October 19, 2020 BARRON’S M19
Nasdaq Issues
39.2817.91PeoplesBncpOHPEBO 6.3 1321.67+0.812.63 2.05 1.82.34
33.1813.30PeoplesBncpNCPEBK 3.5 917.34+0.852.36.38 .57.15
53.8829.01PeoplesFinSvcsPFIS 3.9 1137.15–0.533.48... ... .36
147.20101.42PepsiCo PEP 2.9 28141.73+3.295.20 5.76 6.221.0225
7.292.34Perceptron PRCP ... dd 6.90–0.06–.41.05 .33 ...
19.857.11 PerdoceoEducPRDO ... 812.16–0.23.971.50 1.70 ...
53.7618.88Perficient PRFT ... 4045.26+0.161.15 2.28 2.58 ...
2.170.54PerformantFin PFMT ... dd 1.74+0.12–.50... ... ...
9.703.43 PerionNetworkPERI ... 27 7.58–0.28.50 .37 .41 ...
9.684.51Perma-PipeIntlPPIH ... dd 5.75–0.15.43 .66 .84 ...
30.954.27Personalis PSNL ... dd26.63–3.89–1.39... ... ...
38.9915.83PetIQ PETQ ... dd32.61–0.57–.51 1.02 1.76 ...
42.8918.85PetMedExpressPETS 3.5 2231.75–0.311.29 1.56 1.81.28
8.492.60PhaseBioPharmPHAS ... dd 3.44–0.28–1.43 –3.04 –2.70 ...
64.5418.51PhathomPharmPHAT ... dd39.59+0.22...–2.65 –3.09 ...
29.3816.77PhibroAnimal PAHC 2.6 2218.22–0.24...1.18 1.25.12
16.758.31Photronics PLAB ... 1810.30–0.48.44 .57 .82 ...
33.6714.06PilgrimPride PPC ... 1616.45+1.071.83.82... ...
98.9630.20Pinduoduo PDD ... dd84.02+4.48...–5.15... ...
65.0027.80PinnacleFinPtrsPNFP 1.6 1039.56–0.325.22 4.72 5.22.16
3.280.40PintecTech PT ... ... 1.18+0.26... ... ... ...
5.231.95Pixelworks PXLW ... dd 2.18–0.11–.24 –.35 –.12 ...
8.591.30PlayaHotels PLYA ... dd 3.91–0.32–.03–1.43–.78 ...
86.5335.16Plexus PLXS ... 1871.77–1.463.50... ... ...
35.6319.50PliantTherap PLRX ... ...24.85+0.53...–2.83 –4.50 ...
22.696.59Pluralsight PS ... dd18.76+0.47–1.19–.23... ...
19.459.81PolyPid PYPD ... ...13.50+3.10–.97–2.22 –2.03 ...
363.98160.35Pool POOL .6 51359.44+12.896.40... ... .58
61.4623.69Popular BPOP 4.1 738.99–1.466.88 4.04... .40
2.390.75PortmanRidgePTMN17.8dd 1.35–0.03–.33.22 .24.06
17.627.63PoseidaTherapPSTX ... ...11.31+2.25...–2.93 –2.67 ...
6.001.50Potbelly PBPB ... dd 3.96–0.22–1.01 –1.61–.40 ...
48.1322.40PotlatchDelt PCH 3.5 cc45.71–0.90.822.33 1.48.40
50.8115.62PowellIndustriesPOWL4.0 1525.86–0.30.851.44 1.03.26
63.7038.57PowerIntegrationsPOWI .7 960.34–0.236.49... ....105
8.502.55PowerFleet PWFL ... dd 6.40+0.14–.59 –.09.28 ...
30.8219.00PraxisPrecisionMedPRAX ... ...27.80 ...–12.43... ... ...
7.281.26Precigen PGEN ... dd 4.83–0.86–2.09–.77 –.51 ...
23.674.46PrecisionBio DTIL ... dd 6.82–0.12–2.21 –2.33 –2.11 ...
64.5020.04PreferredBankLAPFBC 3.5 733.95–0.435.16... ... .30
76.6036.16PreformedLinePLPC 1.5 951.84+2.564.58 6.24 6.73.20
50.1923.69PreludeTherapPRLD ... ...31.00–12.59... ... ... ...
20.388.21PremierFinBncpPFBI 5.4 711.11–0.941.64.87 .67.15
32.3910.98PremierFinl PFC 4.9 1318.05+0.562.48 1.37 2.73.22
39.7027.11Premier PINC 2.2 dd35.02+1.772.04 2.17 2.38.19
19.969.02PrevailTherap PRVL ... dd 9.74–0.73–2.22 –2.53 –2.59 ...
79.9041.15PriceSmart PSMT 1.0 2872.15+2.862.40 2.50 2.67.35
23.739.42PrimorisSvcs PRIM 1.2 1119.74–0.061.61...1.83.06
57.7323.31PrincipalFin PFG 5.4 941.20–1.274.96 5.40 6.10.56
20.639.63ProfessionalHldgPFHD ... 5713.95–0.12....71 .82 ...
15.927.63Progenity PROG ... dd 9.03–0.23...–5.17 –2.72 ...
52.5028.09ProgressSoftwarePRGS1.8 3239.82–0.40.58... ....175
36.5013.29Progyny PGNY ... dd27.81–1.08–.41.12 .45 ...
133.0083.81Proofpoint PFPT ... dd110.62+1.26–2.33... ... ...
10.984.32ProQRTherapPRQR ... dd 4.41–0.41–1.54 –1.13 –1.09 ...
6.753.68ProspectCapitalPSEC14.0 ... 5.16–0.01....65 .66.06
23.254.47ProtagonistTherapPTGX ... dd20.82–0.32–2.98 –2.54 –2.25 ...
67.088.80ProtaraTherapTARA ... dd20.08+0.25–30.15–4.56 –3.03 ...
