M22 BARRON’S February 8, 2021
Nasdaq Issues
46.6514.44SPPlus SP ... dd33.14+4.142.20.561.46 ...
118.0631.28SPSCommerceSPSC ... 94107.74+8.85.941.48 1.59 ...
74.0029.51SS&CTech SSNC .8 3269.39+6.511.66... ... .14
25.329.00SSRMining SSRM ... 3517.22–0.38.471.42 2.09 ...
497.85127.39SVBFin SIVB ... 21490.91+53.1322.87 19.78 21.95 ...
28.029.35SVMK SVMK ... dd27.64+2.43–.56 –.68 –.62 ...
22.475.55SabraHealthcareSBRA 6.7 2617.88+1.09.37 .65....30
22.533.30Sabre SABR .0 dd12.53+1.75.57...–1.02.14
94.5865.45SafetyInsuranceSAFT 4.7 1076.35+2.916.46 7.40 4.50.90
31.9516.25SagaComm SGA .0 dd21.47–1.03...2.21 2.42.32
98.3925.01SageTherap SAGE ... dd80.13–0.52–13.38–9.14 –5.78 ...
203.5861.46Saia SAIA ... 42187.65+10.904.30...6.34 ...
2.620.65SalemMedia SALM .0 dd 1.81+0.16...–2.12....025
42.8833.49SanaBiotech SANA ... ...39.12 ... ... ... ... ...
149.27102.13SandersonFarmsSAFM 1.3 cc140.18+3.991.27 2.74 6.19.44
36.9118.00SandySpringBncpSASR 3.6 1735.48+2.252.18 3.55 3.48.32
92.5166.35Sanfilippo JBSS .7 1886.88+6.45...4.50...2.50
19.434.81SangamoTherapSGMO ... dd14.64+0.98–.85... ... ...
35.6118.34Sanmina SANM ... 1634.32+3.221.97 3.49 3.64 ...
55.0037.62Sanofi SNY 2.4 1048.21+1.001.25 3.73 4.171.6994
35.8513.55SapiensInt SPNS ... 5433.87+1.21.28 .981.04 ...
181.8378.06SareptaTherapSRPT ... dd95.79+6.39–9.71...–5.72 ...
36.103.50SatsumaPharmSTSA ... dd 6.40+0.58–4.80... ... ...
3.171.00Savara SVRA ... dd 1.94+0.41–1.95–.66 –.41 ...
34.1013.78ScanSource SCSC ... dd29.20+5.01–7.59... ... ...
42.1910.09SchnitzerSteelSCHN2.3 5532.40+2.88... ... ....1875
64.859.53ScholarRock SRRK ... dd64.66+5.00–1.85 –2.50 –2.54 ...
35.4018.80Scholastic SCHL 2.2 dd27.21+1.44....601.48.15
100.7526.06Schrodinger SDGR ... dd99.63+9.30...–.39.05 ...
48.223.76ScientificGamesSGMS ... dd47.18+7.96–1.40 –5.47–.04 ...
18.755.82SciPlay SCPL ... 2017.29+1.321.43.951.05 ...
47.865.34ScopusBio SCPS ... ... 9.47–0.78–.22... ... ...
11.995.00scPharm SCPH ... dd 6.76+0.42–1.77 –1.40 –1.47 ...
16.585.36ScrippsEW SSP 1.3 3915.90+1.09...1.81.46.05
4.550.69SeaChange SEAC ... dd 1.28+0.10–.24 –.49 –.24 ...
34.0813.30SeacoastBkgFLSBCF ... 2232.11+1.661.44 1.79 1.81 ...
77.0739.02Seagate STX 3.9 1869.44+3.323.79 5.04 5.82.67
213.9490.57Seagen SGEN ... 75190.61+26.34–.96–3.00 –1.47 ...
18.984.02SeaSpine SPNE ... dd17.68+1.42–2.07 –1.46–.98 ...
6.952.11SecooHoldingSECO ... 57 2.84+0.17...5.3711.09 ...
16.315.29SecureWorksSCWX ... dd15.03+1.19... ... ... ...
9.963.67 SecurityNatFinSNFCA ... 4 9.57+0.97.56... ... ...
86.5544.00Seer SEER ... ...65.90+3.50...–.86 –.67 ...
11.915.98SelectBancorpSLCT ... 22 9.85+0.41.45 .52... ...
5.701.42SelectaBiosci SELB ... dd 5.07+1.07–1.22 –1.09–.23 ...
70.7437.05SelectiveIns SIGI 1.5 1664.72–0.264.09 4.41 4.75.25
83.9426.03Semtech SMTC ... cc71.94+0.99.471.72... ...
48.0525.04SenecaFoodsASENEA ... 341.49+5.24...1.70 2.25 ...
48.5027.53SenecaFoodsBSENEB ... 342.87+4.51...1.70 2.25 ...
26.5018.90SenseiBiotherapSNSE ... ...22.49+3.49... ... ... ...
38.502.52SeresTherapMCRB ... dd27.04+3.29–1.24 –1.10 –1.39 ...
22.833.59ServiceProperties SVC .3 dd11.75+1.141.58–1.38–.93.01
2.100.53ServiceSourceSREV ... dd 1.65+0.08–.20... ... ...
45.8321.76ServisFirstBcshsSFBS 1.8 1443.95+2.873.13 3.44 3.39.20
2.300.37SesenBio SESN ... dd 2.27+0.56–1.18–.19 –.39 ...
23.9310.0017Educ&Tech YQ ... dd14.46–1.83... ...–6.07 ...
60.5217.51ShattuckLabs STTK ... ...49.83+0.22...–1.33 –1.58 ...
59.9338.35ShenandoahTelSHEN .8 2544.66+5.791.10 2.39 1.33.34
41.7630.04ShoalsTech SHLS ... ...39.95+6.02... ... ... ...
143.7922.01ShockwaveMedSWAV ... dd127.67+11.63–2.14 –1.96 –1.25 ...
53.8212.56ShoeCarnival SCVL .7 6250.78+3.792.92... ... .09
16.407.63ShoreBancsharesSHBI 3.3 1214.58+1.331.27 1.24 1.25.12
34.599.01Shyft SHYF .3 ...33.48+3.28–.36 1.30 1.58.025
6.851.00Sientra SIEN ... dd 5.85+1.16–2.63... ... ...
27.9413.05SierraBancorpBSRR 3.6 1023.25+1.382.32 2.52 2.57.21
16.928.55SierraOncologySRRA ... dd14.80+0.32–30.30–7.19 –5.65 ...
22.224.31SierraWirelessSWIR ... dd19.30+0.79–1.95 –1.31–.43 ...
54.3222.00SigilonTherap SGTX ... ...34.25+3.64...–2.61 –2.43 ...
188.6668.98SignatureBankSBNY 1.2 18182.90+17.719.9612.22 13.88.56
40.4424.65SilganHoldingsSLGN 1.3 1437.69+1.262.77... ... .12
48.0120.93Silicom SILC ... 5544.35+0.17.801.91 2.48 ...
144.6865.09SiliconLab SLAB ... cc139.46+8.29.283.47 3.95 ...
59.9626.72SiliconMotion SIMO 2.3 2659.59+10.18...3.97 4.91.35
75.8020.84SilkRoadMed SILK ... dd61.64+7.11–2.28 –1.22–.73 ...
54.4124.22SilverbackTherapSBTX ... ...42.39–1.53...–2.28 –1.72 ...
15.986.21SilvercrestAssetSAMG4.3 1315.00–0.31.981.32 1.55.16
27.1913.75SimmonsFirstNatSFNC 2.8 1125.81+1.112.31 2.01 2.02.18
37.0410.58SinclairBroadcastSBGI 2.5 dd32.35+0.84...–31.38–.19.20
5.741.41SioGeneTherapSIOX ... dd 3.01+0.48–2.93–.97–1.02 ...
12.775.06SiriusIntlIns SG ... dd12.09+0.09–.37 1.30.70 ...
8.144.11SiriusXM SIRI 1.0 cc 6.11–0.15.03 .27 .32.0146
143.4615.42SiTime SITM ... dd131.00+8.95–.58.961.49 ...
59.1610.58SkyWest SKYW .0 dd43.04+4.05–.17... ... .14
189.7067.90Skyworks SWKS1.1 28178.95+9.704.8010.05 10.77.50
116.5015.27SleepNumber SNBR ... 33114.69+6.952.70 4.22 4.48 ...
2.280.55SmartSand SND ... 2 2.03+0.21.78 .91... ...
16.083.64SmileDirectClub SDC ... dd12.52–0.76... ... ... ...
23.574.24Smith&WessonSWBI 1.2 2517.24+0.68–1.11... ... .05
16.958.03SoYoungIntl SY ... cc13.70+2.03....383.41 ...
25.715.41Sohu.com SOHU ... dd18.72+0.77....521.05 ...
14.005.00SolGelTech SLGL ... dd10.00+0.27–1.26 –1.48 –1.99 ...
21.197.42SolarCapital SLRC 9.1 dd18.04+0.691.33 1.40 1.57.41
18.296.30SolarSeniorCapSUNS 8.1 1814.78+0.641.43...1.20.10
377.0067.02SolarEdgeTechSEDG ... 92308.24+19.912.90 3.28 3.85 ...
8.561.93SolidBiosci SLDB ... dd 7.82+1.30–2.91 –1.78–.97 ...
31.096.58Sonos SONO ... dd31.00+4.85–.18.68 .85 ...
29.0024.05SoteraHealth SHC ... ...27.60+1.51....38 .68 ...
6.301.43SotherlyHotelsSOHO ... dd 2.94+0.25–.43–3.60 –1.20 ...
21.7511.30SouthPlainsFinSPFI 1.0 819.59+0.752.48 2.30 1.80.05
82.3540.42SouthState SSB 2.5 5876.13+6.392.19... ....47
42.2420.89SouthernFirstBcshSFST ... 1841.70+1.602.34 2.27 3.47 ...
38.0017.30SoMOBancorpSMBC1.9 934.19+3.542.99 4.33 3.48.16
16.417.58SoNtlBcpVA SONA3.1 1312.73+0.66.961.06 1.15.10
37.1023.51SouthsideBcshsSBSI 3.8 1333.33+1.962.47 2.66 2.67.05
12.095.25SparkEnergy SPKE 6.2 1011.67+0.70.02....17.1813
23.949.00SpartanNash SPTN 4.1 1018.64+0.12.162.51 1.33.1925
5.241.74SpectrumPharmSPPI ... dd 3.81+0.22–1.02... ... ...
23.645.25SperoTherapSPRO ... dd19.97+1.86–3.35 –3.47 –3.28 ...
21.598.96SpiritofTexas STXB 1.9 1119.37+1.431.79... ... .09
225.8993.92Splunk SPLK ... dd170.24+5.21–2.22–.93 –.32 ...12.868.53SpokHoldings SPOK 4.3 dd11.75+0.63–.56 1.00 1.00.125
18.464.08SportsmansWrhsSPWH ... 1117.63+0.11.461.92 1.13 ...
89.3619.50SpringWorksSWTX ... dd88.91+5.60...–1.47 –2.10 ...
28.0013.00SproutsFarmersMktSFM ... 1122.31–0.341.25... ... ...
35.6015.12SpruceBio SPRB ... ...20.81+0.08...–4.30 –2.47 ...
117.6423.20StaarSurgical STAA ... cc115.96+13.38.30 .30... ...
325.1379.96Stamps.com STMP ... 32256.60+28.293.3311.268.06 ...
12.223.86StarBulkCarriersSBLK 1.1 cc11.73+1.12–.17...2.24.05
8.841.99StarEquity STRR ... dd 3.72+0.18–2.56 –1.46.09 ...
107.7550.02Starbucks SBUX 1.7 cc106.48+9.67.79... ... .45
31.8012.07StateAutoFin STFC 2.4 dd16.78+0.241.96... ... .10
5.000.90StealthBioTherMITO ... dd 1.73+0.20–2.28... ... ...
3.181.51StealthGas GASS ... 8 2.73+0.08.05 .34 .71 ...
42.1014.98SteelDynamicsSTLD 2.7 1537.63+3.362.59 3.90 2.94.25
40.9822.72StepStone STEP ... cc37.27+2.15....64 .75 ...
79.5038.45Stericycle SRCL ... dd68.95+3.47–3.812.30 3.15 ...
24.496.72SterlingCnstr STRL ... 1122.02+1.551.47... ... ...
39.1816.38StevenMaddenSHOO .0 dd36.48+2.881.69.581.66.15
113.7610.90StitchFix SFIX ... dd82.06–13.38–.66 –.27... ...
47.9822.98StockYardsBncpSYBT 2.3 1846.90+1.702.59 2.36 2.93.27
71.5815.82StokeTherap STOK ... dd63.07+1.99–1.80... ... ...
87.4217.72StoneCo STNE ... cc85.71+13.81...3.08 5.53 ...
65.4428.01StoneX SNEX ... 761.92+8.408.61 6.58 8.02 ...
52.2611.89Stratasys SSYS ... dd51.72+10.21–.20....07 ...
187.9881.83StrategicEd STRA 2.7 1890.41+2.043.67 6.80 6.16.60
67.2811.74Strattec STRT .0 3058.01+3.26–2.04...6.73.14
31.7412.00StratusProp STRS ... dd25.60–0.54–.30–1.54 –1.59 ...
4.631.50StrongbridgeBioSBBP ... dd 3.10+0.40–.91 –.64 –.56 ...
26.2413.48SummitFin SMMF3.0 922.47+1.772.41 2.94 2.62.17
18.256.50SummitStateBkSSBI 3.4 814.21–0.161.73.67 .56.12
9.001.28 SummitTherapSMMT ... ... 8.96+2.00–.17 –.80 –.83 ...
46.3716.71SumoLogic SUMO ... dd36.21+1.80–6.18–.91 –.56 ...
10.581.00SundanceEnergySNDE ... ... 2.79–0.31–5.76 –6.53 –4.02 ...
16.581.33SunOpta STKL ... dd15.82+1.64–.10....09 ...
57.522.64SunPower SPWR ... cc43.53–10.48.15... ... ...
100.937.84SunRun RUN ... cc75.08+5.81.21–.09.18 ...
35.0815.76SuperMicroCompSMCI ... 1931.95+0.951.60 2.45 3.42 ...
28.586.10 SuperiorGroupSGC 1.6 1325.75+2.92.792.21 1.27.10
31.5113.12SupernusPharmsSUPN ... 1229.42+0.032.10 2.47 1.78 ...
14.401.38SurfaceOncol SURF ... dd11.17+0.11–1.97–.24–1.88 ...
5.011.46Surgalign SRGA ... dd 2.67+0.99–2.91–.72 –.40 ...
42.874.00SurgeryPartnersSGRY ... dd36.92–0.36–2.29 –1.30–.03 ...
49.0022.06Surmodics SRDX ... cc45.23–0.27.08 .06 .59 ...
28.096.00SutroBioph STRO ... dd26.36+4.21–2.43.08–2.60 ...
43.3322.12SykesEnterprisesSYKE ... 3141.36+2.771.53 2.38 2.98 ...
2.090.79Synacor SYNC ... dd 2.01+0.41–.23 –.31 –.15 ...
14.253.81Synalloy SYNL ... dd 8.40+0.40–.34.04 .34 ...
125.8844.41Synaptics SYNA ... 30119.01+19.793.41 7.52 8.08 ...
6.592.17SynchronossSNCR ... dd 4.80–0.24–3.36...–.41 ...
27.856.88SyndaxPharm SNDX ... dd19.78–0.26–1.84 –1.86 –1.78 ...
78.7230.02SyneosHealth SYNH ... 4276.62+2.271.25...4.22 ...
4.471.35Synlogic SYBX ... dd 4.18+0.47–1.70 –1.67 –1.61 ...
280.11104.90Synopsys SNPS ... 64272.92+17.474.27 6.28 7.07 ...
3.090.54SyprisSolutionsSYPR ... 31 2.88+0.65–.19.06 .11 ...
15.654.26SyrosPharm SYRS ... dd12.35+1.41–1.88 –1.70 –1.69 ...T
44.8116.96TCFFinancial TCF 3.4 3041.36+2.501.39 2.92 3.15.35
14.374.30TCGBDC CGBD11.0dd11.63+0.871.02 1.52 1.49.04
35.865.84TCR2Therap TCRR ... dd28.62+2.89–4.62... ... ...
23.555.25TelaBio TELA ... dd14.59+0.29–17.10... ... ...
21.143.44TFFPharm TFFP ... dd17.69+2.14–5.31–.87 –.62 ...
22.4712.65TFSFin TFSL 6.4 6017.53–0.14.29... ... .28
135.5463.50T-MobileUS TMUS ... 45125.28–0.802.65 2.33 3.04 ...
73.859.19TPICompositesTPIC ... dd70.07+10.16–.45... ... ...
169.0082.51TRowePrice TROW2.3 16159.86+3.389.9811.99 12.72.90
85.3526.28TTEC TTEC .9 3985.05+9.471.65 3.00 3.022.14
14.958.06TTMTech TTMI ... dd13.97+0.561.67 1.24 1.43 ...
3.450.24T2Biosystems TTOO ... dd 3.10+1.11–1.30–.40 –.25 ...
69.7230.12TabulaRasaHlthTRHC ... dd52.75–4.04–1.57–.01.37 ...
65.4629.47TactileSystemsTCMD ... dd59.90+5.35.56–.29.43 ...
12.652.48TaiwanLiposome TLC ... dd 5.41+0.66–.79... ... ...
211.44100.00TakeTwoSoftwareTTWO ... 50207.49+7.043.54...5.81 ...
50.8318.30Talend TLND ... dd48.69+4.95–2.01–.83 –.68 ...
123.7443.69TandemDiabetesTNDM ... dd100.36+7.71–.42 –.72... ...
5.361.50TarenaIntl TEDU ... dd 3.15+0.15... ... ... ...
63.6915.32TarsusPharm TARS ... ...41.85+4.15...–2.27 –2.54 ...
8.343.00TatTechnologiesTATT ... dd 5.56–0.02.10–.05... ...
33.3518.16TayshaGene TSHA ... ...30.15+4.15...–2.69 –2.15 ...
89.2816.82TechTarget TTGT ... cc88.79+14.09.601.19 1.47 ...
15.326.15Ericsson ERIC .8 2213.15+0.68....67 .81.0546
6.503.45TeleNav TNAV ... dd 4.77+0.01–.02.17... ...
6.460.46Teligent TLGT ... dd 1.02+0.12–4.70 –6.27 –7.90 ...
41.8418.08Telos TLS ... dd38.70+3.40...–.14.27 ...
191.2448.7810xGenomics TXG ... dd185.54+14.39...–1.25–.34 ...
58.4516.28Tenable TENB ... dd46.25–3.24–.42.28 .48 ...
143.4042.87Teradyne TER .3 29126.12+12.644.28... ....10
19.1214.83TernsPharm TERN ... ...18.39+1.39–26.74... ... ...
30.4119.23TerritBanc TBNK 3.7 1224.77+0.912.01 1.75 1.75.23
900.4070.10Tesla TSLA ... cc852.23+58.70–.98... ... ...
8.504.12TesscoTech TESS .0 dd 8.23+0.49–2.53...–.66.02
143.3563.61TetraTech TTEK .5 41133.91+12.343.16 3.55 3.86.17
70.6119.10TexasCapBcshsTCBI ... 6066.72+6.501.12 4.39 4.69 ...
175.7093.09TexasInstruments TXN 2.4 28169.93+4.245.97 6.71 7.201.02
88.8725.15TexasRoadhouseTXRH .0 cc88.60+12.392.46.662.97.36
18.933.36TheBancorp TBBK ... 1318.34+1.571.37 1.72 1.95 ...
2.680.85TherapeuticsMDTXMD ... dd 1.90+0.25–.72 –.61 –.37 ...
31.3514.48TheravanceBioTBPH ... dd19.90+1.26–4.25...–2.85 ...
8.502.2936Kr KRKR ... dd 4.57+0.87...–.17... ...
20.406.37360DigiTech QFIN ... 819.91+2.51...20.23 26.47 ...
28.862.43Tilray TLRY ... dd25.72+7.62...–2.44–.50 ...
28.2813.60TimberlandBncpTSBK 3.1 927.10+1.852.88.901.02.10
24.146.96TitanMachineryTITN ... 2823.95+2.65.631.14 1.32 ...
24.401.92TivityHealth TVTY ... dd23.43+0.88–6.171.72 1.36 ...
12.170.62TizianaLifeSci TLSA ... dd 4.09+0.41–.14 –.07 –.08 ...
2.460.39TonixPharm TNXP ... dd 1.27+0.29–19.33–.49 –.24 ...
48.866.34Torm TRMD24.5 2 7.76+0.522.24 1.55.41.85
31.6512.13TowerSemi TSEM ... 4731.33+3.36.85 .921.67 ...27.9115.03TowneBank TOWN2.8 1325.83+2.632.01 1.86 1.87.18
160.8363.89TractorSupply TSCO 1.4 24151.50+9.766.38...7.23.52
972.80136.00TradeDesk TTD ... cc855.06+89.07...4.98 5.00 ...
69.0633.23Tradeweb TW .5 7365.00+4.21...1.43 1.57.08
11.332.87TransActTechsTACT ... dd 8.55–0.70.07... ... ...
43.0016.50Transcat TRNS ... 4643.00+6.431.08.941.27 ...
31.196.80TranslateBio TBIO ... dd30.92+7.04–2.20–.84 –.48 ...
24.7710.10TransMedics TMDX ... dd22.69–0.09–2.36 –1.19–.70 ...
35.995.51TravelCenters TA ... 931.97+4.484.12.341.17 ...
14.713.04Travelzoo TZOO ... dd13.02+2.01.35–.84.31 ...
33.098.98TravereTherapTVTX ... dd31.77+6.52–3.46... ... ...
17.909.90TreanInsurance TIG ... ...15.56+0.67–6.32....93 ...
6.121.63TremontMortgageTRMT 1.0 4 4.05+0.17.771.14.87.53
8.501.33TreviTherap TRVI ... dd 3.39+0.41–2.28 –1.73 –1.87 ...
15.874.91TribunePub TPCO .0 dd15.39+0.78–.85.63 .60.25
38.503.74Tricida TCDA ... dd 7.16+0.58–3.72 –5.32 –3.76 ...
41.1923.05TriCoBancsharesTCBK 2.2 1839.50+2.202.16 2.92 2.81.22
35.0618.05TriMas TRS ... dd33.42+1.772.16... ... ...
74.0020.01Trimble TRMB ... 3772.27+6.362.03... ... ...
6.300.56TrinityBiotech TRIB ... 21 5.87+1.10–1.40.10 .32 ...
15.4014.00TrinityCapital TRIN ... ...15.00 ... ... ... ... ...
37.4520.10Trip.com TCOM ... dd34.92+3.091.79... ... ...
36.1913.73TripAdvisor TRIP ... dd35.90+4.93...–1.171.92 ...
23.167.59TriStateCapital TSC ... 1620.97+2.621.30 1.35 1.92 ...
15.456.50Triterras TRIT ... cc 7.33+0.03–.10... ... ...
65.6319.03TriumphBancorp TBK ... 2564.06+6.722.53 3.59 3.74 ...
5.881.25trivago TRVG ... dd 2.62+0.10...–.68.02 ...
6.471.98TrueCar TRUE ... dd 5.00+0.52–.52 –.04 –.14 ...
125.5722.48Trupanion TRUP ... dd119.22+7.02–.05... ... ...
8.034.30TrustcoBank TRST 4.2 12 6.51+0.29.54 .57 .61.0681
32.8720.08Trustmark TRMK3.2 1229.12+1.652.51 2.08... .23
4.510.73Tuniu TOUR ... dd 2.68+0.83... ... ... ...
139.8131.30TurningPtTherapTPTX ... dd133.39+7.90–2.99 –3.77... ...
31.034.05TurtleBeach HEAR ... 1129.43–0.471.04 1.77 1.36 ...
43.809.3421Vianet VNET ... dd40.59+2.86... ... ... ...
10.534.66TwinDisc TWIN ... dd 8.58+0.28–3.03–.74 –.06 ...
214.0718.52TwistBiosci TWST ... dd158.02–6.52–3.57 –3.03 –2.67 ...
49.4611.512U TWOU ... dd46.23+5.33–3.83 –1.00–.60 ...U
64.2029.17UFPInds UFPI 1.0 1761.06+7.122.91...4.03.15
77.5339.47UMBFin UMBF1.7 1376.44+5.475.93 5.57 5.43.32
11.843.80USATech USAT ... dd 9.84–0.08–.06 –.17... ...
12.852.36USATruck USAK ... 2211.24+0.93.531.24 1.48 ...
57.976.75USConcrete USCR ... 2648.90+4.61.911.69... ...
53.9824.94USEcology ECOL ... dd36.23+3.231.40.422.19 ...
135.2060.99USLime&Min USLM .5 26130.09+9.095.00 1.83 2.25.16
24.778.56uCloudlink UCL ... dd10.60+0.09... ... ... ...
310.49124.05UltaBeauty ULTA ... 76302.03+22.2712.153.34... ...
44.5811.79UltraClean UCTT ... 4144.22+5.62–.24 2.71... ...
179.6531.99UltragenyxPharmRARE ... dd162.22+23.63–7.12... ... ...
8.854.85Ultralife ULBI ... 20 6.47+0.60.33 .16 .20 ...
18.128.88Umpqua UMPQ5.3 dd15.80+1.29–6.92... ....21
6.743.95UnicoAmericanUNAM ... dd 5.91+0.19–.59.55 .70 ...
34.8516.50UnionBankshares UNB 4.9 1027.15–0.05...2.63 3.20.33
71.4534.38uniQure QURE ... dd36.00+0.59–3.11 –3.71 –2.17 ...
82.6017.80UnitedAirlines UAL ... dd42.14+2.15–25.30–9.712.97 ...
25.9812.60UnitedBancsharesUBOH2.7 523.33–0.67... ... ... .16
36.5519.67UnitedBkshrsWVUBSI 4.1 1534.38+2.722.40 2.40 2.31.35
32.5214.95UtdCmtyBks UCBI 2.3 1731.53+1.701.91...2.30.18
47.1118.83UnitedFire UFCS 2.0 dd30.01+2.47.58... ... .15
18.3010.65UnitedGuardian UG 5.0 1614.44+0.471.04 1.02 1.07.36
10.135.04UnitedSecBcshrsUBFO 6.3 13 7.00+0.17.53 .85 .99.11
176.3175.58UnitedTherap UTHR ... 16169.72+5.90–2.39 10.60 12.15 ...
13.284.86Uniti UNIT 4.8 dd12.58+0.27.04–3.11.35.15
22.728.76UnityBancorp UNTY 1.6 919.69+0.892.19 2.49 2.37.08
15.442.72UnityBiotech UBX ... dd 7.51+1.54–1.88... ... ...
262.77105.11UnivDisplay OLED .3 cc231.00+0.182.92 2.34 4.06.15
60.8929.50UnivElectro UEIC ... 2355.06+0.82.263.59 4.30 ...
24.3011.02UnivLogistics ULH 1.8 1323.42+2.221.78 2.98 3.41.105
13.565.12UnivStainless USAP ... dd 8.11+0.85–2.16 –1.34–.13 ...
26.0013.20UnivestFin UVSP 3.3 1524.58+2.131.60...2.15.20
27.982.03UpFintech TIGR ... cc26.15+10.37....13 .27 ...
51.4820.75UplandSoftwareUPLD ... dd51.00+3.31–1.962.30 1.76 ...
81.9122.61Upstart UPST ... ...75.24+13.05....14 .24 ...
51.675.14Upwork UPWK ... dd51.59+10.14–.15 –.02.02 ...
32.8612.28UrbanOutfittersURBN ... dd28.95+1.521.67.031.80 ...
30.8913.12UroGenPharmaURGN ... dd24.28+2.21–5.12 –5.92 –4.65 ...
16.256.55UrovantSci UROV ... dd16.20–0.01–4.82 –6.88 –5.26 ...
109.0075.33UtahMedProductsUTMD1.2 3192.41+5.742.94 3.02 3.17.285
2.780.82UTStarcom UTSI ... ... 2.08+0.36–.11 –.14.04 ...
2.370.72Uxin UXIN ... dd 1.45+0.35...–2.01–.21 ...V
2.781.20VEON VEON21.3dd 1.68+0.07.36 .25 .31.15
25.991.82VOXXIntl VOXX ... dd22.28+3.60... ....11 ...
42.4313.83VSE VSEC 1.0 dd34.99+0.393.35 2.32 2.89.09
5.841.00VyneTherap VYNE ... dd 2.75+0.77–2.37–.73–2.55 ...
11.136.00ValleyNatlBncp VLY 4.0 1211.13+0.92.93... ... .11
15.247.12VandaPharm VNDA ... 4315.16+0.822.11.46 .60 ...
28.6310.37VarexImaging VREX ... dd23.45+4.09–1.49.48 .76 ...
191.9848.95VaronisSystemsVRNS ... dd189.78+13.01–2.60–.48 –.01 ...
3.090.90VascularBiogenicsVBLT ... dd 2.39–0.10–.54 –.65 –.62 ...
22.3510.94VastaPlatform VSTA ... ...14.35–0.03....981.64 ...
58.4817.80Vaxcyte PCVX ... dd24.04–0.49...–5.43 –1.57 ...
21.347.42VeecoInstr VECO ... dd19.97+1.51–1.66.881.10 ...
32.509.87VelodyneLidarVLDR ... dd23.25+1.54.17–.83 –.25 ...
14.410.05VelodyneLidarWtVLDRW ... ... 8.79+0.59... ... ... ...
9.001.60 VenusConceptVERO ... dd 2.15+0.25–4.77... ... ...
9.943.12VeraBradley VRA ... 24 8.98+0.53.47 .721.06 ...
79.9913.90Veracyte VCYT ... dd73.04+16.34–.27 –.61 –.28 ...
4.671.08Verastem VSTM ... dd 2.33+0.38–2.00... ... ...
52.7016.52VerintSystemsVRNT ... cc50.80+13.20.43... ... ...
221.30148.77VeriSign VRSN ... 29199.52+5.455.15... ... ...
210.66116.61VeriskAnalyticsVRSK .6 46187.43+3.932.70 5.08 5.41.27
29.5110.02Veritex VBTX 2.4 1928.14+2.581.48...2.10.17
46.501.22Veritone VERI ... dd44.16+4.89–2.85–.76 –.75 ...15.712.01VeronaPharmaVRNA ... dd 8.35+0.45–3.09 –2.03... ...
16.006.02VerricaPharm VRCA ... dd13.96+2.21–1.13 –1.59 –1.87 ...
37.6821.11Vertex VERX ... dd34.03+1.18....43 .22 ...
306.08197.47VertxPharm VRTX ... 21215.26–13.8210.29 11.22 12.77 ...
58.6813.12ViacomCBSAVIACA1.8 2554.06+5.40...4.29 4.12.24
60.7310.10ViacomCBSB VIAC 1.8 2554.04+5.54...4.29 4.12.24
68.4025.10ViaSat VSAT ... dd53.96+10.42... ....61 ...
23.1012.75Viatris VTRS ... 3517.90+0.91.03... ... ...
17.018.08ViaviSolutions VIAV ... cc16.58+1.13.12... ... ...
103.5930.42Vicor VICR ... cc95.45+8.91....381.04 ...
26.0410.18VictoryCapital VCTR .9 924.73+3.51...3.41 3.49.07
70.6625.02VielaBio VIE ... dd52.85+18.17–7.02... ... ...
7.361.11ViewRay VRAY ... dd 5.10+0.66–1.18–.73 –.70 ...
10.093.26VikingTherap VKTX ... dd 9.67+2.36–.36 –.55 –.78 ...
27.8816.48VillageSuperAVLGEA4.7 1221.39+0.321.72 2.13 2.30.25
19.4615.00VinciPartnersInvtVINP ... ...18.75+1.70... ... ... ...
8.254.20ViomiTech VIOT ... 25 7.50+0.02... ... ... ...
23.824.98ViperEnergyPtrsVNOM2.7 dd14.85+1.11.75 .12 .19.10
141.0116.09VirBiotech VIR ... dd66.72+2.18–5.76... ... ...
4.101.82VircoMfg VIRC ... dd 3.31+0.56.15 .10 .31 ...
29.7616.55VirtuFinancial VIRT 3.5 727.64–0.13–.53...2.41.24
247.0155.37VirtusInvtPtrs VRTS 1.4 24241.65+31.6510.02 27.81 32.49.82
52.8119.48Virtusa VRTU ... 4151.19+0.141.42... ... ...
147.5538.69Visteon VC ... dd139.50+12.022.48 1.03 3.45 ...
43.3023.78VitalFarms VITL ... 9826.46+1.73....23–.02 ...
17.0011.32Vitru VTRU ... ...15.70+0.60–.03.54 .69 ...
20.2511.46Vodafone VOD 5.7 1918.59+1.44–.35... ....5325
14.404.18Vonage VG ... dd13.72+1.24–.08... ... ...
63.6218.00VorBiopharmaVOR ... ...37.50+19.50... ... ... ...
14.626.26VoyagerTherapVYGR ... 7 7.45–0.10–1.21.82–2.47 ...
75.4932.00Vroom VRM ... ...46.71+9.88...–1.45 –1.34 ...W
19.986.61WaveLifeSci WVE ... dd11.56+1.39–5.72 –3.75 –1.58 ...
332.84151.16WD-40 WDFC .8 60315.50+11.094.40...5.96.67
47.7817.84WSFSFinancialWSFS1.1 2045.26+2.292.27 3.30... .12
16.8913.00WVSFinancialWVFC2.7 1515.05+0.351.41 1.56 1.12.10
39.759.75WWIntl WW ... 1925.40–1.161.72 1.72 2.19 ...
5.850.26Waitr WTRH ... dd 4.04+0.50–4.00... ... ...
55.4933.36WalgreensBootsWBA 3.8 dd49.81–0.44.524.81 5.23.4675
39.6125.61WarnerMusic WMG 1.3 dd37.92+2.83–.82.651.03.12
35.1820.01WashingtonFederalWAFD3.3 1527.90+1.722.26 1.91 1.87.23
49.3725.86WashTrBcp WASH4.5 1145.74+2.164.00...3.42.52
19.9812.10WaterstoneFinlWSBF4.2 619.19+0.723.30 1.75 1.39.20
36.7910.86Watford WTRE ... dd34.66+0.102.00 2.71... ...
26.509.52WaysideTechWSTG3.6 2119.03+0.881.51 1.44 1.60.17
54.5728.93Weibo WB ... 3151.07+5.49...2.33 2.79 ...
24.916.82Wendy's WEN 1.4 4621.24+0.84.58 .57 .71.07
47.4328.99WernerEnterprisesWERN .9 1740.98+1.742.44 3.16 3.25.09
35.0017.46WesBanco WSBC4.1 1831.08+2.081.77... ... .32
23.9313.74WestBancorpWTBA4.0 1122.11+1.511.98 2.59 2.15.22
66.6546.94WestamericaBncpWABC2.8 1957.83+2.012.98 2.88 2.77.41
71.3027.40WesternDigitalWDC .0 cc59.74+3.31–.84 2.94 6.23.50
9.534.45WestNewEngBncpWNEB2.8 16 7.23+0.82.45 .57 .60.05
8.870.70WestportFuelSysWPRT ... dd 8.65+1.21...–.08.11 ...
24.5915.13WeycoGroupWEYS5.0 dd19.16+1.902.10 1.43 1.53.24
53.9517.92Willdan WLDN ... dd52.82+8.13.41 .89... ...
61.5014.11WillisLease WLFC ... 1433.70+5.9810.501.10 1.40 ...
224.09143.34WillisTowersWLTW1.3 27223.91+20.978.02...12.21.71
29.503.20 WiMiHologramWIMI ... ...10.00+2.18....15 .20 ...
170.0044.27Wingstop WING .4 cc155.10+5.05.691.22 1.095.00
215.00115.00Winmark WINA .5 24182.36+11.737.84 2.01 2.25.25
69.8822.02WintrustFin WTFC1.9 1465.64+5.454.68...5.10.31
5.821.87WisdomTreeInvsWETF2.2 dd 5.48+0.14–.25.28 .33.03
18.493.90WISeKey WKEY ... dd 7.07+0.68...–.32 –.50 ...
319.3476.81Wix.com WIX ... dd277.13+30.08–1.71... ... ...
127.9146.51Woodward WWD .6 33116.66+4.713.74...4.45.1625
266.18107.75Workday WDAY ... dd263.95+36.42–2.122.69... ...
170.9843.16WorldAcceptanceWRLD ... 14130.53–12.893.5410.478.32 ...
137.5835.84WynnResortsWYNN .0 dd116.99+17.46–19.37–3.711.731.00XYZ
46.3214.14XOMA XOMA ... dd43.83+7.61–.23.10–.30 ...
52.9415.50XP XP ... 7048.55+4.91... ... ... ...
22.708.72XBiotech XBIT ... 120.01+1.2814.44.23 .20 ...
2.900.40XcelBrands XELB ... dd 1.86+0.12–.18....17 ...
76.4446.58XcelEnergy XEL 2.7 2363.44–0.552.79 2.98 3.18.43
51.3719.35Xencor XNCR ... dd51.18+5.43.46–1.41 –1.96 ...
18.457.00XenonPharms XENE ... dd16.14+1.79–1.54... ... ...
7.551.42XerisPharm XERS ... dd 7.35+2.27–4.81 –2.99 –1.78 ...
7.440.76 XiaobaiMaimai HX ... ... 2.58+0.34–4.38... ... ...
154.9367.68Xilinx XLNX .0 54136.48+5.913.11 2.98 3.37.38
22.099.01Xperi XPER .9 dd21.29+2.03–1.273.49 3.12.05
6.042.38Xunlei XNET ... dd 5.49+0.92–.80... ... ...
55.2214.16Y-mAbsTherapYMAB ... dd47.38+5.37–2.30...–1.65 ...
6.561.29YRCWorldwideYRCW ... dd 5.11–0.09–1.28–.22.12 ...
72.9527.93Yandex YNDX ... 6766.98+4.34.6169.45101.38 ...
51.2734.56YorkWater YORW1.7 3644.83+1.391.11 1.27 1.27.1874
6.051.67Yunji YJ ... dd 2.92+0.61....18 .35 ...
9.012.06ZAGG ZAGG ... dd 4.22+0.06.48–2.01.18 ...
5.291.80Ziopharm ZIOP ... dd 5.25+1.54–.70... ... ...
193.5443.06ZaiLab ZLAB ... ...177.52+17.45–3.04 –3.16 –2.60 ...
44.6022.00ZealandPharmaZEAL ... dd32.72+0.84–2.54 –2.04 –3.34 ...
419.21150.06ZebraTech ZBRA ... 46407.11+19.289.9712.16... ...
61.2922.00ZentalisPharmZNTL ... dd40.82+2.45...–5.22 –3.67 ...
167.1218.65ZillowA ZG ... dd163.76+25.04....25 .46 ...
158.9820.04ZillowC Z ... dd156.77+26.31....26 .46 ...
51.2223.58ZionsBancorp ZION 2.8 1647.73+3.593.02 4.18 4.09.34
9.822.84Zix ZIXI ... dd 9.77+1.62–.46.61 .66 ...
40.6716.65Zogenix ZGNX ... dd21.04+2.08–9.74 –3.63 –2.87 ...
588.8486.52ZoomVideo ZM ... cc419.59+47.52...2.91 2.96 ...
64.4030.83ZoomInfoTech ZI ... dd58.08+10.07....32 .47 ...
7.241.08Zovio ZVO ... dd 5.64+0.52–1.86.17 .55 ...
224.0035.00Zscaler ZS ... dd216.78+17.08–.89....60 ...
47.8113.13Zumiez ZUMZ ... 1746.27+3.192.62 2.97 3.33 ...
7.452.55ZynerbaPharmaZYNE ... dd 5.08+1.59–1.50 –1.91 –1.21 ...
11.095.65Zynga ZNGA ... dd10.68+0.77.04 .37 .39 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt