M18 BARRON’S December 7, 2020
A
69.4140.48AAON AAON .6 4362.45–3.471.02 1.43 1.30.19
58.7230.02AcadiaPharm ACAD ... dd54.24–1.76–1.60 –1.83–.96 ...
39.3720.03ACIWorldwideACIW ... 7638.84+5.70.57 .391.45 ...
13.004.07ACImmune ACIU ... dd 5.10–0.47.64... ... ...
113.8714.48ACMResearchACMR ... cc77.73–5.99....921.54 ...
4.651.45ADMABiologicsADMA ... dd 2.00+0.10–.89 –.80 –.43 ...
19.656.25AGNCInvt AGNC9.3 dd15.54–0.031.16 2.59 2.34.12
1.460.28ALJRegional ALJJ ... dd 1.13+0.06–.41... ... ...
88.9028.01AlxOncology ALXO ... ...73.22+4.71...–1.82 –1.86 ...
42.6319.62AMCNetworksAMCX ... 1333.03–1.08... ... ... ...
80.6548.02Amerisafe AMSF 1.9 1256.32+0.324.80...3.04.27
37.607.47A-MarkPrecMetAMRK .0 428.53–1.934.31...3.081.50
17.054.10ANGIHomesvcsANGI ... cc12.04–0.18...–.01 –.02 ...
68.1923.55ANIPham ANIP ... dd29.33–0.15...3.64 3.84 ...
357.93200.07Ansys ANSS ... 78343.47+13.065.25 6.26 7.05 ...
23.607.19ARKRestaurantsARKR .0 dd15.26–0.55.761.00 1.00.25
464.50191.25ASML ASML .5 52464.39+26.626.89 9.1411.641.3957
1.870.61ATACreativityAACG ... dd 1.18–0.06–.73.22 .34 ...
79.6437.01ATNIntl ATNI 1.4 dd47.68–3.21–.68 –.42.58.17
10.712.23AveoPharma AVEO ... dd 5.37–0.046.10... ... ...
29.329.76AVROBIO AVRO ... dd13.27–0.76–2.66 –3.47 –3.31 ...
10.441.85AXT AXTI ... dd 9.99+0.02–.07.07 .18 ...
20.8717.71Abcam ABCM ... cc19.01–0.02.08 .24 .36 ...
319.19119.01Abiomed ABMD ... 60272.61+0.714.43 4.60 5.09 ...
13.954.90AbsoluteSftwr ABST 2.4 4710.28+0.07.08... ....0601
70.6560.62AcaciaCommsACIA ... 4470.33+0.62.772.74 2.83 ...
4.461.75AcaciaResearchACTG ... 28 3.63–0.07–.40 –.28.35 ...
18.0712.05AcademySportsASO ... ...15.88–0.70...2.16 2.11 ...
44.7511.09AcadiaHealthcareACHC ... 3842.92–0.261.24 2.34... ...
124.0146.00AcceleronPharmaXLRN ... dd118.85+1.10–2.38 –2.52 –2.02 ...
55.5428.68Accolade ACCD ... dd49.35–2.49...–1.46–.66 ...
4.701.33Accuray ARAY ... 30 4.31+0.01.04... ... ...
2.500.70AcelRxPharm ACRX ... dd 1.52 ...–.67 –.48 –.23 ...
5.040.70AclarisTherap ACRS ... dd 3.74+0.42–3.90 –1.17–.93 ...
2.780.42AcordaTherapACOR ... 1 .80+0.11–5.75... ... ...
87.7350.51ActivisionBliz ATVI .5 2880.88+2.741.95 2.47 3.52.41
38.9922.26AcutusMedicalAFIB ... ...27.14–1.63...–5.29 –2.99 ...
7.451.90AdamasPharmADMS ... dd 4.89+0.44–3.80 –1.91 –1.24 ...
13.401.03AdaptimmuneTherADAP ... dd 4.47–0.44–1.33–.89 –.93 ...
54.2015.19AdaptiveBiotechADPT ... dd47.78+0.78–1.01...–1.15 ...
117.7743.13AddusHomeCareADUS ... 48104.37+8.121.77... ... ...
6.491.50ADDvantage AEY ... dd 3.32+0.17–.51.761.30 ...
21.706.02AdicetBio ACET ... dd13.76+1.33–16.87–6.34 –3.23 ...
536.88255.13Adobe ADBE ... 61486.00+8.976.00 9.9611.20 ...
14.754.80Adtran ADTN 2.5 dd14.66+1.81–1.11.20 .16.09
12.633.52AdvEmissions ADES .0 dd 5.47–0.551.93... ... .25
101.8733.38AdvEnergyIndsAEIS ... 38100.92+3.541.69 5.09 5.48 ...
96.3736.75AdvMicroDevicesAMD ... cc94.04+6.85.301.23 1.82 ...
12.087.89AdvantageSolns ADV ... dd10.95+0.53.05 .66 .73 ...
2.890.79AdvantageSolnsWtADVWW ... ... 2.00+0.20... ... ... ...
1.480.26Advaxis ADXS ... dd .34+0.05–1.09–.70 –.70 ...
26.987.36AdverumBiotechADVM ... dd13.71–0.39–1.01... ... ...
23.6511.40Aegion AEGN ... dd18.28+0.55–.67.921.18 ...
11.383.50AegleaBioTherapAGLE ... dd 8.20–0.41–2.45 –1.48 –1.28 ...
5.100.37Aemetis AMTX ... dd 2.68+0.47–1.75 –1.61 –1.43 ...
26.269.01AeriePharm AERI ... dd12.77–0.23–4.39 –3.26 –2.41 ...
90.9645.00AeroVironmentAVAV ... 6490.47+3.811.71 1.88 2.16 ...
10.663.81AestheticMed AIH ... dd 5.22–0.521.29.90 .91 ...
5.721.42Affimed AFMD ... dd 5.62+0.33–.56 –.30 –.32 ...
30.9813.98Afya AFYA ... 4025.30–2.49...4.13 5.64 ...
42.3412.61Agilysys AGYS ... dd38.83+0.40–1.47... ... ...
56.7527.77AgiosPharm AGIO ... dd44.70+0.03–6.86... ... ...
68.4533.60Agora API ... dd39.24–1.41....06–.04 ...
4.201.00AgroFresh AGFS ... dd 2.50+0.13–1.21–.89 –.35 ...
22.508.95AirT AIRT ... dd11.06+0.202.73.61 .69 ...
0.740.01AirTWt AIRTW ... ... .05+0.01... ... ... ...
31.7013.20AirTransportSvcsATSG ... dd30.82–0.05.791.68 1.79 ...
120.0075.18AkamaiTech AKAM ... 31104.19–0.132.90 5.20 5.49 ...
13.712.09AkebiaTherap AKBA ... dd 3.08–0.31–2.36 –2.38–.67 ...
41.1610.78AkeroTherapAKRO ... dd28.51–0.72–2.90... ... ...
30.6716.59Akouos AKUS ... ...19.74–0.97...–2.32 –2.08 ...
79.9032.00Alarm.com ALRM ... 5479.80+5.381.06 1.57 1.62 ...
3.921.44AlaskaCommSysALSK .0 21 3.76+0.62.09 .08 .09.09
35.939.12Alector ALEC ... dd14.55+1.26–1.71... ... ...
128.5772.67AlexionPharm ALXN ... 28120.51–3.3210.70 11.06 12.93 ...
38.2522.55Alico ALCO 1.2 1031.16–0.995.05 1.11 1.59.09
524.88127.88AlignTech ALGN ... 24521.72+46.225.53 4.67 8.25 ...
22.5012.82AligosTherap ALGS ... ...17.18–0.98... ... ... ...
9.982.86AlimeraSciencesALIM ... dd 4.33–0.38–2.19–.91.04 ...
21.8611.98Alkermes ALKS ... dd19.08+0.58–1.25.39 .46 ...
132.7941.61Allakos ALLK ... dd109.42+4.71–1.89 –3.13 –3.64 ...
38.9520.88AllegianceBcshsABTX 1.2 1634.22+1.822.47 2.14 2.40.10
186.3260.06AllegiantTravelALGT .0 dd180.63+2.9414.26... ... .70
29.4816.78AllegroMicro ALGM ... ...28.00+2.59....43 .55 ...
3.390.53AllenaPharm ALNA ... dd 1.29–0.17–2.13... ... ...
12.022.63AllianceResourceARLP .0 dd 4.78+0.143.07–1.22.35.40
60.2837.66AlliantEnergy LNT 2.9 2052.88+0.122.34 2.44 2.57.38
49.9819.00AlliedMotionTechAMOT .2 3248.18+5.931.80... ... .03
55.0017.43AllogeneTherapALLO ... dd33.65+2.13–1.83... ... ...
13.056.44Allot ALLT ... dd10.22+0.30–.25 –.10.06 ...
47.4518.15AlloVir ALVR ... dd46.81+11.84...–3.89 –1.54 ...
14.584.56AllscriptsHlthcrMDRX ... dd14.41+0.20–1.10.68... ...
167.3384.97AlnylamPharmALNY ... dd129.56–0.30–8.11... ... ...
26.665.82Alpha&OmegaSemAOSL ... cc24.77–0.26–.27 1.88 2.01 ...
1843.831008.87AlphabetA GOOGL ... 361823.76+36.7449.16 51.57 61.56 ...
1847.201013.54AlphabetC GOOG ... 371827.99+34.8049.16 51.62... ...
11.512.19Alphatec ATEC ... dd11.34+0.74–1.09 –1.03–.35 ...
15.002.05AlpineImmuneALPN ... dd 9.87+0.03–2.28... ... ...
54.4823.04AltairEngg ALTR ... dd53.96+0.77....15 .22 ...
35.101.60Altimmune ALT ... dd12.33+1.81–1.60 –1.26–.14 ...
19.876.00AltisourcePortfASPS ... dd13.13+0.08–19.26–1.49.51 ...
59.5012.00AltraIndlMotionAIMC .4 dd55.45–2.421.97 2.81 3.20.06
59.609.40AltusMidstreamALTM ... dd49.66+9.66–98.60.563.89 ...
20.007.90AmalgamBankAMAL 2.4 1013.61+0.161.47 1.43 1.34.08
26.123.36Amarin AMRN ... dd 5.01+0.41–.07 –.05.13 ...
3552.251626.03Amazon.comAMZN ... 933162.58–32.7623.01 28.17... ...
95.2436.02Ambarella AMBA ... dd95.01+17.14–1.35.26 .53 ...
77.2944.05Amdocs DOX 2.0 1867.04+0.313.71 4.75 5.10.3275
273.77132.95Amedisys AMED ... 51253.64+12.973.84 5.86 6.28 ...
23.599.01AmerantBancorpAAMTB ... cc16.11+0.65...–.35.50 ...
17.506.84AmerantBancorpBAMTBB ... cc12.30–0.25... ... ... ...
434.35222.34Amerco UHAL .0 17433.81+26.3722.55... ... .50
8.103.52AmerFirstMultifamATAX 5.9 18 4.06+0.18.42 .10 .50.06
30.788.25AmerAirlines AAL .0 dd16.40+1.423.79–8.682.18.10
104.9765.14AEP AEP 3.5 2283.39–1.533.88 4.33 4.65.74
58.7737.05AmerElecPwrUnAEPPL6.1 ...49.80–1.07... ... ....7656
55.7547.71AmerElecPwrUnAEPPZ6.2 ...49.79–0.34... ... ....7656
14.774.20AmericanFin AFIN10.7dd 7.94–0.16–.03 –.43 –.24.0708
40.5718.53AmNtlBcsh AMNB3.9 1127.46+0.261.98 2.43 2.18.27
120.1463.93AmericanNatl ANAT 3.8 786.21+0.1123.074.23 4.64.82
30.0112.24AmOutdoorBrandsAOUT ... ...13.84–0.39....911.07 ...
41.0918.47AmericanPubEduAPEI ... 2832.50+1.27.621.23 1.49 ...
16.438.00AmRvrBksh AMRB2.4 1011.50+0.48.941.19 1.09.0721.489.05AmerSoftwareAMSWA2.7 8216.30–0.38.21....30.11
20.264.40AmerSupercondAMSC ... dd18.87–0.65–1.03... ... ...
117.7035.30AmericanWoodmarkAMWD ... 2387.57–5.304.42 6.93 7.45 ...
129.7035.18AmerCarMartCRMT ... 12109.40+3.257.39... ... ...
44.9017.12AmerisBancorpABCB 1.7 1136.26+0.982.75 3.90 3.49.15
4.302.36AmeriServFin ASRV 3.1 12 3.24+0.06.35 .16 .22.025
264.97177.05Amgen AMGN2.8 18229.21+4.4012.88 15.73...1.60
23.606.25AmicusTherapFOLD ... dd23.18–0.06–1.48...–.72 ...
15.805.40AmkorTech AMKR1.0 1215.49+0.85.501.25 1.27.04
22.6912.33AmphastarPharmAMPH ... cc18.95+0.83.98 .591.14 ...
15.507.62AmrytPharma AMYT ... ...13.46+0.84...–.67 –.31 ...
7.963.55AmtechSystemsASYS ... dd 7.13+1.22–1.11–.18.76 ...
6.071.40Amyris AMRS ... dd 2.99+0.07–2.72 –1.33–.34 ...
144.1479.08AnalogDevices ADI 1.7 44143.97+6.223.28 5.67 6.31.62
31.2912.06AnaptysBio ANAB ... dd24.16–1.63–3.60 –2.52 –2.57 ...
25.9310.00Andersons ANDE 2.9 dd24.02+0.72.55 .261.89.175
17.247.48AngioDynamicsANGO ... dd15.29+0.93–4.39.02 .15 ...
58.7322.01AnikaTherap ANIK ... dd37.72–0.551.89 –.68.44 ...
31.8415.33Annexon ANNX ... dd25.15+0.02...–2.67 –1.54 ...
12.183.15AnPacBioMed ANPC ... ... 4.75–1.45...–1.13–.82 ...
33.773.80Apache APA .7 dd15.18+1.26–9.43 –2.28 –1.21.025
52.0016.85ApellisPharm APLS ... dd49.96+2.74–4.90... ... ...
8.881.95Aphria APHA ... dd 8.49+0.76–.25 –.07.08 ...
41.0713.77ApogeeEnt APOG2.6 1628.36+0.762.32 2.25 2.43.1875
5.151.24ApolloEnd APEN ... dd 3.74+0.96–1.27... ... ...
18.335.20ApolloInv AINV10.7dd11.56+0.45–1.73... ... .36
180.5681.01AppFolio APPF ... 36163.78+7.98...3.59.71 ...
216.4129.07Appian APPN ... dd151.22–42.65... ... ... ...
137.9853.15Apple AAPL .7 37122.25+5.663.28 3.98 4.34.205
10.422.29AppliedGeneticAGTC ... dd 4.69+0.35–2.17 –1.90 –2.09 ...
88.9236.64ApplMaterials AMAT 1.0 2388.84+6.183.92 4.98 5.44.22
36.2117.05AppliedMolecularAMTI ... dd31.45–1.52...–3.00 –2.26 ...
17.575.00AppliedOptoelecAAOI ... dd 8.45+0.31–3.31–.95 –.51 ...
57.3913.58AppliedTherapAPLT ... dd21.50–2.00–3.55 –4.20 –4.84 ...
53.1119.67ApreaTherap APRE ... dd26.94+0.49–4.67 –2.46 –3.44 ...
6.471.60Aptinyx APTX ... dd 3.77–0.04–1.71 –1.09 –1.11 ...
18.251.16Aptorum APM ... dd 2.56+0.10...–.58 –.58 ...
8.592.81ApyxMedical APYX ... dd 7.81+0.08–.58... ... ...
9.471.41AquestiveTherapAQST ... dd 6.87–0.18–2.61 –1.59... ...
14.943.34Aravive ARAV ... dd 5.74+0.10–1.57... ... ...
9.020.88ArbutusBiopharmaABUS ... dd 4.01–0.33–2.89...–.81 ...
45.1013.54ArcBest ARCB .7 2944.99+2.651.51 3.15... .08
48.3220.93ArchCapital ACGL ... 1234.17+1.143.87 1.26... ...
59.4929.09ArcoPlatform ARCE ... cc37.65–4.75–.05.64 .99 ...
112.738.51ArcturusTherapARCT ... dd112.01+36.01–2.15... ... ...
40.8817.10ArcutisBiotherapARQT ... dd26.01+0.07...–3.70 –3.83 ...
8.824.22Ardelyx ARDX ... dd 6.32+0.01–1.47... ... ...
90.1932.95ArenaPharm ARNA ... dd67.05+1.157.69–7.12... ...
19.337.90AresCapital ARCC9.3 2317.28+0.451.86... ... .40
292.58103.75arGEN-X ARGX ... dd289.02+7.43–4.72–11.61–7.36 ...
50.9929.05ArrayTech ARRY ... ...34.09–13.02....86 .87 ...
36.1119.59ArrowFinancialAROW3.4 1230.72+0.022.43 2.58 2.47.26
72.5019.51ArrowheadPharmARWR ... dd65.29+2.30–.84–1.12–.86 ...
40.2630.01ArtesianRscsAARTNA2.7 2138.08–0.02...1.78 1.75.2571
61.5719.68Arvinas ARVN ... dd27.01+2.17–2.13 –2.78 –3.38 ...
178.2692.00AscendisPharmaASND ... dd166.86+2.34–5.25... ... ...
2.870.83AslanPharm ASLN ... dd 1.96+0.08–1.44–.38 –.60 ...
13.174.65AspenGroup ASPU ... dd11.25–0.72–.29 –.25... ...
142.8973.07AspenTech AZPN ... 41135.70+1.153.28... ... ...
27.844.78AssemblyBiosciASMB ... dd 6.21+0.21–3.72 –1.56 –4.59 ...
1.710.33Assertio ASRT ... dd .42+0.01–3.07...–.12 ...
63.7425.17AstecIndustriesASTE .7 cc62.48+3.86.981.87 2.54.11
64.9436.15AstraZeneca AZN 2.5 5653.74+1.13.52... ... .45
30.346.30Astronics ATRO ... dd13.15+0.85...–3.23–.11 ...
14.335.29AstroNova ALOT .0 dd12.00+2.00.24 .13 .28.07
24.824.52AtaraBiotherapATRA ... dd24.59+1.32–5.67 –4.19 –4.60 ...
36.6524.15AteaPharm AVIR ... ...29.25–5.19...1.68.72 ...
18.355.63Athenex ATNX ... dd13.00–0.93–1.67 –1.59 –1.15 ...
29.7115.79AthiraPharma ATHA ... ...25.36+1.35...–1.81 –1.52 ...
3.481.58AtlanticAmericanAAME ... 38 2.18+0.12–.04... ... ...
20.218.89AtlCapitalBcshsACBI ... 1715.68+0.472.12... ... ...
38.7718.55AtlUnionBkshs AUB 3.1 1731.96+0.592.41 1.92 2.27.25
37.9817.74AtlanticaSust AY 4.7 5735.14–0.05.61 .951.03.42
18.365.00Atlanticus ATLC ... 617.40+1.711.66–3.25 –2.00 ...
69.0814.97AtlasAir AAWW ... dd56.37+0.04–11.3512.188.64 ...
14.144.95AtlasTech ATCX ... dd 7.07+1.88...–2.24.66 ...
234.44110.01Atlassian TEAM ... dd225.01+1.01...1.12 1.41 ...
29.3510.88Atreca BCEL ... dd15.52–0.21... ... ... ...
51.7623.17AtriCure ATRC ... dd46.09+2.25–.94–1.00–.83 ...
764.49567.00Atrion ATRI 1.1 36638.62+44.2119.73 15.14 13.191.75
65.5522.51AuburnNatlBncpAUBN 2.4 1942.69+1.712.72 1.00 1.00.255
44.949.00AudioCodes AUDC1.0 9428.34–0.11.141.30 1.40.14
21.939.83AuriniaPharm AUPH ... dd14.92+0.34–1.33–.97 –.67 ...
5.431.40AuroraMobile JG ... dd 3.25–0.65–.14.541.65 ...
282.49125.38Autodesk ADSK ... cc278.00+5.19.963.94 5.17 ...
17.193.00AutolusTherapAUTL ... dd10.50+0.89–2.89 –2.71 –3.16 ...
182.32103.11ADP ADP 2.1 30174.79–0.465.70 5.63 6.34.93
13.494.00AvadelPharm AVDL ... 21 6.98–0.49–.89 –.05–1.31 ...
37.007.10AviatNetworksAVNW ... 3336.12+0.39.05...1.10 ...
14.094.67AvidTechnologyAVID ... 3213.92+1.58.17... ... ...
37.4623.06AvidityBio RNA ... dd32.52+1.79...–1.81 –1.70 ...
52.986.35AvisBudget CAR ... dd39.72+2.693.98–3.08.42 ...
43.0017.85Avnet AVT 2.6 dd32.87+2.20–.31 1.81 2.53.21
3.882.02Aware AWRE ... dd 3.42+0.32–.39.02 .03 ...
31.5012.99AxcelisTechs ACLS ... 2229.24+2.02.501.24 1.54 ...
7.732.25AxcellaHealth AXLA ... dd 5.57–0.17–3.55... ... ...
130.4150.05AxonEnterpriseAAXN ... dd124.18–1.37.011.10 1.32 ...
52.1015.25AxonicsModul AXNX ... dd44.26–1.53–2.80 –1.51 –1.20 ...
109.9435.44AxsomeTherapAXSM ... dd80.06+4.88–2.01 –2.76 –3.44 ...
16.508.62AyalaPharm AYLA ... ...10.52+0.63–2.07 –2.97 –2.21 ...
18.0010.55AziyoBiologicsAZYO ... ...14.46+0.91...–2.83 –1.68 ...B
5.241.51BBQHoldings BBQ ... 7 4.40–0.15–.07...–.15 ...
14.507.73BCBBancorp BCBP 5.2 1110.82+0.071.20 1.14.87.14
12.032.01BELLUSHealth BLU ... dd 3.15+0.10–.55... ... ...
6.152.07BGCPartnersBGCP .9 38 4.46+0.31....56 .69.01
44.476.01BJsRestaurants BJRI ... dd36.95+1.952.20–1.91.51 ...
50.2613.38BMCStock BMCH ... 2446.17–3.381.63 2.63 2.85 ...
88.2834.57BOKFin BOKF 2.9 1370.86+0.847.03... ... .52
33.568.35BRPGroup BRP ... dd30.68–0.31... ... ... ...
62.8012.97BRP DOOO .5 3462.43+4.27...3.77 4.20.11
37.1012.94BRileyFin RILY 4.3 2235.06–1.522.95... ....375
151.1882.00Baidu BIDU ... 15144.07+4.65...60.44 66.58 ...
113.9378.30Balchem BCPC .5 41105.12–0.152.45 2.82 3.08.52
21.705.50BallardPower BLDP ... dd19.23–1.29–.17 –.19 –.13 ...
63.9626.00BancFirst BANF 2.4 1957.66+0.414.05...3.34.34
198.6150.89Bandwidth BAND ... dd158.11+8.03....45 .35 ...
31.7614.20BankOZK OZK 3.6 1430.44+1.513.30...2.81.275
12.315.68BankofCommerceBOCH2.0 13 9.96+0.41.83 .85 .86.05
32.2517.40BankofPrincetonBPRN 1.7 1323.99–0.811.47... ... .10
20.045.58Bank7 BSVN 3.4 611.94–0.70.812.00 1.69.10
14.146.73BankFinancial BFIN 4.7 13 8.46+0.08.75 .60 .49.10
30.0012.07BankwellFin BWFG2.9 1719.58+1.292.31 1.02 2.38.14
59.6427.12Banner BANR 3.6 1545.77+1.89... ...3.41.4147.5122.19Baozun BZUN ... 4938.34–0.63... ... ... ...
93.6627.25BarrettBus BBSI 1.7 1470.44+0.636.27 3.99 4.97.30
19.444.25BassettFurnitureBSET 2.5 dd17.98+1.41–.19 –.44 1.38.125
23.509.67BayCom BCML ... 1315.36–0.281.47 1.29 1.64 ...
38.8911.67BeaconRoof BECN ... dd38.01+0.68–1.522.89 3.30 ...
61.1113.00BeamTherapBEAM ... dd60.06+12.40...–2.88 –2.63 ...
5.151.15BeasleyBroadcastBBGI .0 dd 1.51–0.09...–1.00.04.05
26.163.43BedBath BBBY .0 dd19.70–2.10–4.94–.82... .17
322.98118.55BeiGene BGNE ... dd222.88–63.01–15.89 –16.89 –13.13 ...
17.606.08BelFuseA BELFA1.6 5014.95+0.27–.71.92 .73.06
21.506.30BelFuseB BELFB1.8 6515.33+0.17–.71.92 .73.07
22.496.09Benefitfocus BNFT ... dd14.71+0.30–1.40–.61 –.13 ...
40.8227.00BentleySystems BSY .4 ...34.16–1.34....63 .64.03
98.9350.26BerkeleyLights BLI ... dd81.28–0.66...–1.06–.78 ...
9.961.82Berry(bry) BRY .0 dd 3.98–0.30.53... ... .12
197.5048.18BeyondMeat BYND ... dd139.62–2.58–.29 –.40.26 ...
22.717.56BicycleTherap BCYC ... dd19.75–0.69–2.78 –2.24 –2.81 ...
10.600.65Big5SportingGdsBGFV 4.3 6 9.35–0.82.402.20 1.26.10
162.5063.77BigCommerce BIGC ... dd80.29+0.17...–.85 –.39 ...
68.3716.90Bilibili BILI ... dd67.79+2.93...–1.14–.70 ...
316.87155.17Bio-Techne TECH .4 49306.58+8.935.82 5.76 6.49.32
6.291.58BioCryst BCRX ... dd 6.10+0.97–.94 –.96 –.85 ...
7.212.85BioDeliverySciBDSI ... 29 4.03+0.21–.18... ... ...
19.1310.85Biodesix BDSX ... ...15.44–1.50...–1.20... ...
374.99223.25Biogen BIIB ... 8245.87+2.0931.42 33.55 25.12 ...
131.9568.25BioMarinPharmBMRN ... 1879.61–0.79–.13... ... ...
128.1322.66BioNTech BNTX ... ...120.00+10.01–.95 –.9113.95 ...
60.0527.35BioTelemetry BEAT ... cc59.18+5.24.822.17 1.99 ...
46.2517.63BlackDiamondBDTX ... dd34.46+0.05...–2.06 –2.49 ...
83.7038.22Blackbaud BLKB .0 cc56.99+1.39.25...2.76.12
125.5338.32BlackLine BL ... dd123.56+3.18–.59.61 .54 ...
5.201.47BlackRockCapInvtBKCC13.5dd 2.96–0.06–.10.52 .50.10
14.764.02BlkRkTCPCapTCPC 9.7 3112.36+0.47.521.42 1.33.30
23.654.54BloominBrandsBLMN 4.4 dd18.29+0.521.45 –.63 1.15.20
26.518.37Blucora BCOR ... dd13.07–0.62.981.01 1.66 ...
23.998.40BlueBird BLBD ... 3816.90+0.31.90 .701.42 ...
99.3638.95bluebirdbio BLUE ... dd46.92+2.86–14.31–9.90–11.10 ...
35.898.04BlueCity BLCT ... dd10.74–2.67...–.57 –.19 ...
1.800.53BlueknightEnerBKEP 8.9 dd 1.79+0.09–.17... ... .04
111.3543.29BlueprintMedBPMC ... 19103.46–3.80–7.27... ... ...
15.926.66BoingoWireless WIFI ... dd15.40+2.22–.23 –.38 –.25 ...
2138.971107.29BookingHldgsBKNG ... 642125.03+72.36111.823.40... ...
13.085.00BostonPrivFin BPFH 3.0 16 7.93+0.37.97 .42 .61.06
57.2227.82Bottomline EPAY ... dd49.50+2.91–.22 1.21 1.47 ...
12.535.10Brainsway BWAY ... dd 6.35–0.10–1.00–.28 –.26 ...
34.2516.51BridgeBancorpBDGE3.8 1125.08+1.492.59 2.53 2.62.24
52.4114.23BridgeBioPharmaBBIO ... dd52.19+3.06–2.48... ... ...
31.8714.06BridgfordFoodsBRID ... 2518.73+0.23... ... ... ...
17.695.44Brightcove BCOV ... dd17.57+2.15–.58.23 .36 ...
48.2512.05BrighthouseFin BHF ... dd37.48+0.32–6.76 –2.42 11.35 ...
412.40155.67Broadcom AVGO3.2 77411.68+16.736.43... ...3.25
20.137.10 BrookfieldProp BPY 8.6 dd15.42–0.761.89–2.39–.50.3325
20.097.15BrookfieldPropREITBPYU 8.3 dd15.98–0.511.32... ....3325
16.968.13BrooklineBcp BRKL 3.8 2212.05+0.151.10.50 .92.115
75.4321.19BrooksAuto BRKS .5 8675.19+2.16.881.73 2.11.10
54.4930.78Bruker BRKR .3 5353.66+3.001.26...1.72.04
41.4122.20BrynMawrBankBMTC3.4 1931.67+0.552.93 1.42... .27
38.489.00BuildersFirstSrcBLDR ... 1935.30–2.631.90 2.32 2.87 ...
32.4018.64BurningRockBio BNR ... dd25.50–3.63...–4.16 –3.56 ...
26.649.17BusFirstBcshsBFST 2.0 1520.40+0.191.74 1.83 1.73.10C
12.938.42Cadiz CDZI ... dd10.14+0.17–1.11–.97 –.35 ...
57.6128.00C&FFin CFFI 4.2 736.40–2.905.47 3.85 3.85.38
30.9516.25CBFinSvcs CBFV 4.4 dd21.60–1.202.63 1.25 1.35.24
31.7312.50CBTX CBTX 1.7 2023.55+0.582.02.881.16.10
57.0029.12CDKGlobal CDK 1.2 3450.17+3.431.70 3.23 3.58.15
146.9573.39CDW CDW 1.2 26133.50+1.274.99 6.27 6.68.40
46.5020.45CEVA CEVA ... cc40.52+0.94....49 .71 ...
36.8022.40C4Therap CCCC ... ...33.94–1.93...–6.76 –2.46 ...
106.7556.94CHRobinsonCHRW2.2 2892.93+0.214.19 3.29 4.22.51
15.816.27CimComm CMCT2.6 dd11.50+0.7119.74 –2.51 –1.87.075
8.861.62CLPS CLPS ... 16 3.23+0.08.20... ... ...
174.8785.26CMCMaterialsCCMP1.2 32152.29–0.184.83 7.24 7.56.44
225.36131.80CMEGroup CME 1.8 31184.03+9.265.91 7.65 7.68.85
33.6813.25CNBFinPA CCNE3.2 921.06+0.502.63 2.23 2.13.17
54.2322.51CompassPathCMPS ... ...49.00+1.55...–2.12 –2.64 ...
58.1921.96CRAIntl CRAI 2.1 1849.59+2.702.53 3.15 3.33.26
151.1132.30CRISPRTherapCRSP ... dd147.54+25.991.17–5.02 –5.28 ...
57.6036.33CSGSystemsCSGS2.1 2144.08+0.372.55 3.01 3.30.235
2.740.35CSICompresscoCCLP 3.5 dd 1.15+0.22–.44–1.39 –1.20.01
15.854.51CSP CSPI .0 dd 7.69–0.37–.09... ... .15
115.7050.13CSWIndustrialsCSWI .5 32106.43–1.823.02 3.25 3.44.135
93.7146.81CSX CSX 1.1 2691.85+0.564.17 3.63 4.23.26
22.2214.92CVBFin CVBF 3.6 1519.77–0.221.48 1.27 1.24.18
19.635.51CabalettaBio CABA ... dd15.53+0.50–4.07 –1.39 –2.25 ...
127.5051.39CadenceDesignCDNS ... 31118.34+1.763.53 2.41 2.65 ...
74.926.02CaesarsEnt CZR ... dd73.84+3.741.03–11.10–3.19 ...
15.867.65Caesarstone CSTE 4.8 4311.65–0.52.37 .79 .87.14
46.6630.74Cal-MaineFoodsCALM ... 4339.15–0.10....981.71 ...
11.943.70CalAmp CAMP ... dd10.00+0.65–2.36....41 ...
94.9248.31CalavoGrowersCVGW1.6 dd71.42–1.542.08...2.931.15
21.009.11CaliforniaBncpCALB ... 4416.70+0.50.86 .45 .90 ...
8.182.99CalitheraBiosciCALA ... dd 4.79–0.10–1.90... ... ...
38.0019.00CalliditasTherapCALT ... dd33.91+0.74–.19–1.26–.96 ...
4.700.82CalumetSpecialtyCLMT ... dd 3.77+0.15–.55–1.28–.72 ...
8.412.40Calyxt CLXT ... dd 3.55–0.35–1.21 –1.16 –1.02 ...
32.383.57CambiumNtwksCMBM ... 9525.27–1.70–.89... ... ...
48.4825.74CamdenNational CAC 3.6 1036.66+0.903.69 3.50 3.01.33
20.566.27Camtek CAMT ... 4219.83+0.89.58 .63 .82 ...
8.691.76Canaan CAN ... dd 3.71–2.04... ... ... ...
45.7012.00CanadianSolarCSIQ ... 1240.53–3.642.88... ... ...
29.529.00CanopyGrowthCGC ... dd28.59–0.41–.31 –.80 –.55 ...
18.007.80CanterburyParkCPHC .0 3912.20+0.02.59 .41... .07
14.976.98CapitalBancorpCBNK ... 812.27–0.121.21 1.65 1.36 ...
30.9515.61CapitalCityBankCCBG2.4 1325.37+1.141.83 1.92 1.62.15
14.205.18 CapitalProductCPLP 5.0 5 8.00+0.25–7.251.70 1.63.10
22.567.39CapitalSouthwestCSWC9.3 dd17.66+0.34–1.24... ... .10
55.208.40CapitalaFinanceCPTA .0 dd14.55+2.51–10.32.61 .90.4998
14.238.75CapitolFedFin CFFN 2.7 2612.38–0.38.47 .48 .53.13
17.487.44CapStarFin CSTR 1.5 1212.94+0.101.20 1.24 1.35.05
19.138.88CaraTherap CARA ... dd15.08+0.13–2.49 –1.24... ...
55.2226.00CardiovascularSys CSII ... dd36.25+0.86–.79... ... ...
125.5027.33Cardlytics CDLX ... dd123.19+3.86–.72–2.14 –1.44 ...
47.4115.71Cardtronics CATM ... 5426.31+0.411.05...1.84 ...
65.2913.04CareDx CDNA ... dd64.91+7.41–.52 –.49 –.40 ...
23.647.16CareTrustREITCTRE 4.9 2420.50+0.77.49 .82 .85.25
38.8914.25CarGurus CARG ... 4425.09+0.41...1.02 1.10 ...
34.9815.21Carlyle CG 3.4 dd29.07+0.442.82... ... .25
17.291.04CarParts.com PRTS ... dd16.14+1.24–.89 –.05 –.02 ...
7.570.98CarrolsRestr TAST ... dd 6.94+0.22–.74 –.02.06 ...
24.256.30CarterBkshrs CARE .0 dd 9.91+0.021.01.43 .50.14
6.831.85CasaSystems CASA ... dd 6.81+1.57–.57.11 .30 ...
61.7734.35CasellaWasteCWST ... 7758.75–0.95....821.10 ...
196.58114.01CaseysGenStoresCASY .7 24191.56+10.447.10 7.91 7.98.32
58.9928.85CassInfoSys CASS 2.5 2543.28–0.582.07 1.86 1.20.27
55.3121.01CastleBiosci CSTL ... dd52.00+7.53–.21 –.41 –.11 ...
8.591.25CatabasisPharmCATB ... dd 1.92+0.33–2.35... ... ...38.9117.58CathayGenBncpCATY 4.1 1130.48+0.103.48 2.70 2.71.31
236.1099.58CavcoIndustriesCVCO ... 26183.68–3.848.10 7.09 8.47 ...
9.003.53CECOEnv CECE ... 18 7.52–0.18.50 .47 .44 ...
29.857.32Cellectis CLLS ... dd29.44+5.23–2.41 –2.00... ...
19.5011.48CellularBiomedCBMG ... dd18.69–0.01–2.63... ... ...
13.014.10Celyad CYAD ... dd 9.12–0.83–2.56...–2.67 ...
28.717.80Centogene CNTG ... dd11.71–0.13...–1.68 –1.31 ...
44.8023.82CentralGardenCENT ... 1738.69–1.68...2.04 2.16 ...
41.1021.66CentralGardenACENTA ... 1635.85–1.43...2.04 2.16 ...
12.142.91CenturyAluminumCENX ... dd12.04+1.64–.91... ... ...
93.4951.40CenturyBancorpACNBKA .8 1277.36+0.837.13 2.00 2.00.16
3.240.99Ceragon CRNT ... dd 3.24+0.72–.03 –.11.09 ...
94.9211.39Cerence CRNC ... dd90.53–0.07–.57 1.97 2.30 ...
80.9053.08Cerner CERN1.0 2974.29+0.191.65... ... .18
7.942.71Cerus CERS ... dd 7.19+0.61–.51... ... ...
18.216.18ChangeHlthcrCHNG ... dd17.82+0.17–6.921.25 1.63 ...
63.4030.71ChangeHlthcrUnCHNGU4.7 ...63.40+0.61... ... ... .75
109.9715.00ChartIndustriesGTLS ... 62108.74+1.321.32 2.71 3.27 ...
675.74345.67CharterCommsCHTR ... 53670.74+27.947.45... ... ...
130.9880.06CheckPoint CHKP ... 20120.22+0.505.48 6.73 6.91 ...
16.498.61CheckmatePharmCMPI ... dd13.00+1.41...–2.49 –2.76 ...
43.4414.52Cheesecake CAKE .0 dd38.62+1.402.86–1.081.64.36
40.333.55ChefsWarehouseCHEF ... dd26.16+3.47.81–1.73–.04 ...
65.4329.50ChemoCentryxCCXI ... dd57.47+1.66–.98 –.73–1.39 ...
44.8821.75ChemungFinlCHMG3.0 935.18+1.403.21 3.82 3.28.26
7.752.88Chiasma CHMA ... dd 4.59+0.33–1.06 –1.49... ...
17.904.66ChickenSoupACSSE ... dd16.44–0.16... ... ... ...
72.509.25Children'sPlacePLCE .0 dd47.32+1.524.68–2.412.66.56
4.061.19Chimerix CMRX ... dd 3.62–0.19–2.03–.71 –.37 ...
119.2997.91ChinaBiologicCBPO ... 33118.53–0.423.55 4.64 5.09 ...
31.403.65ChinaFinance JRJC ... dd 9.99–0.59–5.012.60 4.30 ...
3.790.94ChinaIndex CIH ... 5 2.00+0.15... ... ... ...
2.440.63ChinaXDPlasticsCXDC ... dd 1.18 ....051.78 1.74 ...
19.8813.12Chindata CD ... dd18.08–1.05...–.94 –.28 ...
20.204.90ChinookTherapKDNY ... dd14.68+0.68–5.15... ... ...
25.0015.00ChipMOSTechsIMOS ... 1224.95+3.172.30 2.33 2.52 ...
203.1752.90ChurchillDownsCHDN .3 dd189.29+4.293.38... ....622
28.647.28Chuy's CHUY ... dd25.83+1.55.37 .741.05 ...
4.451.30CidaraTherap CDTX ... dd 2.40+0.07–1.41 –1.55 –1.66 ...
127.2740.80Cimpress CMPR ... 5988.80–5.573.07 3.48 4.84 ...
115.5346.07CincinnatiFin CINF 2.9 1782.96+5.1512.10... ... .60
6.000.25Cinedigm CIDM ... dd .70+0.15–.34 –.38 –.10 ...
369.20154.33Cintas CTAS .8 42363.47+2.388.11 9.06 9.57.70
91.6347.04CirrusLogic CRUS ... 3282.75+5.422.64... ... ...
50.2832.40CiscoSystemsCSCO3.2 1844.38+1.682.64 3.15... .36
37.616.70CitiTrends CTRN .0 2737.37+2.801.41 1.85 2.10.08
12.755.26CtznCmntyBcpCZWI 2.1 9 9.86+0.82.851.06 1.06.21
27.9416.02CitizensHoldingCIZN 4.6 1821.00+0.531.17 1.45 1.55.24
173.56100.31CitrixSystems CTXS 1.1 28130.53+8.095.03...6.37.35
83.0753.06CityHolding CHCO3.3 1268.51+1.005.42 4.53 4.01.57
17.757.85Clarus CLAR .7 4214.50–0.05.61....51.025
5.251.05CleanEnerFuelsCLNE ... 26 4.29–0.74.10...–.07 ...
25.978.32Clearfield CLFD ... 4524.15+0.60.53 .761.12 ...
4.131.10ClearsideBiomedCLSD ... dd 2.13+0.18–.81... ... ...
14.093.62ClovisOncologyCLVS ... dd 5.30+0.54–7.43... ... ...
20.008.41CoastalFinl CCB ... 1719.73–0.021.08 1.23 1.34 ...
295.56188.08CocaColaConCOKE .4 25258.41–5.641.2116.73 18.29.25
19.308.43Codexis CDXS ... dd17.56–0.45–.21 –.19 –.29 ...
18.687.90CodiakBioSci CDAK ... ...17.45+7.84...–5.37 –3.81 ...
23.6010.62CodorusValleyBncpCVLY 2.3 2117.14+0.271.88.83 .48.10
14.881.18CogentBio COGT ... dd13.01+3.18–4.16 –4.50 –1.30 ...
92.9653.20CogentComm CCOI 4.8 cc58.27+0.91.81 .58 .95.73
76.7435.20Cognex CGNX .3 7276.45+1.951.16... ... .06
81.1140.01CognizantTechCTSH 1.1 3081.06+2.653.29 3.65 3.97.22
178.0878.21Coherent COHR ... dd137.53+16.94–17.185.48 8.83 ...
23.0310.86CoherusBioSciCHRS ... 1018.94+0.321.23 1.72 1.07 ...
38.738.89Cohu COHU .0 dd38.49+10.44–1.691.06 2.53.06
81.0013.26CollectorsUnivCLCT .9 5376.38+3.831.19 –.08.31.175
25.5913.00CollegiumPharmCOLL ... 3919.59+0.40–.68 3.76 4.19 ...
93.3033.93ColliersIntl CIGI .1 6092.39+2.03...3.77 4.86.05
16.508.70ColonyBankcorpCBAN 2.8 1414.31+0.251.12 1.16 1.14.10
41.4019.11ColumbiaBankingCOLB 3.2 1734.71+1.122.68... ... .28
17.3410.27ColumbiaFin CLBK ... 3314.99+0.29.49 .51... ...
102.0551.82ColumbiaSportswrCOLM .0 4787.00+2.344.83 1.44 3.65.26
42.3319.20ColumbusMcKinnCMCO .6 5540.10+2.292.50.871.84.06
52.4931.71ComcastA CMCSA1.8 2351.69–0.06... ... ... .23
68.5043.34CommerceBcshrsCBSH 1.7 2463.48–1.333.41 2.71 3.29.27
7.871.24CommVehicle CVGI ... dd 7.76+0.47.51... ... ...
15.055.50CommScopeCOMM ... dd13.01+0.52–5.021.39 1.86 ...
9.903.50CommsSystems JCS .0 28 4.55+0.16.69–.08.15.02
47.5426.45CmntyTrBcp CTBI 4.3 1135.73+1.063.64 3.26 3.35.385
11.815.27CommWestBcshsCWBC2.2 9 9.14+0.64.93 .72 .88.05
51.9024.26CommVaultSysCVLT ... dd49.02+0.11–.12 1.86 1.51 ...
19.905.31Compugen CGEN ... dd12.69–0.31–.43 –.37 –.47 ...
35.7816.93ComputerProgramsCPSI .0 1828.06–0.881.43... ... .10
7.302.86 ComputerTask CTG ... 13 6.92+0.20.29 .51 .46 ...
5.511.80comScore SCOR ... dd 2.41–0.38–5.33–.51 –.25 ...
37.3411.48ComtechTel CMTL 2.1 6718.95–1.45.28... ... .10
114.0080.00Concentrix CNXC ... ...101.21+21.21... ... ... ...
13.095.47ConcertPharmCNCE ... dd10.99–0.38–3.29 –2.55 –2.88 ...
6.711.54Conduent CNDT ... dd 4.53–0.01–9.29.62 .54 ...
1.790.50Conformis CFMS ... dd .65 ...–.44 –.39 –.34 ...
4.152.00Conifer CNFR ... dd 2.37+0.19–.88 –.05 –.02 ...
26.508.86ConnectOneBncpCNOB1.9 1119.41+0.982.07 1.71 2.16.09
20.622.83Conn's CONN ... dd13.89+2.461.82 –.74.89 ...
8.813.42ConsldComm CNSL ... 11 5.61–0.02–.29.45 .24 ...
18.8310.01ConsldWaterCWCO3.0 3511.43+0.03.81 .37 .56.085
59.4917.00ConstellPharmCNST ... dd22.64–3.15–3.04 –2.78 –3.33 ...
29.1311.96ConstructionPtrsROAD ... 3728.08+2.37.84 .74 .81 ...
5.121.00ConsumerPtfoCPSS ... 6 4.06+0.03.22 .74 .73 ...
130.9655.69Copart CPRT ... 39112.09–3.122.93 3.09 3.43 ...
36.0320.94Core-Mark CORE1.7 2330.58–0.861.25 1.66 1.98.13
64.4522.22CornerstoneOnDemCSOD ... dd44.45–0.37–.07 1.41 1.60 ...
51.3714.09CorsairGamingCRSR ... 4935.68–3.09...1.24 1.14 ...
73.8427.88Cortexyme CRTX ... dd38.54–10.88–1.94 –2.59 –2.83 ...
96.4544.67Corvel CRVL ... 4192.82+1.322.55 1.31 1.40 ...
6.881.01CorvusPharm CRVS ... dd 4.04+0.01–1.59 –1.44 –1.51 ...
939.00500.24CoStar CSGP ... cc893.23+8.858.60 9.4611.49 ...
393.15271.28Costco COST .7 41373.43–14.969.02 9.7810.7710.00
27.9813.55CountyBancorpICBK 1.8 3722.23+0.492.36.911.39.10
353.5599.01CoupaSoftwareCOUP ... dd318.15–8.79–1.45.45 .62 ...
20.706.54CovenantLogistCVLG ... dd17.55–1.17...1.08... ...
30.134.05Covetrus CVET ... dd26.77–0.30–9.50.88 .91 ...
25.425.75Cowen COWN .8 624.80+0.10.578.11 4.42.08
170.1053.61CrackerBarrel CBRL .0 36141.14–1.92–1.364.50 7.801.30
539.00199.00CreditAcceptanceCACC ... 14332.12+32.5734.57 19.96 25.41 ...
93.9627.77Cree CREE ... dd93.50+1.32–1.78... ... ...
17.996.21CrescentCapBDCCCAP11.2 15 14.70+1.011.69 1.81 1.79.41
7.802.32Cresud CRESY ... ... 4.21+0.22–1.32.01... ...
26.6710.63CrineticsPharmCRNX ... dd13.12–1.24–2.09 –2.35 –2.36 ...
20.085.89Criteo CRTO ... 1819.18 ...1.41 2.10 1.64 ...
64.388.40Crocs CROX ... 2963.96+4.501.66 2.60 2.99 ...
9.154.00Cronos CRON ... 36 8.63+0.163.76... ... ...
13.424.50CrossCtyHlthcrCCRN ... dd 9.03–0.36–1.61.36 .31 ...
14.505.66CrossFirstBkshs CFB ... cc 9.72+0.21.58 .32 .65 ...
168.9731.95CrowdStrike CRWD ... dd167.26+16.43... ....31 ...
5.442.77CumberlandPharmCPIX ... dd 2.98–0.01–.23 –.22 –.22 ...
18.153.00CumulusMediaCMLS ... dd 9.40+0.94...–3.09–.77 ...
106.6836.15CureVac CVAC ... ...106.15+20.15–153.84–1.811.86 ...
3.590.62Curis CRIS ... dd 1.88+0.44–.97 –.62 –.50 ...-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 YearYearAmtNasdaq Issues
Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the
basis of SEC-approved market value of publicly-held shares, trading volume, price and number of market-makers.