August 5, 2019 BARRON’S M19
32.8521.54MidPennBancorpMPB2.9 14 25.07–1.01 .18
142.9896.65Middleby MIDD ... 22129.13–8.90 ...
63.6842.34MiddlesexWaterMSEX1.7 28 58.02–3.41 .24
35.2819.56MidlandStBncpMSBI3.7 12 26.19–0.37.2425
35.2023.80MidWestOneFinMOFG2.7 12 29.77–0.83.2025
27.9515.09MilestonePharmMIST ... ...16.30–1.23 ...
46.30 28.66MillerHermanMLHR1.9 16 43.65–2.03.21
74.7149.57MillicomIntl TIGO ... dd50.27–2.99 ...
54.5729.66Mimecast MIME ... dd46.67–4.21 ...
2.502.09MindCTI MNDO11.8 8 2.20 ... .26
12.954.07MinervaNeurosciNERV ... dd 6.45–0.03 ...
111.99 28.50MiratiTherapMRTX ... dd98.08–0.57 ...
14.6912.72MirumPharmMIRM ... ...13.82+0.26 ...
27.5413.19Misonix MSON ... dd24.68+0.94 ...
4.42 2.50MitchamIndustriesMIND ... dd 4.09–0.07 ...
46.3029.46MobileMini MINI3.4dd32.59–2.10 .275
7.42 3.98MobileIron MOBL ... dd 7.27+0.22 ...
29.79 12.40 Moderna MRNA ... ...12.73–1.39 ...
29.759.51MomentaPharmMNTA ... dd11.69+1.10 ...
49.3822.85Momo MOMO ... 2031.01–3.79 ...
48.71 34.45MonarchCasinoMCRI ... 2445.24–2.47 ...
55.8538.78Mondelez MDLZ1.9 27 53.76–1.05 .285
6.841.33MoneyGram MGI ... dd 2.78+0.36 ...
184.7856.21MongoDB MDB ... dd140.78–17.28 ...
161.50 101.99MonolithicPowerMPWR1.1 62 146.61–4.37.40
22.3015.29MonotypeImagingTYPE2.3 32 19.88–0.12.116
89.7260.78Monro MNRO1.0 36 85.59+2.73.22
66.3847.74MonsterBevMNST ... 3362.39–2.81 ...
157.9699.67MorningstarMORN .7 37151.65–3.55.28
25.1915.72Morphic MORF ... ...23.75+3.50 ...
31.3321.75MorphoSys MOR ... dd29.56–0.19 ...
27.1912.09MotorcarPartsMPAA ... dd17.41–0.86 ...
2.400.80MtnProvDiamondsMPVD ... dd .95–0.05 ...
10.202.18MustangBio MBIO ... dd 2.96–0.25 ...
38.9024.28MutualFirstFinMFSF2.5 14 32.10–0.33.20
39.5916.63Mylan MYL ... cc19.84+1.38 ...
67.7939.01MyoKardia MYOK ... dd53.27–1.63 ...
50.4422.07MyriadGeneticsMYGN ... cc47.08+18.15 ...N
34.9112.90NapcoSecurityNSSC ... 4828.62+0.96 ...
41.4630.36NBTBancorpNBTB2.8 14 37.20–1.43 .26
17.632.46NCSMultistageNCSM ... dd 2.69–0.47 ...
18.7512.00NGMBiopharmNGM ... ...14.21+0.66 ...
155.76 100.54NICE NICE ... 56151.57+0.98 ...
23.45 11.76NIC EGOV1.5 29 22.06+3.62 .08
8.511.58NIIHoldings NIHD ... dd 1.68–0.10 ...
31.3415.62NMIHoldings NMIH ... 1425.98+1.35 ...
22.155.55NN NNBR3.9dd 7.20–1.21.07
108.5167.62NXPSemi NXPI1.0 15 100.46–1.90.25
3.271.12NabrivaTherapNBRV ... dd 2.28–0.07 ...
48.2625.52NanometricsNANO ... 2530.83–4.37 ...
34.78 11.90NanoStringTechNSTG ... dd27.31–5.42 ...
3.240.48NantHealth NH ... dd .54 ... ...
4.230.93NantKwest NK ... dd 1.27+0.01 ...
104.6975.49Nasdaq NDAQ1.9 30 97.95–0.11.47
29.6211.08Natera NTRA ... dd27.69+0.66 ...
95.2062.20Nathan's NATH2.0 14 69.71–2.33.35
127.3240.05NationalBeverageFIZZ ... 1546.28+3.67 ...
10.945.88NatlCineMediaNCMI9.418 7.20+0.08.17
28.8921.22NatlGeneralNGHC .7 1224.38+1.19 .05
51.0038.01NatlInstrumentsNATI2.4 37 42.22–2.98 .25
68.86 35.58NatlResearchNRC1.2 54 65.29–0.05.19
17.7010.63NatlSecurityNSEC1.7 11 11.50–0.37 .05
46.6325.60NationalVision EYE ... cc29.81–2.53 ...
335.00251.50NatlWesternLifeNWLI .1 7257.84–10.03.36
14.258.73NaturalAlt NAII ... 710.15–0.20 ...
37.9022.25NatusMedicalNTUS ... dd31.92+4.51 ...
15.678.23Navient NAVI4.7 7 13.71–0.37.16
69.76 28.04 NektarTherapNKTR ... 931.09–0.03 ...
97.3850.60Neogen NEOG ... 6170.29+0.14 ...
13.00 2.66 NeonTherapNTGN ... dd 2.68–0.59 ...
6.301.13NeosTherapNEOS ... dd 1.33+0.05 ...
9.542.78Net1UEPS UEPS ... dd 3.90–0.15 ...
88.08 44.79 NetApp NTAP4.2 10 46.04–13.07.48
289.69184.60Netease NTES1.0 24 219.70–19.26.69
386.80231.23Netflix NFLX ... cc318.83–16.95 ...
46.6724.63Netgear NTGR ... cc32.99–1.26 ...
30.3021.58NetScout NTCT ... dd23.07–3.20 ...
126.9864.72Neurocrine NBIX ... cc94.05+6.57 ...
39.398.90Neuronetics STIM ... dd11.30–0.17 ...
16.118.90NewFortressEner NFE ... ...11.73–0.53 ...
6.545.58NYMortgageNYMT13.210 6.05–0.06.20
27.0413.04NewellBrandsNWL6.0dd15.34+1.14.23
3.211.28NewLinkGeneticsNLNK ... dd 1.71+0.15 ...
13.887.02Newmark NMRK4.213 9.42–0.43 .10
15.4410.65NewsCorpANWSA1.5dd12.98–0.45.10
15.6310.85NewsCorpB NWS1.5dd13.30–0.40.10
24.2415.59NewtekBusSvcsNEWT8.7...21.16–0.94.46
119.9370.09NexstarMediaNXST1.8 12 98.77–2.78 .45
24.92 13.86NextCure NXTC ... ...22.05+2.28 ...
23.1713.89NextGenHlthcrNXGN ... 4516.16–0.15 ...
12.507.92NicholasFin NICK ... dd 8.52–0.09 ...
13.605.33NiuTech NIU ... dd 7.14+0.76 ...
35.7314.78nLIGHT LASR ... 6615.31–1.87 ...
13.505.85Noodles NDLS ... dd 7.55+0.12 ...
149.23110.16Nordson NDSN1.0 25 135.41–6.42.35
27.5815.54NortheastBankNBN .2 1421.61+0.41 .01
18.8510.40NorthernTechsIntlNTIC2.2 18 11.11–0.05.06
112.7375.96NorthernTrustNTRS3.0 14 93.76–5.88.70
16.7312.76NorthfieldBancNFBK2.9 20 15.40–0.68 .11
45.4029.66NorthrimBanCorpNRIM3.4 13 35.76–1.55.30
18.8115.50NorthwestBcshsNWBI4.3 17 16.76–0.39.18
26.4816.52NorthwestPipeNWPX ... 922.46–1.82 ...
40.5828.08NorwoodFinNWFL2.8 16 34.16–0.87.24
30.4620.83NovaMeasuringNVMI ... 1728.34+0.10 ...
3.240.65Novan NOVN ... dd 2.55–0.04 ...
96.3155.68Novanta NOVT ... 5079.87–8.82 ...
51.60 4.07 Novavax NVAX ... dd 4.34+0.09 ...
4.090.61NovelionTherapNVLN ... dd .68+0.02 ...
86.58 26.02Novocure NVCR ... dd86.09+7.18 ...
18.1612.67NuanceCommsNUAN ... dd16.15–0.69 ...
30.107.53NuCana NCNA ... dd 8.65+0.54 ...
63.38 19.90 Nutanix NTNX ... dd20.04–4.46 ...
72.4143.51Nuvasive NUVA ... 6766.62+7.53 ...
25.17 1.75 Nuvectra NVTR ... dd 1.81–0.31 ...
292.76124.46NVIDIA NVDA .4 30161.19–13.88.16O
1.590.85OHAInvt OHAI6.1dd 1.31+0.24.02
12.808.07OPBancorpOPBK2.210 9.27–0.48 .05
6.161.73OPKOHealth OPK ... dd 1.94–0.19 ...
11.25 5.47 Orbcomm ORBC ... dd 5.50–2.60 ...414.63308.46OReillyAutoORLY... 22369.93–13.86 ...
117.2167.15OSISystems OSIS ... 38109.57–3.79 ...
2.401.26O2MicroIntl OIIM ... ... 1.41+0.05 ...
5.754.08OaktreeSpecOCSL7.2 5 5.27–0.01.095
37.00 3.20 ObalonTherapOBLN... dd 3.24–3.26 ...
19.40 8.54 ObsEva OBSV... dd 8.96–0.87 ...
29.7121.30OceanFirstFinOCFC2.9 13 23.40–2.31 .17
7.312.35OcularTherapeutixOCUL... dd 4.82–0.04 ...
43.75 11.54OdonateTherapODT ... dd42.06+4.04 ...
3.82 1.81 OfficeDepot ODP5.414 1.86–0.14.025
68.8423.36OfficePropIncm OPI8.2dd26.97–0.53.55
52.2026.45OhioValleyBancOVBC2.5 16 33.74–3.04.21
141.85 41.88Okta OKTA... dd132.57–7.96 ...
170.22115.00OldDomFreightODFL.4 21166.06+1.22.17
20.9514.45OldNatlBncp ONB3.0 13 17.13–0.56.13
15.7511.32Old2ndBcp OSBC.3 1012.47–0.78.01
103.0359.72Ollie'sBargainOLLI ... 3780.69–8.22 ...
24.2311.50OlympicSteelZEUS.7 1012.05–0.09 .02
96.0051.02OmegaFlex OFLX1.5 39 75.72+0.47.28
27.0010.30Omeros OMER... dd15.32–0.09 ...
92.5956.96Omnicell OMCL... 6371.29–3.96 ...
23.5414.55ONSemi ON ... 1419.98–2.06 ...
21.7710.011-800-FLOWERSFLWS... 3718.93–0.45 ...
2.501.72180DegreeCapTURN... 61 1.94 ... ...
16.83 3.36 111 YI ... dd 3.53–0.23 ...
7.503.751347Property PIH ... dd 5.05–0.10 ...
44.4930.99OpenText OTEX1.8 38 38.76–5.30.1746
14.245.31Opera OPRA... 3310.38–0.57 ...
12.257.55Optibase OBAS... dd11.75–0.05 ...
6.403.20OpticalCable OCC ... dd 3.80–0.10 ...
22.96 4.95 OptiNose OPTN... dd 5.01–0.98 ...
29.5017.79OpusBank OPB2.1 37 21.35–0.91 .11
17.208.01OraSureTechsOSUR... 27 8.25–0.37 ...
21.648.65OrchardTherapORTX... dd12.91–0.54 ...
8.442.97OrganiGram OGI ... 34 5.77–0.13 ...
1.380.37OrganovoHoldingsONVO... dd .40–0.03 ...
9.104.75OriginAgritechSEED... dd 5.26–0.43 ...
41.8627.41OriginBancorpOBNK1.1 15 33.78–0.13 .0925
18.30 14.07OritaniFinancialORIT5.8 15 17.36–0.62.25
74.4447.79OrthofixIntl OFIX ... cc52.89+3.02 ...
47.8225.11OrthoPediatricsKIDS ... dd34.76–0.14 ...
9.902.20OsmoticaPharmOSMT... ... 3.17–0.13 ...
3.951.50Otonomy OTIC ... dd 2.56–0.19 ...
54.51 44.22OtterTail OTTR2.6 26 53.03–0.18.35
48.008.96Overstock OSTK... dd21.13+1.08 ...
9.841.53OvidTherap OVID ... dd 2.00–0.12 ...
19.1911.88OxfordImmunotecOXFD... dd13.21+0.50 ...
11.507.35OxfordLane OXLC15.6dd10.38–0.25.135
7.525.89OxfordSquareOXSQ12.4dd 6.50–0.20 .067PQ
70.0034.31PAMTransportPTSI ... 1054.41–0.80 ...
9.006.03P&FIndustriesPFIN2.540 8.00–0.06.05
20.9513.36PCBBancorp PCB1.5 10 15.74–1.19 .06
43.0527.04PCConnectionCNXN... 1539.85+6.40 ...
39.6914.80PCM PCMI ... 1834.87–0.10 ...
6.153.88PC-Tel PCTI4.7dd 4.64–0.10 .055
64.66 26.45 PDCEnergyPDCE... dd26.83–0.99 ...
14.007.56PDFSolutionsPDFS... dd12.75–0.71 ...
3.892.25PDLBiopharmPDLI ... dd 2.79–0.19 ...
15.4012.42PDLCommBncpPDLB ... cc14.31–0.09 ...
12.638.85PICO PICO ... 34 9.98–0.51 ...
40.0522.62PRAGroup PRAA... 2329.75–0.40 ...
121.9882.12PRAHealthSciPRAH... 4096.76–4.33 ...
10.02 5.22 PRGXGlobalPRGX... cc 5.52–1.11 ...
107.44 66.55 PTC PTC ... dd67.27–6.09 ...
48.9927.53PTCTherap PTCT ... dd44.72–1.80 ...
73.0053.43Paccar PCAR1.9 10 67.22–4.45.32
25.2623.67PacerEMCashCowsECOW5.8...23.97–1.08.3494
7.843.33PacBiosciCAPACB... dd 5.43+0.19 ...
10.456.80PacificMercBncpPMBC... 15 7.52–0.62 ...
40.1023.01PacificPremBncpPPBI3.0 13 29.20–2.53.22
55.0035.07PaciraBioSciPCRX... cc43.75–0.22 ...
52.1531.16PacWestBancorpPACW6.7 9 35.79–3.20.60
29.50 18.06Palomar PLMR... ...28.75+1.67 ...
17.6210.26PanAmerSilverPAAS.9 dd16.10+0.41.035
60.5638.05PapaJohn's PZZA2.1dd43.89–2.94 .225
12.30 2.87 ParatekPharmaPRTK... dd 3.08–0.13 ...
43.1528.01Park-Ohio PKOH1.7 7 29.76–1.66 .125
5.603.63PartnerCommsPTNR... 49 4.00–0.05 ...
67.5027.32PatrickIndustriesPATK ... 1044.02–2.19 ...
25.5013.80PatriotNatBncpPNBK.3 2514.50+0.13.01
21.9516.80PatriotTransportPATI ... 2617.25–0.35 ...
24.43 17.23PatternEnergyPEGI7.3dd23.06–0.47.422
26.6018.94Patterson PDCO5.4 22 19.24–0.37.26
18.399.49PattersonUTIEnPTEN1.5dd10.33–0.26 .04
88.4361.32Paychex PAYX3.0 29 83.93–2.65.62
107.9553.46Paylocity PCTY... cc99.68–7.43 ...
121.4874.66PayPal PYPL ... 51107.09–8.40 ...
11.003.75PeakResorts SKIS2.6dd10.86–0.07.07
34.8123.96PeapackGladFinlPGC .7 1227.32–1.24 .05
79.6743.21PegasystemsPEGA.2 dd72.02–6.82.03
35.3617.30PennNationalPENN... 2418.93–0.56 ...
89.6227.33PennVirginiaPVAC... 331.90–1.88 ...
7.846.21PennantParkPNNT11.015 6.54–0.14.18
46.5034.84PennsWoodsBncpPWOD4.2 13 44.41–0.74.47
19.0013.66People'sUtdFinPBCT4.6 12 15.40–1.37.1775
37.1528.35PeoplesBncpOHPEBO4.3 12 31.29–1.31.34
34.3220.03PeoplesBncpNCPEBK2.0 12 27.83+0.37.14
49.71 39.01PeoplesFinSvcsPFIS2.8 14 47.90+2.11 .34
135.24104.53PepsiCo PEP3.0 14 127.92–3.30.955
11.253.56Perceptron PRCP... 22 4.75+0.75 ...
38.80 20.92Perficient PRFT ... 4036.26+0.71 ...
2.480.56PerformShippingDCIX ... dd .88–0.12 ...
2.861.00PerformantFinPFMT... dd 1.18–0.10 ...
4.72 2.47PerionNetworkPERI ... 13 4.63+0.07 ...
9.608.31Perma-PipeIntlPPIH ... dd 8.71–0.05 ...
31.88 15.26 Personalis PSNL ... ...15.79–3.54 ...
43.9321.29PetIQ PETQ... cc32.53–3.41 ...
38.9015.00PetMedExpressPETS6.6 11 16.34+0.36.27
16.652.55PhaseBioPharmPHAS... dd 7.68–0.90 ...
