18.43+0.60.10
171.54123.50RBCBearingsROLL ... 37159.53+8.48 ...
32.6912.50RCIHospitalityRICK .9 1217.80+0.67.04
4.992.54RCMTech RCMT... 11 3.34+0.11 ...
83.45 32.37 REGENXBIORGNX... dd34.49+0.56 ...
11.855.14RFIndustries RFIL1.019 7.62–0.05.02
31.0024.16RGCResourcesRGCO2.3 26 28.38+1.26.165
12.706.70RISEEducationREDU... 27 8.28+0.28 ...
13.197.10R1RCM RCM ... dd11.66 ... ...
6.152.95RTISurgical RTIX ... dd 3.18+0.13 ...
36.9611.24RaPharm RARX... dd27.20–0.54 ...
28.77 12.81RadiusHealthRDUS... dd28.30+4.63 ...
16.549.97RadNet RDNT... 1913.91–0.56 ...
27.8521.43Radware RDWR... 6224.45–0.57 ...
8.503.01RamacoRscsMETC... 6 4.26+0.53 ...
13.167.17Rambus RMBS... dd12.54+0.98 ...
17.1013.16RandolphBancorpRNDB... 7514.99–0.01 ...
66.0126.27Rapid7 RPD ... dd53.69+0.14 ...
20.2416.25RattlerMidstrmRTLR ... ...18.31+0.79 ...
49.20 27.32 RavenIndustriesRAVN1.8 28 29.17+1.61 .13
3.411.43RealNetworksRNWK... dd 1.61+0.06 ...
66.2542.90RealPage RP ... cc63.67–0.03 ...
30.05 12.58 RealReal REAL ... ...13.07–2.28 ...
104.5347.50ReataPharmRETA... dd77.10+5.84 ...
58.00 42.51 RedRiverBcshsRRBI ... ...42.75–2.45 ...
41.5024.57RedRobin RRGB... dd33.49–1.41 ...
32.8116.76RedRockResorts RRR1.9 52 20.85+1.69.10
23.4713.50Redfin RDFN... dd16.89+0.03 ...
9.575.13RedHillBio RDHL... dd 7.58+0.32 ...
83.521.45Reebonz RBZ ... ... 1.88+0.06 ...
70.2655.50RegencyCtrs REG3.6 38 64.51+1.17.585
442.00 279.39 RegenPharmREGN... 16290.05+3.20 ...
46.9528.02Renasant RNST2.7 11 32.79+0.71 .22
32.529.90RenewableEnergyREGI ... dd12.17+0.55 ...
28.2511.98Rent-A-Center RCII ... 1225.53+0.84 ...
99.2548.26Repligen RGEN... cc92.81+1.95 ...
23.558.88Replimune REPL ... dd10.38+0.26 ...
52.6835.17RepublicBcpKYARBCAA2.5 12 42.45+0.24.264
7.853.86RepublicFirstBncpFRBK... 46 4.05+0.17 ...
19.5012.72ResourcesConnectRECN3.4 17 16.55+0.22.14
3.140.35RestorationRobHAIR ... dd .60–0.06 ...
16.666.21resTORbio TORC... dd 9.62–0.38 ...
19.8015.44RetailOppor ROIC4.5 45 17.51+0.08.197
33.0011.84Retrophin RTRX... dd12.59–0.48 ...
27.80 9.88 RevanceTherapRVNC... dd10.60–0.16 ...
32.6218.00RhythmPharmRYTM... dd22.52+0.95 ...
7.204.23RibbonCommsRBBN... cc 5.17+0.05 ...
9.205.00RichardsonElecRELL4.1dd 5.84+0.23.06
3.65 1.69 RigelPharm RIGL ... dd 1.69–0.09 ...
24.056.77RigNet RNET... dd 7.84+0.60 ...
7.464.33RiminiStreet RMNI ... dd 4.77–0.06 ...
9.995.46RiverviewBncpRVSB2.6 9 7.05+0.06.045
14.55 9.90 RiverviewFinlRIVE4.015 9.97+0.01 .075
25.9610.75RocketPharmRCKT... dd10.85–0.21 ...
6.882.19RockwellMedicalRMTI ... dd 2.56+0.26 ...
