March 16, 2020 BARRON’S M21
26.074.22TivityHealth TVTY ... dd 4.36–6.55–6.171.21 1.58 ...
9.695.65TiVo TIVO .0 dd 6.02–1.01–3.27.981.07.08
7.701.54TizianaLifeSci TLSA ... dd 3.34+1.23–.63 –.52 –.67 ...
11.300.42Tocagen TOCA ... dd 1.64–1.24–2.44 –2.81 –2.36 ...
31.400.39TonixPharm TNXP ... dd .64–0.39–26.81–3.99 –3.85 ...
22.626.50Torm TRMD ... 4 9.09+1.792.24 2.93 2.91 ...
25.8013.88TowerSemi TSEM ... 1814.80–3.85.851.23 1.65 ...
5.540.50TownSports CLUB ... dd 1.05–0.23...–.22 –.40 ...
29.0218.51TowneBank TOWN3.5 1120.37–2.401.92 1.90 1.91.18
114.2571.09TractorSupply TSCO 1.8 1676.21–15.274.66...5.56.35
323.78173.60TradeDesk TTD ... 88200.00–52.941.92 2.61 3.36 ...
53.3533.68Tradeweb TW .7 6043.40–6.181.25... ... .08
13.597.14TransActTechsTACT .0 cc 7.54–1.63.07... ... .09
34.1820.66Transcat TRNS ... 2425.95–5.28.95...1.20 ...
2.190.46TransGlobeEner TGA14.6dd .48–0.49–.06.19 .26.035
14.346.80TranslateBio TBIO ... dd 8.93+1.53–2.20... ... ...
31.5411.01TransMedics TMDX ... dd12.83–2.68...–1.48–.77 ...
22.958.77TravelCenters TA ... 311.53–2.114.12 1.28 2.15 ...
22.854.70Travelzoo TZOO ... 15 5.05–3.25.34 .55 .72 ...
11.003.16TremontMortgageTRMT23.5 5 3.75–1.33–.51.911.09.22
10.622.06TreviTherap TRVI ... dd 2.50–2.50–1.44 –1.97 –1.99 ...
13.867.00TribunePub TPCO12.0dd 8.35–1.67–.85.631.31.25
44.3022.70Tricida TCDA ... dd25.34–7.42–3.72 –5.19 –3.76 ...
41.4226.64TriCoBancsharesTCBK 3.1 1028.67–4.623.00 2.80 2.85.22
33.4521.55TriMas TRS ... 1123.28–1.192.16 1.56 1.71 ...
46.6726.55Trimble TRMB ... 1428.35–11.652.03...2.32 ...
3.240.63TrinityBiotech TRIB ... dd .99–0.41–1.06.32 .45 ...
46.5023.58Trip.com TCOM ... 2925.07–4.55.319.4212.01 ...
56.6014.67TripAdvisor TRIP .0 1917.08–4.92...1.65 1.883.50
26.4313.89TriStateCapital TSC ... 814.92–3.301.89 1.84 2.29 ...
43.1519.63TriumphBancorp TBK ... 1022.86–7.552.25 2.15 2.66 ...
5.381.33trivago TRVG ... 27 1.59–0.15–.07.12 .16 ...
7.242.20TrueCar TRUE ... dd 2.68+0.25–.28.13 .20 ...
38.0620.84Trupanion TRUP ... dd27.54–3.56–.03.06 .23 ...
9.105.01TrustcoBank TRST 4.6 10 5.85–1.16.60 .58 .61.0681
36.6420.47Trustmark TRMK3.7 1124.76–1.662.32 2.16 2.14.23
2.391.19TuesdayMorningTUES ... dd 1.43–0.17–.28 –.40 –.14 ...
5.210.97Tuniu TOUR ... dd 1.13–0.38–.23.541.21 ...
67.5424.21TurningPtTherapTPTX ... ...38.63–8.39... ... ... ...
14.304.93TurtleBeach HEAR ... 5 5.22–0.701.04 –.38.30 ...
16.816.3121Vianet VNET ... dd14.03–1.25–.28.39 .76 ...
19.156.87TwinDisc TWIN ... dd 7.18–1.13.83–.73.65 ...
35.9520.05TwistBiosci TWST ... dd25.60–9.55–2.68 –4.03 –2.66 ...
74.2511.372U TWOU ... dd24.91–1.91–3.83 –1.22–.74 ...U
71.9741.33UMBFin UMBF2.5 1050.06–7.504.96 4.42 4.47.31
16.773.32USATruck USAK ... dd 4.03–0.54–.55.22 .82 ...
2.980.92USAutoPartsNtwkPRTS ... dd 2.31–0.12–.89 –.08 –.02 ...
56.2214.54USConcrete USCR ... 1715.33–9.33.912.50 3.16 ...
67.2429.91USEcology ECOL 2.1 2334.29–8.911.40 1.79 2.19.18
104.0060.99USLime&Min USLM .8 1676.00–4.324.64 1.83 2.25.16
368.83190.83UltaBeauty ULTA ... 17207.06–49.5212.15 12.71 14.04 ...
30.0010.00UltraClean UCTT ... dd17.03–3.25–.24 1.72 1.86 ...
74.5035.41UltragenyxPharmRARE ... dd43.34–6.98–7.12 –6.27 –4.50 ...
11.975.36Ultralife ULBI ... 18 5.69–1.31.32 .16 .20 ...
18.9410.00Umpqua UMPQ7.3 711.58–2.081.60 1.43 1.54.21
7.705.51UnicoAmericanUNAM ... dd 5.76–0.14–.59.55 .70 ...
47.1018.50UnionBankshares UNB 6.1 1320.99–7.61...2.63 3.20.32
82.4936.20uniQure QURE ... dd44.49–7.69–2.34 –3.05 –3.27 ...
96.0334.00UnitedAirlines UAL ... 441.64–10.4611.589.4812.74 ...
