M18 BARRON’S October 12, 2020
14.953.80EbangIntl EBON ... ... 9.76+0.38 ...
61.0626.02eBay EBAY1.2 8 55.45+3.77.16
44.398.75Ebix EBIX1.4 7 21.36+0.01.075
28.49 14.17EchoGlobalLogECHO ... cc27.52+1.22 ...
45.1523.93EchoStar SATS ... dd27.10+2.72 ...
39.9614.01EditasMedicineEDIT ... dd33.09+6.02 ...
20.00 3.02EducDev EDUC2.1 17 18.98+1.80 .10
16.247.59EHang EH ... dd 9.24+1.24 ...
152.1952.71eHealth EHTH ... 2886.04–2.62 ...
75.77 28.39EidosTherap EIDX ... dd73.79+21.87 ...
15.824.55EigerBioPharmaEIGR ... dd 8.14+0.16 ...
47.2514.0089bio ETNB ... dd24.10–1.65 ...
19.906.15ElPolloLocoLOCO ... 3417.87+1.51 ...
167.75110.00ElbitSystems ESLT1.4 20 124.80+3.84.44
3.300.32electroCore ECOR ... dd 1.90+0.01 ...
147.3685.69ElectronicArts EA ... 19127.45–1.62 ...
8.161.44EloxxPharmELOX ... dd 2.91+0.23 ...
3.971.46Emcore EMKR ... dd 3.33+0.08 ...
67.8838.40EnantaPharmaENTA ... cc46.16+0.75 ...
49.0115.27EncoreCapitalECPG ... 638.45–0.59 ...
62.0838.01EncoreWire WIRE .2 1849.49+2.06.02
7.102.08EndoIntl ENDP ... dd 4.98+1.56 ...
6.691.31EnduranceIntl EIGI ... 45 6.15+0.43 ...
11.076.11EnergyRecovery ERII ... 23 8.84+0.45 ...
111.27 17.18EnphaseEnergyENPH ... 88109.18+18.75 ...
60.3524.06EnsignGroupENSG .3 2459.50+3.11.05
213.9994.58EnstarGroupESGR ... 6170.48+6.11 ...
6.281.75EntasisTherapETTX ... dd 2.02–0.13 ...
83.41 38.12Entegris ENTG .4 5082.75+6.83.08
34.7519.27EnterpriseBncpEBTC3.0 9 23.15+2.09.175
48.8121.70EnterpriseFinSvcsEFSC2.4 9 30.15+1.98.18
27.829.88Epizyme EPZM ... dd12.45+1.42 ...
99.6342.53ePlus PLUS ... 1576.92+3.67 ...
3.852.32EpsilonEnergyEPSN ... 27 3.20+0.12 ...
27.052.20Equillium EQ ... dd 6.45+0.45 ...
835.59 477.87Equinix EQIX1.3cc829.35+51.352.66
31.9112.49EquityBcshsEQBK ... 1116.53+0.68 ...
226.57130.20ErieIndemnityAERIE1.7 39 221.59+8.34.965
13.953.50ErytechPharmaERYP ... dd 5.75+0.19 ...
21.104.69Escalade ESCA2.8 18 19.92+1.19.14
76.9824.82EsperionTherapESPR ... dd33.81–0.37 ...
9.122.50EtonPharm ETON ... dd 6.99+0.03 ...
147.30 29.95Etsy ETSY ... cc146.67+15.04 ...
167.6461.27EuronetWorldwideEEFT ... 4292.24–0.17 ...
8.303.01EveloBiosci EVLO ... dd 5.66+0.65 ...
3.300.61Ever-Glory EVK ... dd .94+0.13 ...
165.7966.19Everbridge EVBG ... dd126.50+4.97 ...
63.4417.21EverQuote EVER ... dd38.74–0.31 ...
9.011.75EverspinTechMRAM ... dd 6.70+0.92 ...
5.300.75Evogene EVGN ... dd 3.90+0.20 ...
17.683.00Evolus EOLS ... dd 4.54+0.36 ...
29.8610.29Exagen XGN ... dd14.35+3.16 ...
27.8013.67Exelixis EXEL ... 2723.91+0.51 ...
50.5429.28Exelon EXC3.9 14 39.20+3.26.3825
79.7840.61ExlService EXLS ... 3470.08+3.84 ...
16.893.55ExOne XONE ... dd13.43+1.70 ...
59.08 6.51eXpWorld EXPI ... cc58.99+15.26 ...
139.8840.76Expedia EXPE .0 dd96.30+4.21.34
95.1252.55ExpeditorsIntlEXPD1.1 26 92.46+2.81.52
84.6258.03Exponent EXPO1.0 49 73.99+3.25.19
15.295.35ExtendedStayAmerSTAY .3 dd12.14+0.07.01
8.001.43ExtremeNetworksEXTR ... dd 4.61+0.61 ...
2.690.46EyePointPharmEYPT ... dd .54+0.03 ...
7.013.41Ezcorp EZPW ... dd 5.09+0.09 ...F
64.9935.15FAROTech FARO ... dd63.75+1.79 ...
156.3679.78F5Networks FFIV ... 24127.56+5.06 ...
54.0030.00FRPHoldingsFRPH ... 4143.30+0.86 ...
304.67137.10Facebook FB ... 32264.45+4.51 ...
129.045.66FangddNetworkDUO ... dd 7.00–0.26 ...
27.7616.19Fanhua FANH6.6 70 16.42–0.41.25
17.384.30FarmerBrosFARM ... dd 4.74+0.10 ...
49.8626.72Fastenal FAST2.1 32 46.63+2.09.25
48.10 12.59FateTherap FATE ... dd48.01+9.92 ...
16.87 5.88 FedNat FNHC6.0dd 6.04–0.13.09
51.5622.65FibroGen FGEN ... dd48.82+7.46 ...
70.0030.50FidelityD&DFDBC2.3 21 48.00+1.29.28
13.462.72FiestaRestaurantFRGI ... dd11.04+2.11 ...
31.6411.10FifthThirdBncpFITB4.6 12 23.38+1.49.27
92.6153.9451job JOBS ... 3276.77+1.38 ...
33.2812.78FinInstitutions FISI6.4 7 16.20+0.20.26
18.347.54FireEye FEYE ... dd13.58+1.20 ...
41.3417.32FirstBancorpNCFBNC3.2 8 22.81+1.05.18
30.6417.62FirstBancorp FNLC5.6 9 22.15+0.29.31
35.8815.27FirstBancsharesFBMS1.7 9 23.52+1.70.10
11.566.00FirstBank FRBA1.710 7.03+0.59.03
28.0011.00FirstBusey BUSE5.1 10 17.34+0.87.22
27.3512.86FirstBusFinSvcsFBIZ4.0 8 16.37+1.67.165
542.12276.08FirstCitizBcshAFCNCA .5 8347.60+17.90.40
33.0117.21FstCmntyBcshFCBC5.1 9 19.56+1.17.25
22.919.011stConstBncpFCCY2.8 9 12.65+0.86.09
7.001.56FirstEagleAltCapFCRD15.6dd 2.56+0.12.10
26.1910.83FirstFinBncpOHFFBC6.7 8 13.69+1.35.23
36.4520.70FirstFinBkshsFFIN1.7 25 30.91+2.25.13
46.9327.62FirstFinIN THFF3.1 9 34.08+1.37.52
15.477.90FirstFinNW FFNW4.310 9.27+0.12.10
17.648.01FirstFoundationFFWM2.0 10 14.31+0.87.07
22.3811.29FirstGuarBcshsFGBI4.7 8 13.70+1.11.16
31.2513.56FirstHawaiian FHB6.5 11 16.11+1.15.26
28.5010.47FirstInternetBncpINBK1.4 7 17.72+1.97.06
43.8324.50FirstInterBancFIBK3.8 14 36.12+3.08.34
42.4821.18FirstMerchantsFRME4.1 9 25.65+1.31.26
36.2518.60FirstMidBcshsFMBH2.8 11 28.23+2.64.40
23.6410.31FirstMidwestBncpFMBI4.7 9 11.87+0.77.14
18.258.77FirstNWBncpFNWB1.7 15 11.68+1.91.05
81.8728.47FirstSolar FSLR ... 8578.81+11.57 ...
53.4226.071stSource SRCE3.4 10 33.16+1.33.28
24.9910.74FirstUnited FUNC4.1 8 12.57+0.76.13
18.9810.75FirstWesternFinMYFW ... 713.58+0.90 ...
96.4155.22FirstCash FCFS1.8 17 58.61–1.93.27
7.302.72FirsthandTechValSVVC ... dd 3.92–0.09 ...
136.79 57.38FirstService FSV .5 98136.65+4.56.165
125.0573.50Fiserv FISV ... 84105.11+3.46 ...
140.1447.53FiveBelow FIVE ... 77135.78+6.36 ...
141.76 51.45Five9 FIVN ... dd140.08+8.02 ...
7.341.75FivePrimeTherapFPRX ... dd 5.38+0.52 ...
14.005.36Flex FLEX ... 6412.14+0.97 ...
22.985.01FlexionTherapFLXN ... dd11.36+1.23 ...
29.96 7.81Flexsteel FLXS .7 dd28.87+4.76.05
59.4423.85FlirSystems FLIR1.8 36 37.53+2.04.17
3.901.02Fluent FLNT ... dd 2.62+0.11 ...
12.451.17Fluidigm FLDM ... dd 7.81–0.60 ...
22.978.86FlushingFin FFIC7.2 8 11.62+0.49.21
40.9912.17FocusFinPtrsFOCS ... cc37.47+4.52 ...
52.0931.45FormaTherapFMTX ... ...48.90+1.61 ...
33.0716.35FormFactor FORM ... 3629.08+3.85 ...
99.0636.75FormulaSysFORTY .8 3286.50+1.37.3704
50.0022.45ForresterResearchFORR ... 5136.50+2.88 ...
17.583.45Forterra FRTA ... 3414.23+1.84 ...
151.9570.20Fortinet FTNT ... 53126.18+9.80 ...
72.0939.59ForwardAir FWRD1.2 30 62.37+3.16.1813.082.69Fossil FOSL ... dd 6.73+0.82 ...
20.767.96FosterLB FSTR ... 614.99+1.01 ...
39.7419.81FoxA FOXA1.6 18 29.19+1.11.23
38.8419.13FoxB FOX1.6 18 29.20+1.03.23
113.4134.58FoxFactory FOXF... 4787.70+9.42 ...
21.951.70Francesca'sFRAN... dd 2.88+0.14 ...
28.615.75Franchise FRG3.7...27.00+1.38.25
63.89 41.25FranklinElec FELE1.0 33 62.64+3.29.155
21.6915.25FreelineTherapFRLN ... ...16.25+0.79 ...
4.850.73FreightCarAmerRAIL ... dd 2.76+0.38 ...
12.195.95FrequencyElecFEIM ... dd 9.93–0.08 ...
28.7812.54FrequencyTherapFREQ... dd21.26+2.61 ...
123.19 40.79Freshpet FRPT ... cc121.71+8.88 ...
52.5830.06frontdoor FTDR... 2542.13+0.77 ...
3.500.23FuelCell FCEL ... dd 2.62+0.60 ...
22.964.37FulcrumTherapFULC ... dd 9.76+1.92 ...
52.476.70FulgentGeneticsFLGT ... cc44.00+4.03 ...
18.008.89FultonFin FULT5.0 10 10.37+0.68.13
20.763.12Funko FNKO... dd 6.21+0.47 ...
19.00 11.50 FusionPharmFUSN... ...12.21+0.49 ...
40.998.16Futu FUTU... 6932.07+4.45 ...G
84.9326.51GCILibertyAGLIBA... 1184.59+2.72 ...
91.9739.36GDSHoldingsGDS ... dd86.63+3.87 ...
31.388.80G1TherapeuticsGTHX... dd12.77+1.07 ...
150.0021.49GRAVITY GRVY... 35125.53+10.51 ...
8.744.75GSITech GSIT ... dd 6.39+0.79 ...
141.9867.98GWPharm GWPH... dd94.72+2.05 ...
12.794.70Gaia GAIA ... dd11.32+1.38 ...
274.03112.00Galapagos GLPG... 76146.59+4.57 ...
19.505.58GaleraTherapGRTX... dd12.10+0.92 ...
7.702.60GamidaCell GMDA... dd 5.18+1.11 ...
50.9913.04Gaming&LeisureGLPI6.3 20 38.28+0.47.60
106.0061.04Garmin GRMN2.5 20 98.82+3.89.61
13.849.38GencorIndustriesGENC... 2912.10+0.68 ...
11.244.62GeneralFin GFN ... 60 7.36+0.97 ...
32.1817.00GenerationBioGBIO ... ...28.15+0.19 ...
17.719.03Genetron GTH ... dd11.51–0.49 ...
22.483.65Genfit GNFT... dd 4.76+0.15 ...
38.8716.24Genmab GMAB... 2937.45+0.23 ...
20.883.36GenMarkDiagnGNMK... dd14.11+0.11 ...
31.2719.48Gentex GNTX1.7 23 27.47+1.46.12
49.9527.24Gentherm THRM... 5546.84+3.87 ...
17.664.61GeospaceTechGEOS... dd 6.11–0.07 ...
36.1723.54GermanAmerBncpGABC2.6 14 29.31+1.36.19
2.400.75Geron GERN... dd 2.00+0.18 ...
74.00 30.60GibraltarIndsROCK... 3172.70+6.57 ...
34.422.96GIIIApparel GIII ... 1115.40+0.98 ...
10.764.70GilatSatellite GILT ... 21 5.24+0.03 ...
85.9761.65GileadSciencesGILD4.3dd63.84+1.67.68
46.5426.66GlacierBancorpGBCI3.4 15 35.50+1.91 .30
10.694.04GladstoneCapGLAD10.2dd 7.66+0.02.065
23.987.59GladstoneCommGOOD8.6dd17.53–0.09.1252
15.346.43GladstoneInvtGAIN9.1dd 9.17+0.07.07
16.769.61GladstoneLandLAND3.7dd14.41–1.09.0448
87.5439.95GlbBloodTherapGBT ... dd62.36+5.36 ...
34.6517.01GlobalIndemnityGBLI4.5 11 22.31+1.60.25
14.998.51GlobalWaterRscsGWRS2.6cc11.19+0.56.0241
10.853.98GluMobile GLUU... dd 7.85+0.37 ...
6.721.82GlycoMimeticsGLYC... dd 3.55+0.42 ...
11.601.33Gogo GOGO... dd11.01+1.00 ...
26.2512.22GoHealth GOCO... ...13.34–1.30 ...
10.721.30GolarLNGPartnersGMLP3.9 8 2.08+0.05.0202
15.864.54GolarLNG GLNG... dd 7.64+0.49 ...
21.673.55GoldenEnt GDEN... dd13.62–0.55 ...
6.492.52GoldenOceanGOGL7.6dd 3.97–0.11.05
18.338.94GolubCapitalGBDC8.4dd13.80–0.03.29
64.2245.50GoodRx GDRX... cc53.64+4.89 ...
17.204.09Goodyear GT .0 dd 9.62+1.26.16
115.1137.26GooseheadInsGSHD.0 cc93.71+12.251.1495
6.65 2.00GoPro GPRO... dd 6.18+1.62 ...
27.157.52GossamerBioGOSS... dd13.20+1.85 ...
106.1457.89GrandCanyonEducLOPE... 1683.27+4.00 ...
20.7412.50GraybugVisionGRAY... ...14.50+1.45 ...
8.492.25GreatElmCapGECC33.2dd 3.00–0.03 .083
3.741.31GreatElmCapGEC ... dd 2.35–0.14 ...
11.966.75GreatLakesDredgeGLDD... 1010.51+1.11 ...
64.4832.23GreatSouthernBncpGSBC3.5 9 39.07+1.95.34
17.763.77GreenPlainsGPRE... dd16.29+0.53 ...
14.813.47GreenPlainsPtrsGPP6.2 4 7.74+0.52.12
4.491.02Greenlane GNLN... dd 2.67+0.26 ...
11.265.00GreenlightCapReGLRE... dd 6.93+0.05 ...
9.843.05GreenSky GSKY... 18 4.87+0.29 ...
2.500.24Gridsum GSUM... dd 1.82–0.03 ...
64.35 28.67GriffinIndlRealtyGRIF .8 dd60.44+5.68.50
25.7313.40Grifols GRFS... 2118.60+1.53 ...
7.972.03GrindrodShippingGRIN ... dd 4.05+0.01 ...
12.962.60GritstoneOncologyGRTS... dd 3.00+0.34 ...
46.0028.11GroceryOutlet GO ... 6543.29+3.58 ...
63.209.60Groupon GRPN... dd21.14–0.28 ...
67.0720.55GrAeroportuarioOMAB... 1538.12+1.39 ...
34.1620.02GuarantyBcshrsGNTY2.8 14 27.60+2.15.20
26.9312.70GuarFedBcshGFED4.2 7 14.25+0.16.15
113.7455.90GuardantHealth GH ... dd108.19–0.03 ...
5.992.67GulfIslandFab GIFI ... dd 3.30–0.10 ...
6.422.25GulfResourcesGURE... dd 5.37–0.12 ...
3.880.35GulfportEnergyGPOR... dd .66+0.19 ...H
37.859.12H&EEquipmentHEES4.8 37 22.87+1.08.275
20.719.11HBTFinl HBT5.0 7 12.10+0.55.15
43.52 21.69HDSupply HDS ... 1742.88+0.82 ...
22.1713.06HMNFin HMNF... 913.60+0.27 ...
34.9618.20HMSHoldingsHMSY... 4428.82+4.45 ...
14.375.80Hookipa HOOK... dd 9.42–0.32 ...
18.909.50HackettGroupHCKT3.1 38 12.13+0.75.095
75.4331.85HailiangEduc HLG ... 2655.80+4.80 ...
36.90 18.12HainCelestial HAIN ... dd35.84+0.21 ...
20.132.28HallmarkFin HALL ... dd 2.76+0.03 ...
29.7712.71HalozymeTherapHALO... dd28.55+2.74 ...
76.3136.27HamiltonLaneHLNE1.8 38 69.83+3.69.3125
44.4214.32HancockWhitneyHWC4.9dd22.03+2.40.27
20.797.15HanmiFinancialHAFC3.610 8.79+0.41.08
11.206.45HarborOneBncpHONE1.418 8.86+0.55 .03
8.574.44Harmonic HLIT ... dd 6.45+0.93 ...
47.37 28.97 HarmonyBioHRMY... ...34.27+1.42 ...
25.0210.27HarpoonTherapHARP... dd16.80+0.37 ...
7.923.33HarrowHealthHROW... dd 5.67+0.30 ...
4.411.39HarvardBioSciHBIO ... dd 3.34+0.29 ...
123.0541.33Hasbro HAS3.1 30 89.16+6.19.68
31.347.55HawaiianHoldings HA .0 dd13.71+0.28.12
59.8926.82Hawkins HWKN1.9 17 48.01+1.42.2325
25.0012.93HawthornBcshHWBK2.6 10 18.76+0.07.12
39.0417.00HaynesIntl HAYN4.9 43 18.07+0.33.22
27.6212.25Headhunter HHR ... 5123.68–0.35 ...
41.2617.48HealthCatalystHCAT... dd35.92–0.29 ...
31.3015.80HealthcareSvcsHCSG3.5 22 23.58+1.19.2037
88.7834.40HealthEquity HQY ... dd55.20+3.02 ...
29.7819.32HealthStreamHSTM... 3921.38+1.20 ...
22.7515.65HeartlandExpHTLD .4 2520.00+0.88.0251.8525.26HeartlandFinUSAHTLF2.4 10 33.68+1.99.20
33.2117.99Heidrick&Strug HSII2.8cc21.47+1.90.15
213.30104.02HelenofTroy HELE ... 24198.11–1.72 ...
49.4929.03HeliosTechnologiesHLIO .9 5739.88+2.52.09
15.348.00HemisphereMediaHMTV... dd 9.25+0.60 ...
73.9941.85HenrySchein HSIC ... 2260.46+2.49 ...
13.146.04HeritageCommerceHTBK7.213 7.23+0.36.13
32.5811.30HeritageCrystalHCCI ... 5314.49+0.53 ...
29.2514.65HeritageFin HFWA3.9 18 20.44+1.47.20
7.440.76Hexindai HX ... ... 1.64+0.15 ...
55.96 7.33HibbettSportsHIBB ... 2955.40+10.79 ...
8.996.43HighPeakEner HPK ... ... 6.71–0.18 ...
2.500.75HighPeakEnerWtHPKEW... ... 1.10+0.20 ...
5.101.73HimaxTechs HIMX ... dd 3.87+0.40 ...
216.82125.55HinghamSvg HIFS .9 11198.95+15.15.45
17.599.52HollysysAuto HOLI1.7 9 11.86+0.69 .20
73.6326.49Hologic HOLX... 2869.39+2.51 ...
40.0018.57HomeBancorpHBCP3.4 13 25.98+0.82.22
21.049.71HomeBancSharesHOMB3.1 13 16.93+1.12.13
35.4418.44HomeStreet HMST2.0 15 29.75+0.29.15
27.7911.75HomeTrustBcshsHTBI1.9 11 14.89+1.03.07
22.509.19HomologyMedFIXX ... dd10.89–0.06 ...
29.1612.30HookerFurnitureHOFT2.2dd28.72+1.33.16
15.517.03HopeBancorpHOPE6.9 7 8.09+0.35.14
19.487.42HorizonBancorpHBNC4.1 8 11.67+1.23.12
13.784.51HorizonTechFinHRZN9.3 10 12.88+0.53.10
86.67 23.81HorizonTherapHZNP... 3484.39+4.57 ...
6.851.03HoughtonMifflinHMHC... dd 2.83+0.34 ...
4.731.67HoustonWireHWCC... dd 2.65+0.05 ...
46.30 25.01Huazhu HTHT... dd44.59+0.58 ...
60.4236.51HubGroup HUBG... 2253.70+2.50 ...
13.106.06HudsonGlobalHSON... 67 9.91+0.20 ...
14.804.83HuizeHoldingHUIZ ... dd 7.88–0.26 ...
144.3575.29JBHunt JBHT .8 30135.22+7.73.27
15.636.82HuntingtonBcshsHBAN6.113 9.85+0.52.15
39.3820.39Hurco HURC1.8dd28.61+0.63.13
70.9135.15HuronConsultingHURN... dd42.04+1.53 ...
34.9014.74HutchisonChinaHCM ... dd34.36+2.45 ...IJ
137.97100.22IAC/InterActive IAC ... ...125.09+1.59 ...
18.499.27IBEX IBEX ... ...17.00+1.74 ...
95.2447.75ICFIntl ICFI .8 2067.19+4.27.14
236.51148.89ICUMedical ICUI ... 50191.85+14.25 ...
19.972.95IDEAYABio IDYA ... dd14.08+1.10 ...
407.86168.65IdexxLab IDXX ... 76400.65+16.80 ...
9.705.00IECElec IEC ... 15 9.15+0.40 ...
39.45 13.73IESHoldings IESC ... 2137.39+4.54 ...
89.8117.01IGMBiosci IGMS ... dd73.77+1.65 ...
52.9719.00II-VI IIVI ... dd45.42+3.68 ...
47.469.30I-Mab IMAB ... ...39.60–1.72 ...
184.0298.04IPGPhotonicsIPGP ... 76181.03+12.20 ...
18.005.06IRSAProp IRCP ... ... 7.85+0.41 ...
37.8513.01i3Verticals IIIV ... dd25.81+0.38 ...
8.970.91IVERICbio ISEE ... dd 6.13+0.12 ...
70.6334.00IcahnEnterprises IEP15.6dd51.31+1.262.00
39.8313.68Ichor ICHR ... 3226.18+3.91 ...
10.222.85iClickInteract ICLK ... dd 7.59+0.68 ...
212.78 104.28Icon ICLR ... 34211.97+15.33 ...
2.750.51IconixBrand ICON ... dd .73+0.03 ...
19.694.31iHeartMedia IHRT ... dd 8.13–0.06 ...
404.20196.78Illumina ILMN ... 72339.04+30.61 ...
62.7113.40Imara IMRA ... ...19.84+0.95 ...
10.864.23Immersion IMMR... dd 6.80+0.20 ...
23.394.19Immunic IMUX ... dd19.55+0.64 ...
7.071.95Immunogen IMGN ... dd 4.82+0.95 ...
86.918.80ImmunomedicsIMMU... dd86.00+0.92 ...
42.74 8.34Immunovant IMVT ... ...42.18+5.82 ...
3.100.53Immutep IMMP ... dd 1.71+0.06 ...
37.9911.47Impinj PI ... dd30.10+1.60 ...
84.9139.55InariMedical NARI ... dd72.37+7.95 ...
110.3762.48Incyte INCY ... dd95.74+6.99 ...
87.1149.25IndependentBankINDB3.3 12 55.04+2.15.46
23.939.19IndepBankMI IBCP5.6 7 14.18+1.10.20
63.1620.35IndependentBankIBTX2.1 11 47.49+1.72.25
24.1812.95IndLogistics ILPT6.0 29 22.15–0.64.33
9.253.68Infinera INFN ... dd 6.94+0.81 ...
1.680.60InfinityPharm INFI ... dd 1.17+0.03 ...
9.702.18InflaRx IFRX ... dd 4.85+0.23 ...
3.761.61InfoSvcsGrp III ... 34 2.15+0.06 ...
49.1432.21InglesMarketsIMKTA1.7 6 38.55–0.31.165
26.98 15.42 Inhibrx INBX ... ...18.14+0.70 ...
58.7613.14InMode INMD ... 3239.68+2.98 ...
8.243.30InnatePharmaIPHA ... dd 4.17+0.26 ...
3.830.75Innodata INOD ... dd 3.15–0.20 ...
107.8556.71Innospec IOSP1.6 31 67.07+3.51.52
8.091.20InnovSolSuprtISSC .0 38 6.68–0.50.65
15.627.58Innoviva INVA ... 510.42+0.20 ...
76.8926.57Inogen INGN ... cc31.05+1.29 ...
27.93 13.39Inovalon INOV ... cc27.49+0.75 ...
33.792.09InovioPharma INO ... dd12.31+0.66 ...
31.6516.10InozymePharmaINZY ... ...22.10+1.10 ...
15.253.91Inseego INSG ... dd10.30+0.19 ...
73.2228.25InsightEnt NSIT ... 1461.18+3.91 ...
36.48 12.09Insmed INSM ... dd36.05+4.05 ...
26.6110.00InsteelInds IIIN .6 4120.51+1.56.03
252.74 121.00Insulet PODD... cc248.59+16.83 ...
63.2334.21IntegraLifeSciIART ... dd49.80+2.57 ...
69.2943.63Intel INTC2.5 10 52.82+1.81.33
26.70 9.18IntelliaTherapNTLA ... dd26.31+7.48 ...
10.541.91Intellicheck IDN ... dd 7.07+0.21 ...
81.4034.20InterParfums IPAR .0 3641.12+2.54.33
58.5033.70InteractiveBrkrsIBKR .8 2550.66+1.73.10
125.00 36.50 InterceptPharmICPT ... dd36.72–4.41 ...
67.0631.04InterDigital IDCC2.3 49 60.66+3.89.35
17.685.06Interface TILE .6 dd 6.90+0.30.01
44.0015.60IntlBcshs IBOC3.9 10 28.54+2.08.55
31.465.97IntersectENTXENT... dd17.95+1.76 ...
7.683.17Intevac IVAC ... 26 5.50+0.06 ...
43.567.63Intra-Cellular ITCI ... dd27.16+3.35 ...
21.749.84Intricon IIN ... dd13.78+1.82 ...
360.00187.68Intuit INTU .7 49341.81+19.92.59
778.83360.50IntuitiveSurgicalISRG ... 78738.19+41.91 ...
15.959.01Inventiva IVA ... dd13.24+1.24 ...
26.468.49Investar ISTR1.8 12 14.20+1.24.065
7.701.38InvestcpCreditICMB20.1dd 2.99–0.50.18
12.746.31InvestorsBancorpISBC6.211 7.76+0.25.12
182.5296.45InvestorsTitle ITIC1.2 11 149.50+11.65.44
66.2239.32IonisPharma IONS ... 5745.94+0.29 ...
41.4917.84IovanceBiotherapIOVA ... dd31.19–0.31 ...
27.5014.51iQIYI IQ ... dd23.93+1.08 ...
252.11 56.24iRhythmTechsIRTC ... dd251.88+24.85 ...
4.241.22Iridex IRIX ... dd 2.02+0.11 ...
32.0816.87IridiumCommIRDM ... dd28.91+2.57 ...
91.23 32.79iRobot IRBT ... 2789.83+10.94 ...
14.107.99IronwoodPharmIRWD... 1710.49+1.19 ...
34.3317.50iTeosTherap ITOS ... ...23.00–0.05 ...
7.190.51IterumTherapITRM ... dd 1.03–0.03 ...
88.3240.48Itron ITRI ... dd67.52+4.37 ...
26.4511.01IturanLocationITRN .0 dd14.38–0.41.24
14.603.00JakksPacific JAKK ... dd 3.98+0.02 ...
195.72105.67J&JSnackFoodsJJSF1.7 68 133.32+0.79.57586.5829.45JD.com JD ... 4179.79+3.69 ...
99.3541.33Joyy YY .4 682.67+1.14.013
104.5753.25j2Global JCOM... 1971.24+0.90 ...
200.98123.64JackHenry JKHY1.0 43 164.49+2.93.43
92.1716.81JackintheBoxJACK1.9 27 84.29+0.77.40
51.0725.34JamesRiver JRVR2.6dd46.98+2.33.30
51.0031.36JamfHolding JAMF ... dd34.58+0.49 ...
155.73 86.88JazzPharma JAZZ ... 67155.41+11.91 ...
21.656.61JetBlue JBLU ... dd12.74+0.97 ...
90.8060.00JFrog FROG... dd74.00–1.75 ...
30.001.60Jiayin JFIN ... 6 2.85–0.13 ...
97.0048.76JohnsonOutdoorsJOUT .9 2190.80+4.62.21
11.722.85JounceTherapJNCE ... 16 9.61+0.88 ...K
218.57110.19KLA KLAC1.7 27 211.04+19.08.90
49.902.53KLXEnergy KLXE ... dd 4.73+0.56 ...
11.646.36KVHInds KVHI ... dd 9.50+0.19 ...
117.0650.49KaiserAlum KALU4.3 27 62.77+7.70.67
14.683.24KalaPharm KALA ... dd 8.61+1.26 ...
11.892.82KaleidoBiosciKLDO... dd11.33+1.52 ...
18.965.61KalVistaPharmKALV ... dd13.51+0.54 ...
13.334.40Kamada KMDA... 17 8.09+0.08 ...
17.402.17KandiTech KNDI ... 56 7.46+1.19 ...
152.0011.24KarunaTherapKRTX... dd79.72+3.85 ...
29.619.93KaryopharmTherapKPTI ... dd14.83+0.60 ...
14.406.91KearnyFinancialKRNY4.015 7.95+0.49.08
25.0910.13KellyServicesAKELYA.0 dd18.55+1.51.075
90.3610.35KellyServicesBKELYB.0 dd18.35+1.34.075
8.154.40KYFirstFedBncpKFFB6.5dd 6.15–0.14 .10
65.5019.10KerosTherapKROS... ...45.62+8.86 ...
32.0018.98KeurigDrPepper KDP2.1 36 29.25+1.16.15
19.576.96KewauneeSciKEQU... dd 8.80–0.20 ...
10.48 2.51KeyTronic KTCC... 22 9.59–0.18 ...
9.792.18KezarLifeSci KZR ... dd 5.30+0.53 ...
42.6420.60Kforce KFRC2.2 17 36.31+3.54.20
18.499.78KimballElec KE ... 1712.29+0.82 ...
22.408.19KimballIntlB KBAL3.2 10 11.08+0.21.09
42.8017.01KingsoftCloud KC ... dd31.24+1.21 ...
28.675.01KiniksaPharmKNSA... dd20.95+5.85 ...
212.2280.93KinsaleCapitalKNSL .2 71208.20+12.30.09
13.580.56Kirkland's KIRK ... dd10.82+1.73 ...
82.7516.26KodiakSciencesKOD ... dd71.25+10.47 ...
69.05 22.17KornitDigital KRNT... dd68.95+4.15 ...
36.3719.99KraftHeinz KHC5.1dd31.11+0.64.40
22.265.00KratosDefenseKTOS... cc20.89+1.27 ...
29.9519.00 KronosBio KRON... ...27.07+8.07 ...
66.8533.08KrystalBiotechKRYS... dd50.70+7.54 ...
28.6616.91Kulicke&SoffaKLIC1.9 37 25.08+3.19.12
34.25 6.35KuraOncologyKURA... dd32.97+2.97 ...
28.805.07KuraSushiUSAKRUS... dd14.83+0.47 ...
38.00 25.43KymeraTherapKYMR... ...36.89+7.58 ...L
131.95 33.00LGIHomes LGIH ... 15126.26+0.06 ...
226.54 100.00LHCGroup LHCG... 60225.66+11.04 ...
36.6313.31LKQ LKQ ... 1730.52+2.01 ...
99.6032.01LPLFinancial LPLA1.2 13 82.85+5.73.25
7.53 2.50LSIInds LYTS2.721 7.48+0.73.05
15.908.95LakeShoreBancorpLSBK3.5 18 13.66+0.02.12
17.638.31LakelandBcp LBAI4.7 9 10.60+0.37.125
53.0030.49LakelandFin LKFN2.5 15 47.53+5.11.30
28.009.97LakelandInd LAKE ... 922.86+1.54 ...
387.70181.38LamResearchLRCX1.4 24 362.71+34.001.30
96.8230.89LamarAdv LAMR2.8 26 70.26+0.66.50
184.97114.55LancasterColonyLANC1.6 36 176.89+0.13.70
12.097.48Landec LNDC... dd10.06+0.63 ...
27.7814.95LandmarkBncpLARK3.5 7 22.78+2.02.20
18.457.05LandmarkInfrPtrsLMRK7.8dd10.22+1.03.20
139.9985.30LandstarSystemLSTR .6 31131.94+6.69.21
21.848.67Lantheus LNTH ... 4413.42+0.53 ...
20.287.43LarimarTherapLRMR... dd14.74–0.26 ...
35.16 13.54LatticeSemi LSCC... 9932.93+4.72 ...
21.667.30LaureateEducLAUR... dd13.62+0.15 ...
58.2824.52LawsonProductsLAWS... 2844.55+1.05 ...
3.180.57LeapTherap LPTX ... dd 2.07+0.07 ...
17.508.50LegacyHousingLEGH... 1215.39+1.56 ...
43.2424.64LegendBiotechLEGN... ...30.14–0.19 ...
38.6418.76LeMaitreVascularLMAT1.1 41 33.44+1.59.095
392.74135.72LendingTreeTREE... dd326.53+16.53 ...
25.7813.45LevelOneBncpLEVL1.2 8 16.43+1.31.05
5.331.37LexiconPharmLXRX ... 8 1.56+0.11 ...
16.936.04LexinFintech LX ... 10 6.97+0.41 ...
24.4814.31LiAuto LI ... dd17.60+0.68 ...
149.0180.14LibertyBroadbandALBRDA... cc146.41+4.24 ...
148.21 86.20 LibertyBroadbandCLBRDK... cc147.26+4.41 ...
26.4015.24LibertyGlobalALBTYA... dd22.07+1.95 ...
58.3115.98LibertyGlobalBLBTYB... dd21.66+0.26 ...
25.0714.36LibertyGlobalCLBTYK... dd21.62+1.89 ...
19.917.55LibertyLatAmA LILA ... dd11.05+2.14 ...
18.967.47LibertyLatAmCLILAK... dd10.94+2.10 ...
46.5216.87LibertyFormOneAFWONA... dd34.29+0.04 ...
48.9518.31LibertyFormOneCFWONK... dd37.17+0.10 ...
30.1613.59LibertyBravesABATRA... dd22.58+1.93 ...
29.9913.20LibertyBravesCBATRK... dd22.23+1.52 ...
51.1122.54LibertySiriusALSXMA... 2935.33+1.30 ...
50.8924.49LibertySiriusBLSXMB... 3239.67+5.22 ...
50.5222.63LibertySiriusCLSXMK... 2935.14+0.90 ...
134.002.10LibertyTripAdvBLTRPB... dd34.85+1.60 ...
10.200.86LibertyTripAdvALTRPA... dd 1.84+0.10 ...
10.903.26LifetimeBrandsLCUT1.7dd10.01+0.28.0425
8.891.43LifewayFoodsLWAY... 43 5.75+0.70 ...
127.8057.24LigandPharmLGND... dd101.61+4.46 ...
8.193.02LimelightNetworksLLNW... dd 6.32+0.72 ...
31.455.25LiminalBioSciLMNL... dd 9.53–1.49 ...
21.8510.60Limoneira LMNR2.0dd14.98+0.44 .075
8.991.60LincolnEduc LINC ... 16 5.81+0.13 ...
99.0059.30LincolnElectricLECO2.0 27 95.98+4.10.49
11.19 3.01LiquiditySvcsLQDT... dd11.00+3.37 ...
196.00103.63Littelfuse LFUS1.0 63 187.50+6.36.48
85.3033.40LivaNova LIVN ... dd50.06+3.44 ...
31.82 7.57LiveOakBcshs LOB .4 cc30.75+3.85.03
63.9014.08LivePerson LPSN ... dd57.48+4.57 ...
150.0017.25LivongoHealthLVGO... dd140.05–1.14 ...
10.055.60LixiangEduc LXEH ... 13 7.07+1.47 ...
15.251.97Lizhi LIZI ... dd 2.65+0.35 ...
11.603.05LogicBioTherapLOGC... dd 6.65+0.77 ...
80.87 31.37LogitechIntl LOGI ... 2879.54+1.76 ...
3.200.19LonestarRscsLONE... dd .25–0.06 ...
13.966.05LoopIndustriesLOOP... dd12.25–1.03 ...
42.1613.68LoralSpace LORL ... dd20.67+2.38 ...
36.864.00Lovesac LOVE... dd34.00+4.83 ...
399.90128.85lululemon LULU ... 84346.46+13.79 ...
96.7452.73Lumentum LITE ... 4882.74+5.37 ...
41.6917.35Luminex LMNX1.5cc24.30–1.48.09
32.406.74LumosPharmaLUMO... dd14.03+0.42 ...
11.996.76LutherBurbank LBC2.512 9.06+0.51.0575
54.5014.56Lyft LYFT ... dd27.80+0.17 ...
22.0010.44LyraTherap LYRA ... ...11.88+1.18 ...M
44.6915.03MacomTech MTSI ... dd36.35+2.55 ...
3.431.01MDCPartnersMDCA ... dd 2.14+0.39 ...
83.2647.19MGEEnergyMGEE2.2 25 66.31+2.39.37
53.3321.64MGPIngredientsMGPI1.2 17 40.16–1.99.12
3.330.70MINDTechnologyMIND ... dd 2.43+0.26 ...
129.9766.87MKSInstrum MKSI .7 28118.88+10.42.20
13.403.25MTBC MTBC ... dd 8.44–0.07 ...
61.1013.15MTSSystemsMTSC .0 3323.10+3.11.30
43.10 16.33MYRGroup MYRG ... 1643.09+4.90 ...
11.426.01Macatawa MCBC4.4 8 7.33+0.55.08
32.184.04MacrogenicsMGNX ... dd25.46+1.19 ...
132.73 56.82MadrigalPharmMDGL ... dd129.58+13.06 ...
4.452.46MagalSec MAGS ... 24 3.88+0.11 ...
81.0430.60MagellanHealthMGLN ... 1477.73–0.10 ...
16.195.76MagentaTherapMGTA ... dd 7.54+0.75 ...
16.876.31MagicSoftwareMGIC2.4 32 14.29+0.84.175
13.114.09Magnite MGNI ... dd 8.11+0.58 ...
14.307.50MagyarBancorpMGYR ... 22 8.36+0.02 ...
30.1310.00MakeMyTripMMYT ... dd17.78+1.99 ...
63.8818.02MalibuBoatsMBUU ... 1956.65+3.03 ...
23.7510.06MalvernBancorpMLVF ... 1412.29+0.29 ...
2.700.56MammothEnergyTUSK ... dd 1.86+0.27 ...
102.31 35.20ManhattanAssocMANH ... 77102.00+6.27 ...
19.396.49Mannatech MTEX3.8 9 16.80+0.04.16
2.480.80MannKind MNKD ... dd 1.89+0.09 ...
93.9955.25ManTechIntlMANT1.8 23 71.09+1.01.32
4.241.10Marchex MCHX ... dd 2.16+0.02 ...
3.350.77MarinSoftwareMRIN ... dd 1.35+0.08 ...
16.284.04MarinusPharmaMRNS ... dd14.53+2.46 ...
4.821.33MarkerTherapMRKR ... dd 1.63+0.15 ...
561.68275.50MarketAxessMKTX .5 76522.05+39.53.60
24.694.66MarlinBusSvcsMRLN7.2dd 7.79+0.44.14
153.3946.56Marriott MAR .0 7299.34+4.09.48
20.1310.67MartenTransportMRTN .9 1517.39+0.62.0267
5.620.91MartinMidstreamMMLP1.5 2 1.37+0.03.005
44.94 16.45MarvellTechMRVL .5 2144.70+4.93.06
258.00140.53Masimo MASI ... 63242.43+8.18 ...
23.534.90MasterCraftBoatMCFT ... dd20.00+1.10 ...
123.0087.56MatchGroupMTCH ... ...112.38+0.44 ...
45.6510.65Materialise MTLS ... dd45.00+7.48 ...
23.837.11MatrixServiceMTRX ... dd 8.67–0.05 ...
14.836.53Mattel MAT ... dd12.49+0.42 ...
40.3617.01MatthewsIntlMATW3.4dd24.60+1.39.21
37.6211.78MaxeonSolarMAXN ... ...20.09+3.35 ...
73.87 41.93MaximIntProductsMXIM .0 3073.00+6.62.48
83.9544.32McGrathRentMGRC2.5 16 67.92+6.02.42
7.401.29MedallionFin MFIN ... dd 2.63+0.07 ...
13.252.79MediciNova MNOV ... dd 5.46+0.13 ...
4.441.44MediWoundMDWD ... dd 3.74 ... ...
144.4958.72Medpace MEDP ... 44123.24+8.22 ...
22.328.82MeiraGTx MGTX ... dd14.22+0.77 ...
25.2210.81MelcoResortsMLCO .0 dd15.44–1.34.1651
1270.00422.22MercadoLibreMELI ... dd1199.84+120.51 ...
37.3217.09MercantileBankMBWM5.4 8 20.90+1.30.28
13.446.06MercerIntl MERC4.0dd 6.54+0.14.065
96.2952.24MercurySystemsMRCY ... 5178.51+1.41 ...
4.250.69MereoBioPharmaMREO ... dd 2.22–0.23 ...
10.467.72MeridaMergerCorp.IMCMJ ... cc 9.83+0.01 ...
20.868.88MeridianBancorpEBSB2.7 9 11.68+0.90.08
26.585.51MeridianBiosciVIVO ... 1918.84+1.68 ...
20.8910.68Meridian MRBK2.8 8 18.00+1.56.125
50.3819.50MeritMedical MMSI ... dd47.81+5.65 ...
4.751.49MerrimackPharmMACK ... dd 3.97+0.02 ...
26.641.32MersanaTherapMRSN ... dd19.47+1.73 ...
20.6410.18Merus MRUS ... dd12.70+0.67 ...
9.652.05MesaAir MESA ... 5 3.78+0.75 ...
284.08 181.90MesaLab MLAB .2 dd282.97+23.97 .16
21.283.12Mesoblast MESO ... dd12.11+0.08 ...
40.0013.09MetaFinancialCASH .9 722.05+1.60.05
16.199.06Metacrine MTCR ... ...10.17+0.22 ...
42.199.00Methanex MEOH .5 dd27.51+3.79.0375
19.078.31MetroCityBkshsMCBS2.5 9 14.40+0.92.09
11.701.00Michaels MIK ... 1110.04+0.33 ...
116.56 53.15MicrochipTechMCHP1.3 46 113.98+10.22.368
61.1931.13MicronTech MU ... 2149.89+3.34 ...
232.86132.52Microsoft MSFT1.0 37 215.81+9.62.56
176.5690.00MicroStrategyMSTR ... 65164.73+18.27 ...
3.450.15MicroVision MVIS ... dd 2.61+0.58 ...
29.8815.50MidPennBancorpMPB3.9 8 18.69+1.17.18
128.4841.73Middleby MIDD ... 20102.31+8.59 ...
72.4148.79MiddlesexWaterMSEX1.6 30 64.28+1.26.2562
29.5012.48MidlandStBncpMSBI7.5 9 14.32+0.71.2675
39.0315.25MidWestOneFinMOFG4.3 9 20.61+2.06.22
23.251.69MilestonePharmMIST ... dd 7.11+0.34 ...
49.8714.39MillerHermanMLHR2.4cc31.75–1.90.1875
49.7920.15MillicomIntl TIGO .0 dd31.49+1.841.32
54.4025.14Mimecast MIME ... cc47.92+2.63 ...
2.641.45MindCTI MNDO10.3 9 2.34+0.01.24
15.221.81MinervaNeurosciNERV ... dd 3.49+0.35 ...
187.26 66.01MiratiTherapMRTX ... dd183.30+21.25 ...
28.316.51MirumPharmMIRM ... dd19.84+0.59 ...
22.206.71Misonix MSON ... dd12.67+1.26 ...
15.03 11.75 MissionProduce AVO ... 2512.50+0.05 ...
7.302.94MobileIron MOBL ... dd 7.03–0.02 ...
95.2113.53Moderna MRNA ... dd73.00+4.19 ...
40.8713.33Momo MOMO .0 814.98+0.15.76
57.5712.83MonarchCasinoMCRI ... 6746.49+0.83 ...
59.9641.19Mondelez MDLZ2.2 24 57.30+0.44.315
4.631.15MoneyGram MGI ... dd 3.15+0.26 ...
262.66 93.81MongoDB MDB ... dd259.07+24.75 ...
317.97 130.12MonolithicPowerMPWR .6 cc315.46+43.09.50
81.5637.09Monro MNRO2.0 40 44.24+1.91.22
87.0550.06MonsterBevMNST ... 3880.95+1.40 ...
182.09 102.59MorningstarMORN .7 52180.30+16.29 .30
31.009.90Morphic MORF ... dd26.90+1.12 ...
37.9618.21MorphoSys MOR ... 5129.73+1.27 ...
24.6010.43MotorcarPartsMPAA ... dd15.75+0.16 ...
4.851.78MustangBio MBIO ... dd 3.37+0.19 ...
23.1112.75Mylan MYL ... 3015.64+0.75 ...
224.00 42.65MyoKardia MYOK ... dd221.23+81.63 ...
35.299.24MyriadGeneticsMYGN ... dd13.62+0.63 ...N
33.0913.33NapcoSecurityNSSC ... 5424.85+0.94 ...
41.5026.29NBTBancorpNBTB3.8 13 28.51+1.24.27
2.600.31NCSMultistageNCSM ... dd .70+0.14 ...
23.959.24NGMBiopharmNGM ... dd17.34+1.00 ...
238.35110.59NICE NICE ... 77235.37+8.12 ...
25.9415.49NIC EGOV1.7 29 21.15+0.97.09
35.798.06NMIHoldings NMIH ... 922.75+3.11 ...
10.151.35NN NNBR ... dd 6.38+0.60 ...
145.15 58.41NXPSemi NXPI1.1dd141.53+14.14.375
2.230.49NabrivaTherapNBRV ... dd .60+0.06 ...
66.6720.26NanoXImagingNNOX ... ...36.80–0.64 ...
46.9313.85NanoStringTechNSTG ... dd40.67–3.32 ...
6.390.51NantHealth NH ... dd 2.43+0.28 ...
15.701.05NantKwest NK ... dd 8.74+1.70 ...
137.9471.66Nasdaq NDAQ1.6 26 125.06+1.52.49
74.47 16.87Natera NTRA ... dd73.58+2.80 ...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