32.7622.44RockyBrandsRCKY1.9 14 29.14+0.51.14
10.507.95RockyMtnChocRMCF5.223 9.32 ... .12
153.29 26.30Roku ROKU... dd151.36+13.62 ...
108.48 75.91RossStores ROST1.0 24 106.01+3.06 .255
136.88 70.16RoyalGold RGLD.8 93133.38+4.03.265
26.01 9.15 RubiusTherapRUBY... dd 9.28–0.32 ...
12.143.06RuhnnHoldingRUHN... dd 4.51–0.15 ...
45.9931.53RushEntA RUSHA1.4 8 36.11–1.13.13
45.5132.35RushEntB RUSHB1.4 9 37.18–1.01.13
31.90 18.88 RuthsHospitalityRUTH2.7 14 19.45+0.09.13
102.3955.75Ryanair RYAAY... 1457.30+0.43 ...S
47.07 33.34 S&TBancorp STBA3.2 11 34.22+0.17.27
266.58 146.13SBAComm SBAC.6 cc262.43+1.63.37
27.9319.30SBOneBancorpSBBX1.5 11 22.32+0.51.085
1.900.35SCYNEXIS SCYX... dd 1.10 ... ...
64.2142.27SEIInvestmentsSEIC1.1 19 57.51+2.13.33
23.0314.08SI-BONE SIBN ... dd19.44+0.59 ...
8.354.68SIGATech SIGA ... 1 5.02+0.09 ...
72.3832.99Sina SINA ... 2041.17+0.98 ...
12.097.76SLM SLM1.4 7 8.44+0.25.03
35.1016.94SMARTGlobal SGH ... 928.41+1.84 ...
5.982.52SMTC SMTX... dd 3.22+0.02 ...
4.671.77SORLAutoPartsSORL... 5 3.18+0.04 ...
7.320.61SPIEnergy SPI ... ... 1.99+0.21 ...
39.4527.13SPPlus SP ... 1634.51+0.76 ...59.1437.92SPSCommerceSPSC... 5950.54+0.87 ...
67.7340.96SS&CTech SSNC.9 3846.61+1.54.10
17.568.11SSRMining SSRM... cc16.42–0.28 ...
330.50177.70SVBFin SIVB ... 9194.62+7.17 ...
20.0010.05SVMK SVMK... dd16.74–1.25 ...
23.8315.70SabraHealthcareSBRA8.3cc21.62+0.08.45
26.6219.41Sabre SABR2.4 27 23.64+0.48.14
102.3477.58SafetyInsuranceSAFT3.7 14 96.44+2.68.90
38.25 28.00 SagaComm SGA4.2 12 28.54+0.54.30
193.5679.88SageTherapSAGE... dd171.67+2.37 ...
86.08 52.04Saia SAIA ... 2085.54+5.89 ...
4.05 1.43 SalemMediaSALM17.7dd 1.47–0.11.065
154.8293.98SandersonFarmsSAFM.9 97149.62+3.66.32
40.5629.83SandySpringBncpSASR3.6 11 33.48+0.73.30
94.16 53.12Sanfilippo JBSS .6 2792.60+6.412.40
19.256.26SangamoTherapSGMO... dd10.90–0.12 ...
34.7122.30Sanmina SANM... 1628.90+0.39 ...
45.6240.00Sanofi SNY2.7 26 42.95+0.371.7223
0.600.15SanofiRt GCVRZ... ... .53–0.01 ...
165.87 89.20 SareptaTherapSRPT... dd90.15–3.46 ...
11.96 2.11 Savara SVRA... dd 2.26+0.10 ...
44.30 27.49 ScanSourceSCSC... 1328.26–1.55 ...
28.9020.94SchnitzerSteelSCHN3.4 5 22.14–0.38.1875
30.009.30ScholarRockSRRK... dd10.59–0.17 ...
47.9431.38Scholastic SCHL1.7 91 35.07+1.67.15
30.8514.79ScientificGamesSGMS... dd18.48+1.50 ...
18.75 9.50 SciPlay SCPL ... 4 9.51–0.37 ...
6.722.44scPharm SCPH... dd 6.50+0.18 ...
23.4111.36ScrippsEW SSP1.6 31 12.36+0.97.05
2.48 1.13SeaChange SEAC... dd 2.32+0.45 ...
31.9421.74SeacoastBkgFLSBCF... 1523.34+0.08 ...
