M20 BARRON’S February 22, 2021
Nasdaq Issues
15.746.98CapitalBancorpCBNK ... 815.50+0.041.87 1.57 1.70 ...
29.4615.61CapitalCityBankCCBG2.4 1324.50+1.281.88 1.69 1.57.15
12.495.18 CapitalProductCPLP 3.9 610.15–0.131.60 1.78 1.96.10
21.667.39CapitalSouthwestCSWC7.7 2721.56+1.06–1.24... ... .10
54.788.40CapitalaFinanceCPTA .0 dd16.44+0.24–10.32.61 .90.4998
13.508.75CapitolFedFin CFFN 2.6 2913.02+0.20.47 .49 .52.085
16.397.44CapStarFin CSTR 1.3 1315.91+0.761.22 1.61... .05
22.608.88CaraTherap CARA ... dd20.03+0.15–2.49 –2.58... ...
48.2826.00CardiovascularSys CSII ... dd41.53–1.83–.79... ... ...
161.4727.33Cardlytics CDLX ... dd152.05–5.13–.72–2.14 –1.44 ...
43.1415.71Cardtronics CATM ... 7938.73–0.101.05...1.86 ...
99.8313.04CareDx CDNA ... dd85.05–4.32–.52 –.47 –.30 ...
23.887.16CareTrustREITCTRE 4.5 2622.11–0.94.85... ... .25
36.5414.25CarGurus CARG ... 4429.75–2.37... ... ... ...
12.908.66CarLotz LOTZ ... cc10.14+1.03... ... ... ...
3.110.44CarLotzWt LOTZW ... ... 2.95+0.48... ... ... ...
37.8115.21Carlyle CG 2.7 4036.50–0.66.972.24 2.78.25
23.261.04CarParts.com PRTS ... dd19.50–1.10–.89 –.03 –.06 ...
7.570.98CarrolsRestr TAST ... dd 6.30–0.17–.74 –.05.01 ...
19.536.30CarterBkshrs CARE ... dd11.30+0.44–1.74.641.04 ...
13.151.85CasaSystems CASA ... 3710.64+1.24.29 .28 .42 ...
63.5834.35CasellaWasteCWST ... 3360.00+0.30....831.20 ...
213.62114.01CaseysGenStoresCASY .7 24208.91–0.297.10 7.99 8.00.34
53.3328.85CassInfoSys CASS 2.5 2542.85+1.511.73 1.86 1.20.27
107.6921.01CastleBiosci CSTL ... dd90.74–4.80–.21 –.41 –.14 ...
8.591.25CatabasisPharmCATB ... dd 3.56+0.04–2.35... ... ...
38.6917.58CathayGenBncpCATY 3.2 1338.60+1.182.87...3.42.31
231.3599.58CavcoIndustriesCVCO ... 32216.38–8.828.10 7.64 8.95 ...
9.003.53CECOEnv CECE ... 19 8.04+0.01.50 .56 .44 ...
34.717.32Cellectis CLLS ... dd25.09–2.08–2.41 –2.19... ...
19.7611.48CellularBiomedCBMG ... dd19.75+0.02–2.63... ... ...
13.014.10CelyadOncologyCYAD ... dd 7.98–0.16–2.56...–2.53 ...
28.719.25Centogene CNTG ... dd12.81+0.90...–1.58... ...
51.2323.82CentralGardenCENT ... 1946.35–3.07...2.11 2.30 ...
45.0121.66CentralGardenACENTA ... 1741.88–2.62...2.11... ...
15.252.91CenturyAluminumCENX ... dd13.20–1.48–1.38.24 .22 ...
87.3751.40CenturyBancorpACNBKA .8 1385.45+1.057.58 2.00 2.00.18
6.900.99Ceragon CRNT ... dd 5.03–0.97–.21.01 .14 ...
139.0011.39Cerence CRNC ... cc127.82–5.61–.57 2.07 2.48 ...
84.2053.08Cerner CERN1.2 2871.56–3.392.52 3.16 3.56.22
41.7929.70Certara CERT ... ...35.84–3.03....06 .19 ...
8.872.71Cerus CERS ... dd 7.49–0.06–.51... ... ...
25.452.89ChampionX CHX ... dd18.18+1.38.67... ... ...
24.216.18ChangeHlthcrCHNG ... dd23.39–0.30–6.921.26 1.63 ...
81.6330.71ChangeHlthcrUnCHNGU3.8 ...79.14–1.28... ... ... .75
681.71345.67CharterCommsCHTR ... 40607.29–6.1615.40 20.28 27.97 ...
139.2680.06CheckPoint CHKP ... 19115.88–4.846.03 6.71 7.18 ...
23.108.61CheckmatePharmCMPI ... dd14.04+0.01...–2.50... ...
57.2014.52Cheesecake CAKE .0 dd52.75+2.74–6.321.25 2.50.36
36.593.55ChefsWarehouseCHEF ... dd30.65+0.34–2.38–.32.49 ...
70.2930.72ChemoCentryxCCXI ... dd67.62+5.95–.98 –.73–1.43 ...
40.0421.75ChemungFinlCHMG2.9 935.80–1.404.01 3.43 3.61.26
50.0041.55ChesapeakeEner CHK ... ...44.00+1.49... ... ... ...
31.0015.00ChesapeakeWtCCHKEL ... ...17.21–0.85... ... ... ...
7.752.88Chiasma CHMA ... dd 4.20–0.13–1.06 –1.49 –1.08 ...
32.954.66ChickenSoupACSSE ... dd31.18–1.42... ... ... ...
79.039.25Children'sPlacePLCE ... dd68.15–4.124.68–2.463.24 ...
11.571.19Chimerix CMRX ... dd10.42+0.50–2.03–.73 –.56 ...
120.0197.91ChinaBiologicCBPO ... 33119.58+0.583.55 5.18 5.64 ...
31.403.65ChinaFinance JRJC ... dd14.54+0.26–5.012.60 4.30 ...
3.140.94ChinaIndex CIH ... 5 2.29–0.04... ... ... ...
1.510.63ChinaXDPlasticsCXDC ... dd 1.15+0.01.051.78 1.74 ...
24.3013.12Chindata CD ... dd21.92+1.06... ....04 ...
21.689.35ChinookTherapKDNY ... dd15.51+0.67–5.15... ... ...
26.9315.00ChipMOSTechsIMOS ... 1326.80+0.512.30 2.34 2.83 ...
221.8052.90ChurchillDownsCHDN .3 dd218.87+1.433.38... ....622
43.447.28Chuy's CHUY ... dd41.79+0.32.37 .701.06 ...
4.451.30CidaraTherap CDTX ... dd 2.76+0.21–1.41 –1.55 –1.52 ...
128.8740.80Cimpress CMPR ... ...94.84–10.05....102.88 ...
112.2946.07CincinnatiFin CINF 2.6 1396.26+3.847.49 3.94... .63
6.000.25Cinedigm CIDM ... dd 1.97–0.03–.34...–.09 ...
369.20154.33Cintas CTAS .9 39343.49+1.058.11 9.66... .75
103.2547.04CirrusLogic CRUS ... 2688.18–1.212.64... ... ...
49.3432.40CiscoSystemsCSCO3.2 1945.68–1.612.64 3.22... .37
75.006.70CitiTrends CTRN .0 5374.89+8.141.41 2.33 2.81.08
12.325.26CtznCmntyBcpCZWI 2.0 1011.45+0.471.14 1.32 1.05.23
27.9416.02CitizensHoldingCIZN 4.8 1620.14–0.261.24 1.45 1.55.24
173.56100.31CitrixSystems CTXS 1.1 33132.96–4.724.00 6.34 7.28.37
79.1253.06CityHolding CHCO3.1 1374.43+1.435.55 4.38 4.63.58
18.087.85Clarus CLAR .6 5217.82+0.04.61....50.025
19.791.05CleanEnerFuelsCLNE ... 9214.98–2.31.10... ... ...
38.758.32Clearfield CLFD ... 4936.09–0.79.53 .901.11 ...
4.531.10ClearsideBiomedCLSD ... dd 3.85+0.02–.81... ... ...
17.459.87CloverHealth CLOV ... dd10.98–1.10...–1.29–.34 ...
5.451.33CloverHealthWtCLOVW ... ... 3.24–0.15... ... ... ...
11.103.62ClovisOncologyCLVS ... dd 6.65–1.25–7.43... ... ...
24.998.41CoastalFinl CCB ... 2024.50+1.431.24 1.51 1.73 ...
289.09188.08CocaColaConCOKE .4 26264.88–12.521.2116.73 18.29.25
29.568.43Codexis CDXS ... dd25.78–0.54–.21 –.19 –.34 ...
37.857.90CodiakBioSci CDAK ... ...19.56–5.44...–5.37 –3.85 ...
22.5010.62CodorusValleyBncpCVLY 2.8 1915.95+0.04.86 .83 .48.02
14.881.18CogentBio COGT ... dd 9.10–0.66–4.16 –3.84 –1.36 ...
92.9653.20CogentComm CCOI 4.7 cc59.51–2.96.81... ... .73
101.8235.20Cognex CGNX .3 8887.43–6.561.00 1.40 1.66.06
82.7340.01CognizantTechCTSH 1.3 2973.64–3.322.57 3.97 4.39.24
38.0023.75CognyteSoftwareCGNT ... cc30.90+0.60.06 .53 .63 ...
264.6478.21Coherent COHR ... dd254.00–3.99–17.18... ... ...
22.7210.86CoherusBioSciCHRS ... 917.27–0.891.23 1.72 1.10 ...
51.868.89Cohu COHU .0 dd46.57–3.98–.33 3.11 3.42.06
26.9113.00CollegiumPharmCOLL ... 5025.13+0.33–.68 3.75 4.15 ...
111.7133.93ColliersIntl CIGI .1 92104.74+0.58...5.02 5.63.05
15.698.70ColonyBankcorpCBAN 2.8 1214.54+0.161.24 1.18 1.55.1025
44.5319.11ColumbiaBankingCOLB 2.5 2044.42+1.332.17 2.27 2.21.28
17.2610.27ColumbiaFin CLBK ... 3116.47+0.43.52....64 ...
112.2151.82ColumbiaSportswrCOLM1.0 64103.39+1.661.62... ... .26
49.0019.20ColumbusMcKinnCMCO .5 cc47.96+0.262.50 1.10 2.26.06
53.6031.71ComcastA CMCSA1.9 2352.10–1.13...2.83 3.60.25
74.6843.34CommerceBcshrsCBSH 1.4 2573.96+0.562.91 3.56 3.47.2625
10.281.24CommVehicle CVGI ... dd 9.52+0.05.51... ... ...
16.045.50CommScopeCOMM ... dd13.68–1.92–3.201.86 2.18 ...6.783.50CommsSystems JCS .0 39 6.20+0.79.69–.08.15.02
43.4326.45CmntyTrBcp CTBI 3.9 1239.38+0.273.35 3.69 3.42.385
11.505.27CommWestBcshsCWBC2.5 10 9.75+0.15.97 .72 .88.06
72.3324.26CommVaultSysCVLT ... dd67.63–3.63–.12 2.01 2.41 ...
19.905.94Compugen CGEN ... dd12.77–0.36–.43 –.37 –.47 ...
36.3716.93ComputerProgramsCPSI .0 3029.65–0.62.982.56 2.81.10
7.552.86 ComputerTask CTG ... 13 6.70–0.40.29 .51 .46 ...
4.501.80comScore SCOR ... dd 3.76–0.19–5.33–.36 –.11 ...
11.071.83ComSovereignCOMS ... dd 4.70–0.32–1.71 –1.53 –1.11 ...
33.8111.48ComtechTel CMTL 1.4 dd28.52+0.42.28... ... .10
123.4880.00Concentrix CNXC ... ...113.96+3.463.19 8.07 8.82 ...
13.505.47ConcertPharmCNCE ... dd 7.07–0.29–3.29 –2.53 –2.79 ...
6.051.54Conduent CNDT ... dd 5.08–0.77–.61.54 .59 ...
5.002.00Conifer CNFR ... dd 3.73+0.09–.88 –.05 –.02 ...
23.698.86ConnectOneBncpCNOB1.6 1323.02+0.401.79...2.27.09
16.932.83Conn's CONN ... dd14.59–0.891.82 –.67 1.14 ...
8.813.47ConsldComm CNSL ... 10 5.43–0.28–.29.72 .23 ...
18.3610.01ConsldWaterCWCO2.6 4013.00–0.30.81 .37 .56.085
50.9017.00ConstellPharmCNST ... dd36.84+2.31–3.04 –2.75 –3.30 ...
36.5811.96ConstructionPtrsROAD ... 3327.39–0.35....911.08 ...
5.121.00ConsumerPtfoCPSS ... 6 4.35–0.12.22 .63 .73 ...
32.8517.41ContextLogic WISH ... ...22.26–5.19...–5.23–.25 ...
130.9655.69Copart CPRT ... 40117.07–2.362.93 3.13 3.51 ...
36.3320.94Core-Mark CORE1.7 2331.05–0.241.25 1.64 1.88.13
18.802.16CorMedix CRMD ... dd17.58+3.84–1.50... ... ...
58.4422.22CornerstoneOnDemCSOD ... dd51.61+4.20–.63 2.10 2.54 ...
51.3714.09CorsairGamingCRSR ... 3639.02–4.031.14 1.47 1.68 ...
62.5726.66Cortexyme CRTX ... dd32.47–15.00–1.94 –2.61 –2.92 ...
110.8044.67Corvel CRVL ... 44104.09+2.142.55 1.31 1.40 ...
6.881.01CorvusPharm CRVS ... dd 3.76+0.26–1.59 –1.44 –1.55 ...
952.76500.24CoStar CSGP ... cc913.25–26.518.60 9.4613.45 ...
393.15271.28Costco COST .8 36354.77+2.029.02...10.94.70
26.9813.55CountyBancorpICBK 1.8 2722.80+1.43.831.68 1.78.10
377.0499.01CoupaSoftwareCOUP ... dd369.64+3.13–1.45.47 .37 ...
20.706.54CovenantLogistCVLG ... dd18.17–0.04... ...2.10 ...
40.784.05Covetrus CVET ... dd35.95–3.41–9.50.85 .92 ...
36.315.75Cowen COWN .7 536.25+2.497.10 6.97 6.52.08
170.1053.61CrackerBarrel CBRL .0 39153.25+3.75–1.364.40 8.271.30
539.00199.00CreditAcceptanceCACC ... 15366.07+10.5623.47 25.73 26.70 ...
129.9027.77Cree CREE ... dd125.86+2.78–1.78... ... ...
16.546.21CrescentCapBDCCCAP10.1 17 16.28+0.301.69 1.81 2.03.41
6.482.32Cresud CRESY ... ... 5.22–0.29–1.22.01... ...
24.2110.63CrineticsPharmCRNX ... dd16.51+0.30–2.09 –2.35 –2.36 ...
35.015.89Criteo CRTO ... 2832.47+1.361.19 2.08 2.20 ...
84.098.40Crocs CROX ... 3882.37+0.661.66 2.95 3.73 ...
15.834.00Cronos CRON ... 5112.30+0.033.76... ... ...
13.424.50CrossCtyHlthcrCCRN ... dd 9.87+0.23–1.61.36 .33 ...
14.505.66CrossFirstBkshs CFB ... 5312.50+0.36.24 .74 .94 ...
251.2831.95CrowdStrike CRWD ... dd239.20–2.90... ....34 ...
46.5527.01CullinanMgmtCGEM ... ...45.73+5.73...–2.04 –1.59 ...
4.502.77CumberlandPharmCPIX ... dd 3.45–0.13–.23...–.26 ...
14.503.00CumulusMediaCMLS ... dd 9.43–0.97...–3.09 –1.76 ...
151.8036.15CureVac CVAC ... ...104.25–12.71–153.84–2.361.59 ...
13.440.62Curis CRIS ... dd10.27–0.53–.97 –.59 –.41 ...
37.449.07Cutera CUTR ... dd37.16+4.29–1.43–.28.01 ...
169.7069.51CyberArkSoftwareCYBR ... dd163.76+0.98–.15.64 .84 ...
43.4812.77CyberOptics CYBE ... 3929.69+1.71.77 .84 .97 ...
8.962.08CyclerionTherapCYCN ... dd 4.37+0.07–4.49–.75 –.28 ...
9.061.21CymaBayTherapCBAY ... dd 5.41–0.39–1.53–.71–1.04 ...
86.7743.72CyrusOne CONE3.0 cc68.23–4.28.35 .22 .29.51
30.148.00Cytokinetics CYTK ... dd21.28–0.85–2.11 –1.71 –1.98 ...
15.443.60CytomXTherapCTMX ... dd 8.92–0.08–2.26–.91–2.63 ...D
10.181.35DBVTech DBVT ... dd 5.63–0.24–2.32...–2.08 ...
3.170.71DIRTTEnvl DRTT ... dd 2.29–0.13–.05... ... ...
40.8817.09DISHNetwork DISH ... 1433.67+2.31... ...2.64 ...
66.7020.15DMCGlobal BOOM .0 dd64.40+7.86–.10.812.31.125
18.7710.26DSPGroup DSPG ... dd16.35–1.09–.29.23 .36 ...
33.0010.44DXPEnts DXPE ... dd28.89+1.741.96.41 .13 ...
61.2714.60DadaNexus DADA ... dd41.37–3.19... ...–5.92 ...
6.073.69Daktronics DAKT .0 dd 5.33–0.05.01 .17 .19.05
119.4328.88Datadog DDOG ... dd105.05–7.81....14 .26 ...
47.314.61Dave&Buster'sPLAY ... dd38.89+0.932.94... ... ...
7.450.32DAVIDsTEA DTEA ... dd 4.77+0.40–.91... ... ...
3.240.84DawsonGeophysDWSN ... dd 3.06+0.24–.66–1.06–.49 ...
24.3917.67DecibelTherapDBTX ... ...19.05+1.02... ... ... ...
68.4033.10DecipheraPharmDCPH ... dd44.46–4.45–4.78 –4.22... ...
93.9412.39DenaliTherap DNLI ... dd65.28–2.23–2.07 –1.54 –1.92 ...
60.4731.58DentsplySironaXRAY .8 dd52.76–2.591.17...2.41.10
64.8224.35Descartes DSGX ... cc60.98–3.08.45 .56 .71 ...
3.822.02Deswell DSWL2.5 dd 3.54+0.10–.08.58 .71.09
456.23182.07DexCom DXCM ... 87418.94+6.385.06...3.38 ...
162.0075.00DiamondHillInvtDHIL .0 12143.70–0.3515.995.58 8.0112.00
77.3114.55DiamondbkEnerFANG 2.3 dd65.57–3.551.47 3.05 5.60.375
28.5011.75DicernaPharmaDRNA ... dd27.43+1.42–1.76...–1.40 ...
25.616.18DigiIntl DGII ... 8923.71–0.66.28 .33 .63 ...
58.749.92Digimarc DMRC ... dd41.91–2.45–2.79 –2.52 –2.68 ...
31.4216.51DimeCommBcshsDCOM3.4 1328.16+1.182.11 2.65 2.91.24
84.1231.51Diodes DIOD ... 4584.10+1.961.88... ... ...
103.0024.80DiscoveryB DISCB ... 2652.70+4.60... ... ... ...
51.4317.12DiscoveryA DISCA ... 2550.79+2.99... ... ... ...
43.0115.43DiscoveryC DISCK ... 2142.80+2.05... ... ... ...
8.052.00DiversifiedHlthcr DHC .9 dd 4.36–0.13–.37... ... .01
5.670.53DixieGroup DXYN ... 5 5.43+0.27....10 .30 ...
68.0010.80Docebo DCBO ... dd52.77–2.57–.49 –.13 –.04 ...290.2364.88DocuSign DOCU ... dd265.16+1.86–1.18.50 .81 ...
4.850.78Dogness DOGZ ... dd 2.40+0.17... ....23 ...
115.4560.20DollarTree DLTR ... 27107.90–0.473.47...6.20 ...
79.007.62Domo DOMO ... dd69.12–1.74–4.57 –1.85 –1.26 ...
16.1911.22DonegalGroupADGICA4.3 814.00+0.141.67 1.67 1.28.15
14.6110.51DonegalGroupBDGICB4.3 812.38–0.131.51 1.67 1.28.1325
16.298.52DorchesterMnlsDMLP 9.1 1814.05+0.161.50... ....2423
102.5944.49DormanProductsDORM ... 3493.08–3.022.56 3.18 3.76 ...
20.546.11DouYuIntl DOYU ... 4516.37–2.35.02... ... ...
64.7810.60DraftKings DKNG ... dd60.91–0.16.09–1.91 –1.22 ...
31.9817.55DreamFinders DFH ... ...26.51–2.35....811.20 ...
35.5625.30DrivenBrandsDRVN ... ...30.89–3.61....34 .55 ...
25.7014.55Dropbox DBX ... dd23.46–1.06...1.26 1.42 ...
59.4035.10DuckCreekTech DCT ... ...53.85–4.19...–.02.01 ...
17.302.82DuluthHoldingsDLTH ... 2813.84–0.07... ....75 ...
32.3215.60DyneTherap DYN ... ...18.79+0.18–1.83 –2.49 –2.13 ...EF
11.511.29ECMOHO MOHO ... dd 2.86–0.17....591.02 ...
10.681.46EDAPTMS EDAP ... dd 9.88–0.27.06....11 ...
17.409.70ESSABancorpESSA 2.8 1015.50+0.261.39 1.55 1.52.11
30.0010.12EVOPaymentsEVOP ... dd26.22–1.17–.31... ... ...
4.692.00EXFO EXFO ... dd 4.65+0.71... ... ... ...
22.9111.74EagleBncpMT EBMT 1.9 720.95–0.353.11 2.38 2.45.0975
30.508.89EagleBulkShipEGLE ... dd29.96+1.96–2.10 –2.951.44 ...
56.1633.80EaglePharm EGRX ... cc45.47–0.881.01 2.43 2.62 ...
76.7532.58Eargo EAR ... ...69.03–2.80...–1.92–.73 ...
69.5122.55EastWestBncpEWBC1.9 1769.29+2.113.97 4.90 5.08.33
17.0511.74EasternBankshares EBC 1.4 cc16.85+0.13... ... ... .06
28.5615.28Eastern EML 1.7 1825.90–0.402.12.91 .98.11
14.953.80EbangIntl EBON ... ...11.06+4.37... ... ... ...
64.8526.02eBay EBAY 1.2 861.98–1.037.89 4.06 4.58.18
64.148.75Ebix EBIX .6 1650.74–0.763.16 3.59 4.51.075
31.3014.17EchoGlobalLogECHO ... 4828.15–0.02.601.81 1.88 ...
40.2519.75EchoStar SATS ... dd22.55–1.05... ....33 ...
99.9514.01EditasMedicineEDIT ... dd56.49–1.45–2.68 –1.69 –3.30 ...
20.003.02EducDev EDUC2.5 1215.99–0.22.68 .19 .21.10
129.807.59EHang EH ... dd59.80–64.29...–.34 1.84 ...
152.1947.84eHealth EHTH ... 3557.68+2.841.68 2.76 4.06 ...
13.994.55EigerBioPharmaEIGR ... dd11.63–0.06–3.08 –1.36 –1.53 ...
47.2514.0089bio ETNB ... dd24.49+0.80–24.49–3.25... ...
21.966.15ElPolloLoco LOCO ... 3018.85–0.83.67 .31 .67 ...
158.48110.00ElbitSystems ESLT 1.3 28139.90–4.445.20...6.45.44
3.300.32electroCore ECOR ... dd 2.72–0.14–1.54... ... ...
150.3085.69ElectronicArts EA .5 36145.95–1.7910.305.58 6.09.17
6.771.44EloxxPharm ELOX ... dd 3.66–0.38–1.34... ... ...
8.201.46Emcore EMKR ... dd 7.53+0.43–.24.50 .52 ...
58.5938.40EnantaPharmaENTA ... dd52.37+1.05–1.81 –3.29 –4.31 ...
49.0115.27EncoreCapitalECPG ... 532.73–0.665.33 8.61 8.65 ...
68.9938.01EncoreWire WIRE .1 1866.95+2.263.68 3.85 3.58.02
10.892.08EndoIntl ENDP ... dd10.50+1.47–1.872.60 2.31 ...
15.516.11EnergyRecovery ERII ... 3915.29+0.22.19 .46 .22 ...
229.0421.49EnphaseEnergyENPH ... cc189.74–16.77.952.10 2.73 ...
92.3924.06EnsignGroupENSG .3 2783.64–3.013.06 3.51 3.86.0525
222.9094.58EnstarGroupESGR ... 4213.31–1.21... ... ... ...
5.641.58EntasisTherapETTX ... dd 3.37–0.02–3.33... ... ...
114.0038.12Entegris ENTG .3 49105.57+2.292.16 2.97 3.43.08
31.9919.27EnterpriseBncpEBTC 2.6 1128.73+1.482.64.90....185
45.4821.70EnterpriseFinSvcsEFSC 1.8 1540.51+0.492.76... ... .18
25.499.90Epizyme EPZM ... dd10.60–0.14–1.93... ... ...
96.9642.53ePlus PLUS ... 1789.62–5.625.15...6.73 ...
4.442.32EpsilonEnergyEPSN ... 73 3.90+0.09.32 .21 .50 ...
27.052.20Equillium EQ ... dd 9.26–1.24–1.47... ... ...
839.77477.87Equinix EQIX 1.7 cc680.22–29.594.18 7.67...2.87
28.2412.49EquityBcshs EQBK ... dd24.03+0.35–4.972.17 2.15 ...
266.77130.20ErieIndemnityAERIE 1.6 46256.16–4.116.06 5.50 5.861.035
13.953.50ErytechPharmaERYP ... dd 9.25+0.20–3.91 –4.45 –2.85 ...
23.804.69Escalade ESCA 2.6 1221.43–1.001.82 1.41 1.26.14
70.4323.90EsperionTherapESPR ... dd29.55–0.31–3.59 –5.10–10.16 ...
10.302.50EtonPharm ETON ... dd 9.69–0.31–1.03 –1.27–.71 ...
239.4729.95Etsy ETSY ... cc227.27–6.59.762.13 2.17 ...
151.6361.27EuronetWorldwideEEFT ... dd148.30–0.71–.06 5.62 8.19 ...
19.933.01EveloBiosci EVLO ... dd14.84–2.34–2.67 –2.09... ...
8.300.61Ever-Glory EVK ... dd 4.13–0.10.09... ... ...
178.9894.01Everbridge EVBG ... dd160.89+20.30–2.70–.22.06 ...
63.4421.00EverQuote EVER ... dd48.15–2.79...–.42 –.32 ...
9.011.75EverspinTechMRAM ... dd 6.89–0.22–.85 –.39 –.10 ...
10.240.75Evogene EVGN ... dd 8.42–1.12–.70 –.82 –.71 ...
14.812.85Evolus EOLS ... dd12.29+4.61–3.19 –1.79–.66 ...
22.9910.29Exagen XGN ... dd18.08–0.12–8.46...–1.50 ...
27.8013.67Exelixis EXEL ... 6422.21+0.30.35... ... ...
50.4729.28Exelon EXC 3.7 1741.38–0.833.01... ....3825
89.2940.61ExlService EXLS ... 3580.55–5.471.95 3.45 3.76 ...
66.483.55ExOne XONE ... dd44.14–10.09–.93 –.83 –.50 ...
90.003.26eXpWorld EXPI ... cc71.42–6.47–.08.27 .46 ...
162.1040.76Expedia EXPE .0 dd158.92+12.41–19.00... ... .34
98.3752.55ExpeditorsIntl EXPD 1.1 2393.44–3.144.07 4.19 4.31.52
97.8458.03Exponent EXPO .8 6295.61+1.401.55 1.66 1.87.20
15.965.35ExtendedStayAmerSTAY .3 dd15.87+0.28....24 .54.35
36.0018.00ExtractionOil XOG ... ...35.50+3.70.56–1.962.91 ...
11.121.43ExtremeNetworksEXTR ... dd 9.47–0.22–1.06....67 ...
15.063.51EyePointPharmEYPT ... dd13.27–0.08–5.40 –2.10 –1.74 ...
6.843.41Ezcorp EZPW ... dd 4.86–0.13....32... ...
93.8835.15FAROTech FARO ... cc92.20+13.40.041.28 2.59 ...
213.8079.78F5Networks FFIV ... 41198.81–11.815.0110.21 11.67 ...
6.402.80FGFinancial FGF ... dd 5.32+0.45–.18... ... ...50.4230.00FRPHoldings FRPH ... 3346.80–0.081.63.421.10 ...
304.67137.10Facebook FB ... 26261.56–8.94...11.28 13.46 ...
129.045.66FangddNetworkDUO ... dd 8.83–0.12... ... ... ...
23.2711.79Fanhua FANH 7.1 dd14.60–0.26.49...9.33.25
14.373.40FarmerBros FARM ... dd 6.53+0.12–2.19 –2.04–.50 ...
51.8926.72Fastenal FAST 2.4 3247.23–0.161.49 1.56 1.72.28
121.1616.75FateTherap FATE ... dd110.18+7.73–1.44... ... ...
14.864.60FedNat FNHC 4.8 dd 7.52+0.88.08–5.54... .09
57.2122.65FibroGen FGEN ... dd52.06–3.66–.89... ... ...
70.9730.50FidelityD&D FDBC 2.2 2055.45+1.202.82... ... .30
17.782.72FiestaRestaurantFRGI ... dd16.37–0.67–3.18–.09.14 ...
34.7011.10FifthThirdBncp FITB 3.1 1934.54+2.031.83 2.80 3.00.27
80.5053.9451job JOBS ... 3369.70–0.371.1818.98 22.02 ...
30.5912.78FinInstitutions FISI 3.9 1226.81+1.552.30 2.89... .26
25.537.54FireEye FEYE ... dd20.81–0.65–.93.36 .41 ...
39.1017.32FirstBancorpNCFBNC 1.8 1439.09+1.902.81...2.91.18
28.7617.62FirstBancorp FNLC 5.0 1024.78–0.352.48 1.00 1.00.31
34.8115.27FirstBancsharesFBMS 1.6 1332.75+0.582.52 2.71 2.61.13
13.086.00FirstBank FRBA 1.1 1110.64+0.06.97...1.21.03
25.8011.00FirstBusey BUSE 4.1 1222.59+0.191.83... ... .23
25.6812.86FirstBusFinSvcs FBIZ 3.3 1121.68+0.191.97... ... .18
765.00276.08FirstCitizBcshAFCNCA .2 17764.00+30.68...47.31 14.97.47
31.2517.21FstCmntyBcshFCBC 4.0 1224.74+0.952.02 2.16 2.07.25
21.219.011stConstBncp FCCY 2.1 1017.45+0.071.76... ... .09
6.801.56FirstEagleAltCapFCRD 9.9 dd 4.03+0.12–.79.34 .40.10
24.7310.83FirstFinBncpOHFFBC 4.2 1421.97+0.451.59 1.73 1.67.23
43.7220.70FirstFinBkshs FFIN 1.2 3143.70+1.271.42 1.44 1.39.13
43.6327.62FirstFinIN THFF 2.5 1141.96+0.253.93 3.17 3.53.53
15.477.90FirstFinNW FFNW3.1 1512.85+0.09.88 .901.01.11
22.238.01FirstFoundationFFWM1.6 1222.18+0.581.88 2.02 2.06.09
21.2911.29FirstGuarBcshsFGBI 3.8 917.00+0.62...1.24 1.62.16
28.9313.56FirstHawaiian FHB 3.8 1927.50+1.131.43 1.65 1.67.26
34.7510.47FirstInternetBncpINBK .7 1132.84+1.592.99... ... .06
44.6224.50FirstInterBanc FIBK 3.7 1744.36+0.66... ... ... .41
43.1021.18FirstMerchantsFRME2.5 1542.12+0.442.74 3.06 3.14.26
37.8118.60FirstMidBcshsFMBH2.3 1335.03+0.052.70 2.77 3.62.205
20.7510.31FirstMidwestBncpFMBI 3.0 2218.69+0.60.87... ... .14
17.858.77FirstNWBncpFNWB1.5 1516.10–0.301.10... ... .06
112.5028.47FirstSolar FSLR ... 4490.96–9.79–1.09... ... ...
47.7126.071stSource SRCE 2.7 1443.67+0.323.17 3.27 3.39.29
24.2210.74FirstUnited FUNC 3.0 1017.10+0.601.85.66–.07.13
22.3110.75FirstWesternFinMYFW ... 618.46+0.03... ... ... ...
85.9651.15FirstCash FCFS 1.7 2562.82+0.272.56 3.18 3.70.27
7.372.72FirsthandTechValSVVC ... dd 6.83–0.27–8.99.50 .75 ...
156.5057.38FirstService FSV .5 76153.60+4.442.02...4.15.1825
121.8373.50Fiserv FISV ... 80111.36+1.371.40 5.41 6.36 ...
198.1047.53FiveBelow FIVE ... 99194.32+2.003.12...4.04 ...
194.0452.51Five9 FIVN ... dd190.47+8.55–.08.88 .84 ...
24.701.75FivePrimeTherapFPRX ... dd23.82+4.31–3.92...–2.08 ...
20.045.36Flex FLEX ... 2318.98–0.57.171.42 1.29 ...
17.335.01FlexionTherapFLXN ... dd11.29–0.39–3.93 –2.62 –1.78 ...
38.527.81Flexsteel FLXS 1.2 dd34.40+0.98–3.373.27 3.28.10
58.5623.85FlirSystems FLIR 1.2 5355.73+1.041.26 2.06 2.35.17
8.241.02Fluent FLNT ... cc 7.57+0.60–.02....29 ...
12.451.17Fluidigm FLDM ... dd 6.12+0.57–.74... ... ...
20.508.86FlushingFin FFIC 4.1 1720.28+0.331.18 1.91 2.23.21
56.5612.17FocusFinPtrs FOCS ... 9452.96+0.14.573.60 4.04 ...
28.2714.03FoghornTherapFHTX ... ...16.50–0.38...–4.20 –2.15 ...
56.3331.45FormaTherap FMTX ... dd41.18+2.71...–3.64 –3.16 ...
52.3916.35FormFactor FORM ... 5049.16–1.24.991.57 1.76 ...
99.0636.75FormulaSys FORTY .9 3189.50–1.902.57 2.40 3.34.4781
46.0722.45ForresterResearchFORR ... 8142.65–0.64.53... ... ...
22.273.45Forterra FRTA ... 4522.16+0.67–.11.861.29 ...
172.4170.20Fortinet FTNT ... 59171.93+7.202.91 3.70... ...
88.6739.59ForwardAir FWRD1.0 cc86.23+0.23.843.13 3.84.21
28.602.69Fossil FOSL ... dd16.01–0.07–1.04... ... ...
18.097.96FosterLB FSTR ... 517.63+1.234.00.40 .85 ...
55.1135.014DMolecular FDMT ... ...43.08–1.83...–5.20 –2.50 ...
40.7319.81FoxA FOXA 1.4 1333.78+1.19... ... ... .23
36.9619.13FoxB FOX 1.4 1332.37+0.92... ... ... .23
143.2934.58FoxFactory FOXF ... 69137.88+3.542.38 2.90 3.46 ...
37.845.75Franchise FRG 4.2 ...35.85–0.49–4.112.64 2.83.375
77.9041.25FranklinElec FELE 1.0 3473.62–1.192.14 2.65 2.90.175
21.6914.62FreelineTherapFRLN ... ...15.77+0.21...–3.00 –3.05 ...
4.560.73FreightCarAmerRAIL ... dd 3.71–0.24–5.95 –3.75–.80 ...
12.265.95FrequencyElecFEIM ... dd12.14+0.64–1.10.70 .91 ...
58.3714.50FrequencyTherapFREQ ... dd55.01+0.14... ... ... ...
173.5240.79Freshpet FRPT ... cc161.16–11.36–.04.13 .55 ...
58.9430.06frontdoor FTDR ... 4255.64–2.521.31 1.61 2.00 ...
29.441.00FuelCell FCEL ... dd20.22–5.98–.42 –.18 –.17 ...
22.397.01FulcrumTherapFULC ... dd15.32+1.41–8.13 –2.77 –2.87 ...
189.896.70FulgentGeneticsFLGT ... 66133.02–28.07–.02 6.2610.58 ...
16.678.89FultonFin FULT 3.4 1415.19+0.401.08 1.18 1.10.13
14.543.12Funko FNKO ... dd13.11+0.37.36 .65 .73 ...
48.5010.02FusionFuelGreenHTOO ... dd19.20+0.33–.46 –.20... ...
19.0010.51FusionPharm FUSN ... ...12.04+0.04...–2.69... ...
204.258.16Futu FUTU ... cc189.70+42.13... ...14.25 ...G
14.246.37GBS GBS ... dd 7.27–0.65... ... ... ...
15.369.00GCMGrosvenorGCMG1.8 7013.09–0.24....48 .50.06
3.130.21GCMGrosvenorWtGCMGW ... ... 1.85+0.05... ... ... ...
116.7643.27GDSHoldings GDS ... dd115.71+0.84–.53 –.94 –.51 ...
37.078.80G1TherapeuticsGTHX ... dd26.89–4.00–3.27 –2.85 –3.92 ...
239.9021.49GRAVITY GRVY ... 25143.33–32.074.92... ... ...
8.744.75GSITech GSIT ... dd 7.86+0.01–.45...–.33 ...
217.5067.98GWPharm GWPH ... dd213.81–0.12–1.81....47 ...
12.794.70Gaia GAIA ... dd 9.83+0.01....01 .07 ...
274.0381.89Galapagos GLPG ... dd86.28–0.012.91–5.69 –4.84 ...
17.9911.57Galecto GLTO ... ...12.17+0.18...–5.10 –2.57 ...
18.575.58GaleraTherap GRTX ... dd11.83+0.17–16.31–2.84 –2.17 ...
15.002.60GamidaCell GMDA ... dd11.50–0.34–1.17 –1.32 –1.23 ...
50.9913.04Gaming&LeisureGLPI 5.6 1943.11–0.932.30 2.25 2.34.60
133.4361.04Garmin GRMN1.9 25128.01–2.695.17 5.28 5.91.61
13.759.80GeminiTherapGMTX ... ...13.24+0.68... ... ... ...
13.849.38GencorIndustriesGENC ... 4213.17–0.18....23 .27 ...
12.004.62GeneralFin GFN ... cc10.80–0.42.14 .56 .65 ...
55.7217.00GenerationBioGBIO ... dd35.99+2.87...–2.82 –2.02 ...
31.549.03Genetron GTH ... dd27.60–3.04...–.63 –.25 ...-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