October 19, 2020 BARRON’S M17
Nasdaq Issues
20.775.89Criteo CRTO ... 1012.41–0.221.41 1.50 1.48 ...
51.618.40Crocs CROX ... 2951.08+3.441.66 2.06 2.34 ...
9.374.00Cronos CRON ... 12 5.43–0.313.76... ... ...
13.424.50CrossCtyHlthcrCCRN ... dd 7.38+0.11–1.61.14 .19 ...
14.505.66CrossFirstBkshs CFB ... 73 9.48–0.30.58 .30 .57 ...
153.9031.95CrowdStrike CRWD ... dd145.34+1.77... ....25 ...
5.802.95CumberlandPharmCPIX ... dd 3.04–0.16–.23 –.37 –.22 ...
18.153.00CumulusMediaCMLS ... dd 5.11–0.22...–3.22–.99 ...
85.0036.15CureVac CVAC ... ...52.44–1.76–153.84–2.512.29 ...
3.590.62Curis CRIS ... dd 1.27+0.07–.97 –.66 –.48 ...
39.159.07Cutera CUTR ... dd19.78–0.14–.88–2.14–.82 ...
144.9069.51CyberArkSoftwareCYBR ... cc113.01–0.991.62 1.83 2.25 ...
43.4812.77CyberOptics CYBE ... cc38.36+0.27.11 .79 .91 ...
14.771.69CyclerionTherapCYCN ... dd 2.95–3.79–4.49 –1.76–.67 ...
8.441.21CymaBayTherapCBAY ... dd 8.24+0.33–1.53–.72–1.00 ...
86.7743.72CyrusOne CONE2.7 cc76.91–3.22.36 .61 .23.51
30.147.73Cytokinetics CYTK ... dd16.47+1.21–2.11 –2.39 –2.08 ...
15.443.60CytomXTherapCTMX ... dd 6.86+0.04–2.26 –1.05 –2.19 ...D
13.491.57DBVTech DBVT ... dd 1.67–0.12–2.32...–2.08 ...
4.780.71DIRTTEnvl DRTT ... dd 1.57 ...–.05 –.12 –.07 ...
42.6217.09DISHNetwork DISH ... 1227.66+0.33... ...2.06 ...
54.1120.15DMCGlobal BOOM .0 dd33.22–0.832.28 –.04.33.125
18.7710.26DSPGroup DSPG ... dd14.47+0.08–.05.08 .47 ...
43.9410.44DXPEnts DXPE ... 1417.45–0.521.96 –.06 –.58 ...
37.3814.60DadaNexus DADA ... dd36.91+7.22...–8.85 –4.61 ...
7.343.69Daktronics DAKT .0 cc 4.06–0.17.01 .13 .20.05
118.1327.55Datadog DDOG ... cc112.36+0.57–.12.12–.01 ...
48.804.61Dave&Buster'sPLAY .0 dd16.17+0.072.94... ... .16
1.850.32DAVIDsTEA DTEA ... dd 1.13–0.12–.91... ... ...
2.930.84DawsonGeophysDWSN ... dd 2.17+0.13–.66–1.06–.49 ...
71.1133.10DecipheraPharmDCPH ... dd58.91+5.45–4.48 –5.22 –4.47 ...
45.8212.39DenaliTherap DNLI ... dd44.15+2.59–2.072.71–2.15 ...
60.8731.58DentsplySironaXRAY .9 dd45.68+0.181.17...2.21.10
63.1124.35Descartes DSGX ... cc55.75–1.32.45 .54 .69 ...
1.650.22DestinationXL DXLG ... dd .27–0.04–.16 –.23... ...
3.252.02Deswell DSWL3.2 dd 2.79+0.07–.08.58 .71.09
456.23145.23DexCom DXCM ... cc405.00+19.001.10 2.65 3.29 ...
150.0075.00DiamondHillInvtDHIL .0 12139.89–8.4115.995.58 8.019.00
96.9214.55DiamondbkEnerFANG 5.1 dd29.29–1.401.47 2.61 3.05.375
27.6811.75DicernaPharmaDRNA ... dd20.43+0.56–1.76...–.60 ...
18.996.18DigiIntl DGII ... 7816.72+0.04.35 .22 .50 ...
43.319.92Digimarc DMRC ... dd29.92+0.71–2.79 –2.61 –2.18 ...
8.841.99Digirad DRAD ... dd 2.79+0.04–2.56–.99.24 ...
22.5010.59DimeComBcshrsDCOM4.5 1412.54+0.061.01 1.25... .14
64.3731.51Diodes DIOD ... 2662.02–1.452.96 2.15 2.87 ...
103.0024.80DiscoveryB DISCB ... 1733.37+0.32... ... ... ...
33.6617.12DiscoveryA DISCA ... 1120.96–1.28... ... ... ...
31.2015.43DiscoveryC DISCK ... 1018.98–0.98... ... ... ...
9.912.00DiversifiedHlthcr DHC 1.2 dd 3.48–0.09–.37...–.37.01
2.090.53DixieGroup DXYN ... 1 .88+0.02....10 .30 ...
290.2361.68DocuSign DOCU ... dd234.60+9.00–1.18.50 .81 ...