53.7535.38Seagate STX5.0 7 50.21+3.29.63
20.7510.44SeaSpine SPNE... dd10.99+0.48 ...
84.3750.71SeattleGeneticsSGEN... dd72.64–3.65 ...
14.206.65SecooHoldingSECO... 19 7.48+0.18 ...
24.9110.37SecureWorksSCWX... dd12.07+0.50 ...
5.724.60SecurityNatFinSNFCA... 12 4.85–0.05 ...
13.0210.14SelectBancorpSLCT ... 1310.90+0.25 ...
16.551.41SelectaBiosciSELB ... dd 1.78–0.03 ...
81.3556.22SelectiveIns SIGI1.0 20 79.63+1.76.20
60.5539.54Semtech SMTC... 6541.97–1.30 ...
35.9021.97SenecaFoodsASENEA... 1727.48+0.74 ...
35.3724.08SenecaFoodsBSENEB... 1727.49+0.96 ...
19.187.49SeniorHousing SNH7.1dd 8.49+0.15.15
9.262.02SeresTherapMCRB... dd 4.03+0.38 ...
3.210.70ServiceSourceSREV... dd .92+0.01 ...
43.42 29.17 ServisFirstBcshsSFBS2.0 12 30.40+1.10.15
2.600.66SesenBio SESN... dd 1.09–0.04 ...
51.41 30.81 ShenandoahTelSHEN.9 2831.54+0.23.27
12.283.98ShilohIndustriesSHLO... dd 4.18–0.08 ...
68.3924.58ShockwaveMedSWAV... ...41.85+2.25 ...
45.0021.47ShoeCarnivalSCVL1.1 12 30.74+6.89.085
19.1612.95ShoreBancsharesSHBI2.5 8 15.36+0.41.10
77.8835.08Shutterfly SFLY ... cc50.88+0.08 ...
17.180.52SiennaBiopharmSNNA... dd .75–0.01 ...
26.654.78Sientra SIEN ... dd 6.83+0.25 ...
31.1922.68SierraBancorpBSRR3.1 12 24.64+0.57.19
2.070.40SierraOncologySRRA... dd .42+0.01 ...
22.58 10.04 SierraWirelessSWIR ... dd10.80+0.09 ...
137.9498.54SignatureBankSBNY1.9 10 116.65+2.02.56
31.6922.24SilganHoldingsSLGN1.5 17 29.76+0.25.11
45.5028.59Silicom SILC ... 1230.60+0.85 ...
115.2973.13SiliconLab SLAB ... cc109.00+4.48 ...
59.36 30.86 SiliconMotionSIMO3.7 15 32.27+0.01.30
51.5030.87SilkRoadMedSILK ... dd43.09+1.96 ...
16.0512.00SilvercrestAssetSAMG4.6 13 13.07+0.41.15
32.4522.08SimmonsFirstNatSFNC2.7 11 24.00+0.07.16
66.5725.14SinclairBroadcastSBGI1.8 13 44.57+1.47.20
17.957.06SiriusIntlIns SG ... dd 9.00 ... ...
7.255.23SiriusXM SIRI .8 28 6.17+0.18.0121
65.8042.38SkyWest SKYW.8 957.26+3.01.12
94.3960.12Skyworks SWKS2.3 14 75.27+1.72.44
52.0830.44SleepNumberSNBR... 1841.84–0.42 ...
5.161.92SmartSand SND ... 4 2.37–0.14 ...
22.80 11.00 SoYoungIntl SY ... dd12.00–2.80 ...
23.608.79Sohu.com SOHU... dd10.93+0.34 ...
11.365.41SolGelTech SLGL ... dd 8.35–0.06 ...
21.9718.45SolarCapitalSLRC8.0 12 20.46+0.09.41
17.5614.50SolarSeniorCapSUNS8.3 18 16.92–0.15.1175
89.4332.42SolarEdgeTechSEDG... 3681.92+1.02 ...
54.544.32SolidBiosci SLDB ... dd 8.08–0.63 ...
18.267.00SonimTech SONM... ... 7.26–0.64 ...
21.389.23Sonos SONO... 8314.52+1.17 ...