21.4610.95ProtectiveInsAPTVCA2.7 dd14.70–0.54....751.25.10
17.3010.23ProtectiveInsBPTVCB2.7 dd14.59–0.02....751.25.10
4.720.70ProteostasisTher PTI ... dd 1.23+0.08–1.16–.73... ...
17.637.10Prothena PRTA ... dd11.38+0.32–1.95 –2.10 –2.11 ...
18.504.72ProventionBio PRVB ... dd13.76–1.27–1.06 –1.59 –1.92 ...
107.4240.40ProvidenceServicePRSC ... dd105.23+8.73–.26 5.84 4.53 ...
22.9911.40ProvidentFinPROV4.1 1313.60–0.111.01 1.08... .14
18.599.53PrudentialBncpPBIP 2.5 811.17+0.141.07.13 .15.07
52.0037.64Pulmonx LUNG ... dd44.46+2.21... ... ... ...
15.005.50PumaBiotech PBYI ... dd 9.82–0.19–1.95 –1.04–.70 ...
9.024.11Puyi PUYI ... dd 5.78–0.27–.08... ... ...
54.5428.21QADA QADA .7 dd44.20–0.78–.82.58 .74.072
38.0420.53QADB QADB .8 dd31.75+2.74–.69.58 .74.06
20.444.50Q&KIntl QK ... ... 4.52–1.68...–12.70–9.15 ...
44.7622.39QCRHoldingsQCRH .8 829.65–0.913.60 3.46 3.06.06
21.648.62QIWI QIWI 5.4 1316.31–0.83...135.33 175.10.33
140.6967.54Qorvo QRVO ... 41134.76–3.112.80... ... ...
132.4258.00Qualcomm QCOM2.0 55129.03+4.163.59...6.48.65
125.2263.37Qualys QLYS ... 49101.62+1.721.68 2.64 2.81 ...
48.9510.90Quanterix QTRX ... dd42.34–3.81–1.63... ... ...
8.521.26Quantum QMCO ... dd 4.74–0.09–.14 –.23... ...
22.996.52Quhuo QH ... ... 7.02 ... ...–.39 1.61 ...
306.7255.42Quidel QDEL ... 72255.25–22.801.7315.462.34 ...
17.485.76QuinStreet QNST ... 4716.02–1.17.34... ... ...
10.382.40Quotient QTNT ... dd 4.95–0.66–1.44 –1.29–.99 ...
28.462.28QurateRetailBQRTEB .0 dd 7.68–0.04... ...1.151.50
7.981.73QurateRetailAQRTEA .0 dd 7.55–0.21... ...1.151.50
6.552.12Qutoutiao QTT ... dd 2.33–0.31...–3.10.05 ...R
51.2110.52RaptTherap RAPT ... dd40.87+2.30–9.89 –2.21 –2.97 ...
21.9010.61RBBBancorp RBB 2.0 812.29–0.091.92 1.40 1.68.06
185.0677.63RBCBearings ROLL ... 27125.78–0.095.06 3.77 4.40 ...
27.796.52RCIHospitalityRICK .7 dd23.48–0.931.99.482.79.04
3.201.02RCMTech RCMT ... dd 1.38–0.05.31–.07.31 ...
54.9720.03REGENXBIORGNX ... dd28.74–0.54–2.58 –3.00 –2.70 ...
7.073.31RFIndustries RFIL .0 82 4.49–0.01.36 .05 .30.02
31.9822.58RGCResourcesRGCO2.9 1724.08–0.061.08 1.39....175
10.203.00RISEEducationREDU ... dd 6.16–0.44.37–.21.35 ...
18.057.12R1RCM RCM ... cc17.50–0.22–.08.33 .59 ...
22.7515.25RackspaceTech RXT ... dd17.76–0.43....801.13 ...
9.756.57RadiusGlbInfr RADI ... ... 7.80–0.70... ... ... ...
29.8910.15RadiusHealthRDUS ... dd13.44–0.42–2.89...–1.34 ...
23.455.81RadNet RDNT ... dd16.77–0.13.29–.48.49 ...
26.9916.02Radware RDWR ... 6624.34–0.35.48 .87 .80 ...
4.171.75RamacoRscsMETC ... 11 3.13–0.38.61... ... ...
16.989.01Rambus RMBS ... dd14.33–0.12–.81 –.10... ...
18.347.92RandolphBancorpRNDB ... 1113.51+0.25.642.28 1.56 ...
67.7631.34Rapid7 RPD ... dd65.83+0.11–1.10... ... ...
18.412.90RattlerMidstrmRTLR17.5 8 6.62+0.10....811.09.29
38.0016.01RavenIndustriesRAVN .0 3824.31+1.62.97 .48 .71.13
2.240.32RealNetworksRNWK ... dd 1.58+0.21–.53 –.57 –.23 ...
69.7936.91RealPage RP ... cc59.51+0.09.601.82 2.10 ...
24.515.00RealReal REAL ... dd14.27–1.23–2.11...–.97 ...
257.9688.17ReataPharm RETA ... dd112.78+3.05...–7.56–10.36 ...
59.0029.90RedRiverBcshsRRBI .5 1244.80–1.203.49 3.09 3.27.06
37.294.04RedRobin RRGB ... dd13.69–0.49–.61... ... ...
27.912.76RedRockResortsRRR .0 dd19.04+1.40–.05–2.40.23.10
56.319.63Redfin RDFN ... dd48.40–6.43–.88 –.43 –.22 ...
11.353.26RedHillBio RDHL ... dd10.14+0.21–1.40 –1.15–.28 ...
70.1331.80RegencyCtrs REG 6.3 6937.54–2.041.43.74....595
664.64294.86RegenPharmREGN ... 23599.74–2.33...29.45 28.53 ...
49.8932.56RelayTherap RLAY ... ...40.57–1.58–6.15 –2.02 –1.59 ...
54.0018.14RelmadaTherapRLMD ... dd34.86–4.18–2.76 –2.44 –3.81 ...
18.009.91RenalytixAI RNLX ... ...11.99–0.05...–.27.28 ...
36.8418.22Renasant RNST 3.2 1627.09+0.392.88 1.42... .22
65.6514.97RenewableEnergyREGI ... 455.87–7.408.78 3.57 5.62 ...35.0011.69Rent-A-Center RCII 3.4 1233.66–0.593.10 3.28 3.44.29
36.6721.45RepareTherapRPTX ... ...25.27+0.71...–2.31 –2.30 ...
175.4576.75Repligen RGEN ... cc170.77+0.27.44...1.40 ...
46.308.58Replimune REPL ... dd40.98+16.91–1.54 –1.76 –1.94 ...
49.6127.05RepublicBcpKYARBCAA3.5 832.84+1.524.39 3.91 3.95.286
4.331.80RepublicFirstBncpFRBK ... dd 2.24+0.02–.06.05–.03 ...
17.828.66ResourcesConnect RGP 4.8 1511.70+0.05.88....86.14
19.185.84RetailOppor ROIC 7.6 2810.47–0.46.42....24.20
22.178.98Retrophin RTRX ... dd21.89+1.16–3.46 –1.71 –2.23 ...
34.6211.78RevanceTherapRVNC ... dd25.62–1.99–3.67 –4.28 –3.40 ...
47.1417.35RevolutionMedRVMD ... ...45.49+5.63...–1.81 –1.67 ...
36.0021.61ReynoldsCnsmrREYN 2.8 ...31.24–0.61...1.94 2.00.22
32.2412.99RhythmPharmRYTM ... dd24.40–0.22–3.86 –3.22 –2.62 ...
5.691.95RibbonCommsRBBN ... dd 4.02+0.04–1.19.30 .44 ...
6.323.10RichardsonElecRELL 5.4 dd 4.47+0.02–.14.13 .50.06
5.241.23RigelPharm RIGL ... dd 2.69+0.13–.40... ... ...
6.910.77RigNet RNET ... dd 4.13–0.27–.97–2.35 –1.83 ...
5.972.22RiminiStreet RMNI ... dd 3.22–0.13–.12.07 .14 ...
8.553.77RiverviewBncpRVSB 4.0 9 4.95–0.18.69 .55 .35.05
13.604.00RiverviewFinl RIVE .0 dd 7.10–0.11.47... ....075
30.439.01RocketPharm RCKT ... dd29.00+0.49–1.58 –1.82 –1.94 ...
3.851.02RockwellMedicalRMTI ... dd 1.10–0.01–.56 –.40 –.22 ...
33.9514.96RockyBrands RCKY 2.2 1326.00–0.262.35 1.65 2.25.14
9.402.55RockyMtnChocRMCF .0 dd 2.77–0.14.17 .86 .91.12
239.1458.22Roku ROKU ... dd222.32–1.63...–1.41 –1.00 ...
124.1656.30RossStores ROST .0 6395.12–3.294.60... ....285
147.6459.78RoyalGold RGLD .9 40122.47+0.983.03 3.46 3.45.28
56.5038.54RoyaltyPharmaRPRX 1.4 ...41.81–2.27...2.30 2.67.15
14.443.35RubiusTherap RUBY ... dd 5.41–0.04–2.08 –1.99 –1.93 ...
9.602.39RuhnnHoldingRUHN ... dd 2.69+0.05....34 .99 ...
38.5018.17RushEntA RUSHA1.0 1337.10–0.10...1.40 1.82.0933
33.6514.43RushEntB RUSHB1.1 1233.35+0.19...1.40 1.82.0933
25.782.32RuthsHospitalityRUTH .0 dd11.25–0.091.44 –.58.48.15
96.7944.44Ryanair RYAAY ... 8282.95–3.793.24–4.683.88 ...S
41.5416.98S&TBancorp STBA 5.6 2219.92+0.122.82.462.01.28
328.37205.20SBAComm SBAC .6 dd310.25–4.381.28.072.80.465
14.404.20SCYNEXIS SCYX ... dd 5.12–0.42–9.60 –2.94 –3.44 ...
69.6135.41SEIInvestmentsSEIC 1.3 1855.69+0.493.24 3.00 3.46.35
26.417.20SI-BONE SIBN ... dd23.49–1.18–1.55... ... ...
8.103.96SIGATech SIGA ... cc 6.86–0.18–.15.90 .82 ...
44.9926.04Sina SINA ... dd42.60+0.04–1.01...3.12 ...
12.325.60SLM SLM 1.3 8 9.41+0.651.30 1.01 1.45.03
39.0816.42SMARTGlobal SGH ... dd25.38+0.22–.05... ... ...
4.191.32SMTC SMTX ... dd 3.61–0.12–.23.27 .43 ...
46.670.55SPIEnergy SPI ... ... 8.79+1.38–1.70.30 .70 ...
47.3314.44SPPlus SP ... dd17.81–1.062.20 –.67 1.02 ...
88.2531.28SPSCommerceSPSC ... 8187.29+1.41.941.42 1.54 ...
66.7429.51SS&CTech SSNC .9 3464.53+0.441.66... ... .14
25.329.00SSRMining SSRM ... 4119.42+0.12.471.31 2.53 ...
278.49127.39SVBFin SIVB ... 16273.21–1.4321.73 15.54... ...
26.249.35SVMK SVMK ... dd23.31+0.39–.56 –.63 –.54 ...
24.955.55SabraHealthcareSBRA 8.3 2314.44–0.10.37 .66... .30
23.863.30Sabre SABR .0 dd 6.50–0.40.57–2.67–.80.14
101.7465.45SafetyInsuranceSAFT 5.2 1368.68+0.356.46 6.05 4.50.90
31.9519.22SagaComm SGA .0 2919.50–0.38...2.21 2.42.32
155.3325.01SageTherap SAGE ... dd69.09+4.68–13.38–9.60 –9.13 ...
151.3661.46Saia SAIA ... 35144.65+0.874.30...5.70 ...
2.620.65SalemMedia SALM .0 dd 1.01+0.03...–2.12.04.025
179.45102.13SandersonFarmsSAFM 1.4 dd125.36+6.882.41–1.09... .44
38.4518.00SandySpringBncpSASR 4.8 1624.90–0.653.25 1.53 2.93.30
107.8666.35Sanfilippo JBSS .8 1676.50–0.39...4.07 4.322.00
13.204.81SangamoTherapSGMO ... dd11.14+0.31–.85... ... ...
34.9618.34Sanmina SANM ... 1827.21–0.561.97... ... ...
55.0037.62Sanofi SNY 2.3 1050.27–0.541.25 3.46 3.761.6994
35.2313.55SapiensInt SPNS ... 4929.05–2.88.28 .66 .81 ...
175.0078.06SareptaTherapSRPT ... dd142.42–1.16–9.71 –6.01 –4.41 ...
36.103.77SatsumaPharmSTSA ... dd 4.02–0.03–4.80... ... ...
5.480.69Savara SVRA ... dd 1.18–0.09–1.95–.63 –.53 ...
39.0113.78ScanSource SCSC ... dd21.61+0.25–7.59... ... ...
22.5610.09SchnitzerSteelSCHN3.5 cc21.29+0.202.00... ....1875
21.926.95ScholarRock SRRK ... dd14.20–0.65–1.85 –2.18... ...
45.8018.80Scholastic SCHL 2.8 dd21.47–0.19....54 .92.15
99.5025.50Schrodinger SDGR ... dd57.94+1.22...–.55 –.13 ...
37.583.76ScientificGamesSGMS ... dd35.50+1.93–1.40 –4.83.20 ...
18.505.82SciPlay SCPL ... 2015.10–1.561.43.961.02 ...
11.994.01scPharm SCPH ... dd 8.80+0.67–1.77 –1.57 –1.80 ...
16.935.36ScrippsEW SSP 1.9 dd10.48–0.52...1.50.44.05
4.980.76SeaChange SEAC ... dd .86–0.04–.24 –.49 –.13 ...
31.4213.30SeacoastBkgFLSBCF ... 1319.87–0.401.90... ... ...
64.1739.02Seagate STX 5.1 1451.44+0.473.79 4.67 5.26.65
213.9484.91Seagen SGEN ... dd200.93+0.15–.96–3.00 –1.47 ...
16.914.02SeaSpine SPNE ... dd15.40+0.02–2.07 –1.50–.93 ...
7.302.11SecooHoldingSECO ... 16 2.74–0.02...5.3711.09 ...
18.235.29SecureWorksSCWX ... dd11.70–0.08... ... ... ...
7.393.67 SecurityNatFinSNFCA ... 5 7.23+0.03.56... ... ...
12.475.98SelectBancorpSLCT ... 17 7.55–0.27.68....50 ...
4.831.28SelectaBiosci SELB ... dd 2.49+0.47–1.22–.42 –.24 ...
76.1637.05SelectiveIns SIGI 1.8 1752.50–1.194.53 4.24 4.15.23
64.1026.03Semtech SMTC ... 8156.35–1.59.471.68 2.11 ...
48.0525.04SenecaFoodsASENEA ... 541.71+1.39...1.70 2.25 ...
35.022.52SeresTherapMCRB ... dd34.05+2.25–1.24 –1.08 –1.40 ...
26.283.59ServiceProperties SVC .5 dd 7.80–0.511.58–1.84–.83.01
2.100.53ServiceSourceSREV ... dd 1.46–0.01–.20 –.05 –.01 ...
40.9021.76ServisFirstBcshsSFBS 1.9 1337.61–0.462.76 2.83 2.47.175
1.540.37SesenBio SESN ... dd 1.13–0.17–1.18–.05 –.29 ...
22.9017.51ShattuckLabs STTK ... ...20.00+0.65... ... ... ...
59.9330.25ShenandoahTelSHEN .6 3245.61–1.381.10 1.58 1.98.29
79.2522.01ShockwaveMedSWAV ... dd78.22–0.09–2.14 –2.21 –1.55 ...
40.1512.56ShoeCarnival SCVL 1.1 4633.59–3.252.92... ... .09
17.907.63ShoreBancsharesSHBI 4.1 911.83+0.011.27....71.12
21.969.01Shyft SHYF .5 dd20.98+0.02–.36 1.15 1.49.025
9.711.00Sientra SIEN ... dd 4.16–0.32–2.63... ... ...
30.1513.05SierraBancorpBSRR 4.5 817.82+0.182.33 1.96 1.60.20
22.008.55SierraOncologySRRA ... dd12.24+0.49–30.30–7.64 –5.99 ...
14.374.31SierraWirelessSWIR ... dd11.44–0.26–1.95–.95 –.08 ...
148.6468.98SignatureBankSBNY 2.6 986.79+2.1310.87 11.37 11.67.56
40.4424.65SilganHoldingsSLGN 1.2 1839.69+0.991.74 2.86 2.91.12
39.5220.93Silicom SILC ... 3735.73+2.331.36 1.37 1.90 ...
122.9065.09SiliconLab SLAB ... cc104.92–1.73.432.87 3.38 ...
53.0426.72SiliconMotion SIMO 3.3 1842.40+0.491.84 2.90 3.15.35
72.1920.84SilkRoadMed SILK ... dd65.43–1.01–2.28 –1.12–.65 ...
13.756.21SilvercrestAssetSAMG5.2 1012.21+0.23.981.31 1.54.16
27.2913.75SimmonsFirstNatSFNC 4.0 717.17–0.152.41 1.95... .17
43.0310.58SinclairBroadcastSBGI 4.3 418.40–0.56...2.74 –.90.20
12.005.06SiriusIntlIns SG ... dd11.48–0.02–.37–1.05.90 ...
7.404.11SiriusXM SIRI 1.0 26 5.84 ....20 .23 .27.0146
98.6315.42SiTime SITM ... dd92.47+6.57–.63.07 .84 ...
66.5210.58SkyWest SKYW .0 930.49–1.306.62.022.14.14
158.6167.90Skyworks SWKS1.3 34153.15–1.134.89 5.81 6.95.50
67.3015.27SleepNumber SNBR ... 1863.15+7.652.70 4.08 3.79 ...
2.920.55SmartSand SND ... 3 1.33–0.14.78–.08 –.15 ...
15.543.64SmileDirectClub SDC ... dd11.92–0.45... ... ... ...
22.404.24Smith&WessonSWBI 1.2 dd16.68–0.11–1.11... ... .0516.068.03SoYoungIntl SY ... cc12.94–0.03....874.57 ...
25.715.41Sohu.com SOHU ... dd18.85–0.77–3.81 –2.68.78 ...
21.005.00SolGelTech SLGL ... dd 8.20+0.68–1.26 –1.57 –1.44 ...
21.247.42SolarCapital SLRC10.0dd16.34–0.231.33 1.41 1.53.41
18.296.30SolarSeniorCapSUNS 9.0 2313.37–0.041.43 1.27 1.20.10
315.4367.02SolarEdgeTechSEDG ... 90302.02–3.332.90 3.01 4.31 ...
13.581.93SolidBiosci SLDB ... dd 3.78–0.18–2.91 –1.45–.77 ...
3.920.50SonimTech SONM ... dd .59–0.10–1.39–.77 –.48 ...
17.836.58Sonos SONO ... dd14.83+1.01–.05 –.35.13 ...
6.921.43SotherlyHotelsSOHO .0 dd 1.70–0.07–.43–3.30–.76.13
22.0011.30SouthPlainsFinSPFI .8 914.59+0.341.71... ... .03
88.1040.42SouthState SSB 3.5 3153.49–1.095.36 1.47 3.82.47
44.4320.89SouthernFirstBcshSFST ... 926.75–0.723.58 1.94 2.85 ...
39.0517.30SoMOBancorpSMBC2.5 824.47+1.622.99 2.50 2.48.15
16.857.58SoNtlBcpVA SONA4.1 11 9.79–0.131.36.751.01.10
37.8923.51SouthsideBcshsSBSI 4.8 1425.69–0.592.20...1.99.31
11.475.25SparkEnergy SPKE 8.5 5 8.57–0.37.02....17.1813
23.949.00SpartanNash SPTN 3.7 1520.80–0.69.162.54 2.04.1925
10.571.74SpectrumPharmSPPI ... dd 4.07–0.44–1.02... ... ...
14.605.25SperoTherapSPRO ... dd13.00–0.31–3.35 –3.49 –3.24 ...
23.488.96SpiritofTexas STXB 2.1 1013.32+0.161.40 1.23 1.06.07
225.8993.92Splunk SPLK ... dd207.20–5.23–2.22–.31.75 ...
13.018.53SpokHoldings SPOK 5.1 dd 9.71+0.08–.56 1.00 1.00.125
18.464.08SportsmansWrhsSPWH ... 1416.72+0.06.461.40 1.03 ...
63.3117.02SpringWorksSWTX ... dd59.13+2.14...–1.79... ...
28.0013.00SproutsFarmersMkt SFM ... 1221.88+0.091.25... ... ...
18.4915.12SpruceBio SPRB ... ...15.38–1.62... ... ... ...
62.5123.20StaarSurgical STAA ... cc60.40+2.33.30 .28... ...
325.1373.14Stamps.com STMP ... 50267.30+3.773.33 8.10 7.22 ...
12.093.86StarBulkCarriersSBLK 2.0 dd 6.70–0.43–.17...1.70.05
94.1350.02Starbucks SBUX 2.0 8088.52–1.492.92.972.70.45
34.7513.16StateAutoFin STFC 2.9 dd13.76+0.041.96... ... .10
14.410.90StealthBioTherMITO ... dd 1.42+0.08–2.28... ... ...
3.801.51StealthGas GASS ... 8 2.64–0.19.05 .631.18 ...
1.950.40SteelConnect STCN ... dd .60–0.08–.12.601.10 ...
35.7814.98SteelDynamicsSTLD 3.0 1333.39+0.813.04 1.87 2.17.25
28.2722.72StepStone STEP ... 8026.25–0.82....62 .72 ...
67.9438.45Stericycle SRCL ... dd66.24+0.80–3.812.14 3.15 ...
17.496.72SterlingCnstr STRL ... 916.45+1.461.47... ... ...
44.8016.38StevenMaddenSHOO .0 5522.57+1.571.69.361.47.15
33.3410.90StitchFix SFIX ... dd32.59+1.11–.66 –.23.10 ...
44.7322.98StockYardsBncpSYBT 2.9 1436.74–0.902.89... ... .27
40.7015.82StokeTherap STOK ... dd39.32+0.43–1.80... ... ...
59.8917.72StoneCo STNE ... 9557.90–0.69...2.97 5.01 ...
61.6928.01StoneX SNEX ... 955.05+0.914.39 3.08 3.69 ...
22.2111.89Stratasys SSYS ... dd14.47–0.39–.20....20 ...
187.9887.51StrategicEd STRA 2.5 1996.73+0.303.67 6.77 6.80.60
28.0011.74Strattec STRT .0 dd22.56+0.38–2.04...4.18.14
32.2212.00StratusProp STRS ... dd23.01–1.18–.30–1.54 –1.59 ...
4.631.43StrongbridgeBioSBBP ... dd 2.23–0.03–.91–1.00–.68 ...
27.8313.48SummitFin SMMF4.1 816.44–1.022.53 1.79 2.15.17
13.216.50SummitStateBkSSBI 4.1 811.60–0.721.07.67 .56.12
5.491.18 SummitTherapSMMT ... dd 3.50–0.10–.83 –.35 –.35 ...
28.4521.01SumoLogic SUMO ... dd22.05–2.23–6.18 –1.12–.56 ...
23.781.00SundanceEnergySNDE ... ... 2.23+0.03–5.76 –7.29 –5.37 ...
4.350.17SundialGrowersSNDL ... dd .19–0.03–2.39–.41 –.13 ...
8.171.30SunOpta STKL ... dd 7.78–0.15–.10 –.05.12 ...
18.252.64SunPower SPWR ... cc16.97–0.46.15–.32.14 ...
82.427.84SunRun RUN ... dd62.39–9.04.21–.19.57 ...
33.3015.76SuperMicroCompSMCI ... 1727.29–0.421.60 1.61 3.30 ...
28.056.10 SuperiorGroupSGC 1.5 1627.26+2.10.791.82 1.46.10
29.3613.12SupernusPharmsSUPN ... 920.39–1.042.10 1.59 1.32 ...
10.251.31SurfaceOncol SURF ... dd 9.42+2.31–1.97–.65–1.58 ...
5.401.46Surgalign SRGA ... dd 2.18–0.02–2.91–.69 –.25 ...
25.004.00SurgeryPartnersSGRY ... dd23.64+0.52–2.29 –1.29–.52 ...
49.0022.06Surmodics SRDX ... 7541.67–0.72.55... ... ...
13.916.00SutroBioph STRO ... dd11.82–0.04–2.43–.91–2.77 ...
38.2422.12SykesEnterprisesSYKE ... 1935.79–0.131.53 2.45 2.70 ...
1.850.79Synacor SYNC ... dd 1.54 ...–.23 –.27 –.07 ...
15.953.81Synalloy SYNL ... dd 4.10–0.66–.34.04 .34 ...
92.3239.66Synaptics SYNA ... 2480.90–3.543.41 6.50 7.14 ...
6.512.17SynchronossSNCR ... dd 3.23+0.05–3.36...–.42 ...
21.975.35SyndaxPharm SNDX ... dd17.60+1.77–1.84 –1.81 –1.91 ...
74.2530.02SyneosHealth SYNH ... 3460.75+1.911.25...3.92 ...
3.461.35Synlogic SYBX ... dd 2.01–0.13–1.70 –1.85 –1.78 ...
232.74104.90Synopsys SNPS ... 56226.48+3.663.45 5.54 6.25 ...
2.150.54SyprisSolutionsSYPR ... dd 1.21–0.01–.19.06 .11 ...
14.694.26SyrosPharm SYRS ... dd 8.40–1.25–1.88 –1.53 –1.61 ...T
47.4616.96TCFFinancial TCF 5.2 2027.08–0.212.55 2.41 2.83.35
14.594.30TCGBDC CGBD14.6dd 8.78–0.201.02 1.50 1.46.37
22.845.84TCR2Therap TCRR ... dd19.79–1.94–4.62... ... ...
23.555.25TelaBio TELA ... dd16.00–0.10–17.10... ... ...
22.4712.65TFSFin TFSL 7.2 4915.66–0.70.28....23.28
123.4263.50T-MobileUS TMUS ... 38114.96–2.274.02... ... ...
36.599.19TPICompositesTPIC ... dd34.76–0.77–.45–1.181.58 ...
148.7082.51TRowePrice TROW2.4 17147.03+4.828.70 8.82 9.89.90
61.5426.28TTEC TTEC 1.2 2859.57+0.881.65 2.40 2.38.40
16.258.06TTMTech TTMI ... dd12.46–0.05.39 .891.25 ...
3.150.24T2Biosystems TTOO ... dd 1.33–0.04–1.30–.42 –.25 ...
69.7233.04TabulaRasaHlthTRHC ... dd40.89–1.88–1.57.22 .63 ...
71.6529.47TactileSystemsTCMD ... dd36.68+1.04.56–.49.45 ...
12.652.48TaiwanLiposome TLC ... dd 4.79+0.05–.79... ... ...
180.61100.00TakeTwoSoftwareTTWO ... 43168.22+6.583.54...5.58 ...
46.8018.30Talend TLND ... dd40.81–0.91–2.01 –1.16–.91 ...
123.7443.69TandemDiabetesTNDM ... dd118.74+3.22–.42 –.66.05 ...
5.360.69TarenaIntl TEDU ... dd 1.94+0.18... ... ... ...
21.7015.32TarsusPharm TARS ... ...20.58 ... ... ... ... ...
7.413.00TatTechnologiesTATT ... cc 4.31–0.18.10–.05... ...
27.5318.16TayshaGene TSHA ... ...21.80+1.57... ... ... ...
51.1816.82TechTarget TTGT ... 8649.56+0.12.601.01 1.22 ...
12.106.15Ericsson ERIC .9 cc10.70–0.17....48 .61.0546
6.503.45TeleNav TNAV ... 56 4.13–0.08–.02...–.07 ...
9.500.65Teligent TLGT ... dd .70+0.04–4.70 –6.62 –5.04 ...
165.6348.7810xGenomics TXG ... dd163.70+9.21...–1.07–.14 ...
42.3916.28Tenable TENB ... dd38.77–2.04–1.03.02 .13 ...
93.4442.87Teradyne TER .5 2586.59+0.492.60 3.90 4.19.10
32.4519.23TerritBanc TBNK 4.2 1121.80+0.802.34 1.84 2.05.23
502.4950.04Tesla TSLA ... cc439.67+5.67–.98 1.80 3.09 ...
16.184.12TesscoTech TESS .0 dd 5.91–0.01–2.53...–.10.02
112.5663.61TetraTech TTEK .6 43108.35+5.792.84... ... .17
64.8819.10TexasCapBcshsTCBI ... 1937.97+1.456.21.21... ...
155.8893.09TexasInstruments TXN 2.7 29153.12+2.215.24 5.17 5.431.02
74.3525.15TexasRoadhouseTXRH .0 8473.87+3.532.46.312.29.36
13.733.36TheBancorp TBBK ... 10 9.46 ....901.31 1.51 ...
3.860.85TherapeuticsMDTXMD ... dd 1.64–0.01–.72 –.64 –.30 ...
31.5414.48TheravanceBioTBPH ... dd18.53+0.53–4.25 –4.23 –2.97 ...
14.502.2936Kr KRKR ... dd 2.89–0.07...–2.46... ...
18.066.37360DigiTech QFIN ... 612.02–0.53...18.32 24.56 ...
25.692.43Tilray TLRY ... dd 5.56–0.48...–2.64–.73 ...
31.0013.60TimberlandBncpTSBK 4.1 719.44+0.142.84.901.02.20
18.186.96TitanMachineryTITN ... 1914.97–0.25.63 .481.00 ...
26.071.92TivityHealth TVTY ... dd15.43+0.13–6.171.34 1.51 ...12.170.62TizianaLifeSci TLSA ... dd 4.26–0.39–.14 –.40 –.50 ...
4.680.39TonixPharm TNXP ... dd .74–0.03–19.33–.59 –.37 ...
48.866.34Torm TRMD26.7 2 7.12–0.172.24 2.24.51.85
25.8012.13TowerSemi TSEM ... 2719.48–0.42.85 .851.28 ...
29.0215.03TowneBank TOWN4.0 1018.05–0.221.92 1.64... .18
157.0763.89TractorSupply TSCO 1.0 26153.09+3.164.66...5.35.40
675.00136.00TradeDesk TTD ... cc605.00–8.11...3.27 3.90 ...
69.0633.23Tradeweb TW .5 6858.58–0.19...1.29 1.36.08
12.732.87TransActTechsTACT .0 dd 7.44–0.18.07... ... .09
34.1816.50Transcat TRNS ... 3028.51–0.581.08.831.23 ...
1.570.30TransGlobeEner TGA ... dd .45–0.03–.06–1.24–.22 ...
28.096.80TranslateBio TBIO ... dd15.81+1.07–2.20 –1.02 –1.21 ...
20.9910.10TransMedics TMDX ... dd13.52+0.13–2.36 –1.36–.89 ...
24.865.51TravelCenters TA ... 723.95+0.034.12–1.201.37 ...
12.403.04Travelzoo TZOO ... dd 7.36+0.59.35–.90.72 ...
17.9011.68TreanInsurance TIG ... ...13.70–0.98–6.32....92 ...
6.861.63TremontMortgageTRMT 1.4 3 2.87–0.01.771.04.71.01
8.501.33TreviTherap TRVI ... dd 3.49–0.36–2.28 –1.96 –1.91 ...
13.864.91TribunePub TPCO .0 dd12.80+0.22–.85 –.61.94.25
44.308.50Tricida TCDA ... dd 9.19–0.03–3.72 –5.01 –4.27 ...
41.4223.05TriCoBancsharesTCBK 3.1 1228.48+1.203.00 2.07 2.17.22
33.0718.05TriMas TRS ... 2125.08+0.352.16 1.43 1.54 ...
54.5120.01Trimble TRMB ... 2752.34+0.962.03... ... ...
3.280.56TrinityBiotech TRIB ... dd 2.76+0.54–1.40.24 .30 ...
38.9520.10Trip.com TCOM ... dd29.91–2.261.79–3.917.86 ...
41.7513.73TripAdvisor TRIP .0 dd19.51–0.86...–1.06.533.50
26.437.59TriStateCapital TSC ... 813.55–0.891.89 1.10 1.14 ...
43.1519.03TriumphBancorp TBK ... 2642.41+3.132.25 1.12 2.11 ...
3.791.30trivago TRVG ... dd 1.43–0.02...–.71 –.01 ...
6.471.98TrueCar TRUE ... dd 4.94–0.29–.52.08–.18 ...
94.3521.86Trupanion TRUP ... cc92.48+2.50–.05... ... ...
9.104.30TrustcoBank TRST 5.0 10 5.47–0.17.60 .51 .55.0681
35.8220.08Trustmark TRMK4.0 1122.94–0.122.32 1.82 1.61.23
3.250.73Tuniu TOUR ... dd 1.10–0.01... ... ... ...
122.8531.30TurningPtTherapTPTX ... dd114.99+3.18–2.99 –3.98 –3.92 ...
20.954.05TurtleBeach HEAR ... 1317.74–2.111.04.881.01 ...
30.446.3121Vianet VNET ... dd24.08+1.05...–12.63–.06 ...
12.594.66TwinDisc TWIN ... dd 5.71–0.36–3.03–.74 –.41 ...
100.3018.52TwistBiosci TWST ... dd94.92+5.28–3.92 –3.61 –2.22 ...
49.4611.512U TWOU ... dd35.60–2.05–3.83–.99 –.63 ...U
64.2029.17UFPInds UFPI .4 1857.35–1.892.91...3.68.125
70.2639.47UMBFin UMBF2.2 1555.92–0.424.96 3.27 4.67.31
12.852.36USATruck USAK ... dd10.44+0.14–.55 –.06.96 ...
55.296.75USConcrete USCR ... 2733.83+0.36.911.37... ...
67.2424.94USEcology ECOL .0 dd33.68–0.311.40.781.11.18
104.0060.99USLime&Min USLM .6 2199.40+4.284.64 1.83 2.25.16
24.7712.00uCloudlink UCL ... dd12.37–0.13... ... ... ...
304.65124.05UltaBeauty ULTA ... 49242.00+8.4512.153.70... ...
31.1011.79UltraClean UCTT ... 4723.98–0.36–.24 2.50 2.66 ...
99.2531.99UltragenyxPharmRARE ... dd91.97–2.48–7.12... ... ...
9.304.85Ultralife ULBI ... 20 6.45+0.19.32 .16 .20 ...
18.948.88Umpqua UMPQ6.8 dd12.36–0.221.60–7.461.12.21
7.703.95UnicoAmericanUNAM ... dd 5.18–0.32–.59.55 .70 ...
38.7916.50UnionBankshares UNB 5.3 1023.94+0.94...2.63 3.20.32
76.6934.38uniQure QURE ... dd35.76–1.01–3.11 –2.87 –1.52 ...
95.1617.80UnitedAirlines UAL ... dd34.16–2.9611.58... ... ...
24.5412.60UnitedBancsharesUBOH2.8 519.85+0.303.25... ... .14
40.7019.67UnitedBkshrsWVUBSI 5.8 1224.27–0.292.55...2.66.35
31.6614.95UtdCmtyBks UCBI 3.8 1018.86–0.162.31...1.78.18
47.5219.17UnitedFire UFCS 6.0 dd21.83+0.57.58... ... .33
20.8910.65UnitedGuardian UG 5.6 1615.11–0.971.04 1.02 1.07.42
10.925.04UnitedSecBcshrsUBFO 7.5 10 5.89–0.73.89 .85 .99.11
127.7975.58UnitedTherap UTHR ... 12115.00+10.99–2.39 10.60 11.09 ...
11.084.86Uniti UNIT 6.0 dd 9.98–0.51.04–2.94.10.15
24.158.76UnityBancorp UNTY 2.4 713.46+0.572.14 1.88 2.10.08
15.442.72UnityBiotech UBX ... dd 4.06+0.28–1.88... ... ...
222.20105.11UnivDisplay OLED .3 88190.89–11.312.92 1.98 3.87.15
60.0029.50UnivElectro UEIC ... 1838.35–1.03.263.56 4.31 ...
25.6711.02UnivLogistics ULH .0 3222.52+0.251.34 1.95 2.98.105
15.455.12UnivStainless USAP ... dd 5.88+0.08.48...–.67 ...
27.5413.20UnivestFin UVSP 5.2 1315.47–0.192.24.861.34.20
7.602.03UpFintech TIGR ... cc 4.74–0.49....10 .22 ...
45.0020.75UplandSoftwareUPLD ... dd44.66+1.26–1.962.30 2.22 ...
21.095.14Upwork UPWK ... dd20.08–0.13–.15 –.23.08 ...
31.4112.28UrbanOutfittersURBN ... dd24.04+0.451.67 –.13 1.74 ...
35.2113.12UroGenPharmaURGN ... dd22.84+0.68–5.12 –6.16 –4.61 ...
15.986.55UrovantSci UROV ... dd 8.58–0.80–4.82 –6.28 –5.24 ...
112.2675.33UtahMedProductsUTMD1.4 2582.62–0.583.94 3.02 3.17.28
3.050.98UTStarcom UTSI ... dd 1.08–0.03–.11 –.14.04 ...
3.800.72Uxin UXIN ... dd 1.00–0.01...–2.01–.21 ...V
2.781.21VEON VEON26.7 7 1.34–0.02.36 .24 .30.15
11.701.82VOXXIntl VOXX ... dd10.39+1.46... ....11 ...
41.1413.83VSE VSEC 1.1 cc31.46+0.813.35 2.39 2.94.09
7.481.00VyneTherap VYNE ... dd 1.97+0.10–2.37–.75 –.38 ...
12.146.00ValleyNatlBncp VLY 5.8 10 7.57–0.01.87 .981.07.11
17.857.12VandaPharm VNDA ... 510.79–0.182.11.38 .05 ...
33.0010.37VarexImaging VREX ... dd13.62+0.10.40 .02 .47 ...
130.9148.95VaronisSystemsVRNS ... dd127.58+2.42–2.60–.85 –.23 ...
1.640.90VascularBiogenicsVBLT ... dd 1.21–0.01–.54 –.55 –.52 ...
22.3513.04VastaPlatform VSTA ... ...13.86–0.89....912.51 ...
58.4817.80Vaxcyte PCVX ... ...49.68+1.08...–6.29 –2.52 ...
19.217.42VeecoInstr VECO ... dd12.41–0.26–1.66.801.10 ...
32.509.87VelodyneLidarVLDR ... dd16.50–0.42.17–.76 –.09 ...
7.900.05VelodyneLidarWtVLDRW ... ... 3.37+0.10... ... ... ...
9.002.02 VenusConceptVERO ... dd 2.62–0.01–4.77... ... ...
12.753.12VeraBradley VRA ... 60 7.42+0.28.47 .731.00 ...
44.6413.90Veracyte VCYT ... dd42.82+1.36–.27 –.81 –.41 ...
4.670.83Verastem VSTM ... dd 1.31–0.09–2.00... ... ...
59.8332.44VerintSystemsVRNT ... cc52.95–0.26.43... ... ...
221.30148.77VeriSign VRSN ... 31207.34–2.225.15... ... ...
195.10116.61VeriskAnalyticsVRSK .6 61192.47+5.292.70 4.89 5.34.27
29.4110.02Veritex VBTX 3.4 1220.25+0.381.68 1.42 1.67.17
19.671.22Veritone VERI ... dd 9.74–1.35–2.85–.85 –.66 ...
15.712.01VeronaPharmaVRNA ... dd 5.63–0.42–3.09 –1.73 –1.65 ...
18.676.02VerricaPharm VRCA ... dd 8.69–0.22–1.13 –1.57 –1.91 ...
29.6921.11Vertex VERX ... dd27.35+2.05....34 .20 ...
306.08174.82VertxPharm VRTX ... 28218.08–51.874.51 7.7110.17 ...
46.9013.12ViacomCBSAVIACA3.2 1530.04–0.83...4.12 4.57.24
43.0410.10ViacomCBSB VIAC 3.4 1427.94–0.97...4.12 4.56.24
77.8025.10ViaSat VSAT ... dd34.72–0.90... ....63 ...
16.358.08ViaviSolutions VIAV ... cc12.30–0.38.12... ... ...
90.8830.42Vicor VICR ... cc85.90–0.77....29 .96 ...
24.8310.18VictoryCapital VCTR 1.1 919.28+0.76...3.41 3.49.06
70.6619.01VielaBio VIE ... dd33.46+2.17–7.02... ... ...
4.881.11ViewRay VRAY ... dd 3.15–0.01–1.18–.76 –.69 ...
8.873.26VikingTherap VKTX ... dd 5.90–0.22–.36... ... ...
28.7116.48VillageSuperAVLGEA4.2 1424.07–1.171.72 2.13 2.30.25
10.804.20ViomiTech VIOT ... 16 6.10+0.07... ... ... ...
27.354.98ViperEnergyPtrsVNOM1.6 dd 7.71–0.13.75....22.03-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