February 22, 2021 BARRON’S M19
A
81.2540.48AAON AAON .5 5377.00–2.211.02 1.44 1.31.19
58.7230.02AcadiaPharm ACAD ... dd51.73+1.60–1.60 –1.84 –1.13 ...
43.2320.03ACIWorldwideACIW ... 8342.43+1.11.57 .59 .98 ...
13.004.07ACImmune ACIU ... dd 8.01–0.18.64... ... ...
144.8115.95ACMResearchACMR ... cc123.56–11.67....971.68 ...
4.201.45ADMABiologicsADMA ... dd 2.60–0.19–.89 –.84 –.44 ...
19.656.25AGNCInvt AGNC8.7 dd16.46+0.11–.70... ....12
2.780.28ALJRegional ALJJ ... dd 1.61+0.28–1.60... ... ...
117.4528.01AlxOncology ALXO ... ...87.55+5.78...–1.87 –1.76 ...
73.0019.62AMCNetworksAMCX ... 2050.27+0.72... ... ... ...
77.6248.02Amerisafe AMSF 1.9 1258.12–0.084.80...3.04.27
37.607.75A-MarkPrecMetAMRK .0 328.92–1.334.31...3.081.50
19.174.10ANGIHomesvcsANGI ... dd15.33–0.16...–.02.12 ...
62.4423.55ANIPham ANIP ... dd30.24–1.25...3.65 3.82 ...
413.19200.07Ansys ANSS ... 90395.37–8.235.25 6.26 7.08 ...
22.857.19ARKRestaurantsARKR ... dd18.85–0.11–1.341.00 1.00 ...
608.71191.25ASML ASML .5 61594.40–3.599.6812.48 14.951.8864
19.750.61ATACreativityAACG ... dd 5.66–0.06–.73.22 .34 ...
79.6437.01ATNIntl ATNI 1.5 dd44.94–0.48–.68 –.05.61.17
10.712.23AveoPharma AVEO ... dd 8.91+0.426.10... ... ...
23.509.76AVROBIO AVRO ... dd11.84–4.29–2.66 –3.47 –3.06 ...
15.841.85AXT AXTI ... cc15.37+2.88.07 .19 .30 ...
24.6917.71Abcam ABCM ... cc23.80+0.05.08 .24 .33 ...
71.9136.27AbCelleraBio ABCL ... ...44.07+1.10....522.14 ...
387.40119.01Abiomed ABMD ... 76331.97+3.614.43...4.91 ...
21.204.90AbsoluteSftwr ABST 1.6 8215.69+0.05.08... ....0601
114.9960.62AcaciaCommsACIA ... 72114.98+0.12.772.90 3.22 ...
8.771.75AcaciaResearchACTG ... 65 8.50+0.50–.40 –.28.01 ...
26.7012.05AcademySports ASO ... ...25.15–0.32...2.94 2.42 ...
55.1811.09AcadiaHealthcareACHC ... 4651.81–1.321.24 2.30... ...
136.2566.44AcceleronPharmaXLRN ... dd134.72+3.85–2.38 –2.54 –2.01 ...
65.2528.68Accolade ACCD ... dd52.88+0.11...–1.62–.60 ...
6.021.33Accuray ARAY ... 75 5.61+0.09.04... ... ...
2.940.70AcelRxPharm ACRX ... dd 2.16–0.35–.67 –.48 –.20 ...
25.480.70AclarisTherap ACRS ... dd21.20–3.01–3.90 –1.84 –1.01 ...
9.842.53AcordaTherapACOR ... 1 6.63–0.90–34.50... ... ...
104.5350.51ActivisionBliz ATVI .5 36100.80–3.012.82 3.65 4.29.47
38.9922.26AcutusMedicalAFIB ... ...23.80–0.08...–5.35 –2.85 ...
31.8320.21Adagene ADAG ... ...26.32–1.34... ... ... ...
9.151.90AdamasPharmADMS ... dd 5.87–0.05–3.80 –1.90 –1.49 ...
13.402.00AdaptimmuneTherADAP ... dd 6.29–0.23–1.33–.89 –.95 ...
71.2515.19AdaptiveBiotechADPT ... dd63.21–3.29–1.01...–1.15 ...
129.0143.13AddusHomeCareADUS ... 54117.61–5.561.77... ... ...
6.491.50ADDvantage AEY ... dd 3.37+0.03–1.55.761.30 ...
21.706.02AdicetBio ACET ... dd16.12–0.70–16.87–4.02 –3.18 ...