2.150.78Dogness DOGZ ... 95 1.15+0.10....05... ...
119.7160.20DollarTree DLTR ... 2695.56+1.923.47 5.23 5.79 ...
47.257.62Domo DOMO ... dd38.88–2.42–4.57 –1.90 –1.38 ...
16.1911.22DonegalGroupADGICA4.1 914.77+0.221.67 1.67 1.33.15
14.6110.51DonegalGroupBDGICB4.2 912.75+0.751.51 1.67 1.33.1325
21.468.52DorchesterMnlsDMLP15.2 11 10.32–0.071.50... ....2263
97.4244.49DormanProductsDORM ... 3991.17–1.792.56 2.77 3.36 ...
17.856.11DouYuIntl DOYU ... 6015.28+1.28.02... ... ...
64.199.85DraftKings DKNG ... dd44.34–4.48.09–.96 –.96 ...
24.1414.55Dropbox DBX ... cc20.32–0.07–.13.77 .91 ...
45.8835.10DuckCreekTech DCT ... ...45.69+5.40...–.02 –.20 ...
16.852.82DuluthHoldingsDLTH ... 3315.87+2.03....51 .69 ...
87.3238.51Dunkin' DNKN1.9 3386.46+2.162.89 2.68 3.11.4025
27.1116.14DyneTherapeutics DYN ... ...17.42–1.22–1.83 –1.89 –2.32 ...E
11.511.32ECMOHO MOHO ... dd 1.39–0.04....591.02 ...
5.391.46EDAPTMS EDAP ... dd 4.55+0.13.06....09 ...
17.739.70ESSABancorpESSA 3.3 1013.16–0.051.18 1.32 1.31.11
30.0010.12EVOPaymentsEVOP ... dd24.61–0.85–.31... ... ...
4.952.00EXFO EXFO ... dd 2.93–0.14... ... ... ...
22.9811.74EagleBncpMT EBMT 2.0 819.89+0.791.69 2.60 2.09.0975
34.138.89EagleBulkShipEGLE ... dd16.33–0.92–2.10 –3.40... ...
64.9433.80EaglePharm EGRX ... dd46.45+0.101.01 2.19 2.97 ...
43.8018.00Eargo EAR ... ...33.68 ... ... ... ... ...
51.8822.55EastWestBncpEWBC3.0 936.67–0.534.61 3.60 3.75.275
12.4911.91EasternBankshares EBC ... ...11.91 ... ... ... ... ...
31.9715.28Eastern EML 2.0 1422.14+0.582.12.91 .98.11
14.953.80EbangIntl EBON ... ... 9.34–0.42... ... ... ...
61.0626.02eBay EBAY 1.1 855.83+0.382.09 3.57 3.89.16
44.398.75Ebix EBIX 1.4 720.88–0.483.16 3.45 4.25.075
28.6714.17EchoGlobalLogECHO ... cc28.03+0.51.55 .971.46 ...
45.1523.93EchoStar SATS ... dd25.80–1.30... ... ... ...
39.9614.01EditasMedicineEDIT ... dd33.66+0.57–2.68 –2.51 –3.18 ...
20.003.02EducDev EDUC2.3 1617.72–1.26.68 .19 .21.10
16.247.59EHang EH ... dd 8.98–0.26....434.32 ...
152.1957.11eHealth EHTH ... 2681.83–4.212.73 4.17 5.37 ...
76.8528.39EidosTherap EIDX ... dd76.18+2.39–1.03... ... ...
15.824.55EigerBioPharmaEIGR ... dd10.38+2.24–3.08–.81–1.60 ...
47.2514.0089bio ETNB ... dd23.73–0.37–24.49–3.13... ...
19.906.15ElPolloLoco LOCO ... 3317.32–0.55.67 .31 .67 ...
167.75110.00ElbitSystems ESLT 1.5 19119.79–5.015.20...6.90.44
3.300.32electroCore ECOR ... dd 1.78–0.12–1.54... ... ...
147.3685.69ElectronicArts EA ... 20131.92+4.4710.305.57 5.95 ...
8.161.44EloxxPharm ELOX ... dd 2.80–0.11–1.34–.94 –.84 ...
3.971.46Emcore EMKR ... dd 3.35+0.02–1.29–.21.07 ...
67.8838.40EnantaPharmaENTA ... cc44.73–1.432.21 –.88–3.51 ...
49.0115.27EncoreCapitalECPG ... 640.70+2.255.33 8.37 9.16 ...
62.0838.01EncoreWire WIRE .2 1747.97–1.522.77 2.89 3.18.02
7.102.08EndoIntl ENDP ... dd 4.98 ...–1.872.12 2.09 ...
6.691.31EnduranceIntl EIGI ... 44 5.91–0.24–.09.05 .03 ...
11.076.11EnergyRecovery ERII ... 24 9.30+0.46.19 .42 .13 ...
114.3017.18EnphaseEnergyENPH ... 90110.84+1.661.23...1.79 ...
61.9824.06EnsignGroupENSG .3 2458.02–1.481.97 3.07 3.34.05
213.9994.58EnstarGroup ESGR ... 6171.70+1.22...7.5016.00 ...
6.281.75EntasisTherapETTX ... dd 2.07+0.05–3.33... ... ...
85.1438.12Entegris ENTG .4 4981.41–1.341.87 2.13 2.68.08
34.7519.27EnterpriseBncpEBTC 3.1 922.47–0.682.89.90....175
48.8121.70EnterpriseFinSvcsEFSC 2.4 930.52+0.373.55 2.79... .18
27.8210.29Epizyme EPZM ... dd13.38+0.93–1.93 –2.39 –2.11 ...
99.6342.53ePlus PLUS ... 1578.81+1.895.15...5.88 ...
3.642.32EpsilonEnergyEPSN ... 26 3.15–0.05.32 .21 .50 ...
27.052.20Equillium EQ ... dd 6.16–0.29–1.47... ... ...
839.77477.87Equinix EQIX 1.3 cc817.69–11.665.99 6.30 8.232.66
31.9112.49EquityBcshs EQBK ... 1115.92–0.611.61... ... ...
232.95130.20ErieIndemnityAERIE 1.7 41229.00+7.416.06 5.46 6.00.965
13.953.50ErytechPharmaERYP ... dd 6.25+0.50–3.91 –4.06 –2.48 ...
21.104.69Escalade ESCA 2.8 1820.33+0.41.501.19 1.26.14
76.9824.82EsperionTherapESPR ... dd35.12+1.31–3.59 –5.22 –9.74 ...
9.122.50EtonPharm ETON ... dd 7.73+0.74–1.03 –1.17–.59 ...154.8829.95Etsy ETSY ... cc147.59+0.92.761.97 2.20 ...
167.6461.27EuronetWorldwideEEFT ... 4393.40+1.166.31 1.87 5.61 ...
8.303.01EveloBiosci EVLO ... dd 4.93–0.73–2.67 –2.17 –1.91 ...
3.300.61Ever-Glory EVK ... dd 1.03+0.10.09... ... ...
165.7966.19Everbridge EVBG ... dd126.45–0.05–1.58–.10 –.44 ...
63.4417.21EverQuote EVER ... dd36.52–2.22...–.33 –.04 ...
9.011.75EverspinTechMRAM ... dd 7.18+0.48–.85 –.25.04 ...
5.300.75Evogene EVGN ... dd 3.82–0.08–.70 –.75.45 ...
17.683.00Evolus EOLS ... dd 4.18–0.36–3.19 –1.94–.56 ...
29.8610.29Exagen XGN ... dd15.93+1.58–8.46...–1.36 ...
27.8013.67Exelixis EXEL ... 2623.23–0.681.02.45 .78 ...
50.5429.28Exelon EXC 3.6 1542.09+2.893.01...2.95.3825
79.7840.61ExlService EXLS ... 3572.42+2.341.95 3.13 3.48 ...
16.893.55ExOne XONE ... dd12.20–1.23–.93 –.79 –.62 ...
62.506.51eXpWorld EXPI ... cc56.97–2.02–.15.38 .61 ...
139.3240.76Expedia EXPE .0 dd90.71–5.59...–6.961.27.34
95.1252.55ExpeditorsIntl EXPD 1.1 2793.29+0.833.39 3.74 3.86.52
84.6258.03Exponent EXPO 1.0 4974.27+0.281.53 1.43 1.70.19
15.295.35ExtendedStayAmerSTAY .3 dd12.03–0.11.37 .20 .61.01
8.001.43ExtremeNetworksEXTR ... dd 4.40–0.21–1.06.36 .47 ...
2.690.46EyePointPharmEYPT ... dd .48–0.06–.54 –.36 –.17 ...
7.013.41Ezcorp EZPW ... dd 5.24+0.15... ....67 ...F
65.0035.15FAROTech FARO ... dd64.59+0.84–3.58 –1.39.97 ...
156.3679.78F5Networks FFIV ... 25132.70+5.147.08... ... ...
54.0030.00FRPHoldings FRPH ... 3940.62–2.681.63.421.10 ...
304.67137.10Facebook FB ... 32265.93+1.48...8.03... ...
129.045.66FangddNetworkDUO ... dd 6.97–0.03... ... ... ...
27.7616.19Fanhua FANH 6.4 7216.76+0.34.49...8.12.25
17.384.30FarmerBros FARM ... dd 4.42–0.32–2.19–.52 –.23 ...
49.8626.72Fastenal FAST 2.2 3145.26–1.371.38 1.47 1.53.25
51.1012.59FateTherap FATE ... dd48.64+0.63–1.44... ... ...
16.875.80FedNat FNHC 6.1 dd 5.88–0.16.082.00 1.27.09
51.5622.65FibroGen FGEN ... dd46.12–2.70–.89... ... ...
70.0030.50FidelityD&D FDBC 2.3 2248.80+0.803.03... ... .28
13.462.72FiestaRestaurantFRGI ... dd10.41–0.63–3.18–.17.23 ...
31.6411.10FifthThirdBncpFITB 4.6 1223.26–0.123.33 1.52 2.08.27
92.6153.9451job JOBS ... 3275.10–1.671.1815.64 19.07 ...
33.2812.78FinInstitutions FISI 6.4 716.26+0.062.96 1.73 2.22.26
18.347.54FireEye FEYE ... dd14.11+0.53–1.24.25 .29 ...
41.3417.32FirstBancorpNCFBNC 3.2 822.82+0.013.10 2.10... .18
30.6417.62FirstBancorp FNLC 5.3 1023.24+1.092.34 1.00 1.00.31
35.8815.27FirstBancsharesFBMS 1.7 923.52 ...2.55 2.11 2.48.10
11.566.00FirstBank FRBA 1.7 10 6.92–0.11.69 .82 .91.03
28.0011.00FirstBusey BUSE 5.0 1017.49+0.151.87...1.51.22
27.3512.86FirstBusFinSvcsFBIZ 3.9 816.89+0.522.68 1.86 1.72.165
542.12276.08FirstCitizBcshAFCNCA .4 10393.41+45.81...14.97 14.97.40
33.0117.21FstCmntyBcshFCBC 5.1 919.73+0.172.46 1.77 1.70.25
22.919.011stConstBncp FCCY 2.9 912.43–0.221.53 1.32 1.14.09
7.001.56FirstEagleAltCapFCRD15.7dd 2.54–0.02–.79.34 .41.10
26.1910.83FirstFinBncpOHFFBC 6.8 813.54–0.152.00 1.43 1.21.23
36.4520.70FirstFinBkshs FFIN 1.7 2429.99–0.921.21 1.31 1.26.13
46.9327.62FirstFinIN THFF 3.1 933.54–0.543.80 3.78 3.93.52
15.477.90FirstFinNW FFNW4.3 10 9.25–0.021.03.75 .66.10
17.648.01FirstFoundationFFWM1.9 1014.86+0.551.25 1.65 1.67.07
22.3811.29FirstGuarBcshsFGBI 4.5 814.32+0.62...1.57 1.35.16
31.2513.56FirstHawaiian FHB 6.7 1015.62–0.492.13 1.04 2.12.26
28.5010.47FirstInternetBncpINBK 1.4 717.43–0.292.51 1.79 2.12.06
43.8324.50FirstInterBanc FIBK 3.8 1435.69–0.43...2.50 3.15.34
42.4821.18FirstMerchantsFRME4.1 925.07–0.583.19 2.49 2.19.26
36.2518.60FirstMidBcshsFMBH3.0 1026.71–1.522.87... ... .40
23.6410.31FirstMidwestBncpFMBI 4.7 911.93+0.061.82....81.14
18.258.77FirstNWBncpFNWB1.8 1410.98–0.70.91... ... .05
85.6628.47FirstSolar FSLR ... 9184.18+5.37–1.09... ... ...
53.4226.071stSource SRCE 3.4 1033.12–0.043.57 2.86... .28
24.9910.74FirstUnited FUNC 3.9 813.45+0.881.85.66–.07.13
18.9810.75FirstWesternFinMYFW ... 713.71+0.131.01 2.25 1.56 ...
96.4155.22FirstCash FCFS 1.8 1759.68+1.073.81 2.91... .27
7.202.72FirsthandTechValSVVC ... dd 3.46–0.46–8.99.50 .75 ...
138.8657.38FirstService FSV .5 97135.19–1.46–6.582.91 3.48.165
125.0573.50Fiserv FISV ... 81101.22–3.891.71 4.63 5.57 ...
140.1447.53FiveBelow FIVE ... 78137.88+2.103.12...3.80 ...
148.4151.45Five9 FIVN ... dd145.66+5.58–.08.78 .96 ...
7.341.75FivePrimeTherapFPRX ... dd 5.96+0.58–3.92...–2.13 ...
14.955.36Flex FLEX ... 7514.13+1.99.171.13 1.33 ...
22.985.01FlexionTherapFLXN ... dd13.42+2.06–3.93 –2.70 –1.61 ...
29.967.81Flexsteel FLXS .8 dd26.47–2.40–3.373.27 3.28.05
59.4423.85FlirSystems FLIR 1.8 3537.18–0.351.26 2.06 2.35.17
3.901.02Fluent FLNT ... dd 2.52–0.10–.02.13 .20 ...
12.451.17Fluidigm FLDM ... dd 6.75–1.06–.97 –.70 –.51 ...
22.978.86FlushingFin FFIC 7.2 811.70+0.081.44 1.31 1.76.21
40.9912.17FocusFinPtrs FOCS ... cc39.22+1.75–.28 2.95 3.35 ...
52.0931.45FormaTherap FMTX ... ...49.96+1.06...–3.20 –2.93 ...
33.0716.35FormFactor FORM ... 3629.09+0.01.511.34 1.48 ...
99.0636.75FormulaSys FORTY .8 3286.00–0.502.57 2.40 3.34.3704
50.0022.45ForresterResearchFORR ... 5337.96+1.46–.52 1.30 1.74 ...
17.583.45Forterra FRTA ... 3815.85+1.62–.11.901.20 ...
151.9570.20Fortinet FTNT ... 55131.54+5.361.87...3.42 ...
72.0939.59ForwardAir FWRD1.2 3062.31–0.063.04 1.67 2.63.18
13.082.69Fossil FOSL ... dd 5.68–1.05–1.04... ... ...
20.617.96FosterLB FSTR ... 614.81–0.184.00 2.00.78 ...
39.7419.81FoxA FOXA 1.7 1726.86–2.33...1.94... .23
38.8419.13FoxB FOX 1.7 1727.12–2.08...1.94... .23
113.4134.58FoxFactory FOXF ... 4787.21–0.492.38 2.58 3.16 ...
21.951.70Francesca's FRAN ... dd 3.19+0.31–8.63.577.61 ...
28.615.75Franchise FRG 3.8 ...26.15–0.85–4.112.74 2.96.25
65.1641.25FranklinElec FELE 1.0 3463.78+1.142.03 1.87 2.23.155
21.6915.25FreelineTherapFRLN ... ...16.09–0.16–8.53... ... ...
4.850.73FreightCarAmerRAIL ... dd 2.39–0.37–5.95 –3.64 –1.17 ...
12.195.95FrequencyElecFEIM ... dd10.00+0.07–1.10.70 .91 ...
28.7812.80FrequencyTherapFREQ ... dd22.09+0.83... ... ... ...
126.4040.79Freshpet FRPT ... cc124.41+2.70–.04.23 .57 ...
51.0930.06frontdoor FTDR ... 2542.06–0.071.80... ... ...
3.500.23FuelCell FCEL ... dd 2.33–0.29–1.82–.40 –.22 ...
22.964.37FulcrumTherapFULC ... dd10.93+1.17–8.13 –2.74 –3.03 ...
52.476.70FulgentGeneticsFLGT ... cc35.71–8.29–.02 1.37 1.80 ...
18.008.89FultonFin FULT 5.0 1010.30–0.071.35.84 .77.13
18.613.12Funko FNKO ... dd 6.12–0.09.36 .65 .73 ...
19.0011.50FusionPharm FUSN ... ...12.65+0.44... ... ... ...
40.998.16Futu FUTU ... 6730.99–1.08...6.38 9.60 ...G
87.3226.51GCILibertyA GLIBA ... 1285.45+0.86...–.74 –.94 ...
91.9739.36GDSHoldings GDS ... dd82.22–4.41...–.94 –.03 ...
31.388.80G1TherapeuticsGTHX ... dd13.56+0.79–3.27 –2.58 –3.84 ...
150.0021.49GRAVITY GRVY ... 36127.03+1.504.92... ... ...
8.744.75GSITech GSIT ... dd 7.31+0.92–.45...–.33 ...
141.9867.98GWPharm GWPH ... dd95.47+0.75–.24 –.15... ...
12.794.70Gaia GAIA ... dd11.26–0.06...–.36.14 ...
274.03112.00Galapagos GLPG ... 67128.83–17.762.91–3.94... ...
19.505.58GaleraTherap GRTX ... dd11.01–1.09–16.31–2.95 –2.05 ...
7.702.60GamidaCell GMDA ... dd 5.80+0.62–1.17 –1.37 –1.18 ...50.9913.04Gaming&LeisureGLPI 6.3 2037.92–0.361.81 2.03 2.14.60
106.0061.04Garmin GRMN2.5 2099.12+0.304.99 4.65 4.61.61
13.849.38GencorIndustriesGENC ... 2811.72–0.38.69 .23 .27 ...
11.244.62GeneralFin GFN ... 57 7.07–0.29.14 .29 .45 ...
32.1817.00GenerationBioGBIO ... ...25.99–2.16...–3.39 –2.18 ...
17.719.03Genetron GTH ... dd11.79+0.28...–.73 –.20 ...
22.483.65Genfit GNFT ... dd 4.43–0.33–1.97 –1.98 –1.62 ...
38.8716.24Genmab GMAB ... 2936.79–0.66.52... ... ...
20.883.36GenMarkDiagn GNMK ... dd11.72–2.39–.82 –.27 –.35 ...
31.2719.48Gentex GNTX 1.7 2327.54+0.071.66 1.20 1.76.12
49.9527.24Gentherm THRM ... 5546.26–0.581.13 1.20 2.73 ...
17.664.61GeospaceTechGEOS ... dd 5.75–0.36–.01–1.54–.79 ...
36.1723.54GermanAmerBncpGABC2.6 1429.57+0.262.29... ... .19
2.400.75Geron GERN ... dd 1.93–0.07–.36 –.25 –.29 ...
74.0030.60GibraltarInds ROCK ... 2968.44–4.261.99 2.95 3.48 ...
34.422.96GIIIApparel GIII ... 1013.96–1.442.94...2.27 ...
10.764.70GilatSatellite GILT ... 21 5.32+0.08.66 .18 .19 ...
85.9761.65GileadSciencesGILD 4.4 dd62.00–1.844.22...6.99.68
46.5426.66GlacierBancorpGBCI 3.4 1535.03–0.472.38 2.45 2.53.30
10.694.04GladstoneCapGLAD10.1dd 7.70+0.04.68 .82 .80.065
23.987.59GladstoneCommGOOD8.7 dd17.19–0.34–.16 –.13 –.09.1252
15.346.43GladstoneInvt GAIN 9.3 dd 9.00–0.17–.22.53....07
16.769.61GladstoneLandLAND 3.8 dd14.25–0.16–.13... ....0449
87.5439.95GlbBloodTherap GBT ... dd62.90+0.54–4.57...–1.29 ...
34.6517.01GlobalIndemnityGBLI 4.4 1122.70+0.39...1.90 3.00.25
14.998.51GlobalWaterRscsGWRS2.5 cc11.48+0.29.10 .11 .11.0241
10.853.98GluMobile GLUU ... dd 7.87+0.02.06 .35 .44 ...
6.721.82GlycoMimeticsGLYC ... dd 3.35–0.20–1.34 –1.14 –1.28 ...
11.601.33Gogo GOGO ... dd10.97–0.04–1.81 –3.75 –2.09 ...
26.2512.02GoHealth GOCO ... ...12.06–1.28....41 .80 ...
10.721.30GolarLNGPartnersGMLP3.9 7 2.05–0.03.08....97.0202
15.864.54GolarLNG GLNG ... dd 8.16+0.52–2.11.21–.03 ...
21.673.55GoldenEnt GDEN ... dd13.61–0.01–1.43 –5.43 –1.26 ...
6.492.52GoldenOceanGOGL8.4 dd 3.56–0.41.26–.18.57.05
18.338.94GolubCapitalGBDC8.6 dd13.46–0.34–.29 1.16 1.10.29
64.2245.50GoodRx GDRX ... cc53.02–0.62... ... ... ...
17.204.09Goodyear GT .0 dd 9.77+0.15–1.33 –2.29.73.16
115.1137.26GooseheadInsGSHD .0 cc108.03+14.32.22 .60 .861.1495
7.202.00GoPro GPRO ... dd 6.81+0.63....42 .52 ...
27.157.52GossamerBioGOSS ... dd 9.68–3.52–3.29 –3.60 –3.17 ...
106.1457.89GrandCanyonEducLOPE ... 1580.99–2.285.37 5.48 6.12 ...
20.7412.50GraybugVisionGRAY ... ...15.38+0.88... ... ... ...
8.492.25GreatElmCapGECC33.5dd 2.97–0.03–.74.60 .63.083
3.741.31GreatElmCap GEC ... dd 2.25–0.10–.51–3.00 –1.20 ...
11.966.75GreatLakesDredgeGLDD ... 1110.90+0.39.76 .98 .93 ...
64.4832.23GreatSouthernBncpGSBC3.5 939.06–0.015.14 3.46 2.78.34
17.763.77GreenPlains GPRE ... dd15.96–0.32–4.38 –1.11.28 ...
14.813.47GreenPlainsPtrs GPP 6.1 5 7.86+0.121.76 1.73 1.83.12
4.491.02Greenlane GNLN ... dd 2.86+0.19–.96...–.04 ...
11.265.00GreenlightCapReGLRE ... dd 6.86–0.07... ... ... ...
9.843.05GreenSky GSKY ... 19 5.05+0.18.49 .20... ...
2.500.24Gridsum GSUM ... dd 1.80–0.02....665.12 ...
64.3528.67GriffinIndlRealtyGRIF .9 dd56.50–3.94.72... ... .50
25.7313.40Grifols GRFS ... 2119.06+0.46...1.18 1.44 ...
7.972.03GrindrodShippingGRIN ... dd 4.00–0.05–2.29....35 ...
12.962.60GritstoneOncologyGRTS ... dd 2.98–0.02–2.81 –2.46 –2.61 ...
46.0028.11GroceryOutlet GO ... 6241.41–1.88.19... ... ...
63.209.60Groupon GRPN ... dd20.24–0.90–.80....29 ...
67.0720.55GrAeroportuarioOMAB ... 1538.02–0.10...32.60 54.32 ...
34.1620.02GuarantyBcshrsGNTY 2.7 1528.05+0.452.25 1.93 2.07.20
26.9312.70GuarFedBcsh GFED 4.1 714.70+0.452.11 1.21.45.15
113.7455.90GuardantHealth GH ... dd101.00–7.19–.84–1.58 –1.21 ...
5.992.67GulfIslandFab GIFI ... dd 3.41+0.11–3.24–.44.80 ...
6.422.25GulfResourcesGURE ... dd 5.35–0.02–2.739.00 9.85 ...
3.880.26GulfportEnergyGPOR ... dd .27–0.39–12.49–.71 –.96 ...H
37.859.12H&EEquipmentHEES 4.8 3823.14+0.272.42.641.46.275
20.719.11HBTFinl HBT 4.9 712.37+0.273.33 1.32 1.23.15
43.5621.69HDSupply HDS ... 1742.17–0.712.71 2.04... ...
22.1713.06HMNFin HMNF ... 913.90+0.301.68.783.10 ...
34.7618.20HMSHoldingsHMSY ... 4428.48–0.34.98... ... ...
14.375.80Hookipa HOOK ... dd 9.77+0.35... ... ... ...
18.909.50HackettGroup HCKT 2.9 4113.09+0.96.72 .61 .97.095
75.4331.85HailiangEduc HLG ... 2960.29+4.492.05 2.00 2.30 ...
36.9018.12HainCelestial HAIN ... dd36.21+0.37–.77 1.16 1.36 ...
20.132.28HallmarkFin HALL ... dd 2.84+0.08–.03 –.20.95 ...
29.7712.71HalozymeTherapHALO ... dd28.76+0.20–.50...1.57 ...
76.3136.27HamiltonLane HLNE 1.8 3767.99–1.842.15 1.84 2.37.3125
44.4214.32HancockWhitneyHWC 5.0 dd21.62–0.413.72... ... .27
20.797.15HanmiFinancialHAFC 3.7 10 8.56–0.231.06.93 .90.08
11.206.45HarborOneBncpHONE1.4 18 8.85–0.01.33 .56 .52.03
8.574.44Harmonic HLIT ... dd 6.40–0.05–.07 –.04.33 ...
47.3728.97HarmonyBio HRMY ... ...39.54+5.27...–.72 1.48 ...
25.0210.27HarpoonTherapHARP ... dd16.20–0.60–2.56 –2.02 –1.90 ...
7.923.33HarrowHealthHROW ... dd 5.84+0.17.61–.27.21 ...
4.411.39HarvardBioSciHBIO ... dd 3.29–0.05–.12.14 .23 ...
123.0541.33Hasbro HAS 3.1 3087.60–1.564.05... ... .6831.347.55HawaiianHoldings HA .0 dd13.33–0.384.71–4.192.38.12
59.8926.82Hawkins HWKN1.8 1850.82+2.812.66...2.91.2325
25.0012.93HawthornBcshHWBK2.6 1018.46–0.302.47.51 .86.12
39.0417.00HaynesIntl HAYN 5.0 4217.52–0.55.78–.72... .22
27.6212.25Headhunter HHR ... 5023.12–0.56.4543.91 67.14 ...
41.2617.48HealthCatalystHCAT ... dd35.74–0.18–12.86–.81 –.60 ...
31.3015.80HealthcareSvcsHCSG3.4 2223.82+0.24.871.10....2037
88.7834.40HealthEquity HQY ... dd54.30–0.90.581.56 1.72 ...
29.7819.32HealthStreamHSTM ... 3921.44+0.06.49... ... ...
22.7515.65HeartlandExp HTLD .4 2419.61–0.40.89 .711.09.02
51.8525.26HeartlandFinUSAHTLF 2.4 1033.30–0.384.14 3.27 3.12.20
33.2117.99Heidrick&Strug HSII 2.7 cc22.25+0.782.40... ... .15
213.30104.02HelenofTroy HELE ... 23193.69–4.426.0211.04 11.45 ...
49.4929.03HeliosTechnologiesHLIO .8 6142.36+2.481.88... ... .09
15.348.00HemisphereMediaHMTV ... dd 9.23–0.02...–.46 –.12 ...
73.9941.85HenrySchein HSIC ... 2362.34+1.884.65 2.61 3.60 ...
13.146.04HeritageCommerceHTBK 7.3 13 7.09–0.14.84....61.13
32.5811.30HeritageCrystalHCCI ... 8215.32+0.83.36 .17 .68 ...
29.2514.65HeritageFin HFWA3.9 1920.62+0.181.83 1.05 1.14.20
7.440.76Hexindai HX ... ... 1.82+0.18–4.38... ... ...
55.967.33HibbettSports HIBB ... 2548.82–6.581.52 4.33 3.09 ...
8.995.63HighPeakEner HPK ... ... 5.63–1.08... ... ... ...
2.500.75HighPeakEnerWtHPKEW ... ... .83–0.27... ... ... ...
5.101.73HimaxTechs HIMX ... dd 3.69–0.18–.08.09 .20 ...
216.82125.55HinghamSvg HIFS .9 10205.85+6.9017.834.58 4.41.45
17.599.52HollysysAuto HOLI 1.6 912.20+0.341.31...2.16.20
73.6326.49Hologic HOLX ... 2766.90–2.49–.76 2.63 4.39 ...
40.0018.57HomeBancorpHBCP 3.4 1325.98 ...3.05 1.94 2.27.22
21.049.71HomeBancSharesHOMB3.2 1316.31–0.631.73 1.22 1.46.13
35.4418.44HomeStreet HMST2.0 1529.67–0.08.652.81 2.89.15
27.7911.75HomeTrustBcshsHTBI 1.9 1214.95+0.061.30.60 .80.07
22.509.19HomologyMedFIXX ... dd10.95+0.06–2.47 –3.17 –2.99 ...
30.2012.30HookerFurnitureHOFT 2.1 dd29.86+1.141.44 1.90 2.46.16
15.517.03HopeBancorpHOPE7.0 7 8.01–0.081.35.82 .89.14
19.487.42HorizonBancorpHBNC4.1 811.80+0.131.53 1.35... .12
13.784.51HorizonTechFinHRZN 9.0 1113.28+0.40...1.27 1.29.10
86.6723.81HorizonTherapHZNP ... 3379.63–4.762.90 2.86 4.39 ...
6.851.03HoughtonMifflinHMHC ... dd 2.82–0.01–1.72 –3.10–.66 ...
4.731.67HoustonWireHWCC ... dd 2.70+0.05.15 .45 .55 ...
46.3025.01Huazhu HTHT ... dd41.62–2.97.90... ... ...
60.4236.51HubGroup HUBG ... 2253.01–0.69...2.29 3.29 ...
13.106.06HudsonGlobalHSON ... 6710.04+0.13–.30 –.40... ...
14.804.83HuizeHolding HUIZ ... dd 7.65–0.23...1.46 2.23 ...
144.3575.29JBHunt JBHT .8 28128.04–7.184.77 4.90... .27
15.636.82HuntingtonBcshsHBAN 6.2 12 9.67–0.181.27.65 .95.15
39.3820.39Hurco HURC1.6 dd31.52+2.912.55.841.17.13
70.9135.15HuronConsultingHURN ... dd43.21+1.171.85 1.69 2.62 ...
34.9014.74HutchisonChinaHCM ... dd31.73–2.63–.80... ... ...I
137.97100.22IAC/InterActive IAC ... ...124.39–0.70...–4.80–.46 ...
18.499.27IBEX IBEX ... ...15.79–1.21....981.30 ...
95.2447.75ICFIntl ICFI .8 2168.05+0.863.59 3.68 4.25.14
236.51153.87ICUMedical ICUI ... 52199.17+7.324.69 6.33 7.28 ...
19.972.95IDEAYABio IDYA ... dd13.40–0.68–3.36... ... ...
430.86168.65IdexxLab IDXX ... 80423.75+23.104.89 5.66 6.31 ...
9.705.00IECElec IEC ... 15 9.53+0.38.45 .601.02 ...
39.4513.73IESHoldings IESC ... 2237.79+0.401.55–1.52–.65 ...
89.8117.50IGMBiosci IGMS ... dd75.12+1.35...–2.68 –3.26 ...
52.9719.00II-VI IIVI ... dd45.99+0.57–.79 2.53 3.23 ...
47.469.30I-Mab IMAB ... ...40.65+1.05....63–.79 ...
187.6098.04IPGPhotonics IPGP ... 77183.31+2.283.35 3.18 4.62 ...
18.005.06IRSAProp IRCP ... ... 7.11–0.749.09.831.18 ...
37.8513.01i3Verticals IIIV ... dd25.02–0.79–.29.75 .99 ...
8.970.91IVERICbio ISEE ... dd 6.38+0.25–1.39–.88 –.72 ...
70.6334.00IcahnEnterprises IEP15.6dd51.37+0.06–5.38 –7.65 –1.042.00
39.8313.68Ichor ICHR ... 3025.00–1.18.472.31 2.95 ...
10.222.93iClickInteract ICLK ... dd 8.28+0.69....06 .19 ...
215.29104.28Icon ICLR ... 33203.88–8.096.85 6.42 7.84 ...
2.750.51IconixBrand ICON ... dd .74+0.01–10.56–.98... ...
19.694.31iHeartMedia IHRT ... dd 8.10–0.03...–1.01.22 ...
404.20196.78Illumina ILMN ... 70326.31–12.736.74...6.50 ...
62.7113.40Imara IMRA ... ...19.47–0.37...–4.18 –3.43 ...
10.864.23Immersion IMMR ... dd 6.77–0.03–.64.21 .63 ...
23.394.19Immunic IMUX ... dd19.11–0.44–.98... ... ...
7.071.95Immunogen IMGN ... dd 5.75+0.93–.70 –.69 –.79 ...
87.648.80ImmunomedicsIMMU ... dd87.56+1.56–1.84... ... ...
43.948.34Immunovant IMVT ... ...42.42+0.24–1.54 –1.43 –1.67 ...
3.100.53Immutep IMMP ... dd 1.69–0.02–.23 –.31 –.07 ...
37.9911.47Impinj PI ... dd29.09–1.01–1.65–.70 –.51 ...
84.9139.55InariMedical NARI ... dd71.70–0.67...–.11 –.24 ...
110.3762.48Incyte INCY ... dd90.63–5.112.05 –.89 2.89 ...
87.1149.25IndependentBankINDB 3.5 1252.94–2.105.03 3.10 3.25.46
23.939.19IndepBankMI IBCP 5.7 713.92–0.262.00...1.51.20
63.1620.35IndependentBankIBTX 2.1 1148.42+0.934.46 4.26 4.02.25
24.1812.95IndLogistics ILPT 6.0 2821.94–0.21.811.21 1.73.33
9.253.68Infinera INFN ... dd 6.69–0.25–2.16–.41.11 ...
1.680.60InfinityPharm INFI ... dd 1.23+0.06–.83...–.68 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year AmtFIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
11960
11850
11740
11630
11520
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+296.32 -12.36 -95.17 -54.86 -42.32
(PrevFri's
Close)Holiday Kickoff:Apple’s 5G iPhone and Amazon.com’s Prime Day lifted stocks, which slid
on rising Covid-19 numbers, then rallied on upbeat consumer spending data. The Nasdaq
Composite finished at 11,672, up 0.7% for the week.