M18 BARRON’S February 8, 2021
A
78.7140.48AAON AAON .5 5477.64+3.641.02 1.44 1.31.19
58.7230.02AcadiaPharm ACAD ... dd51.70+3.65–1.60 –1.84 –1.12 ...
40.9620.03ACIWorldwideACIW ... 7940.53+2.14.57 .54 .93 ...
13.004.07ACImmune ACIU ... dd 7.05+1.07.64... ... ...
113.8715.95ACMResearchACMR ... cc98.23+8.23....971.67 ...
4.201.45ADMABiologicsADMA ... dd 2.60+0.38–.89 –.84 –.44 ...
19.656.25AGNCInvt AGNC8.8 dd16.30+0.70–.70... ... .12
1.420.28ALJRegional ALJJ ... dd 1.35+0.18–1.60... ... ...
117.4528.01AlxOncology ALXO ... ...80.12+0.87...–1.79 –1.76 ...
73.0019.62AMCNetworksAMCX ... 1946.87–2.55... ... ... ...
80.6548.02Amerisafe AMSF 1.9 1256.93+1.434.80...3.04.27
37.607.75A-MarkPrecMetAMRK .0 533.50+4.924.31...3.081.50
17.054.10ANGIHomesvcsANGI ... dd16.25+2.27...–.02.12 ...
66.8523.55ANIPham ANIP ... dd30.71+2.17...3.65 3.82 ...
384.66200.07Ansys ANSS ... 86379.48+25.115.25 6.26 7.06 ...
23.607.19ARKRestaurantsARKR ... dd19.05+0.53–1.341.00 1.00 ...
573.80191.25ASML ASML .5 56552.81+18.659.6812.48 15.261.8864
19.750.61ATACreativityAACG ... dd 6.33+5.02–.73.22 .34 ...
79.6437.01ATNIntl ATNI 1.5 dd45.43+2.25–.68.31 .61.17
10.712.23AveoPharma AVEO ... dd 9.12+1.196.10... ... ...
29.329.76AVROBIO AVRO ... dd17.11+2.80–2.66 –3.47 –3.31 ...
12.651.85AXT AXTI ... dd11.23+0.90–.07 –.03.18 ...
24.6917.71Abcam ABCM ... cc22.65–0.48.08 .24 .33 ...
71.9136.27AbCelleraBio ABCL ... ...46.55–6.28....522.14 ...
387.40119.01Abiomed ABMD ... 75327.85–20.404.43...4.91 ...
13.954.90AbsoluteSftwr ABST 1.8 6313.74+1.11.08... ....0633
114.8560.62AcaciaCommsACIA ... 72114.78+0.38.772.90 3.22 ...
7.701.75AcaciaResearchACTG ... 55 7.15+1.55–.40 –.28.01 ...
26.7012.05AcademySportsASO ... ...23.92+2.42...2.94 2.38 ...
55.1811.09AcadiaHealthcareACHC ... 4854.40+3.721.24 2.34... ...
136.2566.44AcceleronPharmaXLRN ... dd128.02+12.49–2.38 –2.54 –2.03 ...
65.2528.68Accolade ACCD ... dd53.29+2.60...–1.62–.60 ...
5.701.33Accuray ARAY ... 72 5.43+0.48.04... ... ...
2.940.70AcelRxPharm ACRX ... dd 2.32+0.12–.67 –.48 –.20 ...
24.280.70AclarisTherap ACRS ... dd20.77+0.02–3.90 –1.84 –1.02 ...
13.102.53AcordaTherapACOR ... 1 7.35+0.61–34.50... ... ...
104.2350.51ActivisionBliz ATVI .4 36101.61+10.612.82...4.24.41
38.9922.26AcutusMedicalAFIB ... ...24.56–1.33...–5.33 –2.81 ...
9.151.90AdamasPharmADMS ... dd 6.00+0.09–3.80 –1.90 –1.29 ...
13.402.00AdaptimmuneTherADAP ... dd 6.21+0.75–1.33–.89 –.95 ...
71.2515.19AdaptiveBiotechADPT ... dd61.36+5.89–1.01...–1.15 ...
128.8043.13AddusHomeCareADUS ... 57124.10+11.551.77... ... ...
6.491.50ADDvantage AEY ... dd 3.07+0.16–1.55.761.30 ...
21.706.02AdicetBio ACET ... dd12.67+0.37–16.87–4.02 –3.18 ...
536.88255.13Adobe ADBE ... 45492.12+33.3510.83 11.29 13.27 ...
18.454.80Adtran ADTN 2.2 cc16.11–1.09.05 .39 .56.09
12.633.52AdvEmissions ADES .0 dd 5.92+0.851.93... ... .25
125.5533.38AdvEnergyIndsAEIS .0 42113.16+10.581.69 5.10 5.58.10
99.2336.75AdvMicroDevicesAMD ... 4387.90+2.262.06 1.94 2.49 ...
13.927.89AdvantageSolns ADV ... dd10.03+0.25.05 .66 .73 ...
3.150.79AdvantageSolnsWtADVWW ... ... 1.95–0.03... ... ... ...
26.987.36AdverumBiotechADVM ... dd14.01+1.68–1.01... ... ...
23.3511.40Aegion AEGN ... dd20.19+1.82–.67.921.17 ...
11.383.50AegleaBioTherapAGLE ... dd 7.60+0.65–2.45 –1.48 –1.28 ...
11.000.37Aemetis AMTX ... dd 7.51+0.74–1.75 –1.61 –1.43 ...
22.759.01AeriePharm AERI ... dd17.68+0.49–4.39 –3.16 –2.55 ...
143.7245.00AeroVironmentAVAV ... cc122.67+7.901.71...2.59 ...
10.663.81AestheticMed AIH ... dd 6.05+0.931.29.90 .91 ...
7.481.42Affimed AFMD ... dd 5.95+0.22–.56 –.30 –.33 ...
137.9890.01AffirmHldgs AFRM ... ...103.45+3.86... ... ... ...
29.0213.98Afya AFYA ... 3824.85+2.65...4.05 5.65 ...
51.3012.61Agilysys AGYS ... dd45.07+8.28–1.47... ... ...
56.7527.77AgiosPharm AGIO ... dd52.84+5.87–6.86... ... ...
99.1333.60Agora API ... dd99.00+42.51....05–.04 ...
4.201.00AgroFresh AGFS ... dd 2.28+0.32–1.21...–.28 ...
42.938.95AirT AIRT ... dd23.61+3.212.73.61 .69 ...
2.750.01AirTWt AIRTW ... ... .27+0.07... ... ... ...
32.4313.20AirTransportSvcsATSG ... dd27.73+2.32.791.67 1.77 ...
216.00121.50Airbnb ABNB ... dd195.31+11.68...–12.84–1.43 ...
124.9175.18AkamaiTech AKAM ... 34114.67+3.642.90 5.20 5.45 ...
13.712.09AkebiaTherap AKBA ... dd 4.51+1.27–2.36 –2.54–.97 ...
41.1610.78AkeroTherapAKRO ... dd31.45+2.03–2.90... ... ...
30.6715.38Akouos AKUS ... ...16.41+0.49...–3.47 –1.97 ...
108.6732.00Alarm.com ALRM ... 69102.12+9.201.06 1.58 1.62 ...
3.921.44AlaskaCommSysALSK .0 18 3.28 ....09 .08 .09.09
35.939.12Alector ALEC ... dd20.76+3.92–1.71... ... ...
162.6072.67AlexionPharm ALXN ... 57153.92+0.592.7213.09 14.45 ...
37.5922.55Alico ALCO 2.3 930.89+1.193.16.882.05.18
634.46127.88AlignTech ALGN ... 28620.45+95.0722.419.0311.37 ...
37.5112.82AligosTherap ALGS ... ...23.07–5.10... ...–3.13 ...
9.502.86AlimeraSciencesALIM ... dd 7.91+1.19–2.19–.97.66 ...
23.0211.98Alkermes ALKS ... dd22.33+1.34–1.25.38 .48 ...
157.9641.61Allakos ALLK ... dd144.14+10.81–1.89 –3.12 –3.76 ...
38.7620.88AllegianceBcshsABTX 1.3 1736.81+1.632.22 2.67 2.41.12
221.2560.06AllegiantTravelALGT .0 dd213.49+32.00–11.533.7813.75.70
34.6616.78AllegroMicro ALGM ... cc30.19+2.27....43 .57 ...
3.390.53AllenaPharm ALNA ... dd 2.03+0.33–2.13... ... ...
8.952.63AllianceResourceARLP .0 dd 6.30+1.27–1.02.90 .38.40
60.2837.66AlliantEnergy LNT 3.2 1949.68+1.032.34 2.43 2.57.4025
55.0919.00AlliedMotionTechAMOT .2 3248.91+3.661.80... ... .03
55.0017.43AllogeneTherapALLO ... dd35.22+0.52–1.83... ... ...
15.256.44Allot ALLT ... dd13.80+0.89–.25 –.10.06 ...
48.9618.15AlloVir ALVR ... dd43.70+7.13...–1.30 –1.52 ...
17.434.56AllscriptsHlthcrMDRX ... dd17.11+0.61–1.10.69... ...
178.4184.97AlnylamPharmALNY ... dd165.11+14.63–8.11... ... ...
40.045.82Alpha&OmegaSemAOSL ... 5933.58+4.84–.27 2.07 2.13 ...
2106.621008.87AlphabetA GOOGL ... 372088.83+261.4758.61 67.41 78.94 ...
2116.501013.54AlphabetC GOOG ... 372098.00+262.2658.61 67.60 79.13 ...
16.012.19Alphatec ATEC ... dd15.97+1.09–1.09–.66 –.65 ...
16.372.05AlpineImmuneALPN ... dd13.11+0.24–2.28... ... ...
64.7423.04AltairEngg ALTR ... dd64.64+8.71....15 .22 ...
35.101.60Altimmune ALT ... dd18.36+4.08–1.60 –2.61 –1.09 ...
19.876.00AltisourcePortfASPS ... dd11.35+1.22–19.26–1.49.51 ...
66.3812.00AltraIndlMotionAIMC .4 dd56.45+5.041.97 2.82 3.20.0655.899.40AltusMidstreamALTM11.0dd54.76+7.33–98.601.97 4.611.50
19.407.90AmalgamBankAMAL 2.1 1115.56+0.901.48 1.58... .08
18.553.36Amarin AMRN ... dd 8.42+0.92–.07 –.07 –.10 ...
3552.251626.03Amazon.comAMZN ... 803352.15+145.9541.83 47.29 66.14 ...
114.5036.02Ambarella AMBA ... dd112.68+18.32–1.35.27 .55 ...
77.4444.05Amdocs DOX 1.7 1575.01+4.393.71 4.71 5.08.36
325.12132.95Amedisys AMED ... 60298.83+11.523.84 5.94 6.28 ...
19.969.01AmerantBancorpAAMTB ... dd15.58+1.32....741.12 ...
15.756.84AmerantBancorpBAMTBB ... dd12.50+0.10... ... ... ...
519.98222.34Amerco UHAL .0 14476.46+14.0222.55 29.99...2.00
8.003.52AmerFirstMultifamATAX 5.2 20 4.58+0.10.42 .10 .50.06
30.788.25AmerAirlines AAL ... dd17.19+0.02–18.36–7.82.06 ...
104.6365.14AEP AEP 3.6 2182.19+1.283.88 4.34 4.65.74
58.7737.05AmerElecPwrUnAEPPL6.3 ...48.30+0.58... ... ....7656
55.7547.51AmerElecPwrUnAEPPZ6.2 ...49.82+0.47... ... ....7656
13.534.20AmericanFin AFIN10.9dd 7.81+0.53–.03 –.43 –.24.2125
36.9918.53AmNtlBcsh AMNB3.7 1129.37+1.422.73 2.52 2.51.27
113.9263.93AmericanNatl ANAT 3.6 792.26+3.8823.074.23 4.64.82
30.0112.24AmOutdoorBrandsAOUT ... ...19.49+0.51...1.68 –.17 ...
41.0918.47AmericanPubEduAPEI ... 2629.86+1.08.621.20 1.45 ...
14.998.00AmRvrBksh AMRB2.0 1213.84+0.921.20 1.27 1.27.07
21.489.05AmerSoftwareAMSWA2.1 cc20.52+1.31.21....31.11
31.784.40AmerSupercondAMSC ... dd24.67–0.05–1.03... ... ...
117.7035.30AmericanWoodmarkAMWD ... 2594.04+7.534.42 6.94 7.59 ...
129.9735.18AmerCarMartCRMT ... 14129.97+11.197.39... ... ...
45.1817.12AmerisBancorpABCB 1.4 1244.00+4.893.77 4.09 3.87.15
4.162.36AmeriServFin ASRV 2.6 14 3.89+0.49.27 .16 .22.025
276.69177.05Amgen AMGN3.0 19236.32–5.1112.31 16.89 18.221.76
25.396.25AmicusTherapFOLD ... dd20.09+1.18–1.48...–.81 ...
19.055.40AmkorTech AMKR .9 1417.85+2.33.501.25 1.34.04
22.6912.33AmphastarPharmAMPH ... cc19.07+0.89.98 .591.09 ...
15.507.62AmrytPharma AMYT ... ...14.02+0.65...–.67 –.30 ...
7.953.55AmtechSystemsASYS ... dd 7.86+0.87–1.11–.18.76 ...
12.251.40Amyris AMRS ... dd12.13+2.73–2.72 –1.59... ...
162.9879.08AnalogDevices ADI 1.7 45148.76+1.433.28 5.70 6.39.62
31.2912.06AnaptysBio ANAB ... dd29.21+3.29–3.60–.53–2.49 ...
26.2210.00Andersons ANDE 2.7 dd25.82+2.82.55 .241.46.175
20.207.48AngioDynamicsANGO ... dd20.19+1.45–4.39.01 .17 ...
18.9916.00AngionBiomedANGN ... ...17.02+1.02... ... ... ...
47.4822.01AnikaTherap ANIK ... dd37.89+0.881.89 –.69.38 ...
31.9415.33Annexon ANNX ... dd24.34+2.34...–3.06 –1.70 ...
12.003.15AnPacBioMed ANPC ... ... 5.94+0.39...–1.20 –1.02 ...
29.213.80Apache APA .6 dd16.22+1.94–9.43 –2.28 –1.21.025
58.4716.85ApellisPharm APLS ... dd46.18+1.91–4.90... ... ...
17.501.95Aphria APHA ... dd16.67+4.49–.25 –.30.04 ...
38.8013.77ApogeeEnt APOG2.2 1436.94+1.842.32 2.34 2.59.20
5.641.24ApolloEnd APEN ... dd 4.79+0.62–1.27... ... ...
17.315.20ApolloInv AINV 9.2 dd13.55+1.45–1.73... ... .36
186.5981.01AppFolio APPF ... 34157.76+4.95...4.53.70 ...
42.909.61AppHarvest APPH ... dd33.75+8.80–1.17... ... ...
15.500.39AppHarvestWtAPPHW ... ...14.46+5.07... ... ... ...
260.0029.07Appian APPN ... dd226.34+7.88... ... ... ...
145.0953.15Apple AAPL .6 37136.76+4.803.28 4.41 4.63.205
7.402.29AppliedGeneticAGTC ... dd 5.27+1.33–2.17 –2.03 –1.95 ...
110.8836.64ApplMaterials AMAT .9 26100.71+4.033.92... ... .22
41.6917.05AppliedMolecularAMTI ... dd41.42+6.37... ...–2.26 ...
17.575.00AppliedOptoelecAAOI ... dd11.73+0.72–3.31–.85.01 ...
55.1513.58AppliedTherapAPLT ... dd26.49+5.55–3.55 –4.53 –4.61 ...
41.124.66ApreaTherap APRE ... dd 6.65+1.13–4.67 –2.47 –2.07 ...
6.471.60Aptinyx APTX ... dd 3.90+0.42–1.71 –1.09... ...
18.251.16Aptorum APM ... dd 3.59+0.39...–.61 –.65 ...
11.022.81ApyxMedical APYX ... dd10.27+0.98–.58... ... ...
9.471.41AquestiveTherapAQST ... dd 6.06+0.77–2.61 –1.53 –1.63 ...
14.943.34Aravive ARAV ... dd 5.61+0.36–1.57... ... ...
9.020.88ArbutusBiopharmaABUS ... dd 4.15+0.37–2.89–.98 –.88 ...
50.6513.54ArcBest ARCB .6 1949.91+3.562.69 4.06 4.26.08
48.3220.93ArchCapital ACGL ... 1233.80+2.393.87 1.18... ...
59.4929.09ArcoPlatform ARCE ... cc40.20+8.46–.05.61 .99 ...
129.718.51ArcturusTherapARCT ... dd85.05+12.59–2.15... ... ...
40.8817.10ArcutisBiotherapARQT ... dd35.04+7.75...–3.88 –3.79 ...
8.824.22Ardelyx ARDX ... dd 7.31+0.52–1.47... ... ...
90.1932.95ArenaPharm ARNA ... dd81.18+6.947.69–7.14... ...
19.337.90AresCapital ARCC8.8 2418.09+0.791.86... ... .40
372.82103.75arGEN-X ARGX ... dd371.01+77.99–4.72–12.14 –13.47 ...
54.7829.05ArrayTech ARRY ... ...43.81+3.05... ... ... ...
33.6419.59ArrowFinancialAROW3.4 1231.03+1.632.64 2.47 2.66.26
91.7019.51ArrowheadPharmARWR ... dd90.47+13.30–.84 –.12... ...
41.4530.01ArtesianRscsAARTNA2.6 2239.91–0.97...1.78 1.75.2571
92.7719.68Arvinas ARVN ... dd83.14+7.70–2.13...–2.57 ...
183.9892.00AscendisPharmaASND ... dd152.72+2.57–5.25... ... ...
3.440.83AslanPharm ASLN ... dd 3.00+0.78–1.44... ... ...
13.174.65AspenGroup ASPU ... dd 9.56+0.11–.29 –.33... ...
151.6973.07AspenTech AZPN ... 34151.44+17.543.34... ... ...
27.844.78AssemblyBiosciASMB ... dd 6.15+0.57–3.72 –1.56 –3.25 ...
68.8325.17AstecIndustriesASTE .7 cc63.57+4.10.981.87 2.54.11
64.9436.15AstraZeneca AZN 2.8 5249.73–0.87.522.09... .45
26.426.30Astronics ATRO ... dd14.08+1.62... ...–.11 ...
13.155.29AstroNova ALOT .0 dd11.03+0.28.24 .11 .25.07
28.204.52AtaraBiotherapATRA ... dd20.32+1.86–5.67 –3.89... ...
90.9524.15AteaPharm AVIR ... dd86.06+13.06...1.40.72 ...
15.395.63Athenex ATNX ... dd14.00+0.93–1.67 –1.57 –1.25 ...
34.7915.79AthiraPharma ATHA ... ...22.96+1.64...–1.81 –1.60 ...
15.971.58AtlanticAmericanAAME ... 90 5.20+2.82–.04... ... ...
21.008.89AtlCapitalBcshsACBI ... 1818.87+0.981.05 1.46 1.72 ...
38.0018.55AtlUnionBkshs AUB 2.9 1834.98+2.141.93 2.59 2.59.25
48.4917.74AtlanticaSust AY 3.7 7344.73+3.38.61 .931.27.42
30.105.00Atlanticus ATLC ... 1029.88+4.151.66–3.25 –2.00 ...
69.0814.97AtlasAir AAWW ... dd53.73+1.91–11.355.79... ...
14.144.95AtlasTech ATCX ... dd 9.29–0.37...–.84.65 ...
250.03110.01Atlassian TEAM ... dd243.80+12.67...1.13 1.39 ...
29.3510.88Atreca BCEL ... dd14.93+1.93... ... ... ...
60.9623.17AtriCure ATRC ... dd59.74+1.51–.94 –.99 –.86 ...
755.00567.00Atrion ATRI 1.0 39697.69+46.2219.73 15.14 13.191.75
65.5522.51AuburnNatlBncpAUBN 2.6 1939.65+0.122.09 1.00 1.00.255
44.949.00AudioCodes AUDC .9 3730.36+0.36.871.45 1.61.16
20.509.83AuriniaPharm AUPH ... dd15.52–1.19–1.33–.97 –.85 ...
11.001.40AuroraMobile JG ... dd 4.98+1.63–.14.541.65 ...321.13125.38Autodesk ADSK ... cc305.86+28.43.963.95 5.14 ...
17.193.00AutolusTherapAUTL ... dd 8.07+0.72–2.89 –2.67 –2.65 ...
182.32103.11ADP ADP 2.2 29167.28+2.165.70 5.92... .93
13.494.00AvadelPharm AVDL ... 27 8.68+1.38–.89 –.05–1.31 ...
57.997.10AviatNetworksAVNW ... 2154.75+18.80.05...1.10 ...
21.854.67AvidTechnologyAVID ... 4820.91+3.87.17... ... ...
37.4621.88AvidityBio RNA ... dd22.44–0.44...–1.80 –1.91 ...
52.986.35AvisBudget CAR ... dd43.37+2.033.98–3.08.57 ...
42.3017.85Avnet AVT 2.2 dd37.70+2.39–.31 2.00... .21
4.722.02Aware AWRE ... dd 4.71+0.70–.39.02 .03 ...
40.9512.99AxcelisTechs ACLS ... 2836.90+2.66.501.39 1.78 ...
7.732.25AxcellaHealth AXLA ... dd 6.51+1.07–3.55... ... ...
180.6950.05AxonEnterpriseAXON ... dd177.18+13.02.501.14 1.32 ...
58.7715.25AxonicsModul AXNX ... dd53.78+2.08–2.80 –1.51 –1.21 ...
109.5335.44AxsomeTherapAXSM ... dd75.25+7.16–2.01 –2.74 –2.49 ...
16.508.62AyalaPharm AYLA ... ...14.02+1.03–2.07 –2.83 –2.18 ...
18.2010.55AziyoBiologicsAZYO ... ...15.94–0.24...–2.85 –1.67 ...B
6.671.51BBQHoldings BBQ ... 9 6.05–0.36–.07...–.15 ...
13.237.73BCBBancorp BCBP 4.5 1112.55+1.071.14 1.03 1.09.14
12.032.01BELLUSHealth BLU ... dd 3.69+0.46–.55... ... ...
5.602.07BGCPartnersBGCP1.0 34 4.04+0.49....56 .70.01
52.586.01BJsRestaurantsBJRI ... dd52.14+5.402.20–2.24.07 ...
81.7334.57BOKFin BOKF 2.6 1380.90+7.046.19 6.90 6.60.52
33.568.35BRPGroup BRP ... dd27.37+4.16... ... ... ...
73.5512.97BRP DOOO .5 4073.38+7.47...3.97 1.81.11
54.3212.94BRileyFin RILY 2.8 3453.85+5.652.95... ....375
18.009.25BTRS BTRS ... cc17.00+0.80... ...–.13 ...
271.5382.00Baidu BIDU ... 27270.13+35.11...60.52 68.35 ...
132.5078.30Balchem BCPC .5 45115.56+8.532.45 2.77 3.07.58
39.366.95BallardPower BLDP ... dd38.68+4.51–.17 –.19 –.13 ...
65.7426.00BancFirst BANF 2.2 2162.31+4.683.00 3.65 3.64.34
198.6150.89Bandwidth BAND ... dd185.00+6.86....45 .35 ...
39.6514.20BankOZK OZK 2.9 1737.97+0.812.26 3.21 3.18.2775
11.485.68BankofCommerceBOCH2.3 1310.54+0.41.83 .79 .95.06
32.0017.40BankofPrincetonBPRN 2.0 1224.11+0.792.01 2.33 2.37.12
18.925.58Bank7 BSVN 2.5 816.69+0.702.05 1.98 2.26.11
12.726.73BankFinancial BFIN 4.3 15 9.34+0.86.61 .50 .70.10
29.2612.07BankwellFin BWFG2.7 2720.57+1.12.752.38 2.65.14
55.3327.12Banner BANR 3.4 1548.51+4.28...3.84 3.72.41
48.5222.19Baozun BZUN ... 6248.15+7.16... ... ... ...
85.7327.25BarrettBus BBSI 1.8 1366.89+3.846.27 3.99 4.63.30
25.984.25BassettFurnitureBSET 2.0 dd22.42+3.04–1.051.49 1.61.125
23.509.67BayCom BCML ... 1314.65–0.051.15 1.57 1.65 ...
44.3311.67BeaconRoof BECN ... dd42.26+2.49–1.522.82 3.28 ...
122.8113.00BeamTherapBEAM ... dd116.16+19.73...–2.92 –2.71 ...
5.151.15BeasleyBroadcastBBGI .0 dd 2.55+0.50...–.81.32.05
53.903.43BedBath BBBY .0 dd26.54–8.79–4.94 –1.07... .17
382.20118.55BeiGene BGNE ... dd371.89+51.89–15.89 –17.33 –13.84 ...
16.716.08BelFuseA BELFA1.7 4814.25+0.57–.71 –.53.73.06
18.716.30BelFuseB BELFB1.8 6815.88+1.30–.71.92 .73.07
18.646.09Benefitfocus BNFT ... dd14.43+2.13–1.40–.49 –.19 ...
54.6227.00BentleySystems BSY .3 ...46.68+7.39....63 .64.03
113.5350.26BerkeleyLights BLI ... dd78.31+6.31...–.97 –.76 ...
7.981.82Berry(bry) BRY .0 dd 4.31+0.46.53... ... .12
221.0048.18BeyondMeat BYND ... dd168.92–9.16–.29 –.41.18 ...
33.0010.26BicycleTherap BCYC ... dd30.25+3.44–2.78 –2.28 –2.81 ...
16.000.65Big5SportingGdsBGFV 2.6 915.35+2.33.402.54 1.28.10
162.5057.26BigCommerce BIGC ... dd82.30+2.36... ... ... ...
150.3519.25Bilibili BILI ... dd138.98+25.09...–1.19–.74 ...
399.83155.17Bio-Techne TECH .3 87380.67+55.765.82 6.15 7.04.32
49.4927.15BioAtla BCAB ... ...47.85+3.88...–1.26 –1.73 ...
12.901.58BioCryst BCRX ... dd 9.79+1.27–.94 –.98 –.94 ...
5.612.85BioDeliverySciBDSI ... 30 4.14+0.29–.18... ... ...
31.9910.85Biodesix BDSX ... ...21.88–2.30...–1.28–.47 ...
363.92223.25Biogen BIIB ... 11265.09–17.5224.80 19.49 20.77 ...
131.9568.25BioMarinPharmBMRN ... 2085.22+2.44–.13... ... ...
131.0028.00BioNTech BNTX ... ...117.57+0.63–.95–1.47 13.37 ...
73.1027.35BioTelemetry BEAT ... cc71.90+0.44.821.73 2.09 ...
46.2517.63BlackDiamondBDTX ... dd28.93+4.16... ...–2.46 ...
83.7038.22Blackbaud BLKB .0 cc70.62+4.13.25...2.76.12
148.6738.32BlackLine BL ... dd148.51+18.89–.59.62 .54 ...
5.091.47BlackRockCapInvtBKCC11.8dd 3.38+0.38–.10....42.10
14.764.02BlkRkTCPCapTCPC 9.9 3012.07+0.68.521.42 1.33.30
23.784.54BloominBrandsBLMN 3.4 dd23.34+2.271.45 –.70 1.06.20
24.508.37Blucora BCOR ... dd17.28+0.72.981.01 2.56 ...
26.888.40BlueBird BLBD ... 4921.96+1.46.451.05 1.69 ...
92.2738.95bluebirdbio BLUE ... dd47.70+3.15–14.31–9.90–11.09 ...
35.898.04BlueCity BLCT ... dd12.73+2.91...–.57 –.19 ...
2.200.53BlueknightEnerBKEP 7.8 dd 2.04+0.03–.17 –.02... .04
125.6143.29BlueprintMedBPMC ... 19102.00+5.25–7.27...–6.68 ...
15.926.66BoingoWireless WIFI ... dd12.70+1.16–.23 –.17 –.25 ...
33.9620.00BoltBiotherap BOLT ... ...32.15+12.15–2.29... ... ...
2290.041107.29BookingHldgsBKNG ... 632096.42+152.09111.822.9654.31 ...
13.535.00BostonPrivFin BPFH 1.8 2413.17+0.98.55 .70 .80.06
55.6327.82Bottomline EPAY ... dd47.36–0.42–.22 1.18 1.45 ...
12.245.10Brainsway BWAY ... dd 7.97+0.02–1.00–.28 –.27 ...
71.8414.23BridgeBioPharmaBBIO ... dd68.28+11.52–2.48... ... ...
23.8014.06BridgfordFoodsBRID ... 1915.71–1.04... ... ... ...
19.465.44Brightcove BCOV ... dd18.46+2.01–.58.23 .38 ...
48.2512.05BrighthouseFin BHF ... dd40.04+4.68–6.769.9111.53 ...
478.52155.67Broadcom AVGO3.1 74466.01+15.516.3326.24 28.163.60
18.797.10 BrookfieldProp BPY 7.7 dd17.32+0.29...–.50 1.86.3325
18.797.15BrookfieldPropREITBPYU 7.4 dd17.87+0.52... ... ....332515.928.13BrooklineBcp BRKL 3.6 2112.87+0.28.60...1.11.115
86.0521.19BrooksAuto BRKS .5 7679.59+3.83.882.00 2.30.10
61.4130.78Bruker BRKR .3 5555.77–2.131.26...1.72.04
39.0922.20BrynMawrBankBMTC3.2 2133.58+2.501.63 2.73 2.91.27
43.489.00BuildersFirstSrcBLDR ... 2342.59+4.341.90 2.70 3.11 ...
19.929.57BurgerFiIntl BFI ... dd14.43+2.26–.13... ... ...
5.750.02BurgerFiIntlWtBFIIW ... ... 2.60+0.55... ... ... ...
37.9718.64BurningRockBio BNR ... dd30.95+0.78...–4.16 –3.15 ...
26.649.17BusFirstBcshsBFST 1.9 1421.53+1.231.64... ... .10C
12.938.42Cadiz CDZI ... dd11.18+0.02–1.11–.97 –.35 ...
54.3628.00C&FFin CFFI 3.7 740.60+1.236.06 3.85 3.85.38
30.7516.25CBFinSvcs CBFV 5.2 dd18.35+0.34–1.971.46 1.53.24
30.0512.50CBTX CBTX 1.4 2627.92+1.601.06 1.34 1.47.10
54.4329.12CDKGlobal CDK 1.1 3654.10+4.201.70 2.71 2.98.15
151.2773.39CDW CDW 1.1 30150.97+19.314.99 6.28 6.73.40
73.3720.45CEVA CEVA ... cc60.78+1.99.03 .49 .77 ...
46.2422.40C4Therap CCCC ... ...44.73+8.61...–7.94 –2.45 ...
106.7556.94CHRobinsonCHRW2.3 2488.84+3.283.72 4.35... .51
17.296.27CimComm CMCT2.2 dd13.56–0.4319.74 –2.51 –2.62.075
6.051.62CLPS CLPS ... 18 3.74+0.33.20... ... ...
174.9985.26CMCMaterialsCCMP1.0 37169.21+21.904.83 7.82 7.76.44
225.36131.80CMEGroup CME 1.8 32191.39+9.655.91 7.65 7.68.90
30.1013.25CNBFinPA CCNE3.0 1222.81+1.781.97...2.76.17
61.6922.51CompassPathCMPS ... ...45.25+1.42...–2.12 –2.64 ...
61.3921.96CRAIntl CRAI 1.9 1954.40+1.192.53 3.15 3.33.26
220.2032.30CRISPRTherapCRSP ... dd168.81+3.111.17–5.02 –5.31 ...
53.0036.33CSGSystemsCSGS2.1 2544.69+1.601.82 3.18 3.32.235
2.170.35CSICompresscoCCLP 2.5 dd 1.60+0.33–.44–1.41 –1.20.01
15.304.51CSP CSPI .0 dd10.55+0.60–.36... ... .15
127.6450.13CSWIndustrialsCSWI .5 39118.99+2.473.02 3.26 4.87.135
97.5446.81CSX CSX 1.2 2588.55+2.803.60 4.36 4.90.26
22.2214.92CVBFin CVBF 3.6 1620.17+0.741.30 1.41 1.40.18
18.655.51CabalettaBio CABA ... dd12.78–0.25–4.07 –1.41 –2.25 ...
142.1151.39CadenceDesignCDNS ... 35135.80+5.413.53 2.41 2.65 ...
83.976.02CaesarsEnt CZR ... dd82.88+12.491.03 1.76–3.69 ...
14.027.65Caesarstone CSTE 4.3 4813.03+0.45.37 .56 .65.14
46.6630.74Cal-MaineFoodsCALM ... 2838.58+0.24....381.19 ...
11.983.70CalAmp CAMP ... dd11.37+1.36–2.36....43 ...
79.2348.31CalavoGrowersCVGW1.5 dd75.42–0.73–.78 2.17 3.061.15
21.009.11CaliforniaBncpCALB ... 2814.82+1.31.53 .901.27 ...
8.182.46CalitheraBiosciCALA ... dd 3.19+0.32–1.90... ... ...
38.0019.00CalliditasTherapCALT ... dd29.80+2.79–.19–1.32 –1.04 ...
4.330.82CalumetSpecialtyCLMT ... dd 3.84+0.64–.55–1.75–.91 ...
11.822.40Calyxt CLXT ... dd10.73+1.85–1.21 –1.18–.78 ...
40.653.57CambiumNtwksCMBM ... cc40.11+3.36–.89... ... ...
47.9125.74CamdenNational CAC 3.4 1039.14+1.593.95 3.61 3.63.33
27.296.27Camtek CAMT ... 5727.14+3.52.58 .63 .82 ...
8.691.76Canaan CAN ... dd 6.02+1.46... ... ... ...
67.3912.00CanadianSolarCSIQ ... 1757.88+3.132.88...2.25 ...
24.909.21Canoo GOEV ... dd17.63+2.56... ... ... ...
7.330.15CanooWt GOEVW ... ... 6.16+1.92... ... ... ...
45.409.00CanopyGrowthCGC ... dd42.93+2.86–.31 –.82 –.61 ...
18.007.80CanterburyParkCPHC ... 4113.05–0.40.59 .41... ...
15.546.98CapitalBancorpCBNK ... 814.53–0.211.87 1.51 1.60 ...
30.5815.61CapitalCityBankCCBG2.5 1324.14+1.811.88 1.69 1.57.15
12.665.18 CapitalProductCPLP 4.0 610.00+0.611.60 1.78 1.74.10
20.837.39CapitalSouthwestCSWC8.4 2519.75+1.55–1.24... ....10
55.208.40CapitalaFinanceCPTA .0 dd15.20–0.33–10.32.61 .90.4998
13.508.75CapitolFedFin CFFN 2.7 2812.65+0.23.47 .49 .52.085
16.397.44CapStarFin CSTR 1.3 1315.39+0.891.22 1.61....05
21.648.88CaraTherap CARA ... dd19.10+0.40–2.49 –2.58... ...
48.2826.00CardiovascularSys CSII ... dd41.50–3.49–.79... ... ...
150.4627.33Cardlytics CDLX ... dd146.09+23.82–.72–2.14 –1.44 ...
45.6815.71Cardtronics CATM ... 7938.75–0.101.05...1.86 ...
99.8313.04CareDx CDNA ... dd88.72+12.29–.52 –.47 –.30 ...
23.887.16CareTrustREITCTRE 4.3 2823.48+1.02.49 .84 .87.25
35.1414.25CarGurus CARG ... 6034.56+5.31....541.08 ...
12.909.32CarLotz LOTZ ... cc 9.59–0.85... ... ... ...
3.100.44CarLotzWt LOTZW ... ... 2.31–0.09... ... ... ...
37.2315.21Carlyle CG 2.7 dd36.60+4.332.82 2.22 2.74.25
20.861.04CarParts.com PRTS ... dd19.12+3.41–.89 –.03 –.06 ...
7.570.98CarrolsRestr TAST ... dd 6.82+0.68–.74 –.05.01 ...
20.836.30CarterBkshrs CARE .0 dd10.88+0.87–1.74.64 .99.14
8.851.85CasaSystems CASA ... dd 8.28+0.57–.57.12 .31 ...
63.5834.35CasellaWasteCWST ... 7658.54+1.30....82 .97 ...
209.92114.01CaseysGenStoresCASY .7 22194.02+6.547.10 7.99 8.01.34
54.3828.85CassInfoSys CASS 2.5 2542.40+1.801.73 1.86 1.20.27
92.9421.01CastleBiosci CSTL ... dd92.79+25.96–.21 –.42 –.16 ...
8.591.25CatabasisPharmCATB ... dd 3.30–0.85–2.35... ... ...
37.2817.58CathayGenBncpCATY 3.4 1336.18+2.362.87...3.42.31
236.1099.58CavcoIndustriesCVCO ... 30206.28+17.628.10 7.64 8.95 ...
9.003.53CECOEnv CECE ... 17 7.19+0.26.50 .56 .44 ...
34.717.32Cellectis CLLS ... dd26.49–0.85–2.41 –2.01... ...
19.7311.48CellularBiomedCBMG ... dd19.71+0.11–2.63... ... ...
13.014.10CelyadOncologyCYAD ... dd 8.11+0.05–2.56...–2.53 ...
28.719.25Centogene CNTG ... dd11.22+0.66...–1.57 –1.58 ...
51.2323.82CentralGardenCENT ... 1946.08+3.79...2.08 2.27 ...
45.0121.66CentralGardenACENTA ... 1741.60+2.60...2.08 2.27 ...
14.402.91CenturyAluminumCENX ... dd11.72+1.97–.91... ... ...
87.3751.40CenturyBancorpACNBKA .9 1281.95+2.757.58 2.00 2.00.18
6.900.99Ceragon CRNT ... dd 5.58+1.13–.03 –.11.09 ...
129.0911.39Cerence CRNC ... dd125.67+13.76–.57 1.94 2.34 ...
84.2053.08Cerner CERN1.1 3179.82–0.291.65... ... .22-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.NOTICE TO READERS:
SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters
PleasevisitthenewMarketLabhomepageonbarrons.comunderData.