M18 BARRON’S October 19, 2020
Nasdaq Issues
9.702.18InflaRx IFRX ... dd 5.04+0.19–2.29 –1.43... ...
3.761.61InfoSvcsGrp III ... 34 2.10–0.05.07....05 ...
49.1432.21InglesMarketsIMKTA1.7 638.71+0.164.03 4.30 4.70.165
26.9815.42Inhibrx INBX ... ...17.54–0.60...–2.48 –2.15 ...
58.7613.14InMode INMD ... 3239.70+0.022.09 1.39 1.88 ...
8.243.30InnatePharma IPHA ... dd 4.17 ...–.35 –.52–1.17 ...
3.830.75Innodata INOD ... dd 2.90–0.25–.06 –.07 –.05 ...
107.8556.71Innospec IOSP 1.5 3168.78+1.714.54 2.48 4.17.52
8.091.20InnovSolSuprt ISSC .0 35 6.12–0.56.11 .21 .11.65
15.627.58Innoviva INVA ... 5 9.94–0.481.43 1.77 1.20 ...
76.8926.57Inogen INGN ... cc30.56–0.49.94–.08.21 ...
27.9313.39Inovalon INOV ... cc27.08–0.41....59 .72 ...
33.792.09InovioPharma INO ... dd11.85–0.46–1.21 –1.48–.32 ...
31.6516.10InozymePharmaINZY ... ...23.19+1.09...–3.11 –2.38 ...
142.0055.72Inphi IPHI ... dd120.30–1.79–2.191.60 2.17 ...
15.253.91Inseego INSG ... dd10.09–0.21–.52 –.06.25 ...
73.2228.25InsightEnt NSIT ... 1562.35+1.174.43 5.57 6.33 ...
37.4112.09Insmed INSM ... dd36.30+0.25–3.01 –2.56 –2.23 ...
26.6110.00InsteelInds IIIN .6 4221.00+0.49.29 .841.04.03
255.39121.00Insulet PODD ... cc248.33–0.26.19 .361.23 ...
63.2334.21IntegraLifeSci IART ... dd48.46–1.34.582.07 2.83 ...
69.2943.63Intel INTC 2.4 1054.16+1.344.71 4.84 4.74.33
27.079.18IntelliaTherap NTLA ... dd26.11–0.20–2.11... ... ...
10.541.91Intellicheck IDN ... dd 7.09+0.02–.16....22 ...
81.4034.20InterParfums IPAR .0 3640.97–0.151.90... ... .33
58.5033.70InteractiveBrkrsIBKR .8 2550.44–0.22...2.28 1.96.10
125.0033.25InterceptPharmICPT ... dd34.82–1.90–10.89–8.60 –7.76 ...
67.0631.04InterDigital IDCC 2.3 4959.97–0.69.661.98 2.60.35
17.685.06Interface TILE .6 dd 6.93+0.031.34 1.14 1.83.01
44.0015.60IntlBcshs IBOC 3.9 1028.10–0.443.12 1.51 1.57.55
31.465.97IntersectENT XENT ... dd17.11–0.84–1.37 –1.92 –1.29 ...
7.683.17Intevac IVAC ... 27 5.61+0.11.05–.01.25 ...
43.568.11Intra-Cellular ITCI ... dd26.34–0.82–2.68 –3.53 –2.79 ...
21.749.84Intricon IIN ... dd14.08+0.30–.43 –.28.32 ...
360.00187.68Intuit INTU .7 49341.15–0.666.92 8.45 9.55.59
778.83360.50IntuitiveSurgicalISRG ... 86752.68+14.4911.549.5813.22 ...
15.959.01Inventiva IVA ... dd14.37+1.13–1.43 –1.36 –1.92 ...
26.468.49Investar ISTR 1.9 1113.94–0.261.66 1.04 1.07.065
7.701.38InvestcpCreditICMB19.4dd 3.10+0.11–1.79....70.18
12.746.31InvestorsBancorpISBC 6.1 11 7.86+0.10.74 .771.02.12
180.5796.45InvestorsTitle ITIC 1.2 11151.11+1.6116.591.36 2.11.44
66.2239.32IonisPharma IONS ... 5847.13+1.192.08 –.08 –.45 ...
41.4918.70IovanceBiotherapIOVA ... dd37.64+6.45–1.59 –1.95 –2.13 ...
27.5014.51iQIYI IQ ... dd22.39–1.54...–11.26–6.06 ...
261.0556.24iRhythmTechsIRTC ... dd235.83–16.05–2.16 –1.99–.66 ...
4.241.22Iridex IRIX ... dd 1.97–0.05–.64 –.61 –.29 ...
32.0816.87IridiumComm IRDM ... dd28.04–0.87–1.33–.33... ...
92.3132.79iRobot IRBT ... 2689.28–0.552.97 2.54 2.08 ...
14.107.99IronwoodPharmIRWD ... 1710.37–0.12.14 .531.06 ...
34.3317.50iTeosTherap ITOS ... ...22.42–0.58...–1.99 –1.64 ...
7.190.51IterumTherap ITRM ... dd .90–0.14–7.10 –2.53 –1.81 ...
88.3240.48Itron ITRI ... dd70.62+3.101.23...2.38 ...
26.4511.01IturanLocation ITRN .0 dd13.67–0.71.331.27 1.52.24J
14.403.00JakksPacific JAKK ... dd 4.27+0.29–21.60...–2.49 ...
195.58105.67J&JSnackFoodsJJSF 1.8 67131.07–2.255.00... ....575
86.5829.74JD.com JD ... 4181.52+1.73...10.73 15.07 ...
99.3541.33Joyy YY .4 680.02–2.65...25.03....013
104.5753.25j2Global JCOM ... 1970.87–0.374.39 7.27 7.70 ...
200.98123.64JackHenry JKHY 1.1 42162.26–2.233.86 3.75 4.40.43
89.5916.81JackintheBox JACK 1.8 2887.41+3.123.62...5.14.40
51.0725.34JamesRiver JRVR 2.4 dd49.60+2.621.25 2.03 2.46.30
51.0031.36JamfHolding JAMF ... dd34.32–0.26....08 .14 ...
156.2686.88JazzPharma JAZZ ... 65149.97–5.449.0912.63... ...
21.656.61JetBlue JBLU ... dd12.24–0.501.91–5.811.39 ...
90.8060.00JFrog FROG ... dd80.18+6.18....06 .02 ...
30.001.60Jiayin JFIN ... 6 3.07+0.22...2.73 5.46 ...
97.0048.76JohnsonOutdoorsJOUT .9 2189.05–1.755.11 4.74 5.40.21
11.722.85JounceTherapJNCE ... 1610.06+0.451.72–2.56 –2.55 ...K
223.54110.19KLA KLAC 1.7 27208.40–2.647.70... ... .90
49.902.53KLXEnergy KLXE ... dd 4.40–0.33–21.60... ... ...
11.646.36KVHInds KVHI ... dd 9.53+0.031.90 –.84 –.48 ...
117.0650.49KaiserAlum KALU 4.1 2865.06+2.293.83 2.85 4.73.67
14.683.24KalaPharm KALA ... dd 8.04–0.57–2.76...–1.38 ...
11.892.82KaleidoBiosci KLDO ... dd 8.80–2.53–3.36... ... ...
18.965.61KalVistaPharmKALV ... dd16.21+2.70–1.64 –2.73 –3.28 ...
13.334.40Kamada KMDA ... 17 7.95–0.14.55 .36 .11 ...
17.402.17KandiTech KNDI ... 54 7.23–0.23–.14 –.16 –.19 ...
152.0012.48KarunaTherapKRTX ... dd77.46–2.26–3.68 –2.83 –3.96 ...
29.6110.53KaryopharmTherapKPTI ... dd15.80+0.97–3.22 –2.66 –1.80 ...
14.406.91KearnyFinancialKRNY 4.0 15 8.03+0.08.55... ... .08
25.0910.13KellyServicesAKELYA .0 dd19.10+0.55... ... ....075
90.3610.35KellyServicesBKELYB .0 dd19.01+0.66... ... ....075
8.154.40KYFirstFedBncpKFFB 6.5 dd 6.20+0.05–1.52.18 .21.10
65.5019.10KerosTherapKROS ... ...51.68+6.06...–4.25 –3.19 ...
32.0018.98KeurigDrPepper KDP 2.0 3629.76+0.51.531.40 1.59.15
19.576.96KewauneeSciKEQU ... dd 9.00+0.20–1.701.53 2.16 ...
10.482.51KeyTronic KTCC ... 21 9.14–0.45.44 .801.20 ...
9.792.18KezarLifeSci KZR ... dd 5.63+0.33–1.84–.93–1.04 ...
42.6420.60Kforce KFRC 2.1 1738.01+1.705.50...2.40.20
18.499.78KimballElec KE ... 1712.42+0.13.711.36 1.56 ...
22.408.19KimballIntlB KBAL 3.2 1011.22+0.14....44 .81.09
42.8017.01KingsoftCloud KC ... dd31.20–0.04...–4.45 –3.28 ...
28.675.09KiniksaPharm KNSA ... dd18.41–2.54...–2.34 –2.58 ...
214.3580.93KinsaleCapitalKNSL .2 72210.62+2.422.86 3.19 3.63.09
13.580.56Kirkland's KIRK ... dd12.71+1.89–3.79.18 .37 ...
82.7518.41KodiakSciencesKOD ... dd76.49+5.24–1.25 –2.19 –4.24 ...
73.1822.17KornitDigital KRNT ... dd68.98+0.03.27 .06 .77 ...
36.3719.99KraftHeinz KHC 5.0 dd32.16+1.051.58 2.67 2.32.40
22.265.00KratosDefenseKTOS ... cc20.79–0.10.11 .09 .24 ...
34.9025.50KronosBio KRON ... ...32.06+4.99... ... ... ...
66.8533.08KrystalBiotechKRYS ... dd51.62+0.92–1.20 –1.73 –2.39 ...
28.6616.91Kulicke&Soffa KLIC 1.8 4026.85+1.77.18 .971.57.12
35.256.35KuraOncology KURA ... dd34.11+1.14–1.51 –1.66 –1.91 ...
28.805.07KuraSushiUSAKRUS ... dd14.93+0.10.26 .29–.62 ...
39.8925.43KymeraTherapKYMR ... ...38.38+1.49...–.13–1.45 ...L
132.9833.00LGIHomes LGIH ... 15126.90+0.647.02 9.4010.75 ...
231.79100.00LHCGroup LHCG ... 59224.87–0.793.07 4.75 5.79 ...
36.6313.31LKQ LKQ ... 1831.89+1.371.74 2.05 2.50 ...
99.6032.01LPLFinancial LPLA 1.2 1383.55+0.706.62 6.02 6.28.25
7.622.50LSIInds LYTS 2.7 20 7.40–0.08.36 .27 .56.05
15.908.95LakeShoreBancorpLSBK 3.7 1712.92–0.74.68 .36... .12
17.638.31LakelandBcp LBAI 4.7 910.59–0.011.38...1.11.125
53.0030.49LakelandFin LKFN 2.6 1445.47–2.063.38 2.93 2.56.30
28.009.97LakelandInd LAKE ... 1024.05+1.19.413.20 1.20 ...
387.70181.38LamResearch LRCX 1.4 24364.96+2.2515.10... ...1.30
96.8230.89LamarAdv LAMR 3.0 2465.60–4.66...1.85 2.59.50184.97114.55LancasterColonyLANC 1.6 35174.61–2.284.97 5.85 6.32.70
12.097.48Landec LNDC ... dd10.43+0.37–1.31... ... ...
27.7814.95LandmarkBncpLARK 3.5 722.90+0.122.31.96 .96.20
18.457.05LandmarkInfrPtrsLMRK 7.4 dd10.84+0.62.33 .17 .23.20
139.9985.30LandstarSystemLSTR .6 30130.62–1.325.72 4.53 5.70.21
21.848.67Lantheus LNTH ... 4413.35–0.07.79 .35... ...
20.937.43 LarimarTherapLRMR ... dd20.00+5.26–14.64... ... ...
35.1613.54LatticeSemi LSCC ... cc33.56+0.63.33 .63 .76 ...
21.667.30LaureateEduc LAUR ... dd13.59–0.03....16 .74 ...
58.2824.52LawsonProductsLAWS ... 2945.82+1.27.772.60 2.09 ...
3.180.57LeapTherap LPTX ... dd 2.19+0.12–1.47–.77 –.59 ...
17.508.50LegacyHousingLEGH ... 1215.16–0.231.18 1.32 1.42 ...
43.2424.64LegendBiotechLEGN ... ...28.10–2.04...–1.44–.69 ...
38.6418.76LeMaitreVascularLMAT 1.2 4032.31–1.13.88 .74 .97.095
392.74135.72LendingTree TREE ... dd337.52+10.991.22–2.491.83 ...
25.7813.45LevelOneBncpLEVL 1.2 816.05–0.382.05 2.21 1.78.05
5.331.37LexiconPharmLXRX ... 7 1.47–0.091.16–1.13–.94 ...
16.936.04LexinFintech LX ... 10 7.11+0.14...5.2812.06 ...
24.4814.31LiAuto LI ... dd19.77+2.17...–.23 –.14 ...
151.4980.14LibertyBroadbandALBRDA ... cc147.10+0.69...1.98 3.07 ...
152.4286.20LibertyBroadbandCLBRDK ... cc148.61+1.35...2.07 3.16 ...
26.1215.24LibertyGlobalALBTYA ... dd21.81–0.27....41 .39 ...
58.3115.98LibertyGlobalBLBTYB ... dd22.15+0.49....41 .39 ...
24.7014.36LibertyGlobalCLBTYK ... dd21.57–0.05....41 .39 ...
19.917.55 LibertyLatAmA LILA ... dd10.16–0.89...–2.08.21 ...
18.967.47LibertyLatAmCLILAK ... dd10.09–0.85...–2.18.16 ...
46.5216.87LibertyFormOneAFWONA ... dd33.34–0.95...–2.28... ...
48.9518.31LibertyFormOneCFWONK ... dd36.18–0.99...–2.29... ...
30.1613.59LibertyBravesABATRA ... dd20.88–1.70...–2.24 –1.38 ...
29.9913.20LibertyBravesCBATRK ... dd20.50–1.73...–2.24 –1.38 ...
51.1122.54LibertySiriusALSXMA ... 2834.39–0.94...1.41 1.82 ...
50.8924.49LibertySiriusBLSXMB ... 3036.55–3.12... ... ... ...
50.5222.63LibertySiriusCLSXMK ... 2834.28–0.86...1.06 1.47 ...
134.002.10LibertyTripAdvBLTRPB ... dd34.70–0.15... ... ... ...
10.200.86LibertyTripAdvALTRPA ... dd 1.69–0.15....22 .28 ...
11.203.26LifetimeBrandsLCUT 1.6 dd10.74+0.73–2.16.53 .80.0425
8.891.43LifewayFoodsLWAY ... 41 5.48–0.27.03...–.13 ...
127.8057.24LigandPharm LGND ... dd97.31–4.3031.854.10 6.50 ...
8.193.51LimelightNetworksLLNW ... dd 5.98–0.34–.14.08 .13 ...
31.455.25LiminalBioSci LMNL ... dd 7.35–2.18–9.65 –4.02... ...
21.8510.60Limoneira LMNR2.0 dd14.98 ...–.37 –.49.19.075
8.991.60LincolnEduc LINC ... 14 4.90–0.91.08 .24 .40 ...
101.5159.30LincolnElectricLECO 1.9 28100.88+4.904.68 3.59 4.38.49
11.343.01LiquiditySvcs LQDT ... dd 9.97–1.03–.58 –.15.09 ...
196.00103.63Littelfuse LFUS 1.0 64192.78+5.285.60 4.31 6.60.48
85.3033.40LivaNova LIVN ... dd56.54+6.48–3.211.22 2.19 ...
33.117.57LiveOakBcshs LOB .4 cc32.29+1.54... ... ... .03
63.9014.08LivePerson LPSN ... dd60.37+2.89–1.53–.29 –.07 ...
151.0518.76LivongoHealthLVGO ... dd141.92+1.87–1.09.22 .43 ...
10.055.60LixiangEduc LXEH ... 15 7.90+0.83.68... ... ...
15.251.97Lizhi LIZI ... dd 2.35–0.30...–.25.32 ...
11.603.05LogicBioTherapLOGC ... dd 6.61–0.04–1.78 –1.64... ...
81.7431.37LogitechIntl LOGI 1.1 2879.83+0.292.70 2.33 2.60.8729
13.966.05 LoopIndustriesLOOP ... dd 7.85–4.41–.38 –.44 –.41 ...
41.4913.68LoralSpace LORL ... dd20.27–0.40...7.96 7.76 ...
37.934.00Lovesac LOVE ... dd34.60+0.60–1.07–.74 –.05 ...
399.90128.85lululemon LULU ... 85349.95+3.49... ... ... ...
96.7454.05Lumentum LITE ... 4882.73–0.011.75 5.76 6.45 ...
41.6917.35Luminex LMNX 1.6 9321.92–2.38–.09.81 .77.09
32.406.74LumosPharmaLUMO ... dd14.23+0.20–10.35–2.48 –3.75 ...
11.996.76 LutherBurbank LBC 2.4 12 9.41+0.35.87 .95 .95.0575
54.5014.56Lyft LYFT ... dd25.53–2.27...–2.80 –1.56 ...
22.0010.44LyraTherap LYRA ... ...13.14+1.26...–1.98 –1.63 ...M
44.6915.03MacomTech MTSI ... dd36.36+0.01–5.84.961.47 ...
3.431.01MDCPartnersMDCA ... dd 2.05–0.09....77 .91 ...
83.2647.19MGEEnergy MGEE2.2 2667.65+1.342.51 2.64 2.83.37
53.3321.64MGPIngredientsMGPI 1.2 1840.46+0.302.27 2.29 2.50.12
3.330.70MINDTechnologyMIND ... dd 2.28–0.15–1.10–.94 –.06 ...
129.9766.87MKSInstrum MKSI .7 27114.25–4.632.55 6.61 7.83.20
13.403.25MTBC MTBC ... dd 8.86+0.42–.60...–.88 ...
61.1013.15MTSSystemsMTSC .0 3524.04+0.942.21 1.38 1.81.30
45.8516.33MYRGroup MYRG ... 1644.54+1.452.26...3.23 ...
11.426.01Macatawa MCBC4.5 8 7.18–0.15.94 .74 .57.08
32.184.04Macrogenics MGNX ... dd24.41–1.05–3.16 –3.64 –2.26 ...
136.1356.82MadrigalPharmMDGL ... dd125.23–4.35–2.22... ... ...
4.452.46MagalSec MAGS ... 24 3.81–0.07.07 .52 .75 ...
81.0430.60MagellanHealthMGLN ... 1478.25+0.522.28.823.10 ...
16.195.76MagentaTherapMGTA ... dd 7.31–0.23–2.07... ... ...
16.876.31MagicSoftwareMGIC 2.5 3214.08–0.21.26 .70 .75.175
13.114.09Magnite MGNI ... dd 8.74+0.63–.48 –.16.03 ...
14.307.50MagyarBancorpMGYR ... 22 8.38+0.02.51 .19 .24 ...
30.1310.00MakeMyTrip MMYT ... dd18.00+0.22...–1.24–.97 ...
63.8818.02MalibuBoats MBUU ... 1956.13–0.522.95 4.35 5.07 ...
23.7510.06MalvernBancorpMLVF ... 1412.50+0.211.22.681.01 ...
2.700.56MammothEnergyTUSK ... dd 1.67–0.19–1.76 –1.46 –1.12 ...
106.1735.20ManhattanAssocMANH ... 77101.95–0.051.32 1.56 1.67 ...
19.396.49Mannatech MTEX 3.9 916.31–0.491.3513.50 15.50.16
2.480.80MannKind MNKD ... dd 2.00+0.11–.27 –.18 –.08 ...
93.9955.25ManTechIntl MANT1.8 2372.30+1.212.83 2.79 3.13.32
4.241.10Marchex MCHX ... dd 1.90–0.26–.09 –.24 –.39 ...
3.350.77MarinSoftwareMRIN ... dd 1.29–0.06–1.95 –2.31–.43 ...
16.284.04MarinusPharmaMRNS ... dd14.92+0.39–3.96 –2.83 –2.11 ...
4.401.33MarkerTherapMRKR ... dd 1.62–0.01–.47 –.56 –.63 ...
561.68275.50MarketAxess MKTX .4 78538.07+16.025.40... ... .60
24.694.66MarlinBusSvcsMRLN7.3 dd 7.64–0.152.20–1.451.34.14
153.3946.56Marriott MAR .0 7197.76–1.583.80...2.83.48
20.1310.67MartenTransportMRTN .9 2116.96–0.43.74 .82 .94.0267
5.620.91MartinMidstreamMMLP1.1 3 1.77+0.40–4.44–.14 –.22.005
45.0416.45MarvellTech MRVL .6 2142.96–1.742.34... ... .06
258.00140.53Masimo MASI ... 61237.30–5.133.44 3.17... ...
23.534.90MasterCraftBoatMCFT ... dd20.56+0.56–1.281.98 2.49 ...
123.0087.56MatchGroup MTCH ... ...112.21–0.17...2.07 2.55 ...
52.8710.65Materialise MTLS ... dd48.04+3.04.03–.09.04 ...
23.837.11MatrixServiceMTRX ... dd 8.03–0.64–1.24.41 .69 ...
14.836.53Mattel MAT ... dd12.60+0.11–.62 –.16.33 ...
40.3617.01MatthewsIntl MATW3.6 dd23.35–1.25–1.21... ... .21
37.6211.78MaxeonSolarMAXN ... ...17.10–2.99...–5.25 –2.52 ...
74.8741.93MaximIntProductsMXIM .0 3073.09+0.092.41...2.69.48
83.9544.32McGrathRentMGRC2.6 1664.71–3.213.93 3.74 4.10.42
7.401.29MedallionFin MFIN ... dd 2.47–0.16–.07....86 ...
13.252.79MediciNova MNOV ... dd 5.37–0.09–.30 –.38 –.10 ...
4.441.44MediWound MDWD ... dd 3.65–0.09.18–.40 –.17 ...
144.4958.72Medpace MEDP ... 44123.74+0.502.67... ... ...
22.328.82MeiraGTx MGTX ... dd13.54–0.68–1.65... ... ...
25.2210.81MelcoResortsMLCO .0 dd14.93–0.51.78–.58.29.1651
1283.96422.22MercadoLibre MELI ... dd1271.38+71.54–3.711.11 2.24 ...
37.3217.09MercantileBankMBWM5.3 821.19+0.293.01...1.33.28
13.446.06MercerIntl MERC3.8 dd 6.91+0.37–.15 –.44 1.09.065
96.2952.24MercurySystemsMRCY ... 5078.10–0.411.56... ... ...
4.250.69MereoBioPharmaMREO ... dd 2.42+0.20–2.49 –1.38–.31 ...
10.467.72MeridaMergerCorp.IMCMJ ... cc 9.80–0.03.03... ... ...
20.868.88MeridianBancorpEBSB 2.7 911.76+0.081.30 1.10.99.08
26.585.51MeridianBiosciVIVO ... 1818.08–0.77.571.05.93 ...20.8910.68Meridian MRBK2.8 817.75–0.251.63 2.65 1.93.125
50.3819.50MeritMedical MMSI ... dd47.85+0.04.101.30 1.69 ...
4.751.49MerrimackPharmMACK ... dd 3.88–0.09–1.30 –4.94 –4.12 ...
26.641.32MersanaTherapMRSN ... dd17.88–1.59–.65–1.30... ...
20.6410.18Merus MRUS ... dd13.05+0.35–2.28...–2.01 ...
9.652.05MesaAir MESA ... 4 3.43–0.351.36.32... ...
288.80181.90MesaLab MLAB .2 dd279.14–3.83.312.80 3.98.16
21.283.12Mesoblast MESO ... dd10.90–1.21–.74... ... ...
40.0013.09MetaFinancial CASH .9 823.21+1.162.49 2.73 2.82.05
16.199.06Metacrine MTCR ... ...10.79+0.62–2.39 –1.82 –1.83 ...
42.199.00Methanex MEOH .5 dd28.26+0.751.15–1.90–.51.0375
19.078.31MetroCityBkshsMCBS2.4 914.70+0.301.81... ... .09
11.701.00Michaels MIK ... 1110.41+0.371.78 1.77 1.99 ...
116.5653.15MicrochipTechMCHP1.3 44110.81–3.172.23 5.93 6.70.368
61.1931.13MicronTech MU ... 2251.61+1.722.37...6.14 ...
232.86132.52Microsoft MSFT 1.0 38219.66+3.855.76...7.32.56
176.5690.00MicroStrategyMSTR ... 65164.70–0.033.33 3.57 3.15 ...
3.450.15MicroVision MVIS ... dd 2.36–0.25–.24...–.02 ...
29.8815.50MidPennBancorpMPB 3.6 920.09+1.402.09 2.85 2.02.18
128.4841.73Middleby MIDD ... 20102.85+0.546.33...5.36 ...
72.4148.79MiddlesexWaterMSEX1.5 3266.88+2.602.01 2.13 2.21.2562
29.5012.48MidlandStBncpMSBI 7.5 914.21–0.112.26 1.35 1.85.2675
39.0315.25MidWestOneFinMOFG4.3 920.60–0.012.93 1.88 2.25.22
23.251.69MilestonePharmMIST ... dd 7.14+0.03–3.50... ... ...
49.8714.39MillerHermanMLHR2.3 cc33.30+1.55–.15 2.92 3.14.1875
49.7920.15MillicomIntl TIGO .0 dd30.75–0.741.48–1.02...1.32
54.4025.14Mimecast MIME ... cc45.69–2.23–.04.74 .88 ...
2.641.45MindCTI MNDO10.3 9 2.34 ....26 .21 .42.24
15.221.81MinervaNeurosciNERV ... dd 3.32–0.17–1.85–.01 –.81 ...
200.3866.01MiratiTherapMRTX ... dd198.62+15.32–5.69 –8.21 –8.81 ...
28.316.51MirumPharm MIRM ... dd20.41+0.57–4.58 –3.74 –4.69 ...
22.206.71Misonix MSON ... dd12.49–0.18–1.19–.79... ...
15.0311.75MissionProduceAVO ... 2713.19+0.69... ... ... ...
7.302.94MobileIron MOBL ... dd 7.10+0.07–.44 –.07 –.05 ...
95.2114.07Moderna MRNA ... dd73.94+0.94–1.55...2.68 ...
40.8713.33Momo MOMO .0 814.48–0.50... ... ... .76
57.5712.83MonarchCasinoMCRI ... 6746.41–0.081.70... ... ...
59.9641.19Mondelez MDLZ 2.2 2457.97+0.672.65... ....315
4.631.15MoneyGram MGI ... dd 4.09+0.94...–.21 –.05 ...
272.5693.81MongoDB MDB ... dd267.30+8.23... ...–.89 ...
325.18130.12MonolithicPowerMPWR .6 cc315.21–0.252.38 4.84 5.25.50
81.5637.09Monro MNRO2.1 3842.11–2.131.71... ... .22
87.0550.06MonsterBev MNST ... 3880.76–0.192.03 2.26... ...
185.11102.59Morningstar MORN .7 54184.44+4.143.52 3.18 3.54.30
31.009.90Morphic MORF ... dd27.50+0.60–2.69 –1.87 –2.28 ...
37.9618.21MorphoSys MOR ... 4828.03–1.70–.91... ... ...
24.6010.43MotorcarPartsMPAA ... dd15.63–0.12–.39 1.51 2.08 ...
4.851.78MustangBio MBIO ... dd 3.14–0.23... ... ... ...
23.1112.75Mylan MYL ... 3015.71+0.07.03... ... ...
224.0042.65MyoKardia MYOK ... dd222.00+0.77–6.17... ... ...
35.299.24MyriadGeneticsMYGN ... dd12.86–0.76–2.69–.29.28 ...N
33.0913.33NapcoSecurityNSSC ... 5525.09+0.24.46 .761.21 ...
41.5026.29NBTBancorp NBTB 3.8 1328.08–0.432.74 2.02 2.34.27
2.600.31NCSMultistageNCSM ... dd .75+0.05–.70 –.74 –.20 ...
23.959.24NGMBiopharmNGM ... dd16.51–0.83–.85... ... ...
240.58110.59NICE NICE ... 78236.36+0.993.00 5.62 6.27 ...
25.9415.49NIC EGOV1.7 2921.47+0.32.75 .76 .90.09
35.798.06NMIHoldings NMIH ... 922.97+0.222.47... ... ...
10.151.35NN NNBR ... dd 6.30–0.08–1.13–.14... ...
145.1558.41NXPSemi NXPI 1.1 dd137.23–4.30.865.34....375
2.230.49NabrivaTherapNBRV ... dd .58–0.02–1.12–.55 –.34 ...
66.6720.26NanoXImagingNNOX ... ...35.20–1.60–.75...–.85 ...
46.9313.85NanoStringTechNSTG ... dd40.21–0.45–1.18 –3.00 –2.24 ...
6.390.51NantHealth NH ... dd 2.37–0.06–.57... ... ...
15.701.05NantKwest NK ... dd 9.22+0.48–.70 –.75 –.84 ...
137.9471.66Nasdaq NDAQ1.5 27128.87+3.814.63 5.53... .49
75.0016.87Natera NTRA ... dd71.08–2.50–1.79 –2.54 –2.25 ...
82.1839.01Nathan's NATH 2.7 1851.67+0.313.19 1.23 1.42.35
86.2735.71NationalBeverage FIZZ ... 2682.86+3.552.78 3.32... ...
9.851.62 NatlCineMediaNCMI12.716 2.21–0.34.46... ... .07
34.4811.82NatlGeneral NGHC .6 1034.01+0.132.73...3.19.05
47.8920.42NatlInstrumentsNATI 2.9 1936.49+0.091.22 1.27 1.11.26
71.3534.00NatlResearch NRC .0 3853.69+0.761.26 1.16 1.21.21
41.8311.70NationalVision EYE ... dd40.81+0.74.40 .24 .78 ...
298.00120.55NatlWesternLifeNWLI .2 7193.74–4.8637.22... ... .36
10.184.75NaturalAlt NAII ... dd 8.01+0.11–.25.18... ...
34.8916.38NatusMedical NTUS ... dd18.55+0.45–.47.11 .94 ...
15.504.07Navient NAVI 6.5 6 9.79+0.302.56 2.56 2.92.16
103.9566.82nCino NCNO ... dd77.08–2.78...–.25 –.19 ...
28.6013.63NektarTherap NKTR ... dd17.14–0.73–2.52 –2.81 –2.57 ...
82.0648.91Neogen NEOG ... 6271.42–0.381.13 1.22 1.33 ...
18.132.53NeoleukinTherapNLTX ... dd12.45–1.05–2.57–.89–1.10 ...
1.980.45NeosTherap NEOS ... dd .47–0.06–.34 –.31 –.06 ...
4.452.70Net1UEPS UEPS ... dd 3.20–0.21–1.37.04... ...
65.3834.66NetApp NTAP 4.1 1447.15+1.283.52 3.39 3.97.48
103.5353.17NetEase NTES 1.8 1888.52–2.084.7724.49 29.24.297
575.37265.80Netflix NFLX ... 90530.79–8.654.13 6.25 8.85 ...
34.9315.01Netgear NTGR ... 7633.35–0.86.812.09 2.46 ...
29.6219.11NetScout NTCT ... cc23.62+0.03–.04 1.57 1.70 ...
136.2672.14Neurocrine NBIX ... 49102.51–1.91.39... ... ...
9.391.25Neuronetics STIM ... dd 6.25–0.24–1.58 –1.53–.59 ...
51.807.01NewFortressEner NFE .8 dd49.70+3.28–1.62–.61 1.59.10
14.454.62NewMtnFin NMFC12.4dd 9.66–0.181.22 1.20 1.20.30
6.470.98NYMortgageNYMT11.3dd 2.65–0.04.64–1.34.44.075
20.9910.44NewellBrands NWL 5.1 dd18.02+0.01.25...1.47.23
13.852.49Newmark NMRK .8 12 5.14+0.15....871.17.01
15.907.90NewsCorpA NWSA1.4 dd14.06–0.18... ... ... .10
15.707.88NewsCorpB NWS 1.4 dd13.94–0.22... ... ... .10
23.737.59NewtekBusSvcsNEWT12.4 ...18.50–0.25...2.08 1.86.582
133.2543.37NexstarMedia NXST 2.5 1188.03–4.134.8014.77 12.63.56
109.007.91NextCure NXTC ... dd11.39+0.17–2.15 –1.44 –2.55 ...
18.495.10 NextGenHlthcrNXGN ... cc13.96+0.14.11... ... ...
9.604.76NicholasFin NICK ... 14 7.80+0.55.451.80 1.91 ...
93.9910.20Nikola NKLA ... dd19.55–5.12.09–.77 –.85 ...
13.800.729F JFU ... dd .90–0.01... ... ... ...
33.446.08NiuTech NIU ... cc31.90+4.85...2.34 4.42 ...
58.6922.46Nkarta NKTX ... ...32.00+2.80...–2.49 –2.66 ...
26.489.04nLIGHT LASR ... dd22.36–1.14–.35 –.11.28 ...
28.881.81NobleMidstreamNBLX20.4 4 8.51+0.193.08 2.84 1.96.1875
9.313.14Noodles NDLS ... dd 8.05–0.26.04–.24.24 ...
209.9596.46Nordson NDSN .7 36208.56+7.375.79... ... .39
23.986.20NortheastBank NBN .2 719.01–0.61... ...3.07.01
14.884.70NorthernTechsIntlNTIC .0 64 8.42–0.18.55–.01.35.065
110.4860.67NorthernTrust NTRS 3.2 1487.38+2.166.63 5.40 5.53.70
17.558.72 NorthfieldBancNFBK 4.3 1310.29 ....85 .66 .84.11
40.6317.32NorthrimBanCorpNRIM 4.6 829.62+0.313.04 3.91 1.70.35
17.748.52NorthwestBcshsNWBI 7.4 1810.24+0.181.04....83.19
36.7018.52NorthwestPipeNWPX ... 1030.62+2.252.85 1.89 2.21 ...
80.5245.06Northwestern NWE 4.6 1751.87–0.293.92 3.33 3.60.60
28.7015.12NortonLifeLockNLOK 2.4 421.10+0.126.05 1.36 1.55.125
39.6921.20NorwoodFin NWFL3.9 1325.60+0.022.25 1.29 1.25.25
59.4025.70NovaMeasuringNVMI ... 3956.47+0.421.26 1.86 2.45 ...
3.720.22Novan NOVN ... dd .58+0.14–1.17–.30 –.14 ...117.9366.44Novanta NOVT ... 98114.99–0.381.16 1.84 2.25 ...
189.403.54Novavax NVAX ... dd107.04–4.18–5.51... ... ...
140.8953.40Novocure NVCR ... cc136.96–1.76–.07.15 .31 ...
35.4313.51NuanceCommsNUAN ... 6434.94+0.61.74 .82 .87 ...
10.593.81NuCana NCNA ... dd 5.21+0.12–.84... ... ...
37.4615.21NurixTherap NRIX ... ...25.55+1.14...–1.47 –2.00 ...
37.8611.31Nutanix NTNX ... dd24.47+1.35...–2.15... ...
81.9128.55Nuvasive NUVA ... dd53.50–0.541.23.972.47 ...
589.07180.68NVIDIA NVDA .1 cc552.46+1.954.52 9.12... .16O
29.9013.60ODP ODP .0 dd22.40–0.231.80 3.11 3.50.25
10.725.54OPBancorp OPBK 4.5 7 6.24–0.051.03.77 .73.07
6.471.12OPKOHealth OPK ... dd 4.30–0.33–.53.05–.18 ...
4.841.24Orbcomm ORBC ... dd 3.59–0.26–.23 –.35 –.26 ...
487.95251.52OReillyAuto ORLY ... 23467.01+17.6317.88 16.89 19.80 ...
102.8149.96OSISystems OSIS ... 2080.91+0.414.05 4.66 5.13 ...
5.430.98O2MicroIntl OIIM ... dd 4.85+0.05–.19....24 ...
5.652.33OaktreeSpec OCSL 8.6 dd 4.86–0.05.89... ....105
18.892.80OasisMidstreamOMP28.9dd 7.40+0.203.41 1.17 1.83.54
2.220.62ObalonTherapOBLN ... dd .86+0.01–5.03 –1.35–.27 ...
8.501.63ObsEva OBSV ... dd 2.46–0.01–2.49... ... ...
25.6111.60OceanFirstFinOCFC4.5 1015.09–0.121.75 1.61 1.65.17
12.422.46OcularTherapeutixOCUL ... dd10.30–0.97–1.91 –1.33... ...
46.5012.56OdonateTherap ODT ... dd15.96–0.37–4.05 –3.97 –3.66 ...
35.9516.50OfficePropIncm OPI10.5 14 21.00–0.31.63–.92 –.17.55
41.5019.20OhioValleyBancOVBC3.6 1323.35+0.90... ... ... .21
251.1888.66Okta OKTA ... dd243.95+7.50–1.78... ... ...
207.44105.80OldDomFreightODFL .3 41200.58+0.825.11 5.29 5.75.15
18.7411.19OldNatlBncp ONB 4.1 1213.76+0.051.38... ... .14
13.775.96Old2ndBcp OSBC .5 9 8.76+0.251.30.77 .78.01
112.5828.83Ollie'sBargain OLLI ... 3094.99+0.212.14... ... ...
18.417.74OlympicSteel ZEUS .7 dd11.98–0.30.34–.58.57.02
183.0050.38OmegaFlex OFLX .6 97175.17+5.161.71.26 .33.28
25.468.50Omeros OMER ... dd11.52+0.44–1.71 –2.21 –1.82 ...
94.8554.24Omnicell OMCL ... 7382.47+2.931.43...2.94 ...
26.848.17ONSemi ON ... dd26.07–0.28.51 .671.32 ...
19.3014.60Oncorus ONCR ... ...15.84+0.18... ... ... ...
32.7811.151-800-FLOWERSFLWS ... 3329.00+1.72...1.17 1.41 ...
2.301.04180DegreeCapTURN ... dd 1.88–0.12....10 .25 ...
44.8715.001LifeHealthcareONEM ... dd30.53+0.79...–.85 –.54 ...
8.704.43 111 YI ... dd 6.80+0.23...–2.26 –1.65 ...
5.923.011347Property PIH ... dd 3.02–0.73–.18... ... ...
33.603.41OneWaterMarineONEW ... 1021.56+0.50...3.32 3.40 ...
83.348.55Ontrak OTRK ... dd60.05–4.03–1.56...–.25 ...
28.509.37OpenLending LPRO ... dd27.51+0.82.14–.15.85 ...
47.8529.12OpenText OTEX 1.7 4941.84–0.47.862.96....1746
12.184.60Opera OPRA ... 33 9.51+0.23.52 .28 .54 ...
25.845.26OportunFin OPRT ... dd14.50–0.19.40–1.361.66 ...
19.2610.22OptheaADR OPT ... dd12.30–4.42–.34... ... ...
12.759.44Optibase OBAS ... cc11.10+0.09–.38 1.10.70 ...
4.622.05OpticalCable OCC ... dd 2.94+0.02–.77.21 .16 ...
11.663.28Optinose OPTN ... dd 3.95–0.05–2.63... ... ...
18.215.74OptionCare OPCH ... dd14.05+0.31–.49 –.16.20 ...
19.755.23OraSureTechsOSUR ... dd13.81–1.57.27–.26.09 ...
15.933.83OrchardTherapORTX ... dd 4.52+0.15–1.76 –1.90 –1.78 ...
4.011.01OrganiGram OGI ... dd 1.18–0.03.13... ... ...
40.6718.60OricPharm ORIC ... ...24.59–0.86...–2.21 –2.20 ...
38.1415.98OriginBancorpOBNK1.6 1723.28–1.332.28 1.34 1.62.0925
11.079.51Orphazyme ORPH ... dd10.81–0.13–2.53... ... ...
53.7122.11OrthofixIntl OFIX ... dd34.70+0.53–1.51–.36.73 ...
55.9832.21OrthoPediatricsKIDS ... dd48.46+1.68–.94–1.46–.71 ...
9.672.81OsmoticaPharmOSMT ... dd 5.98–0.28–5.17–.68... ...
4.891.53Otonomy OTIC ... dd 3.80–0.43–1.45 –1.18 –1.00 ...
57.7430.95OtterTail OTTR 3.8 1838.83–0.182.17 2.22 2.49.37
65.0042.50OutsetMedical OM ... ...48.05+5.54...–5.75 –2.62 ...
128.502.47Overstock OSTK ... dd77.01–6.22–3.46.25 .40 ...
9.401.80OvidTherap OVID ... dd 5.52–0.13–1.54 –1.52 –1.53 ...
17.778.37OxfordImmunotecOXFD ... dd12.13–1.45–.07 –.67 –.12 ...
9.701.86OxfordLane OXLC18.3dd 4.42–0.26...1.45 1.28.0675
6.262.04OxfordSquareOXSQ16.3dd 2.57 ...–.69.38 .36.035
41.3713.26OysterPtPharmaOYST ... dd23.75–1.43...–2.70 –3.95 ...PQ
66.3922.00PAMTransportPTSI ... dd43.15+1.151.34 1.55 3.16 ...
7.523.75P&FIndustries PFIN .0 dd 4.75+0.411.51... ... .05
17.757.31PCBBancorp PCB 4.3 8 9.39+0.151.49.86 .73.10
56.3330.10PCConnectionCNXN .0 1745.09+1.283.10 2.24 2.75.32
9.653.95PCTEL PCTI 3.9 28 5.61–0.23.21 .33 .49.055
27.844.51PDCEnergy PDCE ... dd12.77+0.27–.89–6.76... ...
26.428.61PDFSolutions PDFS ... dd20.23–0.48–.17.12 .51 ...
3.781.96PDLBiopharmPDLI ... dd 2.32–0.08–.59... ... ...
14.857.31PDLCommBncpPDLB ... dd 9.52+0.08–.29 –.05.07 ...
11.416.41PICO PICO ... 30 9.08–0.11.57–1.70.24 ...
42.9331.50PMVPharm PMVP ... ...35.99+1.48... ... ... ...
37.5110.61PPD PPD ... ...36.50–0.43.19... ... ...
47.3519.40PRAGroup PRAA ... 1440.04+0.561.89 3.05 3.35 ...
113.4158.67PRAHealthSciPRAH ... 34110.00–1.503.68...5.71 ...
6.111.77PRGXGlobalPRGX ... dd 4.75–0.06–.60.13 .28 ...
97.6743.90PTC PTC ... cc87.62+1.68–.23 2.17 2.87 ...
59.8930.79PTCTherap PTCT ... dd51.39–2.42–4.27 –6.38... ...
91.3349.11Paccar PCAR 1.4 1989.94+0.726.87 3.46... .32
14.532.20PacBiosciCA PACB ... dd14.37+0.87–.55.21–.58 ...
8.302.95PacificMercBncpPMBC ... 55 3.71+0.03....19 .25 ...
34.9013.93PacificPremBncpPPBI 4.1 6224.25+0.152.60.232.02.25
64.4427.46PaciraBioSci PCRX ... dd55.99–1.98–.27 2.05 3.89 ...
14.5010.40PactivEvergreenPTVE ... ...14.41+0.50...1.02 2.06 ...
40.1413.84PacWestBancorpPACW5.4 dd18.57–0.563.90 2.80 2.93.25
121.8739.21Palomar PLMR ... 5391.06+7.00.491.13 2.48 ...
40.1110.61PanAmerSilverPAAS .6 cc32.88–1.30.55 .952.40.05
27.7510.52PandionTherapPAND ... ...11.03–0.48...–2.02 –1.70 ...
102.2528.55PapaJohn's PZZA 1.1 cc81.50+1.61–.24 1.52....225
6.722.50ParatekPharmaPRTK ... dd 5.11–0.63–3.93 –1.78–.83 ...
36.1110.78Park-Ohio PKOH .0 5819.04+1.013.12...2.47.125
6.462.90PartnerCommsPTNR ... 76 3.90+0.01.03 .07 .15 ...
38.238.09PassageBio PASG ... dd17.79+2.51...–3.20 –3.05 ...
69.8416.70PatrickIndustriesPATK 1.6 2363.79–0.313.85 3.40... .25
14.003.83PatriotNatBncpPNBK .0 dd 6.83+0.09–.72 1.37 1.43.01
21.268.06PatriotTransportPATI .0 dd 8.73–0.061.54... ...3.00
30.3812.93Patterson PDCO3.8 dd27.47+2.20–6.251.56 1.73.26
10.951.61PattersonUTIEnPTEN 3.0 dd 2.65–0.31–2.10 –2.25 –2.29.02
90.5447.87Paychex PAYX 3.0 2983.73+1.333.04 2.75....62
196.3266.98Paylocity PCTY ... cc192.80+8.861.15 1.46 2.07 ...
212.4582.07PayPal PYPL ... 94204.45+7.182.07...4.56 ...
31.7211.15PeapackGladFinl PGC 1.2 916.53+0.132.44 1.46 1.86.05
135.3638.01Pegasystems PEGA .1 dd130.74–0.62–1.14.07 .57.03
139.7517.70Peloton PTON ... dd131.33+8.31... ... ... ...
76.623.75PennNational PENN ... dd70.91+6.21.37–5.371.39 ...
32.300.99PennVirginia PVAC ... 1 9.67–0.374.67... ... ...
46.449.40Pennant PNTG ... cc38.66–0.31.11 .75 .90 ...
6.861.76PennantPark PNNT15.2dd 3.16–0.16.24 .62 .55.12
36.2718.72PennsWoodsBncpPWOD5.6 1122.75+1.062.20 1.58 1.53.32
17.229.37People'sUtdFinPBCT 6.8 910.58–0.251.27... ... .18-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