536.88255.13Adobe ADBE ... 44479.12–19.7210.83 11.29 13.27 ...
18.454.80Adtran ADTN 2.2 cc16.11–0.33.05 .39 .56.09
11.993.52AdvEmissions ADES .0 dd 6.10+0.411.93... ... .25
125.5533.38AdvEnergyIndsAEIS .4 31108.50–0.533.50 5.65 6.37.10
99.2336.75AdvMicroDevicesAMD ... 4489.58–4.192.06 1.95 2.49 ...
13.927.89AdvantageSolns ADV ... dd10.05+0.05.05 .66 .73 ...
3.150.79AdvantageSolnsWtADVWW ... ... 1.94+0.14... ... ... ...
26.987.36AdverumBiotechADVM ... dd12.85–0.58–1.01... ... ...
26.9511.40Aegion AEGN ... dd26.00+4.55–.67.921.17 ...
11.383.50AegleaBioTherapAGLE ... dd 7.29–0.34–2.45 –1.48 –1.28 ...
11.000.37Aemetis AMTX ... dd 8.53+0.85–1.75 –1.65 –1.60 ...
22.759.01AeriePharm AERI ... dd15.95–0.46–4.39 –3.16 –2.55 ...
143.7245.00AeroVironmentAVAV ... cc127.30–9.301.71...2.59 ...
10.663.81AestheticMed AIH ... dd 6.98+0.471.29.90 .91 ...
7.481.42Affimed AFMD ... dd 6.04–0.05–.56 –.30 –.33 ...
146.9090.01AffirmHldgs AFRM ... ...105.99–19.90...–1.01–.72 ...
29.0213.98Afya AFYA ... 3623.06–0.58...4.13 5.76 ...
58.2412.61Agilysys AGYS ... dd57.25+0.89–1.47... ... ...
58.9327.77AgiosPharm AGIO ... dd52.18–3.71–6.86... ... ...
114.9733.60Agora API ... dd98.08–8.06....05–.04 ...
4.201.00AgroFresh AGFS ... dd 2.48–0.05–1.21...–.28 ...
42.938.95AirT AIRT ... dd25.92+0.272.73.61 .69 ...
2.750.01AirTWt AIRTW ... ... .34+0.01... ... ... ...
32.4313.20AirTransportSvcsATSG ... dd28.83+0.34.791.67 1.76 ...
219.94121.50Airbnb ABNB ... dd201.07–11.61...–13.42–1.43 ...
124.9175.18AkamaiTech AKAM ... 2998.86–2.733.37 5.40 5.88 ...
13.712.09AkebiaTherap AKBA ... dd 4.44–0.17–2.36 –2.54–.97 ...
41.1610.78AkeroTherapAKRO ... dd31.58+0.43–2.90... ... ...
30.6715.38Akouos AKUS ... ...19.19+1.22...–3.47 –1.97 ...
108.6732.00Alarm.com ALRM ... 6799.29–4.481.06 1.58 1.62 ...
3.921.44AlaskaCommSysALSK .0 18 3.28+0.02.09 .08 .09.09
34.899.12Alector ALEC ... dd17.69–3.36–1.71... ... ...
162.6072.67AlexionPharm ALXN ... 57155.51–2.882.7213.12 14.49 ...
36.3322.55Alico ALCO 2.4 829.66–0.423.16.882.05.18
634.46127.88AlignTech ALGN ... 27599.25–10.3322.419.1311.41 ...
37.5112.82AligosTherap ALGS ... ...29.80+4.57...–3.05 –3.13 ...
10.792.86AlimeraSciencesALIM ... dd 9.20+0.70–2.19–.97.66 ...
23.9211.98Alkermes ALKS ... dd19.58–0.64–.70.43 .96 ...
157.9841.61Allakos ALLK ... dd135.65–3.16–1.89 –3.12 –3.76 ...
37.9020.88AllegianceBcshsABTX 1.3 1737.11+0.552.22 2.76 2.52.12
243.9760.06AllegiantTravelALGT .0 dd242.76+28.00–11.534.0813.78.70
34.6616.78AllegroMicro ALGM ... cc30.14–0.26....44 .55 ...
3.390.53AllenaPharm ALNA ... dd 1.91–0.14–2.13... ... ...
7.632.63AllianceResourceARLP ... dd 6.30–0.20–1.02.90 .58 ...
60.2737.66AlliantEnergy LNT 3.4 1947.63–0.662.47 2.43 2.57.4025
55.0919.00AlliedMotionTechAMOT .3 3045.92–1.671.80... ... .03
55.0017.43AllogeneTherapALLO ... dd34.72–0.01–1.83... ... ...
17.376.44Allot ALLT ... dd15.88+0.88–.27 –.23 –.07 ...
48.9618.15AlloVir ALVR ... dd41.61–1.24–2.59 –1.61 –1.84 ...
17.964.56AllscriptsHlthcrMDRX ... dd16.56–0.52–1.10... ... ...
178.4184.97AlnylamPharmALNY ... dd155.06–2.86–7.46 –6.28 –3.62 ...
43.005.82Alpha&OmegaSemAOSL ... 6838.89–1.48–.27 2.25 2.47 ...
2145.141008.87AlphabetA GOOGL ... 372088.81–6.2258.61 69.67 81.08 ...
2152.681013.54AlphabetC GOOG ... 372101.14–2.9758.61 69.88 81.30 ...
17.002.19Alphatec ATEC ... dd16.48+0.07–1.09–.66 –.65 ...
16.372.05AlpineImmuneALPN ... dd11.34–1.11–2.28... ... ...
68.5823.04AltairEngg ALTR ... dd63.08–4.26....15 .22 ...
35.101.60Altimmune ALT ... dd22.93+0.71–1.60 –2.56 –1.69 ...
19.716.00AltisourcePortfASPS ... dd10.52–0.30–19.26–1.49.51 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt
66.3812.00AltraIndlMotionAIMC .4 dd57.35+4.34–.39 3.12 3.66.06
56.159.40AltusMidstreamALTM11.4dd52.49–1.05–98.601.97 4.611.50
18.557.90AmalgamBankAMAL 2.0 1116.35+0.161.48 1.58... .08
18.003.36Amarin AMRN ... dd 7.59–0.23–.07 –.07 –.09 ...
3552.251626.03Amazon.comAMZN ... 783249.90–27.8141.83... ... ...
128.9336.02Ambarella AMBA ... dd127.16+2.96–1.35.27 .55 ...
78.5044.05Amdocs DOX 1.9 1576.97–0.623.71 4.71 5.08.36
325.12132.95Amedisys AMED ... 59292.48–16.343.84 5.94 6.32 ...
19.899.01AmerantBancorpAAMTB ... dd16.44–0.14....971.12 ...
15.756.84AmerantBancorpBAMTBB ... dd12.53–0.15... ... ... ...
546.72222.34Amerco UHAL .0 16536.01+35.7722.55... ...2.00
7.983.52AmerFirstMultifamATAX 5.0 21 4.80+0.21.42 .10 .50.06
28.308.25AmerAirlines AAL ... dd18.68+1.41–18.36–8.07.07 ...
103.1465.14AEP AEP 3.7 2079.08+0.473.88 4.34 4.65.74
58.0937.05AmerElecPwrUnAEPPL6.5 ...46.89+0.28... ... ....7656
55.7547.16AmerElecPwrUnAEPPZ6.5 ...47.64+0.22... ... ....7656
13.264.20AmericanFin AFIN10.1dd 8.45+0.03–.03 –.43 –.24.2125
36.4618.53AmNtlBcsh AMNB3.7 1129.48+0.052.73 2.52 2.51.27
113.1163.93AmericanNatl ANAT 3.6 791.00–0.9523.074.23 4.64.82
30.0112.24AmOutdoorBrandsAOUT ... ...23.33+0.02...1.68 –.17 ...
41.0918.47AmericanPubEduAPEI ... 2629.69–1.70.621.20 1.45 ...
15.798.00AmRvrBksh AMRB1.9 1315.13–0.661.20 1.27 1.27.07
21.489.05AmerSoftwareAMSWA2.2 9919.83–0.80.21....31.11
31.784.40AmerSupercondAMSC ... dd25.98+0.18–1.03... ... ...
116.8035.30AmericanWoodmarkAMWD ... 2697.20+0.624.42 6.96 7.62 ...
142.2535.18AmerCarMartCRMT ... 13135.26+0.747.39... ... ...
47.6117.12AmerisBancorpABCB 1.3 1347.53+1.603.77 4.04 3.87.15
4.132.36AmeriServFin ASRV 2.6 15 3.92–0.01.27 .16 .22.025
276.69177.05Amgen AMGN3.0 19231.69–5.5212.31 16.85 18.241.76
25.396.25AmicusTherapFOLD ... dd12.22–0.35–1.48...–.80 ...
26.075.40AmkorTech AMKR .7 1723.67–0.541.40 1.89 1.86.04
22.6912.33AmphastarPharmAMPH ... cc18.48–0.40.98 .591.09 ...
15.507.62AmrytPharma AMYT ... ...14.51+0.36...–.50 –.24 ...
11.503.55AmtechSystemsASYS ... dd10.89+0.09–1.11.20 .85 ...
17.191.40Amyris AMRS ... dd16.20+1.35–2.72 –1.59... ...
164.4079.08AnalogDevices ADI 1.5 43163.80+3.023.28 6.03 6.67.69
35.8512.06AnaptysBio ANAB ... dd29.17–6.06–3.60.04–2.48 ...
29.2910.00Andersons ANDE 2.7 cc25.63–1.23.231.36 1.73.175
22.197.48AngioDynamicsANGO ... dd20.20–0.99–4.39.01 .17 ...
26.3016.00AngionBiomedANGN ... ...25.02+5.48... ... ... ...
47.4822.01AnikaTherap ANIK ... dd35.64–0.941.89 –.69.38 ...
32.0015.33Annexon ANNX ... dd30.12+2.32...–3.06 –1.70 ...
12.003.15AnPacBioMed ANPC ... ... 7.23+1.36...–1.10–.76 ...
28.483.80Apache APA .6 dd18.02+0.54–9.43 –2.28 –1.21.025
58.4716.85ApellisPharm APLS ... dd45.73–0.92–4.90... ... ...
32.291.95Aphria APHA ... dd20.25+3.31–.25 –.39.05 ...
38.8013.77ApogeeEnt APOG2.1 1437.33–0.182.32 2.34 2.59.20
6.121.24ApolloEnd APEN ... dd 4.85–0.27–1.27... ... ...
17.275.20ApolloInv AINV 8.8 dd14.10+0.22–1.73... ... .36
186.5981.01AppFolio APPF ... 38174.15–7.35...4.53.70 ...
42.909.61AppHarvest APPH ... dd35.70+2.44–1.17 –1.33–.48 ...
16.500.39AppHarvestWtAPPHW ... ...15.40+0.60... ... ... ...
260.0029.07Appian APPN ... dd203.86–20.13...–.59 –.47 ...
145.0953.15Apple AAPL .6 35129.87–5.503.28 4.43 4.65.205
9.672.29AppliedGeneticAGTC ... dd 7.03+0.85–2.17 –1.96 –1.77 ...
124.5036.64ApplMaterials AMAT .7 29119.46+2.763.92... ... .22
67.4517.05AppliedMolecularAMTI ... dd64.47+14.69... ...–2.26 ...
17.575.00AppliedOptoelecAAOI ... dd12.30+0.05–3.31–.85.01 ...
51.9913.58AppliedTherapAPLT ... dd21.90+0.11–3.55 –4.53 –4.61 ...
41.124.66ApreaTherap APRE ... dd 6.85–0.43–4.67 –2.47 –2.07 ...
28.0120.25Apria APR ... ...21.14+0.15... ... ... ...
6.471.60Aptinyx APTX ... dd 4.11+0.16–1.71 –1.09... ...
14.901.16Aptorum APM ... dd 3.89+0.47...–.61 –.65 ...
11.052.81ApyxMedical APYX ... dd10.06–0.01–.58... ... ...
9.471.41AquestiveTherapAQST ... dd 5.65–0.63–2.61 –1.53 –1.63 ...
14.943.34Aravive ARAV ... dd 8.20+0.91–1.57... ... ...
9.020.88ArbutusBiopharmaABUS ... dd 4.39+0.06–2.89–.98 –.88 ...
57.4213.54ArcBest ARCB .6 2155.66–1.302.69 4.07 4.36.08
47.9920.93ArchCapital ACGL ... 1135.09–0.063.32 3.01 3.65 ...
59.4929.09ArcoPlatform ARCE ... cc35.50–1.74–.05.231.42 ...
129.718.51ArcturusTherapARCT ... dd66.98–6.49–2.15... ... ...
40.8817.10ArcutisBiotherapARQT ... dd36.14+1.06–3.80... ... ...
8.794.22Ardelyx ARDX ... dd 6.95–0.28–1.47... ... ...
90.1932.95ArenaPharm ARNA ... dd81.11–2.847.69–7.14... ...
19.077.90AresCapital ARCC8.9 1517.95+0.011.14 1.72 1.77.40
382.15103.75arGEN-X ARGX ... dd370.21+0.43–4.72–12.14 –13.62 ...
54.7829.05ArrayTech ARRY ... ...40.06–4.28... ....85 ...
33.0519.59ArrowFinancialAROW3.3 1231.42+0.332.64 2.47 2.66.26
92.6019.51ArrowheadPharmARWR ... dd89.51+1.31–.84 –.89... ...
41.4530.01ArtesianRscsAARTNA2.7 2138.20–0.63...1.68 1.75.2571
92.7719.68Arvinas ARVN ... dd79.16–1.93–2.13...–2.57 ...
183.9892.00AscendisPharmaASND ... dd158.56–2.11–5.25... ... ...
4.280.83AslanPharm ASLN ... dd 3.84+0.23–1.44... ... ...
13.174.65AspenGroup ASPU ... dd10.24+0.38–.29 –.33... ...
162.5673.07AspenTech AZPN ... 35155.35–3.303.34... ... ...
27.844.78AssemblyBiosciASMB ... dd 5.83–0.46–3.72 –1.56 –3.25 ...
68.8325.17AstecIndustriesASTE .7 cc64.54–0.01.981.87 2.54.11
64.9436.15AstraZeneca AZN 2.7 4150.59–1.101.23 2.62 3.30.95
24.646.30Astronics ATRO ... dd16.60+0.86...–3.10–.11 ...
12.935.29AstroNova ALOT .0 dd11.14–0.10.24 .11 .25.07
28.204.52AtaraBiotherapATRA ... dd17.88–0.71–5.67... ... ...
94.1724.15AteaPharm AVIR ... dd83.63+1.60...1.40.72 ...
15.245.63Athenex ATNX ... dd12.20–0.95–1.67 –1.57 –1.25 ...
34.7915.79AthiraPharma ATHA ... ...21.52–0.18...–1.81 –1.60 ...
15.971.58AtlanticAmericanAAME ... 80 4.64–1.07–.04... ... ...
21.008.89AtlCapitalBcshsACBI ... 1819.29+0.051.05 1.46 1.72 ...
38.0018.55AtlUnionBkshs AUB 2.7 1936.44+0.941.93 2.59 2.59.25
48.4917.74AtlanticaSust AY 4.4 6238.05–1.90.61 .931.19.42
32.505.00Atlanticus ATLC ... 1132.38+4.111.66–3.25 –2.00 ...
69.0814.97AtlasAir AAWW ... 562.23+6.0913.509.75 8.28 ...
11.104.95AtlasTech ATCX ... dd 9.41+0.56...–.84.65 ...
262.40110.01Atlassian TEAM ... dd258.41+5.44...1.12 1.39 ...
29.3510.88Atreca BCEL ... dd17.95–1.14... ... ... ...
67.0123.17AtriCure ATRC ... dd65.48–1.12–.94 –.99 –.86 ...
755.00567.00Atrion ATRI 1.1 35629.10–33.0019.73 15.14 13.191.75
65.5522.51AuburnNatlBncpAUBN 2.6 1939.30+0.012.09 1.00 1.00.26
44.949.00AudioCodes AUDC1.0 3831.05+0.20.871.49 1.66.16-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt20.509.83AuriniaPharm AUPH ... dd15.95+0.19–1.33... ... ...
11.001.40AuroraMobile JG ... dd 6.35+0.24–.14.541.65 ...
321.13125.38Autodesk ADSK ... cc305.40+0.26.963.95 5.14 ...
17.193.00AutolusTherapAUTL ... dd 7.15–0.14–2.89 –2.67 –2.54 ...
180.43103.11ADP ADP 2.2 29169.29+2.265.70 5.94... .93
13.494.00AvadelPharm AVDL ... 28 9.11+0.12–.89 –.13–1.27 ...
69.987.10AviatNetworksAVNW ... 2565.43+11.38.05...4.36 ...
24.474.67AvidTechnologyAVID ... 5122.32–1.18.17... ... ...
37.4621.70AvidityBio RNA ... dd25.87+3.59...–1.80 –1.91 ...
49.946.35AvisBudget CAR ... dd48.75+4.04–9.71–.14 3.69 ...
42.3017.85Avnet AVT 2.2 dd38.53–0.37–.31 2.01 2.86.21
6.522.02Aware AWRE ... dd 4.97+0.09–.35.02 .03 ...
41.2012.99AxcelisTechs ACLS ... 2739.75–0.011.46 1.85 2.52 ...
7.732.25AxcellaHealth AXLA ... dd 6.48+0.15–3.55... ... ...
212.3750.05AxonEnterpriseAXON ... dd177.00–18.54.011.14 1.35 ...
58.7715.25AxonicsModul AXNX ... dd54.28–0.26–2.80 –1.51 –1.21 ...
109.5335.44AxsomeTherapAXSM ... dd72.27–2.36–2.01 –2.74 –3.74 ...
28.688.62AyalaPharm AYLA ... ...21.00+0.47–2.07 –2.83 –2.18 ...
18.2010.55AziyoBiologicsAZYO ... ...16.30+0.72...–2.85 –1.67 ...B
6.671.51BBQHoldings BBQ ... 10 6.26+0.11–.07...–.15 ...
13.507.73BCBBancorp BCBP 4.3 1113.05+0.191.14 1.28 1.21.14
12.032.01BELLUSHealth BLU ... dd 4.56+0.80–.55... ... ...
5.572.07BGCPartnersBGCP .8 40 4.81+0.14....56 .70.01
55.816.01BJsRestaurants BJRI ... dd52.33–0.90–2.74–.44 1.89 ...
84.9334.57BOKFin BOKF 2.5 1484.82+2.206.19 6.90 6.60.52
33.568.35BRPGroup BRP ... dd28.27–0.40... ... ... ...
78.1612.97BRP DOOO .5 3971.62–3.68...3.98 4.47.11
56.9812.94BRileyFin RILY 2.7 3656.45+0.742.95... ....375
19.769.25BTRS BTRS ... cc19.00+1.27...–.12 –.13 ...
346.0082.00Baidu BIDU ... 35339.91+26.91...66.27 79.65 ...
132.5078.30Balchem BCPC .5 45114.55–5.482.45 3.07 3.11.58
42.286.95BallardPower BLDP ... dd32.20–3.79–.17 –.19 –.13 ...
65.8926.00BancFirst BANF 2.1 2265.41+0.903.00 3.65 3.64.34
198.6150.89Bandwidth BAND ... dd188.83+4.73....45 .35 ...
40.5214.20BankOZK OZK 2.7 1840.42+1.502.26 3.21 3.18.2775
11.455.68BankofCommerceBOCH2.3 1210.49–0.12.83 .79 .95.06
30.8417.40BankofPrincetonBPRN 1.8 1326.17+0.492.01 2.33 2.37.12
18.645.58Bank7 BSVN 2.5 816.24–0.612.05 1.98 2.26.11
12.276.73BankFinancial BFIN 4.2 16 9.51–0.02.61 .64 .75.10
29.2412.07BankwellFin BWFG2.4 3123.25+2.23.752.38 2.65.14
53.4327.12Banner BANR 3.2 1651.44+1.04...3.83 3.72.41
57.0022.19Baozun BZUN ... 6752.44–1.60... ... ... ...
85.1127.25BarrettBus BBSI 1.7 1471.60+1.706.27 3.99 4.63.30
25.984.25BassettFurnitureBSET 2.0 dd22.28–0.32–1.051.49 1.61.125
22.799.67BayCom BCML ... 1315.14–0.021.15 1.57 1.65 ...
48.4811.67BeaconRoof BECN ... 7647.22–0.60–1.523.20 3.49 ...
126.9013.00BeamTherapBEAM ... dd106.91+1.91...–2.92 –2.74 ...
5.151.15BeasleyBroadcastBBGI .0 dd 2.89+0.16....21 .58.05
53.903.43BedBath BBBY .0 dd26.47–1.68–4.94 –1.08... .17
388.97118.55BeiGene BGNE ... dd351.04–29.74–15.89 –17.28 –13.33 ...
16.716.08BelFuseA BELFA1.6 1515.26+0.04.97 .85 .26.06
18.716.30BelFuseB BELFB1.8 1415.35–0.561.05.85 .26.07
17.586.09Benefitfocus BNFT ... dd15.98–0.65–1.40–.49 –.19 ...
54.6227.00BentleySystems BSY .3 ...47.05–1.24....63 .63.03
113.5350.26BerkeleyLights BLI ... dd72.02–7.96...–1.08–.77 ...
7.531.82Berry(bry) BRY .0 dd 4.63+0.05.53... ... .12
11.759.25BespokeCap BSPE ... ...10.02–0.19... ... ... ...
221.0048.18BeyondMeat BYND ... dd160.22–15.23–.29 –.40.15 ...
33.0010.26BicycleTherap BCYC ... dd25.66–1.92–2.78 –2.28 –2.81 ...
16.580.65Big5SportingGdsBGFV 2.6 915.32–0.29.402.54 1.28.10
162.5057.26BigCommerce BIGC ... dd70.76–4.24... ... ... ...
157.6619.25Bilibili BILI ... dd143.60–9.52...–1.19–.23 ...
414.99155.17Bio-Techne TECH .3 89389.55–9.315.82 6.15 7.04.32
58.1927.15BioAtla BCAB ... ...55.21+4.70...–1.26 –1.73 ...
12.901.58BioCryst BCRX ... dd11.53+1.96–.94–1.00–.95 ...
5.612.85BioDeliverySciBDSI ... 33 4.54+0.42–.18... ... ...
31.9910.85Biodesix BDSX ... ...24.37–0.42...–1.28–.47 ...
363.92223.25Biogen BIIB ... 11278.35+0.3224.80 18.88 20.41 ...
131.9568.25BioMarinPharmBMRN ... 1981.76–5.28–.13... ... ...
131.0028.00BioNTech BNTX ... ...115.69–1.87–.95–1.47 13.93 ...
19.5113.60Bioventus BVS ... ...13.99–3.23... ... ... ...
46.2517.63BlackDiamondBDTX ... dd27.57+0.75... ...–2.46 ...
80.0038.22Blackbaud BLKB .0 cc72.49–4.05.162.72 2.94.12
154.6138.32BlackLine BL ... dd132.06–1.41–.83... ... ...
5.081.47BlackRockCapInvtBKCC12.0dd 3.33+0.11–.10.49... .10-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt14.754.02BlkRkTCPCapTCPC 9.7 3112.33+0.04.521.42 1.34.30
25.844.54BloominBrandsBLMN 3.2 dd24.83+2.06–1.851.10 2.01.20
22.558.37Blucora BCOR ... dd16.18–0.94–7.141.45 1.64 ...
26.888.40BlueBird BLBD ... 5120.75+2.31.45...1.69 ...
83.9826.11bluebirdbio BLUE ... dd26.68–19.08–14.31–9.91–11.07 ...
35.898.04BlueCity BLCT ... dd15.79+1.40...–4.141.86 ...
2.450.53BlueknightEnerBKEP 7.3 dd 2.20–0.01–.17 –.02... .04
125.6143.29BlueprintMedBPMC ... 19100.31+3.345.59–6.54 –5.29 ...
15.926.66BoingoWirelessWIFI ... dd13.08+0.52–.23 –.17 –.25 ...
35.8822.63BoltBiotherap BOLT ... ...33.05–0.26–2.29... ... ...
2322.041107.29BookingHldgsBKNG ... 692293.05+142.47111.823.22... ...
14.395.00BostonPrivFin BPFH 1.7 2614.30+0.44.55 .70 .80.06
55.6327.82Bottomline EPAY ... dd48.39+2.65–.22 1.17 1.45 ...
12.195.10Brainsway BWAY ... dd 9.46+0.33–1.00–.27 –.34 ...
73.5014.23BridgeBioPharmaBBIO ... dd66.68–0.68–2.48... ... ...
23.8014.06BridgfordFoodsBRID ... 1915.15–0.75... ... ... ...
25.265.44Brightcove BCOV ... dd24.43+3.18–.15.48 .54 ...
47.0912.05BrighthouseFin BHF ... dd40.46+0.46–6.76... ... ...
495.14155.67Broadcom AVGO2.9 78489.96+3.646.3326.24 27.913.60
18.797.10 BrookfieldProp BPY 7.5 dd17.84+0.10...–.50 1.86.3325
18.797.15BrookfieldPropREITBPYU 7.2 dd18.55+0.10... ... ....3325
15.528.13BrooklineBcp BRKL 3.3 2313.78+0.72.60...1.11.115
91.7821.19BrooksAuto BRKS .5 8286.39–4.54.882.00 2.30.10
69.9230.78Bruker BRKR .3 6162.88+2.131.02 1.77 2.09.04
38.9122.20BrynMawrBankBMTC3.0 2236.23+1.111.63 2.73 2.90.27
44.139.00BuildersFirstSrcBLDR ... 2240.91–2.511.90 2.70 3.11 ...
84.8070.00Bumble BMBL ... ...71.75–3.71–.45–1.21–.05 ...
19.929.57BurgerFiIntl BFI ... dd15.00–1.38–.13... ... ...
5.750.02BurgerFiIntlWtBFIIW ... ... 2.94–0.37... ... ... ...
37.9718.64BurningRockBioBNR ... dd31.58–2.68...–4.16 –3.15 ...
25.939.17BusFirstBcshsBFST 1.8 1422.10+0.241.64... ... .10C
12.938.42Cadiz CDZI ... dd11.33–0.12–1.11–.97 –.35 ...
51.2728.00C&FFin CFFI 3.5 743.53+0.376.06 3.85 3.85.38
30.4616.25CBFinSvcs CBFV 5.0 dd19.29+0.56–1.971.46 1.53.24
28.9912.50CBTX CBTX 1.4 2627.73–0.101.06 1.34 1.47.10
55.5129.12CDKGlobal CDK 1.2 2750.81–0.911.70 2.58 2.89.15
162.4273.39CDW CDW 1.0 29160.75+5.355.45 7.09 7.85.40
83.9520.45CEVA CEVA ... dd70.26+0.39–.11.62 .88 ...
48.9822.40C4Therap CCCC ... ...43.03+1.06...–7.94 –2.45 ...
106.7556.94CHRobinsonCHRW2.2 2490.78–0.523.72 4.35... .51
17.296.27CimComm CMCT2.4 dd12.28+0.3519.74 –2.51 –2.62.075
19.781.62CLPS CLPS ... 41 8.21+3.72.20... ... ...
178.1185.26CMCMaterialsCCMP1.0 37168.55–6.294.83 7.84 7.62.44
225.36131.80CMEGroup CME 1.8 33195.07+10.705.87 6.62 7.18.90
29.2013.25CNBFinPA CCNE2.9 1223.80+0.501.97...2.76.17
61.6922.51CompassPathCMPS ... ...53.12+4.37...–2.12 –2.64 ...
61.3921.96CRAIntl CRAI 1.8 2056.74–2.092.53 3.15 3.33.26
220.2032.30CRISPRTherapCRSP ... dd148.98–12.07–5.29... ... ...
52.7836.33CSGSystemsCSGS2.0 2545.98–1.161.82 3.18 3.32.235
2.150.35CSICompresscoCCLP 2.0 dd 1.96+0.16–.44–1.41 –1.20.01
14.334.51CSP CSPI .0 cc 9.19–0.82–.36... ... .15
132.1850.13CSWIndustrialsCSWI .4 43131.34+3.123.02 3.46 4.99.135
97.5446.81CSX CSX 1.2 2692.09+1.953.60 4.37 4.90.28
22.2214.92CVBFin CVBF 3.4 1621.14+0.021.30 1.41 1.40.18
17.865.51CabalettaBio CABA ... dd11.77–0.43–4.07 –1.41 –2.25 ...
149.0851.39CadenceDesignCDNS ... 36139.66–6.023.53 2.41 2.65 ...
83.976.02CaesarsEnt CZR ... dd83.16+2.921.03–11.54–3.71 ...
14.467.65Caesarstone CSTE 4.2 4913.23–0.46.37 .56 .65.14
46.6630.74Cal-MaineFoodsCALM ... 2838.73–0.34....381.19 ...
11.983.70CalAmp CAMP ... dd11.54+0.29–2.36....43 ...
79.8048.31CalavoGrowersCVGW1.5 dd75.28–1.39–.78 2.17 3.021.15
20.809.11CaliforniaBncpCALB ... 2915.14+0.64.53 .901.27 ...
8.182.46CalitheraBiosciCALA ... dd 3.10–0.01–1.90... ... ...
38.0019.00CalliditasTherapCALT ... dd30.55–1.84–2.10 –1.19–.41 ...
4.200.82CalumetSpecialtyCLMT ... dd 3.96–0.16–.55–1.75–.91 ...
12.432.40Calyxt CLXT ... dd11.44+0.76–1.21... ... ...
47.003.57CambiumNtwksCMBM ... 6343.04+1.17.701.25 1.48 ...
47.2525.74CamdenNationalCAC 3.3 1039.93+0.343.95 3.61 3.63.33
30.396.27Camtek CAMT ... 5629.86+0.86.55 .891.05 ...
25.781.76Canaan CAN ... dd24.79+11.75... ... ... ...
67.3912.00CanadianSolarCSIQ ... 1552.78–7.692.88 1.75 2.25 ...
24.909.21Canoo GOEV ... dd15.31–1.37... ... ... ...
7.330.15CanooWt GOEVW ... ... 5.18–0.60... ... ... ...
56.509.00CanopyGrowthCGC ... dd38.63–1.68–.31–2.48–.49 ...
18.007.80CanterburyParkCPHC ... 4213.25–0.05.59 .41... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year AmtNasdaq 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. FIVE-DAY NASDAQ COMPOSITEMonday Tuesday Wednesday Thursday Friday
1417014060139501384013730
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pmH O L I D A
Y -47.97 -82.00 -100.14 +9.11
(PrevFri's
Close)