54.6227.32PhibroAnimalPAHC1.6 18 30.86+1.86 .12
11.587.95Photronics PLAB ... 17 9.31–0.46 ...
29.73 14.83PilgrimPride PPC ... 2629.12+1.98 ...
31.9916.53Pinduoduo PDD ... dd22.99+1.38 ...
66.5443.23PinnacleFinPtrsPNFP1.1 11 56.71–4.43.16
15.102.34PintecTech PT ... dd 3.45+0.03 ...
5.752.60Pixelworks PXLW... dd 3.25+0.33 ...
11.015.98PlayaHotels PLYA ... 22 7.03–0.32 ...
66.9847.63Plexus PLXS ... 1358.52–0.26 ...
38.3717.88Pluralsight PS ... dd18.62–12.11 ...
196.00136.83Pool POOL1.2 31 188.91–3.61.55
58.9944.22Popular BPOP2.2 9 54.64–3.65.30
3.802.25PortmanRidgePTMN16.9dd 2.36+0.06.10
38.5314.81PortolaPharmPTLA ... dd24.80–1.75 ...14.15 3.97 Potbelly PBPB... dd 4.06–0.32 ...
48.7028.07PotlatchDelt PCH4.3 28 36.81–1.65.40
41.4222.55PowellIndustriesPOWL2.9cc36.40–1.29.26
102.3847.35PowerIntegrationsPOWI.8 4588.68–4.52 .17
19.00 11.57 PrecisionBio DTIL ... ...11.69–1.27 ...
64.1539.87PreferredBankLAPFBC2.3 11 52.19–2.54.30
87.1045.12PreformedLinePLPC1.4 12 55.50–2.20.20
20.8214.07PremierFinBncpPFBI3.9 10 15.58–0.20.15
47.2231.31Premier PINC ... dd39.47–0.39 ...
17.8112.04Presidio PSDO1.2 32 13.71–0.53.04
16.909.83PrevailTherapPRVL ... ...11.32–0.08 ...
88.6548.06PriceSmart PSMT1.2 25 58.58–3.16.35
20.7210.70PrimoWater PRMW... dd14.13–0.23 ...
27.9217.82PrimorisSvcs PRIM1.2 13 19.54–0.86.06
61.1240.42PrincipalFin PFG4.0 10 55.29–5.39 .55
42.1622.00PrincipiaBio PRNB... ...35.62–2.07 ...
9.423.62ProgenicsPharmPGNX... dd 5.01–0.17 ...
47.6030.23ProgressSoftwarePRGS1.5 36 41.84–1.81.155
132.8575.92Proofpoint PFPT ... dd123.92–6.63 ...
24.006.90ProQRTherapPRQR... dd 8.74+0.27 ...
7.605.70ProspectCapitalPSEC11.0... 6.54–0.16.06
14.365.49ProtagonistTherapPTGX... dd10.35–1.38 ...
24.0515.05ProtectiveInsAPTVCA2.5dd16.00–0.40.10
24.1015.76ProtectiveInsBPTVCB2.4dd16.40–0.09.10
3.940.35ProteonTherapPRTO... dd .37–0.04 ...
10.38 0.78 ProteostasisTher PTI ... dd .81–0.05 ...
15.918.63Prothena PRTA... dd 9.03–0.90 ...
75.6152.45ProvidenceServicePRSC... dd54.55+0.76 ...
21.8114.67ProvidentFinPROV2.7 36 20.58–0.43 .14
19.5713.92PrudentialBancorpPBIP1.2 16 16.77–1.57.50
54.20 8.81 PumaBiotechPBYI ... dd 8.99–0.21 ...
14.495.40Puyi PUYI ... ...13.22+1.15 ...
61.8038.32QADA QADA.7 cc41.73–1.43.072
49.4028.35QADB QADB.8 cc32.00–1.00.06
44.9030.15QCRHoldingsQCRH.7 1236.62–1.70.06
22.55 11.61QIWI QIWI1.4 20 20.06–2.10.28
86.5054.74Qorvo QRVO... 4470.89–4.03 ...
90.3449.10Qualcomm QCOM3.5 25 71.15–4.07 .62
97.1265.94Qualys QLYS... 5283.06–8.39 ...
36.1513.00Quanterix QTRX... dd31.05–0.69 ...
1.550.86Quarterhill QTRH3.1dd 1.23–0.01.0094
77.6344.27Quidel QDEL... 3655.77–3.09 ...
20.0212.12QuinStreet QNST... 1316.44+0.13 ...
11.30 5.52Quotient QTNT... dd11.26+0.77 ...
24.2411.62QurateRetailBQRTEB... 713.54–0.46 ...
25.0311.17QurateRetailAQRTEA... 1113.75–0.21 ...
20.39 3.59 Qutoutiao QTT ... dd 3.70–0.72 ...R
30.4817.03RBBBancorp RBB2.1 9 18.62–1.17.10
171.54123.50RBCBearingsROLL ... 37161.94–2.48 ...
34.1212.50RCIHospitalityRICK .8 1115.95–1.85.03
5.062.54RCMTech RCMT... 13 3.33+0.04 ...
83.4538.56REGENXBIORGNX... dd41.21–8.52 ...
12.755.14RFIndustries RFIL1.019 7.70+0.13.02
31.0024.16RGCResourcesRGCO2.3 25 28.15–0.40.165
13.426.70RISEEducationREDU... 22 8.34–0.36 ...
13.197.10R1RCM RCM ... dd12.53–0.47 ...
6.153.51RTISurgical RTIX ... dd 3.79–0.46 ...
36.968.67RaPharm RARX... dd32.59–3.49 ...
25.4012.81RadiusHealthRDUS... dd20.32–1.55 ...
16.549.97RadNet RDNT... 2014.65–0.09 ...
28.5021.43Radware RDWR... 6626.00+0.75 ...
8.94 4.16 RamacoRscsMETC... 7 4.45–0.63 ...
13.16 7.17Rambus RMBS... dd12.29–0.69 ...
17.2413.16RandolphBancorpRNDB... 7515.01+0.03 ...
66.0126.27Rapid7 RPD ... dd57.91–7.28 ...
20.2417.49RattlerMidstrmRTLR ... ...18.50–0.40 ...
49.8032.40RavenIndustriesRAVN1.5 29 34.48–1.16.13
3.52 1.43 RealNetworksRNWK... dd 1.53–0.10 ...
66.2542.90RealPage RP ... cc60.88–3.92 ...
30.0522.91RealReal REAL ... ...24.05–1.80 ...
104.5347.50ReataPharmRETA... dd89.87–0.85 ...
58.00 46.61 RedRiverBcshsRRBI ... ...47.10–0.30 ...
42.5024.57RedRobin RRGB... dd32.87–1.80 ...
33.6118.78RedRockResorts RRR2.1 15 19.45–2.50.10
24.3713.50Redfin RDFN... dd19.66+1.70 ...
9.575.13RedHillBio RDHL... dd 6.80–0.17 ...
83.52 1.94 Reebonz RBZ ... ... 2.05–0.60 ...
70.2655.50RegencyCtrs REG3.6 39 65.76–0.44.585
442.00287.66RegenPharmREGN... 14305.24–3.94 ...
47.6528.02Renasant RNST2.6 12 33.97–1.99.22
32.5213.15RenewableEnergyREGI ... 2713.22–0.65 ...
28.2511.98Rent-A-Center RCII ... 4026.12–0.40 ...
99.25 47.23Repligen RGEN... cc90.61–1.90 ...
23.558.88Replimune REPL ... dd12.70–0.32 ...
52.6835.17RepublicBcpKYARBCAA2.2 12 47.25–1.33.264
7.95 4.06 RepublicFirstBncpFRBK... 47 4.19–0.49 ...
19.5012.72ResourcesConnectRECN2.9 18 17.78+0.78 .14
3.140.35RestorationRobHAIR ... dd .72+0.02 ...
16.666.21resTORbio TORC... dd10.32+0.82 ...
19.8015.44RetailOppor ROIC4.4 46 18.01+0.04 .197
33.0017.53Retrophin RTRX... dd19.03–1.67 ...
29.9010.37RevanceTherapRVNC... dd12.27+0.40 ...
34.97 18.00 RhythmPharmRYTM... dd19.42–0.57 ...
7.894.23RibbonCommsRBBN... cc 5.36+0.45 ...
9.505.00RichardsonElecRELL4.2dd 5.66+0.06 .06
3.651.96RigelPharm RIGL ... dd 2.15–0.12 ...
24.057.22RigNet RNET... dd 8.52–0.25 ...
8.554.00RiminiStreet RMNI ... dd 4.67–0.37 ...
9.995.46RiverviewBncpRVSB2.311 7.88–0.65.045
14.5510.05RiverviewFinlRIVE3.7 16 10.75+0.37.10
25.9610.75RocketPharmRCKT... dd11.88–0.63 ...
6.882.19RockwellMedicalRMTI ... dd 2.45–0.69 ...
32.76 22.44RockyBrandsRCKY1.8 15 30.82–0.23 .14
10.797.95RockyMtnChocRMCF5.422 8.93+0.38.12
113.4426.30Roku ROKU... dd100.53–9.92 ...
108.2075.91RossStores ROST1.0 24 103.49–3.34.255
121.06 70.16RoyalGold RGLD.9 81116.47–1.39.265
26.90 11.61 RubiusTherapRUBY... dd11.97–2.34 ...
12.143.06RuhnnHoldingRUHN... dd 3.66–0.09 ...
45.9931.53RushEntA RUSHA1.4 9 37.77–0.45 .13
45.5132.35RushEntB RUSHB1.3 11 39.15–1.28 .13
33.95 20.43 RuthsHospitalityRUTH2.5 15 20.84–1.57.13
103.1560.83Ryanair RYAAY... 1561.32–2.31 ...S
47.7735.16S&TBancorp STBA3.0 12 36.49–1.72.27
249.96 146.13SBAComm SBAC.0 cc248.62+11.80 .37
28.7519.30SBOneBancorpSBBX1.3 11 22.36–1.31 .085
1.900.35SCYNEXIS SCYX... dd 1.11–0.04 ...
64.2142.27SEIInvestmentsSEIC1.1 19 57.67–3.23.33
23.0314.08SI-BONE SIBN ... ...17.70–1.70 ...8.474.68SIGATech SIGA ... 1 5.44–0.05 ...
85.05 36.57 Sina SINA ... 2137.30–3.03 ...
12.097.95SLM SLM1.4 7 8.85–0.43.03
35.1016.94SMARTGlobalSGH ... 929.44–2.67 ...
5.982.41SMTC SMTX... cc 3.97+0.22 ...
5.671.77SORLAutoPartsSORL... 5 3.26–0.10 ...
7.320.61SPIEnergy SPI ... ... 1.91–0.34 ...
41.2027.13SPPlus SP ... 1635.01–0.28 ...
118.2875.83SPSCommerceSPSC... 64110.30–3.15 ...
67.7340.96SS&CTech SSNC.9 3845.48–15.01.10
16.78 8.11SSRMining SSRM... cc16.27+0.36 ...
332.90177.70SVBFin SIVB ... 10215.05–18.74 ...
20.0010.05SVMK SVMK... dd19.47+0.66 ...
23.8315.70SabraHealthcareSBRA8.7 28 20.69–0.10.45
26.6219.41Sabre SABR2.2 29 25.02+1.20.14
102.34 77.58SafetyInsuranceSAFT3.3 14 96.95–2.11 .90
38.2528.00SagaComm SGA4.0 13 29.69–1.02.30
193.5679.88SageTherapSAGE... dd160.76–5.73 ...
83.7552.04Saia SAIA ... 1877.10+8.60 ...
5.501.81SalemMediaSALM12.5dd 2.08–0.01.065
154.8293.98SandersonFarmsSAFM1.0dd133.68+2.32.32
40.5629.83SandySpringBncpSASR3.4 11 35.66–0.65 .30
88.70 53.12Sanfilippo JBSS .7 3086.69+1.202.40
19.256.26SangamoTherapSGMO... dd11.45–0.77 ...
34.7122.30Sanmina SANM... 1730.97–1.29 ...
45.6240.19Sanofi SNY2.8 20 41.31–1.051.7223
0.600.15SanofiRt GCVRZ... ... .53+0.01 ...
165.8795.21SareptaTherapSRPT... dd146.14–3.23 ...
11.962.32Savara SVRA... dd 2.39–0.23 ...
44.3028.55ScanSourceSCSC... 1531.90–1.84 ...
32.5020.94SchnitzerSteelSCHN2.9 6 25.64–1.37.1875
30.00 10.72 ScholarRockSRRK... dd10.83–1.59 ...
47.9431.38Scholastic SCHL1.7 91 34.75+0.88.15
39.6014.79ScientificGamesSGMS... dd20.55+0.36 ...
18.75 9.64 SciPlay SCPL ... ...10.59–0.12 ...
6.162.44scPharm SCPH... dd 5.30–0.25 ...
23.4113.10ScrippsEW SSP1.3 31 14.87–0.19.05
3.161.13SeaChange SEAC... dd 1.95+0.02 ...
31.9421.74SeacoastBkgFLSBCF... 1725.86–1.37 ...
57.2035.38Seagate STX5.6 9 44.93–2.88.63
20.7512.15SeaSpine SPNE... dd12.92+0.22 ...
84.3750.71SeattleGeneticsSGEN... dd75.13+0.67 ...
15.486.65SecooHoldingSECO... 18 7.33–0.76 ...
24.9110.58SecureWorksSCWX... dd11.51–0.64 ...
5.724.58SecurityNatFinSNFCA... 14 5.25–0.09 ...
14.2510.14SelectBancorpSLCT ... 1211.02–0.27 ...
16.551.41SelectaBiosciSELB ... dd 1.98+0.28 ...
80.04 56.22SelectiveIns SIGI1.0 20 78.01+2.35 .20
60.5539.54Semtech SMTC... 5147.97–5.66 ...
35.9021.97SenecaFoodsASENEA... 5030.04–0.02 ...
35.3724.08SenecaFoodsBSENEB... 5432.65+3.65 ...
19.187.49SeniorHousing SNH7.4cc 8.10–0.19.15
9.262.02SeresTherapMCRB... dd 2.42–0.43 ...
3.880.85ServiceSourceSREV... dd .90–0.01 ...
44.0629.90ServisFirstBcshsSFBS1.9 12 32.00–2.20.15
2.600.66SesenBio SESN... dd 1.20+0.06 ...
51.4133.05ShenandoahTelSHEN.7 3536.98–4.32.27
12.283.98ShilohIndustriesSHLO... dd 5.03–0.17 ...
68.3924.58ShockwaveMedSWAV... ...46.34–3.82 ...
45.00 22.80 ShoeCarnivalSCVL1.5 9 22.95–3.67.085
19.4112.95ShoreBancsharesSHBI2.3 8 16.00–0.25.10
91.0035.08Shutterfly SFLY ... dd50.74+0.15 ...
18.050.72SiennaBiopharmSNNA... dd .83+0.01 ...
26.794.78Sientra SIEN ... dd 5.52–0.42 ...
31.1922.68SierraBancorpBSRR3.0 12 25.11–0.93.19
2.71 0.48 SierraOncologySRRA... dd .50+0.01 ...
22.5810.80SierraWirelessSWIR ... dd12.07+0.10 ...
137.9498.54SignatureBankSBNY1.8 11 121.68–4.84.56
31.6922.24SilganHoldingsSLGN1.5 17 29.85–0.90.11
45.5028.63Silicom SILC ... 1231.48+0.48 ...
115.29 73.13SiliconLab SLAB ... cc106.62–7.77 ...
61.8531.73SiliconMotionSIMO3.5 15 34.01–6.62.30
51.5030.87SilkRoadMedSILK ... dd40.97–1.13 ...
18.0012.00SilvercrestAssetSAMG4.4 13 13.60 ... .15
32.4522.08SimmonsFirstNatSFNC2.6 11 24.98–0.89 .16
66.5725.14SinclairBroadcastSBGI1.6 15 49.37–3.48.20
17.9510.50SiriusIntlIns SG ... cc11.50 ... ...
7.255.23SiriusXM SIRI .8 29 6.34+0.12.0121
65.8042.38SkyWest SKYW.8 1059.42–2.32.12
96.2560.12Skyworks SWKS1.9 13 79.33–6.65.38
52.08 28.48SleepNumberSNBR... 2045.22–4.21 ...
6.191.92SmartSand SND ... 4 2.25+0.01 ...
22.8012.47SoYoungIntl SY ... dd14.39+0.01 ...
25.96 12.06 Sohu.com SOHU... dd12.22–0.56 ...
11.365.41SolGelTech SLGL ... dd10.15–0.04 ...
22.0018.45SolarCapitalSLRC7.9 12 20.70–0.18.41
17.5614.50SolarSeniorCapSUNS8.5 17 16.61–0.10.1175
69.00 32.42SolarEdgeTechSEDG... 2864.98+1.72 ...
54.544.32SolidBiosci SLDB ... dd 5.98+0.16 ...
18.26 9.58 SonimTech SONM... ... 9.92–2.90 ...
23.609.23Sonos SONO... dd10.47–0.19 ...
7.695.43SotherlyHotelsSOHO7.3dd 7.10+0.08 .13
18.7016.04SouthPlainsFinSPFI .7 ...17.48–0.17.03
85.5056.55SouthState SSB2.1 15 76.09–1.76 .43
44.6527.33SouthernFirstBcshSFST ... 1239.28–1.74 ...
40.0029.92SoMOBancorpSMBC1.8 11 33.80–0.61.15
17.9912.87SoNtlBcpVASONA2.3 12 15.38–0.60 .09
37.3229.28SouthsideBcshsSBSI3.7 15 33.68+0.07.31
11.717.20SparkEnergySPKE6.6 37 11.02+0.03.1813
114.2034.53SparkTherapONCE... dd101.53+3.45 ...
16.006.70SpartanMotorsSPAR.8 3813.02+1.01.05
24.31 9.00 SpartanNashSPTN8.112 9.40–2.27.19
25.296.22SpectrumPharmSPPI ... dd 7.13–0.42 ...
14.485.52SperoTherapSPRO... dd 9.57–0.85 ...
23.5316.70SpiritofTexas STXB ... 1821.56–0.30 ...
143.7083.69Splunk SPLK ... dd126.47–14.26 ...
17.25 11.87 SpokHoldingsSPOK4.1dd12.26–2.66 .125
6.693.41SportsmansWrhsSPWH... 7 4.08–0.18 ...
29.67 16.46 SproutsFarmersMkt SFM ... 1517.74+0.25 ...
54.0021.70StaarSurgicalSTAA ... cc33.42+2.07 ...
281.7532.54Stamps.comSTMP... 645.77–2.22 ...
15.386.16StarBulkCarriersSBLK ... 17 9.01–1.39 ...
99.7251.20Starbucks SBUX1.5 34 95.51–3.60 .36
33.2515.10StarsGroup TSG ... dd15.30–1.44 ...
36.45 28.46 StateAutoFin STFC1.2 28 32.65–2.30.10
20.9910.70StealthBioTherMITO ... ...12.72+0.21 ...
4.182.73StealthGas GASS... dd 3.70–0.37 ...
2.261.54SteelConnectSTCN... dd 1.83+0.07 ...
48.1725.03SteelDynamicsSTLD3.2 6 29.65–2.95.24
3.280.65SteinMart SMRT... dd .75–0.09 ...
65.8134.36Stericycle SRCL... dd45.43–1.50 ...
16.079.71SterlingCnstr STRL ... 1412.19–0.46 ...
39.3027.88StevenMaddenSHOO1.8 19 30.68–3.45 .14
52.4416.05StitchFix SFIX ... 5324.83–2.69 ...
39.1028.02StockYardsBncpSYBT2.8 14 37.40–0.13.26
31.7622.01StokeTherapSTOK... ...26.35+2.46 ...45.6216.14StoneCo STNE ... ...36.48+2.32 ...
30.6017.06Stratasys SSYS ... cc24.64–4.63 ...
189.79102.22StrategicEd STRA1.1dd175.29–12.31 .50
38.00 19.99 Strattec STRT2.7dd21.00–0.24.14
33.9522.01StratusPropSTRS ... dd26.51–1.62 ...
6.552.50StrongbridgeBioSBBP ... 6 2.51–0.13 ...
16.1010.65SummitStateBkSSBI3.9 14 12.24+0.41.12
2.591.10SummitTherapSMMT ... 1 1.36–0.08 ...
6.75 1.27 SundanceEnergySNDE ... dd 1.30–0.23 ...
13.227.66 SundialGrowersSNDL ... ...10.45–2.55 ...
8.702.21SunOpta STKL ... dd 2.74+0.01 ...
16.04 4.55SunPower SPWR ... dd15.10+4.84 ...
21.428.81SunRun RUN ... dd19.49+0.72 ...
20.9015.01SuperiorGroupSGC2.5 15 15.72–1.76.10
55.5029.60SupernusPharmsSUPN ... 1732.53+0.10 ...
12.65 2.05 SurfaceOncolSURF ... dd 2.22+0.08 ...
18.706.41SurgeryPartnersSGRY ... dd 6.96–0.63 ...
82.3538.06Surmodics SRDX ... cc45.58+5.86 ...
15.908.50SutroBioph STRO ... ...11.00–0.04 ...
31.47 22.67SykesEnterprisesSYKE ... 2228.09–0.74 ...
26.0717.43Symantec SYMC1.4cc21.15–1.58.075
2.501.40Synacor SYNC ... dd 1.49 ... ...
24.8012.45Synalloy SYNL1.6 17 16.01–0.38.25
49.8026.34Synaptics SYNA ... 4930.35–2.67 ...
8.563.95SynchronossSNCR ... dd 8.34+0.37 ...
10.17 3.39SyndaxPharmSNDX ... dd 9.11+0.11 ...
56.3436.27SyneosHealthSYNH ... cc48.39–0.80 ...
14.59 4.86 Synlogic SYBX ... dd 5.11–1.27 ...
138.7279.14Synopsys SNPS ... 33129.35–7.74 ...
23.5311.00Synthorx THOR ... dd15.92+0.37 ...
1.750.71SyprisSolutionsSYPR ... dd .97+0.02 ...
13.165.17SyrosPharmSYRS ... dd 8.10+0.60 ...TU
59.1034.62TCFFinancial TCF3.4 11 40.14–3.29.34
18.0012.19TCGBDC CGBD9.9 18 14.94–0.28.08
25.4710.04TCR2TherapTCRR ... ...17.69+4.02 ...
60.2245.70TDAmeritradeAMTD2.4 13 49.45–2.60.30
18.61 14.19TFSFin TFSL5.7 63 17.61–0.82.25
8.755.80THLCredit TCRD12.6dd 6.65+0.05.21
85.2259.96T-MobileUSTMUS ... 2077.73–6.52 ...
32.7419.54TPICompositesTPIC ... dd25.24–1.15 ...
2.55 0.42 TraconPharmTCON ... dd .46–0.06 ...
120.7584.59TRowePriceTROW2.8 14 110.05–5.15.76
48.80 23.01TTEC TTEC1.3 43 46.15–1.81.30
19.538.49TTMTech TTMI ... 1811.66+1.82 ...
7.70 0.52 T2BiosystemsTTOO ... dd .61–0.93 ...
91.1640.86TabulaRasaHlthTRHC ... dd56.37–1.18 ...
76.6337.40TactileSystemsTCMD ... cc54.53–0.51 ...
11.005.02TaiwanLiposome TLC ... dd 5.15–0.06 ...
139.9184.41TakeTwoSoftwareTTWO ... 42121.69–0.09 ...
73.5231.35Talend TLND ... dd32.25–3.14 ...
74.8126.40TandemDiabetesTNDM ... dd65.26+2.30 ...
8.014.90TandyLeather TLF ... 34 5.90+0.03 ...
9.360.91TarenaIntl TEDU ... dd 1.49 ... ...
7.45 5.35 TatTechnologiesTATT ... dd 5.35–0.34 ...
111.0866.93TechData TECD ... 1093.17–8.70 ...
29.6211.12TechTarget TTGT ... 4622.36–1.30 ...
10.467.63Ericsson ERIC .8 cc 8.64–0.36.1079
9.64 3.35TeleNav TNAV ... dd 9.23+0.04 ...
4.520.42Teligent TLGT ... dd .68–0.02 ...
39.3820.00Tenable TENB ... dd24.51–6.57 ...
58.6128.73Teradyne TER .7 2153.47–2.88.09
15.91 10.33TerraFormPowerTERP5.1dd15.73+0.46.2014
31.4424.96TerritBanc TBNK3.1 13 28.76+0.01 .22
387.46176.99Tesla TSLA ... dd234.34+6.30 ...
20.0010.20TesscoTech TESS5.9 61 13.64–0.85.20
86.5648.52TetraTech TTEK .8 2776.83–4.97 .15
3.660.32TetraphasePharmTTPH ... dd .35–0.01 ...
94.9547.86TexasCapBcshsTCBI ... 1058.59–3.49 ...
130.37 87.70TexasInstruments TXN2.5 22 121.82–6.34.77
75.2450.84TexasRoadhouseTXRH2.1 26 56.90+1.00.30
10.877.64TheBancorp TBBK ... 6 9.91+0.06 ...
6.94 1.98 TherapeuticsMDTXMD ... dd 2.02–0.20 ...
35.4815.18TheravanceBioTBPH ... dd20.66+1.30 ...
24.459.90360Finance QFIN ... 1010.50–0.34 ...
8.45 2.51 TileShop TTS8.049 2.51–0.24.05
300.0023.45Tilray TLRY ... dd43.24+1.15 ...
37.6621.91TimberlandBncpTSBK2.3 10 26.06–1.20.15
21.88 11.99TitanMachineryTITN ... 3319.94–1.69 ...
41.4614.84TivityHealth TVTY ... 916.59+0.92 ...
14.206.61TiVo TIVO4.0dd 7.95+0.29 .08
12.175.00TizianaLifeSciTLSA ... ... 7.35+0.11 ...
15.804.13Tocagen TOCA ... dd 5.22–0.24 ...
15.70 0.48 TonixPharmTNXP ... dd .51–0.03 ...
22.624.37Torm TRMD ... dd 8.45–0.05 ...
22.6213.56TowerSemi TSEM ... 1819.78+1.46 ...
10.30 1.46 TownSportsCLUB ... dd 1.48–0.15 ...
33.2022.88TowneBankTOWN2.6 14 27.29–0.84.18
114.2578.25TractorSupplyTSCO1.3 24 107.06–2.89.35
279.7185.76TradeDesk TTD ... cc260.98–17.57 ...
50.4833.68Tradeweb TW ... ...46.50–1.67 ...
15.958.40TransActTechsTACT2.8 18 12.71+1.21.09
27.0017.56Transcat TRNS ... 2323.02–0.54 ...
3.851.34TransGlobeEner TGA4.8 6 1.46+0.08.035
14.344.81TranslateBio TBIO ... dd 8.31–0.07 ...
31.5419.76TransMedicsTMDX ... dd23.26–2.64 ...
30.50 14.65 TravelCenters TA ... dd16.07–1.68 ...
22.857.00Travelzoo TZOO ... 2412.07–1.03 ...
13.473.87TremontMortgageTRMT20.2dd 4.35–0.49.22
3.580.38Trevena TRVN ... dd .91+0.02 ...
10.62 4.92 TreviTherap TRVI ... ... 4.99–1.10 ...
18.657.83TribunePub TPCO .0 dd 8.21+0.021.50
42.8019.43Tricida TCDA ... dd30.50–1.79 ...
41.3131.05TriCoBancsharesTCBK2.1 13 36.76–1.75.19
33.4525.18TriMas TRS ... 1730.06–0.82 ...
46.2529.75Trimble TRMB ... 3138.41–6.42 ...
4.831.57TrinityBiotechTRIB ... 18 2.15–0.05 ...
69.0042.01TripAdvisor TRIP ... 4543.34–3.26 ...
30.1018.20TriStateCapital TSC ... 1120.43–0.63 ...
44.7027.21TriumphBancorp TBK ... 1530.12–2.05 ...
7.543.41trivago TRVG ... 41 4.82+0.06 ...
14.554.98TrueCar TRUE ... dd 5.33+0.06 ...
46.3922.38Trupanion TRUP ... dd31.45–1.91 ...
9.456.51TrustcoBank TRST3.513 7.88–0.18.0681
36.6426.84Trustmark TRMK2.6 15 34.76–0.84.23
3.551.46TuesdayMorningTUES ... dd 1.60–0.04 ...
8.302.48Tuniu TOUR ... dd 3.04–0.31 ...
47.7224.21TurningPtTherapTPTX ... ...40.39+0.90 ...
34.508.25TurtleBeachHEAR ... 410.16+0.07 ...
11.986.6021Vianet VNET ... dd 7.50+0.22 ...
27.97 11.29 TwinDisc TWIN ... 912.22–0.66 ...
35.95 12.38TwistBiosci TWST ... dd29.95–2.65 ...
18.6911.54TwoRiverBancorpTRCB2.0 10 13.93–0.33.07
90.31 11.37 2U TWOU ... dd13.68–21.89 ...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