M20 BARRON’S February 8, 2021
Nasdaq Issues
55.7217.00GenerationBioGBIO ... dd32.87+6.54...–2.80 –2.15 ...
28.989.03Genetron GTH ... dd27.32+4.27...–.63 –.40 ...
22.483.63Genfit GNFT ... dd 5.19+0.19–1.97 –2.33 –1.95 ...
44.8316.24Genmab GMAB ... 3240.57+0.89.52... ... ...
20.883.36GenMarkDiagn GNMK... dd14.67+0.86–.82 –.24 –.35 ...
37.7519.48Gentex GNTX 1.4 2534.88+1.831.41 2.02 2.27.12
71.5027.24Gentherm THRM ... 6267.46+6.201.13 2.14 2.73 ...
14.534.61GeospaceTechGEOS ... dd 9.05+0.90–1.42 –1.54–.79 ...
36.0023.54GermanAmerBncpGABC2.4 1535.09+1.262.34 2.24 2.25.21
2.400.75Geron GERN ... dd 1.97+0.19–.36 –.26 –.30 ...
103.0230.60GibraltarIndsROCK ... 3694.49+4.861.99 3.02 3.89 ...
29.632.96GIIIApparel GIII ... 4329.49+2.452.94...2.32 ...
16.594.70GilatSatellite GILT 6.5 dd15.19+3.77.66 .16 .17.63
85.9756.56GileadSciencesGILD 4.0 cc68.46+2.86.107.09 6.70.68
51.2726.66GlacierBancorpGBCI 2.4 1849.61+2.962.81 2.63 2.56.15
10.554.04GladstoneCapGLAD 7.9 33 9.87+0.78–.06.79 .79.065
22.137.59GladstoneCommGOOD8.2 dd18.41+0.70–.16 –.06 –.07.1252
13.726.43GladstoneInvt GAIN 7.2 dd11.65+1.42–.22.64... .07
17.259.61GladstoneLandLAND 3.2 dd16.96+1.22–.13... ....045
83.6936.49GlbBloodTherap GBT ... dd50.81+0.69–4.57...–3.28 ...
34.6517.01GlobalIndemnityGBLI .8 1427.03–0.22...1.40 3.00.25
17.288.51GlobalWaterRscsGWRS1.7 cc16.81+0.74.10 .11 .12.0243
10.853.98GluMobile GLUU ... cc 9.19+0.38.06 .41 .52 ...
5.191.82GlycoMimeticsGLYC ... dd 4.08+0.45–1.34 –1.07 –1.26 ...
17.231.33Gogo GOGO ... dd13.22–0.18–1.81 –2.45... ...
26.2510.01GoHealth GOCO ... ...14.38+1.07....53 .87 ...
5.601.30GolarLNGPartnersGMLP2.3 9 3.47+0.04.08....98.0202
15.124.54GolarLNG GLNG ... dd11.82+0.99–2.11.21–.03 ...
21.673.55GoldenEnt GDEN ... dd19.69+2.69–1.43 –4.52.08 ...
27.188.82GoldenNuggetGNOG ... dd18.51+0.66... ... ... ...
14.470.22GoldenNuggetWtGNOGW ... ... 6.90+0.90... ... ... ...
5.592.52GoldenOceanGOGL5.8 dd 5.21+0.47.26–.08.71.05
18.228.94GolubCapitalGBDC7.8 9214.95+0.74.371.15 1.14.29
64.2233.51GoodRx GDRX ... cc56.63+10.01....36 .31 ...
13.524.09Goodyear GT ... dd12.56+2.01–1.33.23 .75 ...
151.3937.26GooseheadInsGSHD .0 cc149.80+16.20.22 .70 .951.1495
11.192.00GoPro GPRO ... dd 8.39–0.56... ... ... ...
16.797.52GossamerBioGOSS ... dd10.52+0.42–3.29 –3.45 –2.81 ...
33.7020.12GracellBiotechGRCL ... ...30.57+9.85... ... ... ...
106.1457.89GrandCanyonEducLOPE ... 1894.09+9.155.37 5.48 6.11 ...
37.8812.50GraybugVisionGRAY ... ...31.02+0.37...–10.19–2.37 ...
8.072.25GreatElmCapGECC32.0dd 3.11–0.05–.74.63 .41.083
3.331.31GreatElm GEG ... dd 3.00+0.19–.51... ... ...
14.846.75GreatLakesDredgeGLDD ... 1314.40+0.77.761.03 1.04 ...
58.4632.23GreatSouthernBncpGSBC2.6 1251.57+2.404.21 4.00 4.29.34
22.213.77GreenPlains GPRE ... dd20.66+1.45–4.38 –1.36–.23 ...
14.473.47GreenPlainsPtrsGPP 4.9 6 9.88+0.111.76 1.77 1.66.12
6.651.02Greenlane GNLN ... dd 5.60+1.18–.96...–.07 ...
10.225.00GreenlightCapReGLRE ... dd 7.80+0.29... ... ... ...
9.203.05GreenSky GSKY ... cc 5.88+0.95.49 .16... ...
1.880.24Gridsum GSUM ... ... 1.84+0.05....665.12 ...
25.7313.40Grifols GRFS 1.8 1517.23–0.45...1.21 1.38.0097
6.722.03GrindrodShippingGRIN ... dd 5.16+0.10–2.29....20 ...
35.202.54GritstoneOncologyGRTS ... dd16.21–1.89–2.81 –2.71 –3.20 ...
48.8728.11GroceryOutlet GO ... 4340.62–2.07.19... ... ...
62.209.60Groupon GRPN ... dd35.68+1.51–.80....55 ...
67.0720.55GrAeroportuarioOMAB ... 2948.79+2.16...27.40 52.22 ...
32.8018.20GuarantyBcshrsGNTY 2.4 1432.06+1.712.25 2.54 2.39.1818
24.3712.70GuarFedBcsh GFED 2.9 1320.50+3.071.57.631.04.15
168.5255.90GuardantHealth GH ... dd162.59+7.09–.84... ... ...
4.942.67GulfIslandFab GIFI ... dd 4.00+0.56–3.24 –1.15.80 ...
6.422.64GulfResourcesGURE ... dd 4.15+0.15–2.739.00 9.85 ...H
32.759.12H&EEquipmentHEES 3.7 cc30.01+2.532.42 –.32 2.57.275
19.599.11HBTFinl HBT 3.9 1215.42+0.491.34 1.48 1.44.15
21.5013.06HMNFin HMNF ... 919.00+1.242.22.783.10 ...
37.0418.20HMSHoldingsHMSY ... 6036.85+0.03.98... ... ...
13.685.80Hookipa HOOK ... dd12.19+1.50... ... ... ...
18.909.50HackettGroup HCKT 2.6 7114.45+0.83.72 .68 .99.095
73.4531.85HailiangEduc HLG ... 2857.55–1.102.05 2.65 3.18 ...
45.4218.12HainCelestial HAIN ... cc40.80–0.79–.77 1.30 1.50 ...
17.922.28HallmarkFin HALL ... dd 4.26+0.66–.03 –.23.23 ...
50.3112.71HalozymeTherapHALO ... cc48.92+1.33–.50...1.70 ...
84.5536.27HamiltonLane HLNE 1.5 3482.75+7.382.15 2.41 2.40.3125
41.4114.32HancockWhitneyHWC 2.9 dd37.30+3.16–.54 3.72 3.62.27
17.997.15HanmiFinancialHAFC 2.7 1114.75+0.931.38... ....10
11.656.45HarborOneBncpHONE1.1 1411.32+0.46.82 .93 .91.03
8.474.44Harmonic HLIT ... dd 7.64–0.12–.30.24 .41 ...
52.7428.97HarmonyBio HRMY ... ...40.05+4.19...–.72 1.26 ...
25.2410.27HarpoonTherapHARP ... dd19.92+0.64–2.56 –2.08 –2.13 ...
9.923.33HarrowHealthHROW ... dd 9.83+0.83.61–.09.41 ...
4.991.39HarvardBioSciHBIO ... dd 4.88+0.24–.12.26 .16 ...
109.5041.33Hasbro HAS 2.8 3497.28+3.464.05... ... .68
29.297.55HawaiianHoldings HA .0 dd22.24+2.67–11.08–5.06... .12
59.8926.82Hawkins HWKN1.7 1656.40+1.472.66...3.72.1225
24.4012.93HawthornBcshHWBK2.6 919.68+1.322.20.51 .86.13
29.8415.29HaynesIntl HAYN 3.9 dd22.76–0.43–.53....62.22
32.4612.25Headhunter HHR 1.3 7032.41+1.50.4547.07 70.32.50
52.8717.48HealthCatalystHCAT ... dd51.88+2.20–12.86–.90 –.47 ...
35.8015.80HealthcareSvcsHCSG2.5 2732.40–0.02.871.10....205
93.3234.40HealthEquity HQY ... cc84.84+1.29.581.59 1.73 ...
26.9517.95HealthStreamHSTM ... 4824.81+1.53.49... ... ...
22.7515.65HeartlandExp HTLD .4 2218.96+0.19.871.06 1.12.02
51.8525.26HeartlandFinUSAHTLF 2.0 1244.61+1.953.57 4.18 4.08.22
34.8817.99Heidrick&Strug HSII 1.9 dd30.96+1.802.40... ... .15
265.97104.02HelenofTroy HELE ... 25229.39–14.866.02...11.97 ...
60.3729.03HeliosTechnologiesHLIO .6 8660.19+5.641.88... ... .09
14.347.64HemisphereMediaHMTV ... dd10.50+0.06... ... ... ...
74.8941.85HenrySchein HSIC ... 2570.13+4.284.65 2.97 3.76 ...
11.956.04HeritageCommerceHTBK 5.6 16 9.23+0.45.59 .68 .68.13
29.6111.30HeritageCrystalHCCI ... cc22.54+0.84.36....68 ...
27.2414.65HeritageFin HFWA3.4 1923.83+0.231.29... ....20
61.137.33HibbettSports HIBB ... 1859.94+3.491.52 5.82 3.84 ...
21.824.20HighPeakEner HPK ... ...14.35–0.56... ... ... ...
8.900.52HighPeakEnerWtHPKEW ... ... 3.21–0.19... ... ... ...
12.701.73HimaxTechs HIMX ... 4612.56+3.08....611.04 ...
238.99125.55HinghamSvg HIFS .8 10236.30+17.0423.254.58 4.41.70
15.989.52HollysysAuto HOLI 1.3 1315.06+1.141.31 1.97 2.16.2085.0026.49Hologic HOLX ... 1682.80+3.074.21 8.95 5.29 ...
36.8318.57HomeBancorpHBCP 2.8 1131.11+2.95...3.31 3.23.22
22.499.71HomeBancSharesHOMB2.5 1722.37+1.171.30 1.65 1.66.14
11.929.05HomePtCap HMPT ... ...11.65+0.33... ... ... ...
40.5118.44HomeStreet HMST2.5 1240.51+4.113.47... ....25
27.4511.75HomeTrustBcshsHTBI 1.4 1922.42+1.421.30 1.26 1.11.08
22.388.70HomologyMedFIXX ... dd13.78+1.63–2.47 –2.89 –2.60 ...
36.4912.30HookerFurnitureHOFT 2.2 dd32.54+2.411.44 2.07 2.83.18
14.347.03HopeBancorpHOPE4.7 1311.79+0.61.901.27 1.39.14
17.517.42HorizonBancorpHBNC2.8 1117.22+1.391.55...1.44.12
14.084.51HorizonTechFinHRZN 8.6 2013.92+1.32...1.34 1.27.10
87.9723.81HorizonTherapHZNP ... 2385.22+12.742.90 3.64 4.04 ...
17.407.86HostHotels HST .0 dd14.20+0.651.47–1.37–.89.20
6.851.03HoughtonMifflinHMHC ... dd 5.76+0.83–1.72 –3.68–.68 ...
4.751.67HoustonWireHWCC ... dd 3.81+0.47.15 .45 .55 ...
59.1825.01Huazhu HTHT ... dd57.55+9.05.90–5.856.88 ...
61.3736.51HubGroup HUBG ... 2657.85+5.22...3.12 3.70 ...
15.966.06HudsonGlobalHSON ... dd14.81–0.85–.30... ... ...
14.804.83HuizeHolding HUIZ ... dd 6.51–0.10...1.51 1.30 ...
156.7475.29JBHunt JBHT .8 31144.65+9.994.74 6.15 7.16.28
15.126.82HuntingtonBcshsHBAN 4.3 2014.07+0.85.691.21 1.34.15
34.9720.39Hurco HURC1.7 dd30.54+1.12–.93.841.17.13
69.8335.15HuronConsultingHURN ... dd56.15+3.191.85 2.05 3.25 ...
37.0014.74HutchisonChinaHCM ... dd35.33+3.42–.80... ... ...
92.9141.59Hydrofarm HYFM ... ...83.80+8.29...–.29.42 ...I
249.72100.22IAC/InterActive IAC ... ...248.56+38.61...–1.40–.01 ...
22.799.27IBEX IBEX ... ...19.10+0.68...1.06 1.36 ...
88.5747.75ICFIntl ICFI .7 2682.13+5.003.59 4.28 4.30.14
236.51158.01ICUMedical ICUI ... 55208.92+4.444.69 6.79 7.03 ...
20.752.95IDEAYABio IDYA ... dd19.25+1.67–3.36... ... ...
522.90168.65IdexxLab IDXX ... 75502.64+23.966.71 7.39 8.67 ...
17.985.00IECElec IEC ... 2314.80+0.19.63 .791.02 ...
51.0913.73IESHoldings IESC ... 2549.10+3.621.94–1.52–.65 ...
133.0027.55IGMBiosci IGMS ... dd107.47+12.13...–2.71... ...
96.2319.00II-VI IIVI ... dd88.00+3.93–.79 3.43 3.95 ...
65.5510.55I-Mab IMAB ... ...62.00+7.61....56–1.15 ...
80.3528.67IndusRealty INDT .0 dd65.12+1.39.72... ...1.99
262.5598.04IPGPhotonics IPGP ... cc238.43+15.003.35...4.94 ...
15.005.06IRSAProp IRCP ... ... 9.91+0.819.09.831.18 ...
37.8513.01i3Verticals IIIV ... dd32.61+3.59–.03.991.24 ...
7.982.64IVERICbio ISEE ... dd 5.63+0.37–1.39 –1.35–.93 ...
69.1034.00IcahnEnterprises IEP13.4dd59.71+3.85–5.38 –8.52–.162.00
42.0513.68Ichor ICHR ... 2941.29+5.191.42 3.09 3.79 ...
18.453.48iClickInteract ICLK ... dd17.46+3.29....14 .19 ...
223.62104.28Icon ICLR ... 33200.18–3.636.85 6.42 7.84 ...
4.200.51IconixBrand ICON ... dd 2.66–0.19–10.56–.98... ...
18.314.31iHeartMedia IHRT ... dd13.99–0.55...–1.16.26 ...
453.68196.78Illumina ILMN ... 99428.91+2.476.74...5.80 ...
62.7112.47Imara IMRA ... dd14.10+1.08...–3.82 –3.84 ...
15.454.23Immersion IMMR ... dd14.24+1.59–.64.33 .63 ...
23.394.19Immunic IMUX ... dd17.79+1.23–.98... ... ...
51.9426.00Immunocore IMCR ... ...43.20+17.20... ... ... ...
8.101.95Immunogen IMGN ... dd 7.69+0.56–.70 –.53 –.73 ...
33.341.15ImmunoPrecise IPA ... dd15.06–1.94–.26... ... ...
53.758.34Immunovant IMVT ... dd24.15–14.88–1.54 –1.17 –1.31 ...
7.950.53Immutep IMMP ... dd 3.18+0.14–.23 –.19 –.17 ...
63.2911.47Impinj PI ... dd62.36+9.39–1.65–.63 –.54 ...
113.4639.55InariMedical NARI ... cc111.27+15.85...–.38 –.36 ...
110.3762.48Incyte INCY ... dd90.24+0.492.05–1.312.71 ...
81.8149.25IndependentBankINDB 2.4 2176.85+1.773.64 3.74 3.91.46
22.419.19IndepBankMI IBCP 4.1 820.32+1.962.53... ... .21
70.1920.35IndependentBankIBTX 1.8 1568.56+7.144.67 4.94 4.86.30
24.3712.95IndLogistics ILPT 5.9 2722.50+1.29.811.21 1.73.33
11.513.68Infinera INFN ... dd 9.91+0.06–2.16–.31.20 ...
4.380.60InfinityPharm INFI ... dd 3.93+0.46–.83...–.58 ...
9.702.52InflaRx IFRX ... dd 5.53+0.19–2.29...–.81 ...
4.111.61InfoSvcsGrp III ... 55 3.72+0.19.07... ... ...
52.0932.21InglesMarketsIMKTA1.3 549.96+2.408.82 4.30 4.70.165
50.9715.20Inhibrx INBX ... dd39.02+7.32...–2.64 –2.21 ...
67.9913.14InMode INMD ... 4967.77+8.912.09 1.87 2.16 ...
8.233.30InnatePharma IPHA ... dd 4.39+0.30–.35 –.52–1.20 ...
6.780.75Innodata INOD ... dd 6.66+1.56–.06 –.07 –.05 ...
106.9156.71Innospec IOSP 1.1 6394.59+6.804.54 2.69 3.88.52
8.241.20InnovSolSuprt ISSC .0 37 6.99+1.12.19 .25 .11.50
15.627.58Innoviva INVA ... 612.43+0.422.02 2.19 1.12 ...
55.5526.57Inogen INGN ... dd52.98+4.05.94–.32 –.44 ...
27.9313.39Inovalon INOV ... cc26.92+2.52....75 .92 ...
33.793.14InovioPharma INO ... dd12.84+0.09–1.21 –1.16–.55 ...
31.6516.10InozymePharmaINZY ... ...22.27+1.23...–4.65 –2.50 ...
182.2255.72Inphi IPHI ... dd165.50–3.11–1.203.78 4.40 ...
21.933.91Inseego INSG ... dd19.80+1.44–.52 –.06.17 ...
84.2128.25InsightEnt NSIT ... 1882.85+6.754.43 5.93 6.48 ...
44.3712.09Insmed INSM ... dd42.46+4.87–3.01 –2.58 –2.67 ...
28.1610.00InsteelInds IIIN .4 2027.41+2.17.981.65 1.691.50
298.43121.00Insulet PODD ... cc281.17+13.99.19 .321.09 ...
71.1934.21IntegraLifeSci IART ... cc68.17+2.13.582.35 2.93 ...
68.0943.61Intel INTC 2.4 1258.18+2.674.94 4.74 4.87.3475
92.009.18IntelliaTherap NTLA ... dd69.21+6.59–2.11... ... ...
13.381.91Intellicheck IDN ... dd13.23+1.65–.16....27 ...
70.6934.20InterParfums IPAR .0 6767.47+5.291.90... ... .33
72.5433.70InteractiveBrkrsIBKR .6 3071.92+10.73...2.54 2.62.10
99.6023.78InterceptPharmICPT ... dd34.88–0.36–10.89–8.16 –6.04 ...
68.3631.04InterDigital IDCC 2.1 3465.91+1.70.661.38 1.66.35
17.495.06Interface TILE .4 dd11.27+1.231.34 1.13 1.10.01
42.8615.60IntlBcshs IBOC 2.7 1540.16+2.353.12 1.51 1.57.55
31.465.97IntersectENT XENT ... dd24.07+1.60–1.37 –1.89 –1.32 ...
7.953.17Intevac IVAC ... cc 6.74+0.04.04–.73.32 ...
35.8410.94Intra-Cellular ITCI ... dd35.76+3.61–2.68 –3.55 –3.13 ...
20.989.84Intricon IIN ... dd20.68+2.35–.43 –.20.34 ...
398.12187.68Intuit INTU .6 52389.38+28.156.92 8.36 9.71.59
826.81360.50IntuitiveSurgicalISRG ... 87762.25+14.618.8212.49 15.35 ...
19.069.01Inventiva IVA ... dd17.62+2.91–1.43 –1.24... ...
24.228.49Investar ISTR 1.5 1417.80+1.671.27 2.01 2.31.065
7.701.38InvestcpCreditICMB11.8dd 5.08+0.26–1.79....70.18
12.986.31InvestorsBancorpISBC 4.6 1312.30+0.79.941.17 1.32.14
194.2696.45InvestorsTitle ITIC 1.1 9160.82+17.8216.591.36 2.1115.0064.3739.32IonisPharma IONS ... cc60.19+0.122.08 –.08... ...
54.2118.70IovanceBiotherapIOVA ... dd49.65+5.81–1.59...–2.06 ...
28.0314.51iQIYI IQ ... dd23.21+1.36...–11.26–6.06 ...
286.1956.54iRhythmTechsIRTC ... dd179.47+11.05–2.16 –1.53–.80 ...
6.251.22Iridex IRIX ... dd 5.10+0.50–.64 –.55 –.31 ...
54.5116.87IridiumComm IRDM ... dd53.94+4.67–.22 –.45... ...
197.4032.79iRobot IRBT ... 22118.97–1.132.97 3.63 2.28 ...
13.237.99IronwoodPharmIRWD ... 1510.31+0.09.14 .661.21 ...
39.8117.50iTeosTherap ITOS ... ...38.25+6.25...–2.47 –1.92 ...
108.8940.48Itron ITRI ... dd97.43+11.411.23...2.26 ...
26.2411.01IturanLocation ITRN .0 dd19.73+0.59.331.45 1.60.24J
14.403.00JakksPacific JAKK ... dd 8.78+0.97–21.60...–1.52 ...
176.01105.67J&JSnackFoodsJJSF 1.5 cc155.50+2.84.96...3.93.575
101.6832.70JD.com JD ... 3796.64+7.95...10.89 14.44 ...
115.2841.33Joyy YY .7 7114.78+22.74...26.93... .51
107.9453.25j2Global JCOM ... 24105.12+2.484.39 7.91 8.72 ...
200.98123.64JackHenry JKHY 1.1 39152.91+8.123.86 3.80 4.45.43
104.3916.81JackintheBox JACK 1.6 26101.56+7.423.86 5.64 5.97.40
57.4125.34JamesRiver JRVR 2.6 3246.62+2.141.25... ... .30
51.0028.82JamfHolding JAMF ... dd39.45+2.52....12 .21 ...
171.7786.88JazzPharma JAZZ ... 50156.91+1.419.0912.59... ...
21.656.61JetBlue JBLU ... dd15.80+1.46–4.91 –2.60.77 ...
95.2057.14JFrog FROG ... dd67.22+4.75....13 .05 ...
30.001.60Jiayin JFIN ... 8 4.02+0.67...3.62 5.27 ...
126.5548.76JohnsonOutdoorsJOUT .7 18120.59+11.565.47 7.34 7.50.21
13.912.85JounceTherapJNCE ... dd13.47+2.171.72–2.31 –1.53 ...K
317.60110.19KLA KLAC 1.2 33288.03+7.967.70... ... .90
19.432.53KLXEnergy KLXE ... dd11.02+2.63–21.60... ... ...
15.106.36KVHInds KVHI ... dd14.77+2.261.90 –.63 –.40 ...
5.732.30Kadmon KDMN ... dd 5.32+0.52–.58 –.67 –.43 ...
112.0050.49KaiserAlum KALU 2.9 cc98.63+11.933.83 2.91 4.17.72
14.685.04KalaPharm KALA ... dd 9.42+1.99–2.76...–1.75 ...
20.502.82KaleidoBiosci KLDO ... dd11.21–3.74–3.36... ... ...
20.215.61KalVistaPharmKALV ... dd15.21+0.01–1.64 –2.69 –3.32 ...
13.334.40Kamada KMDA ... 15 7.39+0.92.55 .42 .11 ...
17.452.17KandiTech KNDI ... dd 8.76–0.14–.14 –.06 –.19 ...
123.7352.62KarunaTherapKRTX ... dd119.28+20.05–3.68 –2.60 –4.59 ...
29.6113.39KaryopharmTherapKPTI ... dd16.18+0.95–3.22 –2.74 –2.05 ...
12.266.91KearnyFinancialKRNY 3.0 1710.65+0.30.55 .68 .72.08
23.0010.13KellyServicesAKELYA .0 dd20.43+0.91... ... ....075
90.3610.35KellyServicesBKELYB .0 dd20.02+0.65... ... ....075
8.164.40KYFirstFedBncpKFFB 6.2 dd 6.46+0.15–1.52.18 .21.10
88.8019.10KerosTherapKROS ... dd65.48+8.43...–4.14 –2.55 ...
33.6918.98KeurigDrPepper KDP 1.8 3532.53+0.73.531.40... .15
13.456.96KewauneeSciKEQU ... dd12.72–0.48–1.701.53 2.16 ...
10.482.51KeyTronic KTCC ... 18 9.17+0.64.44 .801.20 ...
9.792.18KezarLifeSci KZR ... dd 5.30–0.01–1.84–.96–1.06 ...
45.8120.60Kforce KFRC 1.8 1945.08+2.435.50...2.61.20
23.979.78KimballElec KE ... 1623.66+4.49.712.05 1.84 ...
18.408.19KimballIntlB KBAL 3.0 1911.86–0.23....49 .76.09
67.4417.01KingsoftCloud KC ... dd63.95+13.68... ... ... ...
28.6710.30KiniksaPharm KNSA ... dd21.41+1.72...–2.90... ...
48.7531.61KinnateBio KNTE ... ...37.96+5.16...–1.58 –1.76 ...
252.7080.93KinsaleCapitalKNSL .2 63189.82+2.262.86 2.81 3.76.09
29.790.56Kirkland's KIRK ... dd27.63+2.17–3.79.711.67 ...
169.9835.49KodiakSciencesKOD ... dd149.93+23.62–1.25...–4.09 ...
100.4722.17KornitDigital KRNT ... dd97.04+6.41.27 .69 .87 ...
36.3719.99KraftHeinz KHC 4.7 dd33.80+0.291.58 2.81 2.53.40
31.545.00KratosDefenseKTOS ... cc29.29+2.75.11 .15 .18 ...
39.6025.50KronosBio KRON ... ...28.93+1.44...–4.42 –2.43 ...
75.0033.08KrystalBiotechKRYS ... dd68.96–0.74–1.20 –1.79 –2.67 ...
45.4516.91Kulicke&Soffa KLIC 1.3 3142.99+7.32.833.20 3.12.14
43.006.35KuraOncology KURA ... dd33.45+3.50–1.51 –1.70 –1.97 ...
25.805.07KuraSushiUSAKRUS ... dd25.28+2.63–2.08 –2.33–.22 ...
91.9225.43KymeraTherapKYMR ... ...77.61+15.66...–1.44 –1.51 ...L
132.9833.00LGIHomes LGIH ... 12116.30+9.597.0211.26 11.32 ...
236.81100.00LHCGroup LHCG ... 62204.19+4.973.07 5.00 5.59 ...
40.0413.31LKQ LKQ ... 1937.91+2.821.74 2.05 2.50 ...
127.2032.01LPLFinancial LPLA .8 21125.68+17.345.86 6.98... .25
11.222.50LSIInds LYTS 2.0 3610.04+0.43.36 .29 .49.05
15.908.95LakeShoreBancorpLSBK 3.9 1813.44+0.43.77 .36... .13
16.958.31LakelandBcp LBAI 3.5 1314.29+1.181.13 1.41 1.47.125
62.4430.49LakelandFin LKFN 2.2 1962.00+3.303.30 3.23 3.26.34
36.7711.76LakelandInd LAKE ... 1036.50+8.70.414.03 1.73 ...
585.42181.38LamResearch LRCX 1.0 25509.76+25.8115.10... ...1.30
96.8230.89LamarAdv LAMR 2.3 3787.50+6.72...2.18 2.98.50
186.70114.55LancasterColonyLANC 1.7 37180.54+5.964.97 5.45 5.90.75
12.247.48Landec LNDC ... dd10.95+0.29–1.31... ... ...
26.5014.24LandmarkBncpLARK 3.0 625.44+1.834.10.91 .92.20
17.867.05LandmarkInfrPtrsLMRK 6.7 dd11.96+0.40.33 .63 .47.20
14.8010.77LandosBio LABP ... ...11.05–4.95... ... ... ...
158.9185.30LandstarSystemLSTR .6 30148.34+8.944.98... ....21
18.888.67Lantheus LNTH ... cc18.80+2.53.79 .43... ...
25.877.43 LarimarTherapLRMR ... dd18.54+2.83–14.64–1.87... ...
46.8913.54LatticeSemi LSCC ... cc43.00+2.89.33 .67 .77 ...
21.537.30LaureateEduc LAUR ... dd13.98+0.97...–.99 5.61 ...
55.0424.52LawsonProductsLAWS ... 4050.47+0.88.772.60 2.31 ...
3.181.15LeapTherap LPTX ... dd 2.63+0.30–1.47–.64 –.42 ...
16.908.50LegacyHousingLEGH ... 1116.18+2.011.18 1.44 1.53 ...
43.2424.64LegendBiotechLEGN ... dd27.45+2.18...–1.37–.55 ...
50.5318.76LeMaitreVascularLMAT .8 5348.27+0.21.88 .931.12.095
368.66135.72LendingTree TREE ... dd342.64+17.121.22 4.24 1.06 ...
32.8419.15Leslie's LESL ... cc28.05–0.55....56 .64 ...
25.4013.45LevelOneBncpLEVL .9 922.28+1.432.57 2.45 2.20.05
9.651.03LexiconPharmLXRX ... dd 8.49+0.581.16 –.74 –.39 ...
14.086.04LexinFintech LX ... 27 9.99+2.22...3.8512.10 ...
47.7014.31LiAuto LI ... dd30.40–1.85...–.70.11 ...
162.2680.14LibertyBroadbandALBRDA .0 cc146.63+1.46...1.79 3.49.4375
165.2386.20LibertyBroadbandCLBRDK ... cc148.61+2.56... ...3.36 ...26.6315.24LibertyGlobalALBTYA ... dd24.62+0.48...–.26.84 ...
58.3115.98LibertyGlobalBLBTYB ... dd24.00–1.00...–.26.84 ...
25.9914.36LibertyGlobalCLBTYK ... dd24.36+0.20...–.26.84 ...
19.097.55 LibertyLatAmA LILA ... dd11.10+1.01...–3.22.17 ...
18.287.47LibertyLatAmCLILAK ... dd10.94+1.05...–3.26.04 ...
45.3716.87LibertyFormOneAFWONA ... dd39.87+3.62...–2.97–.20 ...
47.9218.31LibertyFormOneCFWONK ... dd44.33+4.10...–3.01–.20 ...
29.7613.59LibertyBravesABATRA ... dd29.43+2.07...–1.23 –1.97 ...
29.4113.20LibertyBravesCBATRK ... dd28.72+1.94...–1.23 –1.97 ...
51.1122.54LibertySiriusALSXMA ... 5243.38+2.96... ... ... ...
50.5222.63LibertySiriusCLSXMK ... 5242.77+2.21....75... ...
134.002.10LibertyTripAdvBLTRPB ... dd32.00–0.03... ... ... ...
7.050.86LibertyTripAdvALTRPA ... dd 5.06+0.98....22–.19 ...
16.503.26LifetimeBrandsLCUT 1.2 dd14.37+0.47–2.16.83 .95.0425
8.891.43LifewayFoodsLWAY ... 25 6.30+0.28.03...–.13 ...
203.8357.24LigandPharm LGND ... dd203.03+17.68–.18 6.11 4.63 ...
8.193.43LimelightNetworksLLNW ... dd 4.43–0.13–.14.03 .06 ...
31.453.51LiminalBioSci LMNL ... dd 5.22+0.64–9.65... ... ...
21.8510.60Limoneira LMNR1.9 dd15.83–0.14–.96... ....075
8.991.69LincolnEduc LINC ... 16 6.22+0.33.08 .24 .50 ...
125.2459.30LincolnElectricLECO ... 34115.21+0.714.68 3.96 4.82 ...
22.133.01LiquiditySvcs LQDT ... cc17.16–2.36–.11.51 .56 ...
287.92103.63Littelfuse LFUS .7 50262.00+18.635.29 7.87 9.08.48
77.2933.40LivaNova LIVN ... dd67.63+4.73–3.21... ... ...
52.457.57LiveOakBcshs LOB .3 3143.12+3.24...2.24 2.64.03
70.8814.08LivePerson LPSN ... dd70.24+6.88–1.53... ... ...
10.985.60LixiangEduc LXEH ... 16 8.73+0.23.68... ... ...
16.681.95Lizhi LIZI ... dd11.40+8.10...–.22.27 ...
11.603.05LogicBioTherapLOGC ... dd 8.61+0.55–1.78 –1.46... ...
111.9231.37LogitechIntl LOGI .8 21111.85+6.932.70 5.66 4.16.8729
13.965.70 LoopIndustriesLOOP ... dd11.33+0.85–.38 –.76 –.55 ...
36.4213.68LoralSpace LORL .0 9830.91+5.51...7.96 7.761.50
31.809.50LordstownMotorsRIDE ... dd26.77+1.59.12–.60–1.00 ...
61.464.00Lovesac LOVE ... dd57.57+1.03–1.07.16 .26 ...
29.9617.00LuciraHealth LHDX ... ...24.98+7.98... ... ... ...
399.90128.85lululemon LULU ... 78334.08+5.40... ... ... ...
112.0859.06Lumentum LITE ... 3788.78–5.021.75 6.43 6.92 ...
47.809.45LuminarTech LAZR ... cc33.35+0.65.16–.24 –.26 ...
27.500.65LuminarTechWtLAZRW ... ...21.74+2.63... ... ... ...
41.6920.61Luminex LMNX 1.4 7529.57+1.48–.09.44 .90.10
36.726.74LumosPharmaLUMO ... dd18.34+1.14–10.35–3.37 –3.83 ...
11.346.76 LutherBurbank LBC 2.3 1310.00+0.21.751.27 1.48.0575
54.5014.56Lyft LYFT ... dd53.12+8.66...–2.82 –1.73 ...
22.008.76LyraTherap LYRA ... dd10.68+0.11...–2.03 –1.92 ...M
64.3915.03MacomTech MTSI ... dd62.71+5.85–.69 1.87 2.11 ...
3.241.01MDCPartnersMDCA ... dd 3.24+0.49....77 .91 ...
83.2647.19MGEEnergy MGEE2.3 2565.35+1.672.51 2.67 2.86.37
62.5021.64MGPIngredientsMGPI .8 2662.36+4.462.27 2.32 2.59.12
3.290.70MINDTechnologyMIND ... dd 2.24+0.10–1.10–.96 –.05 ...
192.3066.87MKSInstrum MKSI .5 26162.33+4.266.33... ... .20
13.403.76MTBC MTBC ... dd10.75–0.67–.60...–.95 ...
60.6913.15MTSSystemsMTSC .0 dd58.91+0.37–14.161.42 1.83.30
67.7816.33MYRGroup MYRG ... 1960.04+4.432.26...3.36 ...
10.836.01Macatawa MCBC3.7 10 8.57+0.27.88 .76....08
32.184.04Macrogenics MGNX ... dd22.86+2.42–3.16 –3.20 –2.10 ...
137.2856.82MadrigalPharmMDGL ... dd120.50+1.74–2.22... ... ...
5.922.46MagalSec MAGS20.647 5.25+0.95.07 .52 .751.079
95.4330.60MagellanHealthMGLN ... 1894.18+0.202.28.312.09 ...
14.255.76MagentaTherapMGTA ... dd 9.75+0.91–2.07... ... ...
17.496.31MagicSoftwareMGIC 2.1 3416.34+0.17.26 .73 .78.175
58.504.09Magnite MGNI ... dd54.95+20.31–.48 –.02.11 ...
14.307.50MagyarBancorpMGYR ... 2110.61–0.40.38 .19 .24 ...
33.3310.00MakeMyTrip MMYT ... dd28.56+0.03...–.77 –.72 ...
81.8118.02MalibuBoats MBUU ... 2375.20+5.092.95 4.98 5.74 ...
21.3110.06MalvernBancorpMLVF ... 1916.15+0.33.47 .981.23 ...
5.450.56MammothEnergyTUSK ... dd 4.52+0.59–1.76–.71–1.12 ...
132.3535.20ManhattanAssocMANH ... 96130.46+17.231.36 1.52 1.73 ...
20.326.49Mannatech MTEX 3.5 618.48–0.041.3513.50 15.501.00
6.130.80MannKind MNKD ... dd 4.70+1.18–.27 –.18 –.09 ...
101.3555.25ManTechIntl MANT1.4 2888.77–0.922.83 2.88 3.20.32
37.2623.62MaravaiLifeSciMRVI ... ...34.49–0.35....36 .61 ...
4.051.10Marchex MCHX ... dd 2.99+0.07–.09 –.23 –.01 ...
5.700.77MarinSoftwareMRIN ... dd 2.78+0.62–1.95 –2.31–.43 ...
17.144.16MarinusPharmaMRNS ... dd13.60+1.17–3.96 –2.45 –2.07 ...
3.351.32MarkerTherapMRKR ... dd 2.15+0.23–.47 –.50 –.68 ...
606.45275.50MarketAxess MKTX .5 73571.66+30.907.85 8.35 9.33.66
21.454.66MarlinBusSvcsMRLN4.1 dd13.63–0.622.20 2.60 2.62.14
150.9746.56Marriott MAR .0 cc129.48+13.173.80...2.21.48
20.1310.67MartenTransportMRTN .9 2016.90+1.05.84 .99... .50
3.950.91MartinMidstreamMMLP1.1 32 1.90+0.19–4.44–.16 –.05.005
55.7016.45MarvellTech MRVL .5 2350.05–1.412.34... ... .06
284.86143.90Masimo MASI ... 68260.29+4.373.44 3.48... ...
29.924.90MasterCraftBoatMCFT ... dd27.53+2.00–1.281.96 2.82 ...
159.9987.56MatchGroup MTCH ... ...159.82+19.96.492.25 2.90 ...
82.2510.65Materialise MTLS ... dd71.00+5.71.03–.08.07 ...
16.007.11MatrixServiceMTRX ... dd12.81+1.02–1.24.23 .65 ...
19.426.53Mattel MAT ... dd18.51+0.39–.62.36 .54 ...
36.1617.01MatthewsIntl MATW2.6 dd32.99+2.46–2.792.96 3.13.215
50.0011.78MaxeonSolarMAXN ... ...46.79+6.19...–6.60 –3.13 ...
98.4441.93MaximIntProductsMXIM .0 3389.20+1.492.41...3.25.48
22.1414.80McAfee MCFE1.7 dd20.57+1.72...1.36 1.45.087
83.9544.32McGrathRentMGRC2.2 1975.47+5.683.93 3.91 4.16.42
7.101.29MedallionFin MFIN ... dd 6.67–0.18–.07...1.03 ...
13.252.79MediciNova MNOV ... dd 6.57+0.80–.30 –.32 –.08 ...
6.071.44MediWound MDWD ... dd 6.05+1.22.18–.39 –.24 ...
150.5758.72Medpace MEDP ... 45147.05+14.262.67... ... ...
21.778.82MeiraGTx MGTX ... dd15.95+1.62–1.65... ... ...
22.6610.81MelcoResortsMLCO .0 dd17.37+1.38.78–.58 –.27.1651
2020.00422.22MercadoLibre MELI ... dd1918.13+138.62–3.71...2.75 ...
33.9917.09MercantileBankMBWM4.0 1128.92+1.772.71 2.26 2.13.29
12.565.77MercerIntl MERC2.1 dd12.23+0.93...–.13.34.065
96.2952.24MercurySystemsMRCY ... 5274.92+3.861.56... ... ...
4.250.69MereoBioPharmaMREO ... dd 2.74+0.02–2.49 –1.42–.32 ...
10.958.56MeridaMergerCorp.IMCMJ ... cc10.70+0.54.03... ... ...
18.368.88MeridianBancorpEBSB 2.0 1215.91+0.761.29... ... .08
29.235.51MeridianBiosciVIVO ... 1829.02+6.921.07... ... ...
26.0010.68Meridian MRBK2.3 522.00+1.724.27 3.14 2.64.125-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