24.5415.75UnitedBancsharesUBOH3.3 516.81–2.923.25... ... .14
40.7020.02UnitedBkshrsWVUBSI 5.9 923.65–4.452.55...2.66.35
31.6616.79UtdCmtyBks UCBI 3.6 819.36–3.792.31 2.23 2.33.18
53.6827.44UnitedFire UFCS 4.2 5731.64–6.15.58....53.33
20.8912.04UnitedGuardian UG 8.4 1513.03–2.38.951.02 1.07.55
11.455.49UnitedSecBcshrsUBFO 7.6 6 5.79–2.75.89 .85 .99.11
123.8874.31UnitedTherap UTHR ... dd91.91–6.35–2.39 10.93 10.38 ...
12.795.24Uniti UNIT 9.0 cc 6.70–2.88.04–.09 –.21.15
24.7014.34UnityBancorp UNTY 2.0 816.27–0.142.14 2.17 2.34.08
10.414.62UnityBiotech UBX ... dd 5.50–0.31–1.88... ... ...
230.32132.82UnivDisplay OLED .4 50145.52–10.332.92 3.25 4.98.15
60.0032.00UnivElectro UEIC ... cc33.77–6.52.264.12 4.79 ...
58.1029.00UniversalForestUFPI .6 1439.78–7.462.91 3.37 3.83.125
27.4911.72UnivLogistics ULH 3.2 1013.03–2.391.34 2.60 3.13.105
18.527.75UnivStainless USAP ... 17 8.03–2.79.48 .511.00 ...
27.8016.74UnivestFin UVSP 4.4 818.08–4.212.24 2.06 2.16.20
4.870.30UnumTherapUMRX ... dd .32–0.21–1.39 –1.31 –1.21 ...
23.892.50UpFintech TIGR ... dd 2.51–0.94–.32.02 .27 ...
54.8722.25UplandSoftwareUPLD ... dd25.64–7.09–1.962.31 2.41 ...
20.906.77Upwork UPWK ... dd 7.17–0.81–.38 –.15 –.07 ...
34.2413.64UrbanOutfittersURBN ... 915.68–3.391.67 1.95 2.22 ...
41.2116.66UroGenPharmaURGN ... dd18.79–10.32–4.80 –5.28 –4.07 ...
15.986.45UrovantSci UROV ... dd10.52–2.35–4.43... ... ...
112.2676.60UtahMedProductsUTMD1.3 2287.24+1.243.94 3.02 3.17.28
3.932.28UTStarcom UTSI ... ... 2.41–0.09.13....04 ...
4.251.41Uxin UXIN ... dd 1.72–0.03–2.26... ... ...V
3.281.50VEON VEON22.9 5 1.56–0.38....33 .36.15
5.422.65VOXXIntl VOXX ... dd 2.75–0.57–1.89....11 ...
41.1420.52VSE VSEC 1.5 723.50–3.763.35 2.30 2.20.09
12.146.66ValleyNatlBncp VLY 5.6 9 7.79–0.96.87 .961.07.11
18.989.42VandaPharm VNDA ... 510.24–0.262.11.34 .47 ...
35.0019.19VarexImaging VREX ... 6319.85–3.74.401.37 1.70 ...
93.2457.65VaronisSystemsVRNS ... dd66.33–9.82–.98 –.91 –.16 ...
1.900.93VascularBiogenicsVBLT ... dd 1.13–0.20–.62 –.50 –.47 ...
19.218.98VeecoInstr VECO ... dd10.18–3.69–1.66.711.06 ...
23.252.63 VenusConceptVERO ... dd 3.90–1.95–12.90–1.27–.75 ...
14.514.63VeraBradley VRA ... 11 5.12–3.12.47 .981.06 ...
31.1817.36Veracyte VCYT ... dd21.16–2.75–.27 –.61 –.38 ...
3.660.83Verastem VSTM ... dd 1.93–1.45–2.00... ... ...
63.9436.80VerintSystemsVRNT ... 5542.22–10.071.00 3.65 4.00 ...
221.78159.77VeriSign VRSN ... 35182.62–9.395.15 5.42 6.26 ...
171.73128.06VeriskAnalyticsVRSK .7 54145.61–17.762.70 4.91 5.45.27
29.4115.49Veritex VBTX 3.9 1017.32–5.251.68 2.29 2.40.17
9.981.80Veritone VERI ... dd 1.89–0.86–2.85 –2.54 –2.23 ...
12.893.54VeronaPharmaVRNA ... dd 4.09–1.83–2.02 –2.61 –2.79 ...
18.676.79VerricaPharm VRCA ... dd 9.11–2.85–1.41 –1.30 –1.88 ...
249.85163.68VertxPharm VRTX ... 49220.86–12.644.51 7.7110.12 ...
53.6819.23ViacomCBSAVIACA4.7 420.45–5.76...5.40 6.02.24
53.7115.59ViacomCBSB VIAC 5.9 316.40–5.17...5.44 6.05.24
97.3140.56ViaSat VSAT ... cc43.03–9.00–1.13.99... ...
16.3510.04ViaviSolutions VIAV ... 6311.22–1.87.02 .72 .78 ...
57.8626.50Vicor VICR ... cc38.85–4.74....701.47 ...
24.8311.67VictoryCapital VCTR 1.4 1214.79–3.19.903.98 4.31.05
70.6618.20VielaBio VIE ... ...39.08–10.75...–2.89 –2.15 ...
9.761.16ViewRay VRAY ... dd 1.35–1.22–1.18–.76 –.69 ...
11.033.81VikingTherap VKTX ... dd 4.19–1.61–.38 –.46 –.61 ...
29.9916.48VillageSuperAVLGEA5.3 1618.75–1.341.77 2.13 2.30.2521.8113.89SolarCapital SLRC11.2 11 14.68–4.101.33 1.72 1.77.41
18.2912.89SolarSeniorCapSUNS10.6 9 13.29–3.881.43 1.41 1.41.1175
143.7336.28SolarEdgeTechSEDG ... 3191.11–42.232.90 4.85 5.67 ...
13.581.96SolidBiosci SLDB ... dd 3.72+0.54–2.91 –1.78 –1.20 ...
18.260.50SonimTech SONM ... dd .63–1.84...–.77.53 ...
16.887.90Sonos SONO ... dd 8.45–2.03–.24.34 .59 ...
7.691.50SotherlyHotelsSOHO28.3dd 1.84–2.99...–.37 –.34.13
22.0014.90SouthPlainsFinSPFI .7 1016.85–1.05... ... ... .03
88.1051.78SouthState SSB 3.0 1159.53–8.445.36 4.21 6.21.47
44.4328.25SouthernFirstBcshSFST ... 932.76–2.343.58 3.14 3.59 ...
39.0525.01SoMOBancorpSMBC2.0 930.01–2.893.14...3.30.15
16.8510.40SoNtlBcpVA SONA3.5 811.54–2.131.36 1.33 1.36.10
37.8925.02SouthsideBcshsSBSI 4.3 1328.74–3.382.20 2.28 2.38.31
11.717.24SparkEnergy SPKE 9.8 dd 7.41–1.69–.69... ....1813
20.708.38 SpartanMotorsSPAR .9 dd11.68–2.68–.36 1.18 1.42.05
17.358.82SpartanNash SPTN 7.4 6710.43–1.77.161.20 1.31.1925
11.361.94SpectrumPharmSPPI ... dd 2.33–0.46–1.02 –1.55 –1.04 ...
14.486.25SperoTherapSPRO ... dd 6.48–2.70–2.60 –3.10 –3.60 ...
23.4811.63SpiritofTexas STXB ... 912.39–4.821.40 1.56 1.74 ...
176.31105.00Splunk SPLK ... dd115.19–23.75–2.22.211.45 ...
17.258.72SpokHoldings SPOK 5.3 dd 9.40–1.16–.56 1.00 1.00.125
8.903.41SportsmansWrhsSPWH ... 9 4.58–1.07.55... ... ...
43.9017.02SpringWorksSWTX ... ...28.02–7.40...–1.44 –1.82 ...
24.0613.00SproutsFarmersMkt SFM ... 1214.55–2.681.25... ... ...
42.7321.70StaarSurgical STAA ... 8726.11–3.66.30 .47 .71 ...
185.2032.54Stamps.com STMP ... 35114.90–8.493.33 4.37 4.28 ...
12.096.16StarBulkCarriersSBLK 2.9 dd 6.92–1.21–.17 1.96 2.41.05
99.7261.46Starbucks SBUX 2.3 2369.92–5.422.92 2.83 3.37.41
26.6412.59StarsGroup TSG ... 7616.68–6.38.221.93 2.25 ...
36.4519.97StateAutoFin STFC 1.6 1325.63+0.731.96... ....10
15.841.28StealthBioTherMITO ... ... 1.34–0.76–16.95–.16 –.07 ...
4.182.05StealthGas GASS ... 40 2.12–0.28.05 .12 .34 ...
2.140.92SteelConnect STCN ... dd .96–0.47–1.13.601.10 ...
36.1418.68SteelDynamicsSTLD 4.6 721.85–3.103.04 2.69 2.44.25
67.9440.06Stericycle SRCL ... dd53.96–6.10–3.812.64 3.15 ...
17.498.91SterlingCnstr STRL ... 7 9.76–2.651.47 1.43 1.84 ...
44.8025.17StevenMaddenSHOO2.2 1627.77–4.251.69 1.78 2.01.15
32.4912.12StitchFix SFIX ... 5413.26–9.52.36... ... ...
42.6026.09StockYardsBncpSYBT 3.7 1028.99–4.572.89... ... .27
39.0415.82StokeTherap STOK ... ...21.32–4.03...–1.48 –1.61 ...
46.6923.15StoneCo STNE ... 4532.50–7.50.35 .821.17 ...
30.6012.18Stratasys SSYS ... dd14.50–0.49–.20.45 .57 ...
189.79122.08StrategicEd STRA 1.5 43158.09+7.723.67 7.65 8.26.60
31.2216.05Strattec STRT 3.4 3916.65–4.55–4.632.03 3.15.14
33.4021.95StratusProp STRS ... dd23.75–5.29–.49–1.54 –1.59 ...
5.691.43StrongbridgeBioSBBP ... dd 2.14–0.25–.91–1.01–.55 ...
27.8317.24SummitFin SMMF3.6 819.13–2.572.53 2.46 2.53.17
13.217.76SummitStateBkSSBI 5.8 8 8.25–2.711.07.67 .56.12
2.321.13 SummitTherapSMMT ... dd 2.30+0.65.58–1.17 –1.08 ...
36.701.90SundanceEnergySNDE ... 8 2.00–5.61–.54... ... ...
13.220.67SundialGrowersSNDL ... ... .74–0.59... ... ... ...
4.721.30SunOpta STKL ... dd 2.11–0.84–.10 –.26 –.14 ...
16.044.85SunPower SPWR ... cc 5.06–3.49.15 .10 .41 ...
23.6610.25SunRun RUN ... 5611.20–9.02.23 .951.10 ...
30.0016.00SuperMicroCompSMCI ... 1422.92–2.341.39... ... ...
18.788.64SuperiorGroupSGC 4.2 12 9.52–1.94.79 .951.16.10
39.1515.12SupernusPharmsSUPN ... 816.36–1.032.10 1.26 1.32 ...
5.451.15SurfaceOncol SURF ... dd 2.27–0.58–1.97 –1.07 –1.83 ...
19.745.38SurgeryPartnersSGRY ... dd 6.39–4.37–4.96–.16.20 ...
53.6325.41Surmodics SRDX ... 5626.03–6.87.55... ... ...
12.757.45SutroBioph STRO ... dd10.20+0.67–6.13 –2.15 –2.62 ...
38.2424.51SykesEnterprisesSYKE ... 1725.60–5.761.53 2.41 2.63 ...