7.695.43SotherlyHotelsSOHO7.7dd 6.80+0.09.13
18.7015.82SouthPlainsFinSPFI .7 ...16.36+0.37.03
85.5056.55SouthState SSB2.1 15 73.58+0.13.43
42.4027.33SouthernFirstBcshSFST ... 1238.17+1.47 ...
40.0029.92SoMOBancorpSMBC1.8 11 33.40+0.70.15
17.6912.87SoNtlBcpVASONA2.5 11 14.62+0.34.09
37.3229.28SouthsideBcshsSBSI3.8 15 32.93+0.71.31
11.717.20SparkEnergySPKE7.7dd 9.46–0.70.1813
114.2034.53SparkTherapONCE... dd97.41–3.37 ...
16.006.70SpartanMotorsSPAR.8 3712.61+1.15.05
23.008.82SpartanNashSPTN7.1 87 10.77+0.02 .19
23.406.22SpectrumPharmSPPI ... dd 7.34–0.42 ...
14.485.52SperoTherapSPRO... dd 9.95+0.29 ...
23.5316.70SpiritofTexas STXB ... 1720.60–0.01 ...
143.7083.69Splunk SPLK ... dd111.82–6.74 ...
17.2511.12SpokHoldingsSPOK4.3dd11.75–0.10.125
6.693.41SportsmansWrhsSPWH... 8 4.22+0.60 ...
29.6716.46SproutsFarmersMkt SFM ... 1617.95+0.03 ...
54.0021.70StaarSurgicalSTAA ... cc30.11+0.40 ...
256.3532.54Stamps.comSTMP... 1164.36–0.17 ...
15.386.16StarBulkCarriersSBLK ... dd10.47+0.80 ...
99.7252.45Starbucks SBUX1.5 34 96.56+1.86.36
28.6012.59StarsGroup TSG ... cc15.19+1.12 ...
36.4528.46StateAutoFin STFC1.3 27 31.97–0.01.10
20.99 8.55 StealthBioTherMITO ... ... 8.90–1.10 ...
4.182.73StealthGas GASS... dd 3.15–0.04 ...
2.201.54SteelConnectSTCN... dd 1.75–0.05 ...
48.1725.03SteelDynamicsSTLD3.6 6 27.00+0.46 .24
2.460.65SteinMart SMRT... dd .69–0.02 ...
62.8034.36Stericycle SRCL... dd44.89+2.05 ...
15.759.71SterlingCnstr STRL ... 1311.19+0.20 ...
39.1227.88StevenMaddenSHOO1.7 20 33.22+3.21.14
52.4416.05StitchFix SFIX ... 4119.06+0.09 ...
39.1028.02StockYardsBncpSYBT2.9 14 36.30+1.19.26
38.43 22.01StokeTherapSTOK... ...37.44+5.62 ...
45.6216.14StoneCo STNE... 5730.08–0.61 ...
30.6017.06Stratasys SSYS... cc23.82+1.20 ...
189.79102.22StrategicEd STRA1.2dd169.23+1.66.50
37.50 18.51 Strattec STRT3.0dd18.71–2.45 .14
33.9522.01StratusProp STRS... dd26.30+1.09 ...
6.52 2.07 StrongbridgeBioSBBP... 6 2.59+0.17 ...
15.7510.65SummitStateBkSSBI4.1 14 11.85 ... .12
2.461.10SummitTherapSMMT... 1 1.34+0.08 ...
6.751.08SundanceEnergySNDE... dd 1.30+0.17 ...
13.227.66SundialGrowersSNDL... ... 7.96–1.68 ...7.951.98SunOpta STKL ... dd 2.30–0.06 ...
16.044.55SunPower SPWR ... dd12.52–0.21 ...
21.428.81SunRun RUN ... dd15.33+0.67 ...
20.7312.79SuperiorGroupSGC2.8 14 14.18+0.65.10
51.38 25.32 SupernusPharmsSUPN ... 1427.03+0.90 ...
12.65 1.88 SurfaceOncolSURF ... dd 2.06+0.10 ...
17.755.38SurgeryPartnersSGRY ... dd 6.44+0.27 ...
82.3538.06Surmodics SRDX ... cc47.06+4.38 ...
15.907.69SutroBioph STRO ... dd 8.07–0.05 ...
31.4722.67SykesEnterprisesSYKE ... 2329.00+0.70 ...
26.0717.43Symantec SYMC1.3cc23.25+0.03.075
2.301.28Synacor SYNC ... dd 1.46–0.01 ...
23.9512.45Synalloy SYNL1.6 33 16.04+0.36.25
48.7426.34Synaptics SYNA ... dd32.02–1.17 ...
9.054.96SynchronossSNCR ... dd 7.96–0.09 ...
11.113.39SyndaxPharmSNDX ... dd 8.41–0.76 ...
56.3436.27SyneosHealthSYNH ... cc52.53+2.69 ...
14.59 2.74 Synlogic SYBX ... dd 2.79–0.48 ...
142.94 79.14Synopsys SNPS ... 35141.81+6.76 ...
23.5311.00Synthorx THOR ... dd17.91+1.02 ...
1.620.71SyprisSolutionsSYPR ... dd .99+0.01 ...
13.165.17SyrosPharmSYRS ... dd10.97+0.14 ...T
57.7734.62TCFFinancial TCF3.6 10 38.56+1.54.35
17.3212.19TCGBDC CGBD10.3 18 14.42+0.28.37
25.4710.04TCR2TherapTCRR ... dd16.86+0.03 ...
59.03 42.14 TDAmeritradeAMTD2.7 12 44.41+1.50.30
18.6114.19TFSFin TFSL6.2 63 17.51–0.05 .27
8.755.80THLCredit TCRD12.6dd 6.67–0.04.21
85.2259.96T-MobileUSTMUS ... 2078.05+1.57 ...
32.7416.92TPICompositesTPIC ... dd17.64+0.36 ...
2.350.40TraconPharmTCON ... dd .55+0.03 ...
116.2884.59TRowePriceTROW2.7 14 110.62+5.01.76
49.8423.01TTEC TTEC1.2 39 46.91+1.36.30
18.848.49TTMTech TTMI ... 1710.66+0.74 ...
7.700.52T2BiosystemsTTOO ... dd 1.33+0.14 ...
91.1640.86TabulaRasaHlthTRHC ... dd56.80–3.97 ...
76.6337.40TactileSystemsTCMD ... cc50.44+2.04 ...
11.004.88TaiwanLiposome TLC ... dd 5.10–0.29 ...
139.9184.41TakeTwoSoftwareTTWO ... 49131.97+3.16 ...
73.5231.14Talend TLND ... dd40.69+0.20 ...
74.8126.40TandemDiabetesTNDM ... dd72.43+5.62 ...
8.014.18TandyLeather TLF ... 27 4.55–0.05 ...
9.300.91TarenaIntl TEDU ... dd 1.17–0.12 ...
7.35 4.86 TatTechnologiesTATT ... dd 4.98–0.23 ...
111.0866.93TechData TECD ... 1092.73+5.98 ...
24.6811.12TechTarget TTGT ... 4923.74+0.38 ...
10.46 7.58 Ericsson ERIC .8 cc 7.84–0.23.1079
11.67 3.35TeleNav TNAV ... dd11.32+0.21 ...
4.130.42Teligent TLGT ... dd .95+0.25 ...
39.3820.00Tenable TENB ... dd22.80+0.98 ...
58.6128.73Teradyne TER .7 2052.97+0.98 .09
17.17 10.33TerraFormPowerTERP4.8dd16.96+0.27.2014
31.4424.96TerritBanc TBNK3.2 12 27.35+0.35.22
379.49176.99Tesla TSLA ... dd225.61+14.21 ...
20.0010.20TesscoTech TESS5.4 67 14.78–0.33.20
86.5648.52TetraTech TTEK .7 2681.12+4.47.15
3.66 0.23 TetraphasePharmTTPH ... dd .26 ... ...
91.5047.86TexasCapBcshsTCBI ... 953.88+0.63 ...
130.3787.70TexasInstruments TXN2.5 23 123.75+3.46.77
75.2448.64TexasRoadhouseTXRH2.3 24 51.46+2.52.30
10.877.64TheBancorp TBBK ... 5 9.13+0.01 ...
6.941.82TherapeuticsMDTXMD ... dd 2.89+0.16 ...
35.4815.18TheravanceBioTBPH ... dd22.03+1.55 ...
24.45 8.98 360Finance QFIN ... 10 9.96–0.03 ...
8.202.24TileShop TTS7.452 2.69+0.08.05
300.00 25.40 Tilray TLRY ... dd25.67–2.62 ...
36.3421.91TimberlandBncpTSBK2.3 10 25.57+1.91.15
21.8811.99TitanMachineryTITN ... 2415.06–1.93 ...
41.4614.84TivityHealth TVTY ... 1118.26+0.08 ...
14.086.61TiVo TIVO4.2dd 7.53+0.13.08
12.175.00TizianaLifeSciTLSA ... ... 6.28–0.31 ...
15.80 3.13 Tocagen TOCA ... dd 3.25–0.89 ...
10.80 0.37 TonixPharmTNXP ... dd .43+0.01 ...
22.624.37Torm TRMD ... cc 7.79–0.83 ...
22.6213.56TowerSemi TSEM ... 1719.03+0.30 ...
9.801.11TownSportsCLUB ... dd 1.93+0.46 ...
32.8022.88TowneBankTOWN2.7 13 26.27+0.29 .18
114.2578.67TractorSupplyTSCO1.4 23 101.88+5.02.35
289.51102.35TradeDesk TTD ... cc245.77–0.66 ...
50.4833.68Tradeweb TW .8 5342.59–1.62.08
15.958.40TransActTechsTACT3.0 20 11.83+0.15.09
27.0017.56Transcat TRNS ... 2423.23+1.73 ...
3.85 1.30 TransGlobeEner TGA5.3 5 1.33–0.02.035
14.344.81TranslateBio TBIO ... dd 9.08+0.74 ...
31.5419.76TransMedicsTMDX ... dd23.95+0.67 ...
30.5012.19TravelCenters TA ... dd13.10+0.15 ...
22.857.00Travelzoo TZOO ... 2411.87+0.57 ...
12.203.87TremontMortgageTRMT20.411 4.31–0.17.22
3.580.38Trevena TRVN ... dd .82–0.07 ...
10.624.04TreviTherap TRVI ... ... 4.96+0.16 ...
17.197.00TribunePub TPCO .0 cc 7.65+0.521.50
42.8019.43Tricida TCDA ... dd34.89+1.76 ...
41.3131.05TriCoBancsharesTCBK2.5 13 35.36+0.55.22
33.4525.18TriMas TRS ... 1729.38+0.75 ...
46.2529.75Trimble TRMB ... 3037.52+0.82 ...
4.37 1.30 TrinityBiotechTRIB ... dd 1.36–0.09 ...
69.00 35.41 TripAdvisor TRIP ... 3937.99+1.69 ...
30.1018.20TriStateCapital TSC ... 1019.75+0.62 ...
44.7027.21TriumphBancorp TBK ... 1529.99+1.25 ...
7.543.41trivago TRVG ... 41 4.88–0.02 ...
14.553.01TrueCar TRUE ... dd 3.96+0.36 ...
39.9122.38Trupanion TRUP ... dd24.09–0.97 ...
9.326.51TrustcoBank TRST3.512 7.67+0.13.0681
36.6426.84Trustmark TRMK2.8 15 32.68 ... .23
3.451.25TuesdayMorningTUES ... dd 1.40–0.03 ...
7.632.48Tuniu TOUR ... dd 3.10–0.25 ...
58.56 24.21TurningPtTherapTPTX ... ...54.53+2.34 ...
25.468.25TurtleBeachHEAR ... 4 9.03–0.14 ...
11.986.6021Vianet VNET ... dd 7.85+0.22 ...
26.949.60TwinDisc TWIN ... 1210.11+0.36 ...
35.9512.38TwistBiosci TWST ... dd29.03+0.96 ...
20.4011.54TwoRiverBancorpTRCB1.5 14 18.91+0.21.07
90.3111.372U TWOU ... dd17.88+0.05 ...U
76.3857.00UMBFin UMBF1.9 16 62.32+1.49.30
16.303.19USATech USAT ... ... 8.23+0.27 ...
23.44 7.31 USATruck USAK ... 7 8.68+1.01 ...
1.800.88USAutoPartsNtwkPRTS ... dd 1.48+0.21 ...
77.1554.24USEcology ECOL1.2 26 60.57+3.26.18
85.8568.20USLime&MinUSLM .7 2277.17–2.43.135
368.83224.43UltaBeauty ULTA ... 21237.73–84.37 ...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.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues