February 8, 2021 BARRON’S M21
Nasdaq Issues
60.2725.18MeritMedical MMSI ... dd58.69+4.54.101.52 1.85 ...
8.861.49MerrimackPharmMACK ... dd 7.44+0.72–1.30 –4.94 –4.12 ...
29.094.12MersanaTherapMRSN ... dd23.58+4.52–.65–1.45... ...
31.2710.18Merus MRUS ... dd26.00–1.52–2.28...–2.24 ...
8.642.05MesaAir MESA ... 9 7.13+0.60.78 .361.04 ...
307.97181.90MesaLab MLAB .2 dd287.60+10.46.313.45 4.14.16
21.283.12Mesoblast MESO ... dd 9.61+0.62–.74... ... ...
43.1813.09MetaFinancial CASH .5 1342.16+3.532.94... ... .05
16.197.64Metacrine MTCR ... ... 9.64–0.09–2.39 –1.82 –2.28 ...
49.279.00Methanex MEOH .4 dd37.46+4.35–2.061.79 1.47.0375
16.488.31MetroCityBkshsMCBS2.7 1114.90+0.661.41 1.77 1.99.10
17.901.00Michaels MIK ... 1116.10+0.601.78 2.19 2.32 ...
155.3653.15MicrochipTechMCHP1.0 cc145.44+9.332.23 6.46 7.41.3685
87.2531.13MicronTech MU ... 3181.10+2.832.37...8.09 ...
245.09132.52Microsoft MSFT .9 36242.20+10.245.76... ... .56
806.0190.00MicroStrategyMSTR ... dd806.00+188.69–.78 5.79 6.55 ...
12.400.15MicroVision MVIS ... dd11.54+4.43–.24...–.02 ...
25.7015.50MidPennBancorpMPB 3.2 823.40+1.643.10 2.88 2.61.19
149.3941.73Middleby MIDD ... 29137.93+2.216.33...6.04 ...
85.9248.79MiddlesexWaterMSEX1.3 3883.06+3.462.01 2.13 2.22.2725
27.5212.48MidlandStBncpMSBI 5.2 2120.42+2.03.362.62 2.54.28
33.1615.25MidWestOneFinMOFG3.3 6727.45+2.86.412.65 2.73.225
22.001.69MilestonePharmMIST ... dd 8.27+0.89–3.50... ... ...
41.4214.39MillerHermanMLHR2.0 dd37.79+3.54–.15 3.23....1875
47.8720.15MillicomIntl TIGO ... dd36.98–0.051.48–2.71... ...
59.4825.14Mimecast MIME ... cc42.70–0.36–.04 1.08 1.18 ...
2.721.45MindCTI MNDO9.1 10 2.64+0.19.26 .21 .42.24
15.221.81MinervaNeurosciNERV ... dd 3.41+0.22–1.85.03–.35 ...
249.4266.01MiratiTherapMRTX ... dd207.53+2.20–5.69 –8.14 –8.63 ...
27.439.14MirumPharm MIRM ... dd19.40+1.28–4.58 –3.59... ...
18.836.71Misonix MSON ... dd18.75+4.99–1.19–.91... ...
20.9211.75MissionProduceAVO ... 5120.74+1.51.45 .921.03 ...
185.9817.91Moderna MRNA ... dd176.24+3.08–1.55...13.74 ...
172.1940.40ModivCare MODV ... 86172.19+13.62–.26 7.55 6.57 ...
34.1212.52Momo MOMO .0 1117.39+2.11...9.8710.55.76
63.9512.83MonarchCasinoMCRI ... 7557.52+4.671.70... ... ...
60.0041.19Mondelez MDLZ 2.2 2356.21+0.772.47 2.88 3.10.315
9.301.15MoneyGram MGI ... dd 8.59+0.92...–.21 –.05 ...
419.9493.81MongoDB MDB ... dd412.66+43.05...–1.05–.98 ...
406.75130.12MonolithicPowerMPWR .6 cc359.51+4.223.50 5.71... .50
63.7837.09Monro MNRO1.4 cc62.42+3.951.71... ... .22
95.1150.06MonsterBev MNST ... 4191.10+4.272.03 2.30... ...
245.52102.59Morningstar MORN .5 58237.35+7.463.52 3.18 3.54.315
39.089.90Morphic MORF ... dd37.98+4.32–2.69 –1.34 –1.80 ...
35.7318.21MorphoSys MOR ... cc28.92–1.06–.91... ... ...
25.7010.43MotorcarPartsMPAA ... cc25.16+2.53–.39 1.40 1.89 ...
5.221.78MustangBio MBIO ... dd 4.67+0.50... ... ... ...
31.009.24MyriadGeneticsMYGN ... dd28.93+1.38–2.69.17–.14 ...N
31.7013.33NapcoSecurityNSSC ... 6426.42+0.50.46 .681.22 ...
39.7526.10NBTBancorp NBTB 3.1 1434.42+1.412.37... ....27
32.059.24NGMBiopharmNGM ... dd26.68+1.02–.85... ... ...
288.73110.59NICE NICE ... 87271.03+9.753.00 5.68 6.31 ...
30.8115.49NIC EGOV1.3 3128.20+1.28.751.01 1.01.09
35.668.06NMIHoldings NMIH ... 1022.03+0.822.47... ... ...
9.741.35NN NNBR ... dd 7.00+0.97–1.13–.11.20 ...
184.1358.41NXPSemi NXPI .8 cc181.99+21.52.199.3210.38.375
16.202.31NabrivaTherapNBRV ... dd 2.90+0.28–11.20–5.36 –3.35 ...
94.8120.26NanoXImagingNNOX ... ...69.77–6.01–.75 –.98–1.04 ...
21.5515.89Nanobiotix NBTX ... dd17.93+1.26–2.63... ... ...
81.6313.85NanoStringTechNSTG ... dd75.13+5.10–1.18 –2.79 –2.11 ...
6.601.10NantHealth NH ... dd 4.51+0.29–.57... ... ...
23.882.52NantKwest NK ... dd23.72+4.85–.70 –.77 –.84 ...
145.4071.66Nasdaq NDAQ1.4 26142.59+7.325.59 6.29 6.80.49
127.1916.87Natera NTRA ... dd119.07+12.43–1.79... ... ...
67.7339.01Nathan's NATH 2.3 2161.47+5.963.19 1.23 1.42.35
196.4335.71NationalBeverage FIZZ .0 32109.35–42.192.78... ...3.00
9.851.62 NatlCineMediaNCMI 6.5 dd 4.30+0.14.46...–.07.07
47.4020.42NatlInstrumentsNATI 2.6 3842.01+0.611.09.761.18.27
70.2534.00NatlResearch NRC .0 3450.28+4.981.26 1.16 1.21.21
16.9510.14NatlSecurity NSEC 2.3 dd10.61–0.811.61... ... .06
52.6111.70NationalVision EYE ... cc49.07+2.70.40....88 ...
281.98120.55NatlWesternLifeNWLI .2 7192.30+12.3037.22... ... .36
15.984.75NaturalAlt NAII ... cc15.25+0.88–.25.18... ...
33.6616.38NatusMedical NTUS ... dd25.87+1.50–.47 1.50 1.70 ...
14.874.07Navient NAVI 5.1 612.43+1.182.12...3.19.16
103.9565.32nCino NCNO ... dd76.40+4.70...–.17... ...
25.0613.63NektarTherap NKTR ... dd20.18+0.48–2.52 –2.69 –2.43 ...
38.7518.67NeoGames NGMS ... ...29.62+0.69–.02.25 .42 ...
87.3448.91Neogen NEOG ... 7685.94+5.071.13 1.18 1.32 ...
18.135.81NeoleukinTherapNLTX ... dd13.89+1.29–2.57–.70... ...
1.840.45NeosTherap NEOS ... dd .89+0.11–.34 –.36 –.09 ...
5.882.70Net1UEPS UEPS ... dd 4.69–0.22–1.37....09 ...
70.6434.66NetApp NTAP 2.8 2267.38+0.943.52 3.89 4.34.48
128.3853.17NetEase NTES .7 43124.02+9.034.77...27.75.195
593.29290.25Netflix NFLX ... 91550.79+18.406.08 9.7012.99 ...
46.3815.01Netgear NTGR ... 2139.42–1.971.90 3.24 3.61 ...
31.1919.11NetScout NTCT ... cc30.59+1.36–.04 1.65 1.73 ...
136.2672.14Neurocrine NBIX ... 28116.14+6.394.16 3.11 4.73 ...
22.431.25Neuronetics STIM ... dd18.62+0.99–1.58 –1.52–.80 ...
65.907.01NewFortressEner NFE .8 dd49.61+4.93–1.62–.87 1.23.10
14.454.62NewMtnFin NMFC10.0dd11.97+0.521.22 1.38 1.22.30
6.370.98NYMortgageNYMT10.0dd 3.99+0.26.64–1.09.50.10
26.4810.44NewellBrands NWL 3.5 dd26.13+2.11.25...1.47.23
12.332.49Newmark NMRK .5 38 8.02+1.26... ... ... .01
22.257.90NewsCorpA NWSA .9 dd21.22+1.82... ... ... .10
21.587.88NewsCorpB NWS 1.0 dd20.82+1.94... ... ... .10
22.057.59NewtekBusSvcsNEWT9.4 ...21.79+1.22...2.14 2.17.47
131.0043.37NexstarMedia NXST 2.2 11125.50+11.834.80...14.18.70
50.767.91NextCure NXTC ... dd12.62+1.02–2.15... ... ...
23.805.10 NextGenHlthcrNXGN ... cc19.99+0.21.11... ... ...
11.004.76NicholasFin NICK ... 1010.80+1.62.451.80 1.91 ...
93.9910.34Nikola NKLA ... ...23.60+0.51...–.54 –.92 ...
9.990.729F JFU ... dd 1.72+0.49... ... ... ...
74.0043.25908Devices MASS ... dd68.00+12.89...–.34... ...
53.006.08NiuTech NIU ... cc45.84+2.11...2.07 5.05 ...
79.1622.46Nkarta NKTX ... dd47.74+8.08...–3.82 –2.09 ...
38.569.04nLIGHT LASR ... dd33.81+2.13–.35.11 .33 ...22.421.81NobleMidstreamNBLX 5.6 813.30+1.733.08 2.16 2.09.1875
9.313.14Noodles NDLS ... dd 8.90+0.43.04–.24.26 ...
216.8796.46Nordson NDSN .8 44188.07+9.084.27 6.47 7.18.39
29.006.20NortheastBank NBN .1 827.47+1.41... ...3.70.01
15.664.70NorthernTechsIntlNTIC 1.8 dd14.33+1.13–.15.48 .65.065
104.4560.67NorthernTrust NTRS 2.9 1897.16+7.975.46 6.43 7.08.70
16.228.72 NorthfieldBancNFBK 3.3 1813.22+0.86.76 .941.02.11
40.6317.32NorthrimBanCorpNRIM 4.0 734.75+2.635.11 3.50 2.77.35
15.998.52NorthwestBcshsNWBI 5.8 2213.17+0.42.621.01 1.01.19
36.7018.52NorthwestPipeNWPX ... 1231.80+1.552.85 1.89 2.15 ...
80.5245.06Northwestern NWE 4.3 1856.44+1.973.98 3.34 3.52.60
24.4015.12NortonLifeLockNLOK 2.4 dd21.07 ...6.05 1.42 1.59.125
36.2021.20NorwoodFin NWFL4.2 1224.65–0.032.09 1.29 1.25.26
81.1625.70NovaMeasuringNVMI ... 4775.30+5.671.26 2.03 2.18 ...
135.5866.44Novanta NOVT ... cc135.16+10.241.16 2.34... ...
300.006.26Novavax NVAX ... dd290.18+69.24–5.51... ... ...
182.7453.40Novocure NVCR ... cc175.85+14.89–.07.26 .44 ...
50.9713.51NuanceCommsNUAN ... cc50.38+4.84.07 .75 .86 ...
10.593.81NuCana NCNA ... dd 6.37+0.59–.84... ... ...
52.3815.21NurixTherap NRIX ... dd38.78+2.40...–1.83 –1.77 ...
37.8611.31Nutanix NTNX ... dd33.58+3.06...–2.24... ...
80.1328.55Nuvasive NUVA ... dd57.72+3.981.23 1.20 2.37 ...
589.07180.68NVIDIA NVDA .1 89543.64+24.054.52 9.70... .16O
48.1213.60ODP ODP .0 dd46.77+4.081.80 3.92 4.37.25
10.725.54OPBancorp OPBK 3.5 10 8.08+0.49.851.12 1.18.07
6.471.12OPKOHealth OPK ... dd 5.30–0.11–.53.03 .19 ...
9.251.24Orbcomm ORBC ... dd 8.46+0.97–.23 –.32 –.19 ...
496.61251.52OReillyAuto ORLY ... 20448.29+22.8217.88 16.89 19.80 ...
98.2649.96OSISystems OSIS ... 2793.40+3.384.05 5.16 5.50 ...
11.250.98O2MicroIntl OIIM ... ... 9.16+0.21–.19.40–.08 ...
6.022.33OaktreeSpec OCSL 7.3 9 6.00+0.44.28 .53 .59.12
16.102.80OasisMidstreamOMP13.4cc16.10+2.083.41 2.63 2.74.54
45.8720.00OasisPetrol OAS ... dd45.12+7.65–.41.557.84 ...
6.301.63ObsEva OBSV ... dd 3.87+0.29–2.49... ... ...
23.7111.60OceanFirstFinOCFC3.6 1818.84+0.681.02 1.65 1.78.17
24.303.78OcularTherapeutixOCUL ... dd19.76+1.61–1.91 –1.18... ...
46.5012.56OdonateTherap ODT ... dd26.66+3.55–4.05 –4.15 –3.09 ...
35.9516.50OfficePropIncm OPI 9.0 1624.33+1.19.63 .24–.08.55
34.5819.20OhioValleyBancOVBC3.7 1222.90+1.41... ... ... .21
287.3588.66Okta OKTA ... dd282.94+23.93–1.78... ... ...
213.66105.80OldDomFreightODFL .3 37209.45+15.455.68 7.20 8.18.20
18.5011.19OldNatlBncp ONB 3.2 1317.55+0.761.36 1.44 1.37.14
13.265.96Old2ndBcp OSBC .4 1211.12+1.30.92 .97 .98.01
60.2735.73OlemaPharmOLMA ... ...47.40+4.95...–.98–1.22 ...
123.5228.83Ollie'sBargain OLLI ... 2691.38–3.352.14... ... ...
16.657.74OlympicSteel ZEUS .5 dd15.55+1.90.34–.48 1.10.02
193.6050.38OmegaFlex OFLX .7 95172.05–12.951.71.26 .33.28
25.468.50Omeros OMER ... dd21.14+1.68–1.71 –2.51 –1.91 ...
137.9954.24Omnicell OMCL ... cc128.24+10.44.743.54 3.98 ...
39.438.17ONSemi ON ... 6938.39+3.90.561.60 1.96 ...
37.8614.60Oncorus ONCR ... ...24.00+1.75...–3.62 –2.56 ...
39.6111.151-800-FLOWERSFLWS ... 2031.69+0.96...1.63 1.71 ...
8.073.12180DegreeCapTURN ... dd 6.90+0.58....10 .25 ...
56.7615.001LifeHealthcareONEM ... dd55.90+5.30...–.85 –.50 ...
15.005.20 111 YI ... dd12.70+1.68...–2.31 –1.74 ...
38.053.41OneWaterMarineONEW ... 1136.82+4.492.77 4.35 4.73 ...
99.898.55Ontrak OTRK ... dd82.24+2.95–1.56...–.26 ...
41.939.37OpenLending LPRO ... dd39.42+3.13.14....85 ...
49.8329.12OpenText OTEX 1.6 cc48.74+3.95.863.23 3.39.2008
32.3910.55OpendoorTechOPEN ... dd26.60+0.48...–1.27–.55 ...
14.992.60OpendoorTechWtOPENW ... ...13.00+1.88... ... ... ...
11.494.60Opera OPRA ... 6 9.27+0.66.52 .22 .61 ...
23.105.26OportunFin OPRT ... dd16.86+0.85.40–1.041.68 ...
18.0610.62OptheaADR OPT ... dd10.90–0.92–.34.03–1.21 ...
12.759.53Optibase OBAS ... 1011.30–0.69–.38 1.10.70 ...
4.622.05OpticalCable OCC ... dd 3.57+0.33–.83.21 .16 ...
10.003.14Optinose OPTN ... dd 4.47+0.49–2.63 –2.07 –1.35 ...
20.885.74OptionCare OPCH ... dd19.89+1.41–.49 –.07.38 ...
19.755.23OraSureTechsOSUR ... dd14.56–0.67.27–.17.97 ...
13.153.76OrchardTherapORTX ... dd 7.39+1.64–1.76 –2.08 –1.39 ...
2.851.01OrganiGram OGI ... dd 2.34+0.51–.59 –.19 –.04 ...
40.8118.60OricPharm ORIC ... dd33.77+4.45...–2.95 –2.14 ...
36.3915.98OriginBancorpOBNK1.2 2233.62+2.031.55... ....10
13.988.89Orphazyme ORPH ... dd12.51+0.69–2.53 –3.02–.96 ...
18.6515.14OrthoClinical OCDX ... ...17.81+1.31–.73... ... ...
46.5722.11OrthofixIntl OFIX ... 3441.88+1.47–1.51–.03.71 ...
55.9832.21OrthoPediatricsKIDS ... dd50.45+4.27–.94–1.34–.69 ...
9.672.81OsmoticaPharmOSMT ... dd 4.60+0.43–5.17–.66... ...
6.981.53Otonomy OTIC ... dd 5.47+1.22–1.45 –1.34... ...
56.9030.95OtterTail OTTR 3.5 1741.86+2.172.17 2.35 2.49.39
66.9642.50OutsetMedical OM ... dd54.74+2.91...–3.82 –2.85 ...
128.502.47Overstock OSTK ... cc92.60+15.00–3.461.15–1.15 ...
9.401.80OvidTherap OVID ... dd 3.19+0.38–1.54 –1.35 –1.23 ...
23.118.37OxfordImmunotecOXFD ... dd21.98+0.13–.07 –.60 –.11 ...
9.571.86OxfordLane OXLC12.0dd 6.77+0.54...1.45 1.28.0675
6.262.04OxfordSquareOXSQ10.8dd 3.90+0.37–.69.39 .37.035
41.3717.24OysterPtPharmaOYST ... dd22.19+3.42...–2.69 –3.65 ...
63.1638.09OzonHoldingsOZON ... ...62.99+14.65...–88.72 –94.26 ...PQ
64.4522.00PAMTransportPTSI ... 1855.74+4.093.09 4.30 5.10 ...
8.263.75P&FIndustries PFIN .0 dd 6.35+0.461.51... ... .05
15.707.31PCBBancorp PCB 3.0 1313.23+1.391.04 1.40 1.29.10
53.7230.10PCConnectionCNXN .0 2251.89+2.803.10 2.14 2.76.32
11.053.95PCTEL PCTI 2.6 46 8.39+1.03.21 .26 .41.055
25.844.51PDCEnergy PDCE ... dd25.35+3.64–.89–6.22... ...
26.428.61PDFSolutions PDFS ... dd20.84+1.52–.17.05 .45 ...
14.647.31PDLCommBncpPDLB ... dd 9.72+0.30–.29....77 ...
10.636.41PICO PICO ... 40 9.03+0.43.57–1.70.24 ...
63.2231.05PMVPharm PMVP ... ...37.90+3.76...–1.14 –2.30 ...
37.5110.61PPD PPD ... cc35.58+3.42.19... ... ...
47.3519.40PRAGroup PRAA ... 1136.12+3.151.89 3.20 3.00 ...
137.8858.67PRAHealthSciPRAH ... 36121.87–1.373.68 4.67 5.85 ...
7.891.77PRGXGlobalPRGX ... dd 7.54+0.02–.60.22 .39 ...
142.9243.90PTC PTC ... cc142.73+9.821.12 3.14... ...70.8230.79PTCTherap PTCT ... dd63.55+5.73–4.27 –6.30... ...
103.1949.11Paccar PCAR 1.3 2696.58+5.363.74 5.73 6.71.32
41.652.20PacBiosciCA PACB ... dd36.22+3.87–.55.17–.47 ...
7.282.95PacificMercBncpPMBC ... 18 6.15+0.25....57 .65 ...
37.8713.93PacificPremBncpPPBI 3.3 8335.93+2.68.752.57 2.63.30
77.8927.46PaciraBioSci PCRX ... 2674.00+7.92–.27...3.59 ...
19.6110.40PactivEvergreenPTVE ... ...14.78+0.65...–.50 1.90 ...
37.5213.84PacWestBancorpPACW3.1 dd32.74+2.55–10.613.57 3.72.25
121.8739.21Palomar PLMR ... cc104.35+4.76.49 .392.26 ...
40.1110.61PanAmerSilverPAAS .9 cc32.06–0.40.55 .881.87.07
27.7510.28PandionTherapPAND ... dd17.96–0.04...–2.09 –1.54 ...
108.3628.55PapaJohn's PZZA .9 cc101.80–0.48–.24... ....225
8.032.50ParatekPharmaPRTK ... dd 7.86+1.37–3.93 –1.61–.12 ...
34.4010.78Park-Ohio PKOH1.6 dd31.50+3.313.12...2.67.125
6.462.90PartnerCommsPTNR ... cc 4.49–0.18.03 .04 .15 ...
38.238.09PassageBio PASG ... dd21.58+2.92...–2.72 –2.78 ...
22.1117.23PatriaInvts PAX ... ...22.08+4.23... ... ... ...
76.3716.70PatrickIndustriesPATK 1.5 2275.57+6.513.85 4.03... .28
14.003.83PatriotNatBncpPNBK ... dd10.85+0.60–.72 1.37 1.43 ...
14.638.06PatriotTransportPATI .0 61 8.99+0.08.08... ...3.00
36.8812.93Patterson PDCO3.3 dd31.90+0.22–6.251.94 2.03.26
7.791.61PattersonUTIEnPTEN 1.3 dd 6.24+0.09–4.27 –2.10 –1.61.02
99.9547.87Paychex PAYX 2.7 3191.63+4.313.04... ... .62
218.3466.98Paylocity PCTY ... cc203.04+15.581.15 1.67 2.07 ...
274.9482.07PayPal PYPL ... 76269.44+35.133.54 4.55 5.74 ...
31.7211.15PeapackGladFinlPGC .8 1925.61+2.091.37 1.92 2.46.05
147.2638.01Pegasystems PEGA .1 dd139.98+12.53–1.14.19 .15.03
171.0917.70Peloton PTON ... cc148.30+2.17... ... ... ...
129.003.75PennNational PENN ... dd128.91+25.19–5.001.65 2.29 ...
21.050.99PennVirginia PVAC ... dd11.21+1.174.67... ... ...
69.569.40Pennant PNTG ... cc55.63+1.86.11 .78 .95 ...
6.731.76PennantPark PNNT 8.4 dd 5.70+0.50–.24.55 .56.12
32.7518.72PennsWoodsBncpPWOD5.6 1122.97+1.432.16 1.58 1.53.32
16.369.37People'sUtdFinPBCT 5.0 1114.52+0.861.32 1.28 1.29.18
33.3817.91PeoplesBncpOHPEBO 4.5 1730.80+0.301.73 2.46 2.42.35
28.7613.30PeoplesBncpNCPEBK 2.7 1122.28+2.181.95.38 .57.15
48.5129.01PeoplesFinSvcsPFIS 3.8 1039.34+3.324.00... ....37
148.77101.42PepsiCo PEP 2.9 28140.96+4.395.20 5.76 6.221.0225
19.857.11 PerdoceoEducPRDO ... 813.28+1.45.971.72 1.69 ...
61.4018.88Perficient PRFT ... 6061.29+6.681.15 2.40 2.74 ...
2.170.54PerformantFin PFMT ... dd 1.13+0.06–.50... ... ...
20.613.43 PerionNetworkPERI ... 8020.43+5.91.50 .58 .59 ...
9.154.51Perma-PipeIntlPPIH ... dd 6.15+0.06.43 .66 .84 ...
53.464.27Personalis PSNL ... dd41.03+2.56–1.39... ... ...
31.0825.05PetcoHealth WOOF ... ...26.35+0.32...3.27 3.61 ...
39.2915.83PetIQ PETQ ... dd35.18+0.52–.51.601.39 ...
57.0021.20PetMedExpressPETS 3.2 2334.79–3.411.29 1.61 1.84.28
21.9913.50Pharming PHAR ... 2414.49+0.19.65 .63 .98 ...
30.9420.00Pharvaris PHVS ... ...29.00+9.00... ... ... ...
6.852.60PhaseBioPharmPHAS ... dd 4.31+0.46–1.43 –3.06 –2.14 ...
64.5422.06PhathomPharmPHAT ... dd43.55+5.05... ... ... ...
44.007.00Phenixfin PFX ... dd30.95+2.56–24.16–.46 –.18 ...
28.5116.27PhibroAnimal PAHC 2.2 2021.88+1.14...1.18 1.23.12
15.558.31Photronics PLAB ... 2312.09+0.99.52 .72 .93 ...
27.0314.06PilgrimPride PPC ... 2821.10+1.721.83 1.08... ...
204.7830.20Pinduoduo PDD ... dd196.16+30.45...–3.70... ...
74.6927.80PinnacleFinPtrsPNFP 1.0 1873.18+4.644.03 5.26 5.40.18
3.230.75PintecTech PT ... ... 1.39+0.12... ... ... ...
5.231.85Pixelworks PXLW ... dd 3.50+0.44–.24 –.39 –.21 ...
16.563.00PlainsAllAmPipe PAA 8.1 dd 8.93+0.562.71–3.241.28.18
17.093.04PlainsGP PAGP 8.0 dd 8.98+0.341.96–2.22... .18
7.291.30PlayaHotels PLYA ... dd 6.19+0.87–.03–1.59–.94 ...
36.0628.51Playtika PLTK ... cc31.00+1.86... ... ... ...
86.8735.16Plexus PLXS ... 2081.00+4.083.93 4.89 5.35 ...
35.6319.43PliantTherap PLRX ... dd34.10+9.49...–2.19 –2.92 ...
22.696.59Pluralsight PS ... dd21.24+0.44–1.19–.13... ...
19.458.64PolyPid PYPD ... ... 9.91+0.52–.97–2.18 –2.06 ...
401.29160.35Pool POOL .6 45359.32+5.146.40... ... .58
63.5623.69Popular BPOP 2.6 1061.86+5.115.87 6.39 6.69.40
2.390.75PortmanRidgePTMN12.1dd 1.99–0.01–.33.20 .28.06
17.627.63PoseidaTherapPSTX ... dd 9.00+0.30...–3.10 –2.78 ...
104.9866.10Poshmark POSH ... ...69.21–0.57... ... ... ...
6.001.50Potbelly PBPB ... dd 5.18–0.21–1.01 –1.62–.68 ...
53.8222.40PotlatchDelt PCH 3.3 2049.94+2.182.47 3.09 1.94.41
39.2915.62PowellIndustriesPOWL3.6 2528.78+0.111.42.361.06.26
99.0538.57PowerIntegrationsPOWI .5 7386.19+5.641.17 2.00 2.19.13
9.332.55PowerFleet PWFL ... dd 7.68+0.58–.59 –.06.28 ...
60.9523.90PraxisPrecisionPRAX ... ...53.61+2.72–12.43–3.05 –2.04 ...
11.101.26Precigen PGEN ... dd 8.10–0.40–2.09–.82 –.53 ...
16.604.46PrecisionBio DTIL ... dd14.98+2.86–2.21 –2.19 –2.00 ...
63.4120.04PreferredBankLAPFBC 2.4 1150.98+2.694.65 5.18 5.44.30
75.6636.16PreformedLinePLPC 1.1 1170.51+6.224.58 6.24 6.73.20
89.0623.69PreludeTherapPRLD ... ...84.21+19.26...–2.10 –1.91 ...
18.008.21PremierFinBncpPFBI 3.7 1116.05+0.681.64.87 .671.00
29.5710.98PremierFinl PFC 3.3 1828.83+1.071.75... ... .24
37.7927.11Premier PINC 2.2 1835.18+1.312.04 2.31 2.49.19
102.5341.15PriceSmart PSMT .7 3599.40+5.522.55... ... .35
32.289.42PrimorisSvcs PRIM .8 1631.84+2.741.61... ... .06
57.0023.31PrincipalFin PFG 4.3 1252.61+3.344.96 6.12 6.77.56
20.639.63ProfessionalHldgPFHD ... 3015.87+0.90... ... ... ...
15.923.08Progenity PROG ... dd 6.21–0.67...–5.92 –3.06 ...
49.2328.09ProgressSoftwarePRGS1.7 2442.36+2.181.76... ....175
50.4515.59Progyny PGNY ... cc49.92+3.15–.41.18 .43 ...
140.9183.81Proofpoint PFPT ... dd129.20+0.12–2.861.98 2.33 ...
9.433.40ProQRTherapPRQR ... dd 5.00+0.36–1.54–.92–1.05 ...
6.863.68ProspectCapitalPSEC10.5 ... 6.84+0.54... ....65.06
25.655.30ProtagonistTherapPTGX ... dd22.38+1.67–2.98 –1.94 –1.95 ...
67.0815.86ProtaraTherapTARA ... dd20.21+2.23–30.15–3.32 –1.70 ...
21.4610.95ProtectiveInsAPTVCA2.6 dd15.38+0.48....751.25.10
17.3010.23ProtectiveInsBPTVCB2.8 dd14.48+0.41....751.25.10
14.987.10Prothena PRTA ... dd14.52+3.31–1.95 –2.79 –1.53 ...
20.054.72ProventionBio PRVB ... dd14.83+1.06–1.06 –1.78 –2.12 ...
22.4611.40ProvidentFinPROV3.6 2115.40–0.651.01.861.04.14
18.369.53PrudentialBncpPBIP 2.2 1212.69+0.881.12.13 .15.07
58.6022.42PubMatic PUBM ... ...55.47+15.72....90 .16 ...
69.4837.64Pulmonx LUNG ... dd60.24+3.52...–2.22 –1.22 ...
14.955.50PumaBiotech PBYI ... dd12.26+0.52–1.95... ... ...
63.9533.00PureTechHealthPRTC ... 353.53–0.4714.96–.73–3.86 ...
41.084.42PurpleInnovationPRPL ... dd38.04+4.00–.51... ... ...
9.024.90Puyi PUYI ... dd 6.15+0.15–.08... ... ...70.2928.21QADA QADA .4 dd70.18+5.39–.82.85 .96.072
51.3520.53QADB QADB .5 dd49.80+3.80–.69.85 .95.06
12.602.26Q&KIntl QK ... ... 3.32+0.59...–14.06–9.91 ...
43.1822.39QCRHoldingsQCRH .6 1141.28+2.503.80 4.20 4.22.06
21.198.62QIWI QIWI 9.0 610.43+0.74...151.59 137.28.34
22.006.72QilianIntl QLI ... ... 7.10+0.17... ... ... ...
191.8367.54Qorvo QRVO ... 40167.14–3.742.80... ... ...
167.9458.00Qualcomm QCOM1.8 25145.84–10.444.52...8.16.65
57.2841.08QualtricsIntl XM ... ...55.24+11.24... ... ... ...
148.8463.37Qualys QLYS ... 58124.64–13.831.68 2.86 2.97 ...
84.9910.90Quanterix QTRX ... dd79.80+15.06–1.63... ... ...
8.491.26Quantum QMCO ... dd 8.05+0.92–.14 –.15... ...
22.996.52Quhuo QH ... dd 8.58+0.48....48 .42 ...
306.7272.99Quidel QDEL ... 28237.00–13.971.7317.76 37.26 ...
25.995.76QuinStreet QNST ... 4224.08+2.91.34... ... ...
10.382.40Quotient QTNT ... dd 5.29–0.77–1.44 –1.05–.99 ...
28.462.28QurateRetailBQRTEB .0 813.18+0.61... ...1.681.50
13.761.73QurateRetailAQRTEA .0 813.12+0.52... ...1.681.50
6.551.53Qutoutiao QTT ... dd 3.74+0.68...–3.61.33 ...R
41.8610.52RaptTherap RAPT ... dd20.73+0.81–9.89 –2.19 –2.65 ...
20.3710.61RBBBancorp RBB 2.7 1117.73+1.131.65... ... .12
189.9777.63RBCBearings ROLL ... 46179.84+12.515.06 3.79 4.42 ...
50.006.52RCIHospitalityRICK .3 dd47.98+9.50–.66...3.03.04
3.291.02RCMTech RCMT ... dd 2.97+0.34.31–.34.22 ...
54.9720.03REGENXBIORGNX ... dd46.33+5.00–2.58 –2.85 –4.66 ...
7.073.31RFIndustries RFIL .0 dd 6.17+0.30–.01.30 .55.02
31.9822.08RGCResourcesRGCO3.2 1823.18+0.671.30 1.34 1.43.185
10.203.00RISEEducationREDU ... dd 5.93+0.15.37–.23.41 ...
28.237.12R1RCM RCM ... cc27.92+2.69–.08.32 .59 ...
24.9115.25RackspaceTech RXT ... dd22.26–0.85....801.13 ...
14.776.57RadiusGlbInfr RADI ... ...12.98–0.02...–2.74 –1.05 ...
23.3010.15RadiusHealthRDUS ... dd22.94+4.24–2.89...–.63 ...
23.455.81RadNet RDNT ... dd19.24+1.33.29–.22.48 ...
29.6316.02Radware RDWR ... 9829.10+0.75.48 .66 .78 ...
3.981.75RamacoRscsMETC ... 73 3.15+0.21.61... ... ...
21.329.01Rambus RMBS ... dd19.55+0.56–.39 1.21 1.31 ...
24.707.92RandolphBancorpRNDB ... 720.00+1.00.644.47 4.08 ...
94.6031.34Rapid7 RPD ... dd91.07+4.25–1.10... ... ...
16.212.90RattlerMidstrmRTLR 7.9 1310.09+0.53....891.03.20
39.1016.01RavenIndustriesRAVN .0 5935.76+3.49.97 .64 .78.13
3.000.32RealNetworksRNWK ... dd 2.97+0.75–.53 –.57 –.23 ...
89.2036.91RealPage RP ... cc86.70+0.13.601.92 2.16 ...
29.305.00RealReal REAL ... dd24.06+0.38–2.11... ... ...
238.6288.17ReataPharm RETA ... dd114.95+11.36...–7.55–10.08 ...
55.0029.90RedRiverBcshsRRBI .5 1349.55+2.973.83 3.50 3.51.06
37.294.04RedRobin RRGB ... dd28.74+2.55–.61... ... ...
27.682.76RedRockResorts RRR .0 dd26.86+3.38–.05–1.57.99.10
85.429.63Redfin RDFN ... dd82.70+11.49–.88 –.35 –.01 ...
11.353.26RedHillBio RDHL ... dd 8.73+0.31–1.40–.88 –.65 ...
64.6531.80RegencyCtrs REG 4.8 cc49.11+1.931.43.931.09.595
664.64377.44RegenPharmREGN ... 16498.98–4.8630.52 39.47 39.81 ...
64.3732.56RelayTherap RLAY ... dd49.39–0.19–6.15 –4.81 –1.61 ...
54.0023.25RelmadaTherapRLMD ... dd33.84+1.16–2.76 –3.63 –3.81 ...
28.809.91RenalytixAI RNLX ... ...25.66–0.52...–.19.31 ...
39.7918.22Renasant RNST 2.4 2537.16+1.761.48...2.15.22
109.9816.05RenewableEnergyREGI ... 798.68+9.088.78 3.05 6.57 ...
49.6811.69Rent-A-Center RCII 2.5 1449.61+6.313.10 3.49 3.86.31
46.4421.45RepareTherapRPTX ... ...36.71–0.40...–2.12 –2.20 ...
226.9778.41Repligen RGEN ... cc222.06+22.06.44...1.65 ...
54.858.58Replimune REPL ... dd43.39+4.59–1.54...–1.85 ...
42.9027.05RepublicBcpKYARBCAA3.1 939.25+3.163.99 3.91 3.95.308
3.421.80RepublicFirstBncpFRBK ... 50 3.33+0.53.07 .07 .01 ...
15.418.66ResourcesConnect RGP 4.5 3312.47+0.93.88....84.14
17.305.84RetailOppor ROIC .0 5214.77+0.68.42....38.20
34.6211.78RevanceTherapRVNC ... dd28.62+3.18–3.67 –4.34 –3.59 ...
56.1817.35RevolutionMedRVMD ... dd53.23+11.09... ...–1.86 ...
36.0021.61ReynoldsCnsmrREYN 2.9 1830.06+0.06...1.97 2.01.22
43.2612.99RhythmPharmRYTM ... dd33.27+2.58–3.86...–2.57 ...
9.041.95RibbonCommsRBBN ... dd 8.86+1.55–1.19.35 .46 ...
6.903.10RichardsonElecRELL 4.0 dd 6.07–0.31–.14.13 .50.06
5.241.23RigelPharm RIGL ... dd 4.66+1.02–.40... ... ...
9.940.77RigNet RNET ... dd 9.79+1.93–.97... ... ...
8.282.22RiminiStreet RMNI ... dd 7.90+0.85–.12.23 .23 ...
7.353.77RiverviewBncpRVSB 3.6 13 5.62+0.41.69 .55 .36.05
12.324.00RiverviewFinl RIVE .0 dd 9.80+0.30–2.29... ....075
65.379.01RocketPharm RCKT ... dd64.17+9.09–1.58 –1.91 –2.13 ...
3.850.83RockwellMedicalRMTI ... dd 1.37+0.17–.56 –.37 –.29 ...
37.0614.96RockyBrands RCKY 1.5 1636.50+2.042.35 2.35 2.60.14
8.862.55RockyMtnChocRMCF .0 dd 5.93+1.59.17 .86 .91.12
448.1758.22Roku ROKU ... dd439.89+50.86...–.61 –.47 ...
29.4813.57Root ROOT ... ...21.77+1.62...–4.91... ...
124.1656.30RossStores ROST .0 cc118.72+7.434.60... ....285
147.6459.78RoyalGold RGLD 1.1 27105.69–1.193.03...3.78.30
56.5034.80RoyaltyPharmaRPRX 1.4 1447.04+0.03...2.44 2.73.17
15.993.35RubiusTherap RUBY ... dd13.81+1.84–2.08 –2.11 –1.92 ...
9.112.26RuhnnHoldingRUHN ... dd 3.37+0.42...–.32 1.02 ...
47.3518.17RushEntA RUSHA1.3 1942.89+0.90...1.86 2.44.14
43.4814.43RushEntB RUSHB1.4 1739.88+1.15...1.86 2.44.14
24.422.32RuthsHospitalityRUTH .0 dd19.39+1.201.44 –.41.50.15
118.1744.44Ryanair RYAAY ... dd104.52+9.453.24... ... ...S
38.9816.98S&TBancorp STBA 4.1 5227.58+2.18.532.08 2.38.28
328.37205.20SBAComm SBAC .7 dd273.86+5.191.28 2.02 2.72.465
11.904.20SCYNEXIS SCYX ... dd 9.23+1.76–9.60 –1.89 –3.55 ...
69.6135.41SEIInvestmentsSEIC 1.3 1955.92+3.073.00... ... .37
33.237.20SI-BONE SIBN ... dd32.51+3.23–1.55... ... ...
8.103.96SIGATech SIGA ... 17 6.80+0.34–.15.90 .82 ...
45.6826.04Sina SINA ... dd42.71+0.89–1.01... ... ...
15.485.60SLM SLM .8 715.34+1.462.25... ... .03
41.7116.42SMARTGlobal SGH ... cc41.04+3.89–.05... ... ...
5.961.32SMTC SMTX ... 43 5.88+0.01–.23.42 .54 ...
12.086.75SocTelemed TLMD ... ... 7.80+0.45...–.39 –.23 ...
2.400.60SocTelemedWtTLMDW ... ... 1.28+0.03... ... ... ...
46.670.55SPIEnergy SPI ... dd11.24+1.49–1.20.30 .70 ...-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