1.850.90Synacor SYNC ... dd 1.02–0.14–.23 –.23 –.15 ...
19.658.74Synalloy SYNL ... dd10.47–1.99–.34.04 .34 ...
84.7526.34Synaptics SYNA ... dd60.00–7.96–.66... ... ...
9.052.85SynchronossSNCR ... dd 2.94–1.63–3.36...–.71 ...
12.274.52SyndaxPharm SNDX ... dd 9.18–2.85–2.92 –2.00 –1.81 ...
74.2540.43SyneosHealth SYNH ... 4251.87–10.951.25 3.69 4.14 ...
10.011.38Synlogic SYBX ... dd 1.59–0.49–1.70 –1.72 –1.69 ...
166.87108.00Synopsys SNPS ... 41129.88–7.843.45 5.22 5.97 ...
1.520.64SyprisSolutionsSYPR ... dd .68–0.12–.17.06 .11 ...
11.934.36SyrosPharm SYRS ... dd 5.05–1.56–1.91 –2.10 –2.12 ...T
47.4622.96TCFFinancial TCF 5.0 1527.80–4.662.55 3.93 4.52.35
15.569.20TCGBDC CGBD15.8 9 9.34–3.13.631.73 1.78.37
21.456.20TCR2Therap TCRR ... dd 6.78–4.63...–1.85 –2.72 ...
56.3728.59TDAmeritradeAMTD3.6 1034.19–0.973.96... ... .31
18.889.78TelaBio TELA ... dd11.11–3.79–2.66... ... ...
22.4715.89TFSFin TFSL 6.4 5817.47–4.43.28....26.28
7.042.88THLCredit TCRD22.1dd 3.80–1.51–.79.70 .66.21
101.3568.16T-MobileUS TMUS ... 2185.39–2.474.02 4.53 5.48 ...
31.4113.63TPICompositesTPIC ... dd13.99–7.57–.45.561.56 ...
139.8291.68TRowePrice TROW3.4 12107.33–9.428.70 8.59 9.06.90
50.4531.94TTEC TTEC 1.9 2133.85–6.921.65 2.05 2.37.34
16.258.49TTMTech TTMI ... 2910.11–2.70.391.06 1.36 ...
3.690.34T2Biosystems TTOO ... dd .40–0.17–1.26 –1.06–.81 ...
69.7237.06TabulaRasaHlthTRHC ... dd43.69–8.30–1.57.881.15 ...
71.6536.48TactileSystemsTCMD ... 7139.88–5.78.34 .40 .57 ...
8.542.50TaiwanLiposome TLC ... dd 3.03–1.68–.80 –.66 –.52 ...
135.7087.97TakeTwoSoftwareTTWO ... 39116.62–1.072.90 4.70... ...
53.0924.56Talend TLND ... dd26.39–5.82–1.35 –1.41–.92 ...
91.6551.37TandemDiabetesTNDM ... dd57.24–18.20–.42.03 .37 ...
6.953.72TandyLeather TLF ... ... 4.06–0.54.21 .81 .93 ...
6.050.69TarenaIntl TEDU ... ... 3.42–0.27–1.64 –1.08–.38 ...
6.923.67TatTechnologiesTATT ... dd 3.70–1.16–.50 –.05... ...
151.4780.20TechData TECD ... 13133.74–6.7710.27 13.21 13.69 ...
30.0015.32TechTarget TTGT ... 3419.91–0.85.601.12 1.29 ...
10.466.16Ericsson ERIC .7 96 6.96–0.65....48 .58.1079
11.673.71TeleNav TNAV ... dd 5.01–0.97–.71...–.16 ...
1.450.23Teligent TLGT ... dd .29–0.11–.68 –.21... ...
108.3645.1110xGenomics TXG ... dd57.36–13.92...–.46 –.14 ...
36.2618.34Tenable TENB ... dd20.44–3.24–1.38–.59 –.46 ...
81.5738.86Teradyne TER .7 2054.53–4.392.60 3.26 3.67.10
21.5812.46TerraFormPowerTERP 5.5 dd14.77–5.02.07 .11 .28.2014
32.4520.65TerritBanc TBNK 3.9 1023.54–1.292.34 1.94 2.04.23
968.99176.99Tesla TSLA ... dd546.62–156.86–4.928.4414.61 ...
20.004.35TesscoTech TESS 1.7 dd 4.83–0.51.65–.94.06.02
99.3457.31TetraTech TTEK .7 2881.03–0.912.84 3.51 3.79.15
29.001.30TetraphasePharmTTPH ... dd 1.45–0.22–22.85–4.61 –2.35 ...
66.6127.09TexasCapBcshsTCBI ... 533.44–8.746.21 5.39 5.68 ...
135.7096.55TexasInstruments TXN 3.4 20106.04–7.125.24 5.04 5.70.90
72.4934.05TexasRoadhouseTXRH 3.3 1844.18–9.712.46 2.73 2.98.36
13.737.30TheBancorp TBBK ... 8 7.51–3.69.901.30 1.49 ...
5.651.15TherapeuticsMDTXMD ... dd 1.49–0.20–.72 –.65 –.25 ...
31.5415.18TheravanceBioTBPH ... dd24.84–1.28–3.99 –4.71 –3.71 ...
14.504.2536Kr KRKR ... dd 4.55–0.51...2.36 3.21 ...
24.457.01360Finance QFIN ... 3 7.48–0.72–2.842.98 4.13 ...
75.553.80Tilray TLRY ... dd 4.03–6.00...–1.23–.75 ...
31.5017.00TimberlandBncpTSBK 4.2 618.85–3.962.84.901.02.20
21.887.15TitanMachineryTITN ... 17 8.65–1.63.55 .88 .99 ...17.939.80ResourcesConnectRECN5.4 1010.39–1.71.98 .971.01.14
11.960.94resTORbio TORC ... dd 1.07–0.28–2.41 –1.09–.66 ...
19.1811.11RetailOppor ROIC 6.4 3012.59–2.69.42 .33 .35.20
24.6910.87Retrophin RTRX ... dd13.34–1.68–2.54 –1.93 –2.10 ...
27.979.88RevanceTherapRVNC ... dd15.50–7.34–3.94 –4.07 –3.00 ...
37.0820.01RevolutionMedRVMD ... ...24.78–7.18... ... ... ...
31.9924.60ReynoldsCnsmrREYN 2.3 2025.70–4.44...1.74 1.86.15
31.9413.01RhythmPharmRYTM ... dd14.12–3.93–2.39 –3.42 –2.26 ...
5.932.09RibbonCommsRBBN ... dd 2.42–0.72–1.19.60 .69 ...
7.594.28RichardsonElecRELL 5.3 dd 4.51 ...–.57.13 .50.06
3.101.44RigelPharm RIGL ... dd 1.63–0.59–.40 –.22 –.25 ...
15.062.81RigNet RNET ... dd 3.36–0.35–.97–1.34... ...
5.513.39RiminiStreet RMNI ... dd 4.35+0.20–.12.21 .39 ...
8.704.48RiverviewBncpRVSB 3.9 7 5.12–1.22.76 .72 .64.05
13.609.11RiverviewFinl RIVE 3.2 20 9.25–2.27.47... ....075
27.5910.76RocketPharm RCKT ... dd13.66–5.91–1.58 –2.04 –1.86 ...
6.881.59RockwellMedicalRMTI ... dd 1.65–1.92–.56 –.37 –.14 ...
34.1418.75RockyBrands RCKY 2.7 920.80–3.722.35 2.30 2.50.14
9.906.53RockyMtnChocRMCF7.1 21 6.80–0.86.37 .86 .91.12
176.5555.02Roku ROKU ... dd80.95–21.07...–.66 –.39 ...
124.1687.48RossStores ROST 1.2 2092.83–9.684.60 4.92 5.39.285
138.7871.09RoyalGold RGLD 1.6 2871.77–32.871.43 2.71....28
20.043.40RubiusTherap RUBY ... dd 3.82–3.97–2.08 –2.33 –2.15 ...
12.143.06RuhnnHoldingRUHN ... dd 7.48–0.02–.25... ... ...
49.2730.66RushEntA RUSHA1.6 933.42–7.06...2.85 3.30.13
48.5028.54RushEntB RUSHB1.6 932.83–6.61...2.85 3.30.13
27.1411.76RuthsHospitalityRUTH 4.8 912.43–3.911.44 1.49 1.61.15
96.7955.75Ryanair RYAAY ... 1366.61–2.254.48... ... ...S
41.5424.29S&TBancorp STBA 4.1 1027.26–4.592.82 3.00 3.19.28
309.85189.09SBAComm SBAC .7 cc281.89–3.681.28 2.06 2.90.465
25.2416.63SBOneBancorpSBBX 1.8 818.60–1.952.40 2.51 2.78.085
1.900.60SCYNEXIS SCYX ... dd .62–0.36–.96 –.41 –.36 ...
69.6144.65SEIInvestmentsSEIC 1.4 1651.77–3.553.24 3.61 3.97.35
23.1012.54SI-BONE SIBN ... dd14.04–3.88–1.55–.91 –.65 ...
6.314.21SIGATech SIGA ... dd 4.40–0.93–.15.90 .82 ...
66.6628.51Sina SINA ... dd31.50–0.56–1.012.36 3.16 ...
12.327.62SLM SLM 1.5 6 8.26–1.721.30 1.87 1.97.03
39.0816.94SMARTGlobal SGH ... 2219.51–5.282.24...4.02 ...
5.742.02SMTC SMTX ... dd 2.43–0.44–.23.22... ...
4.632.79SORLAutoPartsSORL ... 3 3.76–0.48.661.10 1.03 ...
7.320.78SPIEnergy SPI ... dd 1.03–0.12–1.70.30 .70 ...
47.3327.23SPPlus SP ... 1430.48–7.412.20 3.02 3.31 ...
62.2640.95SPSCommerceSPSC ... 4845.19–7.44.941.37 1.59 ...
67.7341.48SS&CTech SSNC 1.1 2744.98–7.491.66 4.12 4.46.125
19.4210.59SSRMining SSRM ... 2411.14–5.66.47 .941.39 ...
270.95127.56SVBFin SIVB ... 7156.67–17.7721.73 19.37 20.02 ...
22.2712.72SVMK SVMK ... dd13.67–3.01–.56 –.54 –.36 ...
24.959.02SabraHealthcareSBRA17.2 30 10.47–8.28.37 .83 .86.45
25.446.99Sabre SABR 6.7 15 8.33–1.821.22.25 .83.14
103.9667.77SafetyInsuranceSAFT 4.7 1276.54–5.006.46 5.00 5.00.90
34.8821.00SagaComm SGA 4.6 1227.61+0.65...2.21 2.42.32
193.5631.81SageTherap SAGE ... dd38.15–9.94–13.38 –13.26 –11.25 ...
107.0056.35Saia SAIA ... 1774.58–4.684.30 4.91 5.81 ...
2.900.81SalemMedia SALM10.0dd 1.00–0.21... ....16.025
179.45110.14SandersonFarmsSAFM 1.1 82120.47–9.622.41 4.4011.95.32
38.4522.57SandySpringBncpSASR 4.9 824.68–5.853.25 3.22 3.62.30
107.8666.35Sanfilippo JBSS .8 1674.00–4.243.43... ...2.00
13.915.50SangamoTherapSGMO ... dd 6.67–1.58–.85–1.41 –1.38 ...
34.9619.45Sanmina SANM ... 1121.18–5.191.97... ... ...
51.8439.72Sanofi SNY 2.8 2743.72–4.721.25 3.48 3.791.7223
158.8072.05SareptaTherapSRPT ... dd99.83–17.27–9.71 –7.09 –2.99 ...
33.488.61SatsumaPharmSTSA ... ...17.44–8.56–4.80... ... ...
11.960.69Savara SVRA ... dd 2.30–0.31–1.95 –1.17 –1.20 ...
39.1416.66ScanSource SCSC ... 1018.34–7.482.24 2.89 3.25 ...
27.4712.63SchnitzerSteelSCHN5.3 1214.19–1.992.00... ....1875
23.356.95ScholarRock SRRK ... dd15.50+0.09–1.85 –1.41 –2.37 ...
45.8026.91Scholastic SCHL 2.0 6129.82–2.28.44...1.28.15
56.6525.50Schrodinger SDGR ... dd35.58–7.74...–.87 –.27 ...
31.637.50ScientificGamesSGMS ... dd 8.73–5.57–1.40.991.35 ...
18.757.52SciPlay SCPL ... 5 7.72–1.44... ... ... ...
10.952.44scPharm SCPH ... dd 7.00–2.42–1.59 –1.71 –1.89 ...
23.277.90ScrippsEW SSP 2.0 dd 9.81–0.45...1.50.51.05
4.981.15SeaChange SEAC ... dd 2.76–0.81–1.06.10 .40 ...
31.4217.96SeacoastBkgFLSBCF ... 1120.17–4.731.90 1.98... ...
64.1740.64Seagate STX 5.3 848.93–0.337.06... ... .65
16.787.77SeaSpine SPNE ... dd 8.95–4.43–2.07 –1.61 –1.35 ...
124.3262.90SeattleGeneticsSGEN ... dd102.72–12.15–.96–2.96 –1.35 ...
10.454.33SecooHoldingSECO ... 12 5.13–0.89.455.3711.09 ...
20.628.72SecureWorksSCWX ... dd10.01–3.02–.48 –.03.01 ...
6.424.38 SecurityNatFinSNFCA ... 10 4.69–0.391.19... ... ...
12.477.73SelectBancorpSLCT ... 13 8.81–1.23.68...1.04 ...
4.831.28SelectaBiosci SELB ... dd 2.71–1.15–1.22–.99 –.96 ...
81.3545.05SelectiveIns SIGI 1.8 1151.45–4.274.53 4.24 4.37.23
56.1331.06Semtech SMTC ... 6135.01–2.76.471.56 2.02 ...
41.8821.97SenecaFoodsASENEA ... 1433.79–2.57.611.70 2.25 ...
41.0024.08SenecaFoodsBSENEB ... 1332.70–3.30.611.70 2.25 ...
7.392.02SeresTherapMCRB ... dd 3.22–0.30–1.24–.95–1.22 ...
26.707.87ServiceProperties SVC24.8 6 8.70–7.871.58.611.10.54
2.100.70ServiceSourceSREV ... dd 1.04–0.25–.20 –.03.02 ...
40.9024.82ServisFirstBcshsSFBS 2.4 1028.86–4.242.53 2.87 3.06.175
2.600.56SesenBio SESN ... dd .63–0.20–.55... ... ...
49.8029.61ShenandoahTelSHEN .7 4044.06+0.151.10 1.44 1.63.29
6.411.72ShilohIndustriesSHLO ... dd 1.91–0.98–.85.40 .60 ...
68.3927.27ShockwaveMedSWAV ... dd30.34–9.15–2.14 –1.85 –1.38 ...
40.0021.47ShoeCarnival SCVL 1.5 822.92–5.172.45 2.88 3.08.085
17.908.56ShoreBancsharesSHBI 3.9 911.22–3.871.27...1.28.12
10.121.67Sientra SIEN ... dd 1.75–1.94–2.63... ... ...
30.1516.50SierraBancorpBSRR 4.2 819.00–3.792.33 2.15 2.17.20
79.608.62SierraOncologySRRA ... dd 9.24–3.61–30.30–8.94 –6.13 ...
14.555.68SierraWirelessSWIR ... dd 6.40–0.92–1.95–.28.22 ...
148.6487.99SignatureBankSBNY 2.3 998.18–17.8210.87 11.39 12.39.56
32.8025.25SilganHoldingsSLGN 1.7 1627.55–3.081.74 2.32 2.47.12
39.7022.51Silicom SILC ... 1824.45–5.811.36 1.99 2.42 ...
122.9069.41SiliconLab SLAB ... cc82.71–4.79.433.02 3.76 ...
53.0430.86SiliconMotion SIMO 3.6 1935.70–1.60...3.08 3.52.35
51.5027.83SilkRoadMed SILK ... dd32.28–5.71–14.50... ... ...
15.468.07SilvercrestAssetSAMG6.8 10 9.44–1.72.981.44 1.69.16
27.2914.59SimmonsFirstNatSFNC 4.0 717.09–3.322.41 2.41 2.46.17
66.5715.68SinclairBroadcastSBGI 5.0 3216.15–5.74...3.29.71.20
16.496.38SiriusIntlIns SG ... dd 6.65–0.70–.37 1.30 1.40 ...
7.405.23SiriusXM SIRI .9 30 5.90–0.54.20 .25 .29.0133
36.4615.42SiTime SITM ... ...20.43–2.97–.63.16 .84 ...
66.5224.29SkyWest SKYW2.0 427.40–13.426.62 5.88 6.80.14
128.4866.29Skyworks SWKS2.1 1783.00–12.714.89 6.27 7.55.44
61.0032.53SleepNumber SNBR ... 1335.68–8.092.70 3.10 3.29 ...
4.680.88SmartSand SND ... 1 1.03–0.37.46 .55 .55 ...
21.105.06SmileDirectClub SDC ... dd 5.49–2.57–1.14–.43 –.22 ...
22.808.38SoYoungIntl SY ... cc 9.23–2.35...2.31... ...
21.198.06Sohu.com SOHU ... dd 8.76+0.23–4.11 –1.16–.41 ...
21.006.11SolGelTech SLGL ... dd 7.46–2.01–1.80... ... ...17.6810.83People'sUtdFinPBCT 5.5 1012.86–1.231.27 1.34 1.37.1775
39.2820.63PeoplesBncpOHPEBO 5.9 922.94–4.732.63 2.77 2.86.34
34.3220.80PeoplesBncpNCPEBK 2.8 921.52–2.982.36.38 .57.15
53.8833.11PeoplesFinSvcsPFIS 3.4 1242.15–0.12... ... ... .36
147.20113.59PepsiCo PEP 3.0 25127.45–9.815.20 5.89 6.34.955
8.143.41Perceptron PRCP ... dd 3.50–0.50–.71.14 .46 ...
22.509.47PerdoceoEducPRDO ... 1111.03–4.20.971.50 1.69 ...
53.7626.97Perficient PRFT ... 3236.79–4.561.15 2.40 2.69 ...
2.300.79PerformantFin PFMT ... dd .84–0.13–.15 –.41 –.05 ...
9.702.51 PerionNetworkPERI ... 11 5.17–1.83.50 .80 .93 ...
10.147.87Perma-PipeIntlPPIH ... 22 8.21–0.60–.07.66 .84 ...
31.884.69Personalis PSNL ... dd 5.35–3.34... ... ... ...
36.3318.05PetIQ PETQ ... dd21.82–6.74–.51 1.45 2.12 ...
29.1715.00PetMedExpressPETS 4.5 1924.16–2.341.84 1.23 1.46.27
16.652.60PhaseBioPharmPHAS ... dd 3.09–0.90–4.49 –1.21 –1.37 ...
47.8418.51PhathomPharmPHAT ... ...31.26–10.72–.05–3.22 –2.38 ...
36.9819.88PhibroAnimal PAHC 2.2 2422.13–4.051.61 1.68 1.80.12
16.757.95Photronics PLAB ... 2010.27–2.56.44 .741.03 ...
33.6716.49PilgrimPride PPC ... 1019.07–2.441.83 2.07 2.69 ...
45.2518.46Pinduoduo PDD ... dd33.76–3.00...–3.184.28 ...
65.0037.75PinnacleFinPtrsPNFP 1.5 843.18–7.945.22 5.36 5.72.16
13.500.40PintecTech PT ... ... 2.29–0.05–.71... ... ...
5.232.76Pixelworks PXLW ... dd 2.97–1.11–.24 –.16.05 ...
8.953.11PlayaHotels PLYA ... dd 3.47–0.73.16 .16 .48 ...
86.5349.35Plexus PLXS ... 1453.82–11.333.50... ... ...
35.7010.55Pluralsight PS ... dd11.57–3.91–1.19...–.35 ...
238.23156.01Pool POOL 1.1 32206.14–18.776.40 6.64 7.45.55
61.4633.26Popular BPOP 4.4 536.73–7.316.88 6.58 7.04.40
3.801.26PortmanRidgePTMN16.2dd 1.48–0.58–.33.20 .20.06
37.956.21PortolaPharm PTLA ... dd 7.54–1.81–4.06 –2.77 –2.00 ...
9.422.90Potbelly PBPB ... dd 2.98–1.12–1.01–.12 –.11 ...
45.4226.79PotlatchDelt PCH 4.9 4032.61–5.86.82 .981.15.40
50.8123.18PowellIndustriesPOWL4.3 1824.15–7.05.851.40 1.84.26
111.5664.95PowerIntegrationsPOWI .8 1490.17–0.156.49 3.14 3.62.19
8.503.34PowerFleet PWFL ... dd 3.97–2.99–.59.23 .43 ...
8.771.62Precigen PGEN ... dd 2.01–1.06–2.09–.79 –.54 ...
23.675.24PrecisionBio DTIL ... dd 6.18–1.84–2.21 –2.18 –2.19 ...
64.5033.47PreferredBankLAPFBC 3.4 735.11–12.555.16 5.09 5.44.30
76.6038.88PreformedLinePLPC 1.8 1045.00–2.504.58 6.24 6.73.20
20.389.52PremierFinBncpPFBI 5.9 610.15–5.361.64.87 .67.15
40.1427.30Premier PINC ... dd34.95+6.07–.15 2.85 3.00 ...
19.257.41PrevailTherap PRVL ... ...14.31–1.54... ... ... ...
79.9042.92PriceSmart PSMT 1.5 1846.39–8.342.40... ... .35
23.989.42PrimorisSvcs PRIM 2.1 711.68–8.651.61 1.83 2.18.06
60.8130.86PrincipalFin PFG 6.3 735.55–6.734.96 5.94 6.55.56
75.6525.35PrincipiaBio PRNB ... dd51.75–9.89–2.09 –3.20 –3.80 ...
20.6316.02ProfessionalHldgPFHD ... 7217.76–1.18... ... ... ...
6.372.50ProgenicsPharmPGNX ... dd 3.15–1.38–.87 –.93 –.93 ...
52.5028.14ProgressSoftwarePRGS2.0 5632.40–2.15.582.90 3.02.165
36.5013.29Progyny PGNY ... dd21.70–3.52–.41.30 .62 ...
133.5888.81Proofpoint PFPT ... dd97.49–14.26–2.33... ... ...
16.075.31ProQRTherapPRQR ... dd 5.87–2.08–1.54 –1.73 –1.99 ...
6.874.00ProspectCapitalPSEC14.4 ... 5.00–0.54... ... ... .06
16.674.47ProtagonistTherapPTGX ... dd 7.90–0.21–2.98 –2.63 –1.98 ...
20.0012.20ProtectiveInsAPTVCA3.3 2412.28–1.72...1.15.75.10
20.4812.35ProtectiveInsBPTVCB3.0 2713.49–0.74...–.20.75.10
4.720.61ProteostasisTher PTI ... dd .98–0.56–1.16 –1.05... ...
17.636.71Prothena PRTA ... dd10.00–0.43–1.95 –1.96 –2.11 ...
22.822.20ProventionBio PRVB ... dd 7.94–3.74–1.19 –1.21 –2.12 ...
71.9746.53ProvidenceServicePRSC ... dd50.50–6.50–.26 2.00 3.35 ...
22.9913.51ProvidentFinPROV3.8 2014.64–3.59.581.33 1.42.14
19.5711.65PrudentialBncpPBIP 2.2 1213.00–4.001.07.13 .15.43
43.906.26PumaBiotech PBYI ... dd 7.62–2.85–1.95 –1.52–.80 ...
14.804.11Puyi PUYI ... 46 5.72–0.22.16... ... ...
54.5432.55QADA QADA .8 dd36.22–11.77.44... ....072
38.0424.90QADB QADB1.0 dd24.90–5.60.44... ... .06
20.449.80Q&KIntl QK ... ...12.39–0.01–2.03–14.06–9.91 ...
44.7628.68QCRHoldingsQCRH .8 931.87–4.903.60 3.67 3.89.06
25.2512.37QIWI QIWI 5.8 1113.81–3.70...90.81133.67.28
122.3758.52Qorvo QRVO ... 2983.80–10.561.05 6.08 6.53 ...
96.1754.92Qualcomm QCOM3.3 2275.81–1.663.59...6.13.62
95.9966.86Qualys QLYS ... 4271.35–7.521.68 2.59 2.90 ...
36.1515.35Quanterix QTRX ... dd16.97–4.31...–1.60 –1.33 ...
8.522.29Quantum QMCO ... dd 3.15–1.63–1.20.43... ...
91.7352.49Quidel QDEL ... 4679.17–4.101.73 2.04 2.34 ...
17.137.74QuinStreet QNST ... 65 8.58–2.581.18.63 .82 ...
11.303.59Quotient QTNT ... dd 3.95–1.97–2.02 –1.94 –1.43 ...
17.504.24QurateRetailBQRTEB ... dd 4.25–1.10...1.70 2.22 ...
17.553.95QurateRetailAQRTEA ... dd 4.49–0.69...1.70 2.22 ...
18.002.56Qutoutiao QTT ... dd 4.84+0.11–2.19 –5.80.20 ...R
51.2111.85RaptTherap RAPT ... ...15.75–3.67–1.70 –3.05 –3.74 ...
21.9012.38RBBBancorp RBB 3.4 714.00–1.692.01 2.16 2.20.12
185.06109.56RBCBearings ROLL ... 25125.86–31.614.26 5.11 5.56 ...
27.7910.22RCIHospitalityRICK 1.4 611.11–6.421.99 2.63 2.79.04
4.201.33RCMTech RCMT ... 4 1.40–0.96.31 .37 .47 ...
63.2124.21REGENXBIORGNX ... dd28.85–10.902.73–3.54 –2.68 ...
8.894.56RFIndustries RFIL 1.7 16 4.65–1.35.36 .41 .55.02
31.9824.95RGCResourcesRGCO2.4 2329.62+1.081.08... ....175
10.804.00RISEEducationREDU ... 12 4.01–0.69.38 .44 .59 ...
13.998.77R1RCM RCM ... dd10.24–2.13–.08.59 .82 ...
6.151.77RTISurgical RTIX ... dd 2.75–0.72–.05 –.05.01 ...
47.5519.64RaPharm RARX ... dd46.35 ...–2.06 –2.04 –2.21 ...
29.9714.19RadiusHealthRDUS ... dd15.77–1.71–4.88 –3.71 –2.72 ...
23.4511.60RadNet RDNT ... 5114.78–4.62.29 .48 .67 ...
26.9819.41Radware RDWR ... 4320.05–2.91.48 .87 .98 ...
7.222.05RamacoRscsMETC ... 4 2.54–0.12.621.43 1.68 ...
16.989.59Rambus RMBS ... dd10.33–2.73–.81.971.05 ...
18.3410.51RandolphBancorpRNDB ... 1710.81–2.79.64–.71 –.35 ...
66.0136.16Rapid7 RPD ... dd38.67–6.39–1.10.05 .37 ...
20.244.57RattlerMidstrmRTLR20.5 6 5.67–4.19...1.52 1.80.29
40.2621.63RavenIndustriesRAVN 2.1 2524.26–4.151.42... ....13
3.380.61RealNetworksRNWK ... dd .70–0.40–.53 –.57 –.23 ...
65.9249.95RealPage RP ... 9154.80–8.95.601.97 2.27 ...
30.058.13RealReal REAL ... dd 8.70–4.31–2.11... ... ...
257.9670.00ReataPharm RETA ... dd167.79–15.32...–8.76 –8.03 ...
59.0038.50RedRiverBcshsRRBI .6 1139.95–9.20... ... ... .06
37.297.75RedRobin RRGB ... dd 9.17–9.33–.61.44 .42 ...
28.627.32RedRockResortsRRR 4.5 dd 8.80–6.90–.05 1.35 1.75.10
32.7714.70Redfin RDFN ... dd17.14–9.26–.49 –.73 –.53 ...
9.033.50RedHillBio RDHL ... dd 4.35–0.36–1.40–.80.22 ...
38.900.31Reebonz RBZ ... ... .41–0.31–42.92–4.84 –2.34 ...
70.2650.91RegencyCtrs REG 4.3 3955.25–5.191.43 1.56 1.59.595
500.00271.37RegenPharmREGN ... 25465.55–28.88...28.48 30.43 ...
38.4120.91Renasant RNST 3.7 823.91–3.072.88 2.61 2.79.22
31.519.90RenewableEnergyREGI ... 328.50+1.518.78 4.78 6.38 ...
31.1415.18Rent-A-Center RCII 6.7 617.20–2.313.10 2.64 3.02.29
109.9452.87Repligen RGEN ... cc98.71+4.24.441.09 1.34 ...
19.6610.00Replimune REPL ... dd11.76–2.03–1.33 –1.62 –1.86 ...
52.6830.53RepublicBcpKYARBCAA3.3 1034.22–1.284.39 3.73 3.78.286
6.012.31RepublicFirstBncpFRBK ... dd 2.68–0.40–.06 –.04.07 ...Nasdaq Issues
-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt