M22 BARRON’S February 22, 2021
75.3728.21QADA QADA .4 dd66.62–4.49–.82.83 .93.072
53.0020.53QADB QADB .5 dd45.25–6.94–.69.83 .93.06
12.602.26Q&KIntl QK ... dd 3.14–0.59...–14.06–9.91 ...
42.7822.39QCRHoldingsQCRH .6 1141.45+0.533.80 4.20 4.22.06
20.848.62QIWI QIWI 8.2 711.49–0.35...153.36 137.28.34
22.006.72QilianIntl QLI ... ... 6.93–0.40... ... ... ...
191.8367.54Qorvo QRVO ... 43179.39+3.392.80... ... ...
167.9458.00Qualcomm QCOM1.8 25144.94–3.044.52... ... .65
57.2841.08QualtricsIntl XM ... dd45.09–0.27... ... ... ...
148.8463.37Qualys QLYS ... 46102.47–1.072.24 2.65 2.92 ...
92.5710.90Quanterix QTRX ... dd90.64+4.12–1.63... ... ...
9.151.26Quantum QMCO ... dd 8.40+0.04–.14 –.15... ...
22.996.52Quhuo QH ... dd 8.95+0.82....48 .42 ...
306.7272.99Quidel QDEL ... 10182.59–45.3818.60 34.41 12.30 ...
25.995.76QuinStreet QNST ... 4324.60–0.16.34... ... ...
10.382.40Quotient QTNT ... dd 5.50+0.21–1.44 –1.05–.99 ...
28.462.28QurateRetailBQRTEB .0 813.20–0.03... ...1.681.50
13.761.73QurateRetailAQRTEA .0 813.20+0.06... ...1.681.50
6.551.53Qutoutiao QTT ... dd 4.66–0.18...–3.61.33 ...R
41.8610.52RaptTherap RAPT ... dd20.18–1.77–9.89 –2.19 –2.65 ...
19.9610.61RBBBancorp RBB 2.5 1219.08+0.831.65... ... .12
190.7977.63RBCBearings ROLL ... 48190.08+4.345.06 3.79 4.42 ...
64.396.52RCIHospitalityRICK .3 dd60.94+6.12–.66...3.05.04
12.491.02RCMTech RCMT ... dd 4.78–1.16.31... ... ...
53.7820.03REGENXBIORGNX ... dd43.22–3.74–2.58 –2.85 –4.66 ...
6.953.31RFIndustries RFIL .0 dd 6.05–0.01–.01.30 .55.02
31.9822.08RGCResourcesRGCO3.2 1722.99–0.191.30 1.12 1.43.185
10.203.00RISEEducationREDU ... dd 5.97+0.09.37–.23.41 ...
31.287.12R1RCM RCM ... 9029.19–1.20.33 .47 .53 ...
25.7615.25RackspaceTech RXT ... dd20.93–3.94–1.371.04 1.33 ...
14.776.57RadiusGlbInfr RADI ... ...14.20+0.60...–2.74 –1.05 ...
23.8410.15RadiusHealthRDUS ... dd18.69–1.18–2.89...–.63 ...
23.455.81RadNet RDNT ... dd18.44–0.45.29–.22.48 ...
31.9616.02Radware RDWR ... cc27.35+1.16.21 .69 .87 ...
5.101.75RamacoRscsMETC ... dd 4.88+1.08–.12.46... ...
22.309.01Rambus RMBS ... dd22.06+0.29–.39 1.21 1.31 ...
24.707.92RandolphBancorpRNDB ... 519.99–0.073.86.69 .81 ...
94.6031.34Rapid7 RPD ... dd83.13–4.48–1.94.02 .29 ...
15.842.90RattlerMidstrmRTLR 7.8 1310.25–0.02....89... .20
41.2516.01RavenIndustriesRAVN .0 6841.16+3.81.97 .64 .78.13
4.230.32RealNetworksRNWK ... dd 3.55–0.59–.13 –.57 –.23 ...
89.2036.91RealPage RP ... cc87.02+0.16.462.17 2.58 ...
29.515.00RealReal REAL ... dd28.22+0.79–2.11... ... ...
223.3688.17ReataPharm RETA ... dd125.28+1.53...–7.55–10.08 ...
54.9829.90RedRiverBcshsRRBI .5 1351.00+1.003.83 3.50 3.51.06
37.294.04RedRobin RRGB ... dd29.35+1.34–.61... ... ...
29.532.76RedRockResortsRRR .0 dd29.20+0.48–2.13.891.03.10
97.159.63Redfin RDFN ... dd96.59+6.52–.88 –.34 –.02 ...
11.353.26RedHillBio RDHL ... dd10.91+1.21–1.40 –1.78–.65 ...
64.1131.80RegencyCtrs REG 4.5 cc52.80+0.18.26... ....595
664.64386.84RegenPharmREGN ... 15470.37–15.25...44.75 40.44 ...
64.3732.56RelayTherap RLAY ... dd43.61–2.31–6.15 –4.81 –1.61 ...
54.0023.25RelmadaTherapRLMD ... dd37.35+0.88–2.76 –3.63 –5.20 ...
29.129.91RenalytixAI RNLX ... ...24.31–3.18...–.19.26 ...
39.8418.22Renasant RNST 2.2 2739.44+0.781.48...2.15.22
117.0016.05RenewableEnergyREGI ... 796.95–11.988.78 3.05 4.99 ...
53.6811.69Rent-A-Center RCII 2.4 1552.42–0.983.10 3.50 3.96.31
46.4421.45RepareTherapRPTX ... ...32.51–2.27...–2.12 –2.20 ...
228.8478.41Repligen RGEN ... cc214.35–11.91.44...1.65 ...
54.858.58Replimune REPL ... dd37.92+1.03–1.54...–1.85 ...
42.8427.05RepublicBcpKYARBCAA2.9 1042.08+0.873.99 4.05 3.95.308
3.591.80RepublicFirstBncpFRBK ... 52 3.45–0.02.07 .07 .01 ...
13.888.66ResourcesConnectRGP 4.5 3212.34–0.46.88....84.14
17.035.84RetailOppor ROIC .0 5615.77+0.07.42....38.20
34.6211.78RevanceTherapRVNC ... dd28.00–0.97–3.67 –4.34 –3.59 ...
56.1817.35RevolutionMedRVMD ... dd44.74–5.04... ...–1.86 ...
36.0021.61ReynoldsCnsmrREYN 3.1 1729.33+0.031.77 2.01 2.11.23
43.2612.99RhythmPharmRYTM ... dd27.22–2.92–3.86 –3.02 –2.70 ...
11.251.95RibbonCommsRBBN ... 19 9.63–0.91.61 .50 .57 ...
8.393.10RichardsonElecRELL 3.5 dd 6.77–0.22–.14.13 .50.06
5.501.23RigelPharm RIGL ... dd 4.66+0.14–.40... ... ...
11.190.77RigNet RNET ... dd10.31–0.60–.97... ... ...
8.782.22RiminiStreet RMNI ... dd 8.36–0.15–.12.23 .23 ...
7.353.77RiverviewBncpRVSB 3.5 13 5.73+0.21.69 .55 .36.05
12.104.00RiverviewFinl RIVE .0 dd 9.52–0.06–2.29... ....075
67.489.01RocketPharm RCKT ... dd57.12–2.75–1.58 –1.92 –2.12 ...
3.850.83RockwellMedicalRMTI ... dd 1.63–0.12–.56 –.40 –.30 ...
38.0014.96RockyBrands RCKY 1.6 1635.63–0.292.35 2.35 2.60.14
8.792.55RockyMtnChocRMCF .0 dd 5.66–0.42.17 .86 .91.12
486.7258.22Roku ROKU ... dd467.31–1.36...–.31.51 ...
29.4813.57Root ROOT ... ...17.81–2.53...–4.91 –1.98 ...
123.8756.30RossStores ROST .0 cc118.95–0.144.60... ....285
147.6459.78RoyalGold RGLD 1.1 28107.82–3.213.03... ... .30
56.5034.80RoyaltyPharmaRPRX 1.4 1447.51–0.47...2.66 2.97.17
15.993.35RubiusTherap RUBY ... dd12.64–0.32–2.08 –2.11 –1.92 ...
7.892.26RuhnnHoldingRUHN ... dd 3.40–0.01....591.02 ...
47.3518.17RushEntA RUSHA1.7 1741.19–0.29... ... ....18
43.4814.43RushEntB RUSHB1.9 1638.59–0.32... ... ....18
24.422.32RuthsHospitalityRUTH .0 dd20.67+1.111.44 –.41 1.15.15
118.1744.44Ryanair RYAAY ... dd105.14+0.283.24... ... ...S
37.9416.98S&TBancorp STBA 4.0 5328.20+0.36.532.12 2.43.28
328.37205.20SBAComm SBAC .7 dd261.77–2.171.28 –.21....465
11.204.20SCYNEXIS SCYX ... dd 8.81–0.07–9.60 –1.65 –2.39 ...
69.0935.41SEIInvestmentsSEIC 1.2 1958.02+0.583.00... ... .37
33.457.20SI-BONE SIBN ... dd31.66+0.19–1.55... ... ...
8.103.96SIGATech SIGA ... 16 6.37–0.04–.15.90 .82 ...
45.6826.04Sina SINA ... dd43.36–0.15–1.01... ... ...
15.545.60SLM SLM .8 715.06+0.232.25... ... .03
49.8316.42SMARTGlobalSGH ... cc49.50+2.33–.05... ... ...
5.961.32SMTC SMTX ... 43 5.90+0.04–.23.42 .54 ...
12.086.75SocTelemed TLMD ... ... 8.96+0.99...–.41 –.24 ...
2.400.60SocTelemedWtTLMDW ... ... 1.63+0.40... ... ... ...
46.670.55SPIEnergy SPI ... dd10.23–0.07–1.20.30 .70 ...147.6743.90PTC PTC ... cc146.73+4.011.12 3.14... ...
70.8230.79PTCTherap PTCT ... dd58.08–3.35–4.27 –6.32... ...
103.1949.11Paccar PCAR 1.3 2595.19–2.813.74 5.76 6.74.32
53.692.20PacBiosciCA PACB ... cc43.03–7.29.17–.91 –.76 ...
7.252.95PacificMercBncpPMBC ... 20 7.07+0.42....57 .65 ...
38.7413.93PacificPremBncpPPBI 3.1 8938.65+0.50.752.57 2.63.30
79.9827.46PaciraBioSci PCRX ... 2775.87–1.03–.27...3.60 ...
19.6110.40PactivEvergreenPTVE 2.4 ...16.35+0.29...–.50 1.90.10
37.0413.84PacWestBancorpPACW2.7 dd36.76+1.30–10.61... ....25
121.8739.21Palomar PLMR ... cc99.79–12.08.49 .372.26 ...
40.1110.61PanAmerSilverPAAS .9 3832.49–0.84.851.84 2.39.07
27.7510.28PandionTherapPAND ... dd23.40+3.42...–2.09 –1.54 ...
110.3328.55PapaJohn's PZZA .9 cc103.68–5.46–.24... ....225
8.752.50ParatekPharmaPRTK ... dd 7.55–0.27–3.93 –2.04–.14 ...
34.4010.78Park-Ohio PKOH1.5 dd32.43+1.383.12...2.67.125
6.462.90PartnerCommsPTNR ... cc 4.60–0.02.03 .04 .15 ...
38.238.09PassageBio PASG ... dd20.30–0.91...–2.72 –2.86 ...
23.2817.23PatriaInvts PAX ... ...21.21–1.16....531.11 ...
82.4316.70PatrickIndustriesPATK 1.4 2081.95+2.954.20 6.19 6.92.28
13.913.83PatriotNatBncpPNBK ... dd 9.99–0.57–.72 1.37 1.43 ...
14.638.06PatriotTransportPATI .0 7110.36+0.39.08... ...3.00
36.8812.93Patterson PDCO3.3 dd31.63–1.75–6.251.97 1.65.26
7.391.61PattersonUTIEnPTEN 1.3 dd 6.28+0.03–4.27 –2.05 –1.54.02
99.9547.87Paychex PAYX 2.7 3190.25+0.853.04... ... .62
218.3466.98Paylocity PCTY ... cc206.24+0.361.15 1.67 2.08 ...
309.1482.07PayPal PYPL ... 81286.92–11.453.54 4.56 5.74 ...
31.1511.15PeapackGladFinl PGC .7 2026.78+0.361.37 1.92 2.46.05
148.7038.01Pegasystems PEGA .1 dd146.21–0.50–.76.191.01.03
171.0917.70Peloton PTON ... cc139.71–14.96... ... ... ...
129.003.75PennNational PENN ... dd120.35+1.53–5.001.59 2.27 ...
19.090.99PennVirginia PVAC ... dd13.79+1.024.67... ... ...
69.569.40Pennant PNTG ... cc59.07+1.99.11 .78 .95 ...
6.611.76PennantPark PNNT 8.4 11 5.69+0.14–.24.51 .58.12
32.5818.72PennsWoodsBncpPWOD5.6 1122.80–0.282.16 1.58 1.53.32
16.329.37People'sUtdFinPBCT 4.6 1215.68+0.531.32 1.28... .18
32.6217.91PeoplesBncpOHPEBO 4.5 1831.27+0.551.73 2.46 2.42.35
28.4913.30PeoplesBncpNCPEBK 2.6 1223.18–0.151.95.38 .57.15
48.2029.01PeoplesFinSvcsPFIS 3.7 1040.40+1.904.00... ... .37
148.77101.42PepsiCo PEP 3.1 26132.51–1.365.12 6.06 6.491.0225
18.487.11 PerdoceoEducPRDO ... 813.50+0.08.971.72 1.67 ...
63.5618.88Perficient PRFT ... 5859.32–2.241.15 2.40 2.74 ...
2.170.54PerformantFin PFMT ... dd 1.40–0.08–.50... ... ...
26.073.43 PerionNetworkPERI ... 6722.63–0.32.38 .73 .85 ...
9.154.51Perma-PipeIntlPPIH ... dd 7.32+1.21.43 .66 .84 ...
53.464.27Personalis PSNL ... dd38.76–1.66–1.39... ... ...
31.0823.29PetcoHealth WOOF ... ...23.59–2.14....19 .60 ...
39.2915.83PetIQ PETQ ... dd33.99–2.13–.51.601.39 ...
57.0021.20PetMedExpressPETS 3.2 2335.22–1.881.29 1.61 1.84.28
21.9913.35Pharming PHAR ... 2313.73–0.08.65 .63 .98 ...
37.1123.06Pharvaris PHVS ... ...35.91+9.24–1.86... ... ...
6.852.60PhaseBioPharmPHAS ... dd 4.48–0.35–1.43 –3.06 –2.14 ...
64.5422.06PhathomPharmPHAT ... dd47.88+3.30... ... ... ...
41.607.00Phenixfin PFX ... dd30.81+1.01–24.16–.46 –.18 ...
28.5116.27PhibroAnimal PAHC 2.1 2122.88–0.35...1.19 1.23.12
14.148.31Photronics PLAB ... 2613.33+0.06.52 .72 .93 ...
25.6014.06PilgrimPride PPC ... 5922.47+0.68.391.86 2.14 ...
212.6030.20Pinduoduo PDD ... dd195.98–0.61...–3.80... ...
81.1927.80PinnacleFinPtrsPNFP .9 2081.15+4.714.03 5.26 5.40.18
2.990.75PintecTech PT ... ... 2.10+0.12... ... ... ...
5.071.85Pixelworks PXLW ... dd 3.85–0.56–.65 –.31.04 ...
16.113.00PlainsAllAmPipe PAA 8.6 dd 8.36–0.07–3.831.22 1.42.18
16.683.04PlainsGP PAGP 8.5 dd 8.52–0.04–3.06.961.17.18
7.231.30PlayaHotels PLYA ... dd 7.12+0.46–.03–1.61–.93 ...
36.0628.51Playtika PLTK ... cc32.36–1.45....19 .76 ...
86.8735.16Plexus PLXS ... 2083.04+0.633.93 4.89 5.35 ...
35.6319.43PliantTherap PLRX ... dd33.16+1.84...–2.19 –2.92 ...
22.696.59Pluralsight PS ... dd21.05–0.65...–.10.03 ...
19.458.64PolyPid PYPD ... dd14.00–1.15–4.07 –2.11 –2.31 ...
401.29160.35Pool POOL .7 36326.08–11.768.97 9.4610.49.58
64.4323.69Popular BPOP 2.5 1163.89+1.595.87 6.39 6.69.40
2.280.75PortmanRidgePTMN11.9dd 2.01–0.02–.33.20 .28.06
17.627.63PoseidaTherapPSTX ... dd10.81+1.22...–3.10 –2.78 ...
104.9866.10Poshmark POSH ... ...71.00–6.97....71–.49 ...
6.001.50Potbelly PBPB ... dd 5.11+0.11–1.01 –1.77–.70 ...
54.5722.40PotlatchDelt PCH 3.1 2253.19–0.682.47 3.44 1.68.41
36.6315.62PowellIndustriesPOWL3.6 2529.05–0.101.42.361.06.26
99.0538.57PowerIntegrationsPOWI .5 8195.19+2.641.17 2.00 2.19.13
9.332.55PowerFleet PWFL ... dd 7.90–0.06–.59 –.06.28 ...
60.9523.90PraxisPrecisionPRAX ... ...50.01–2.52–12.43–3.05 –2.04 ...
11.101.26Precigen PGEN ... dd 7.81–0.52–2.09–.82 –.53 ...
16.604.46PrecisionBio DTIL ... dd12.25–0.79–2.21 –2.19 –2.00 ...
61.5420.04PreferredBankLAPFBC 2.3 1153.18+1.214.65 5.18 5.44.30
75.6636.16PreformedLinePLPC 1.2 1068.40+1.504.58 6.24 6.73.20
95.3823.69PreludeTherapPRLD ... ...76.96–12.02...–2.10 –1.91 ...
17.998.21PremierFinBncpPFBI 3.9 1015.39+0.021.52.87 .671.00
30.6710.98PremierFinl PFC 3.2 1929.67+0.651.75... ... .24
37.7927.11Premier PINC 2.2 1733.83–1.392.04 2.31 2.49.19
103.7641.15PriceSmart PSMT .7 3699.97–1.512.55... ... .35
32.819.42PrimorisSvcs PRIM .7 1632.01+0.711.61... ... .06
55.6523.31PrincipalFin PFG 4.1 1155.10+0.975.05 6.08 6.77.56
19.859.63ProfessionalHldgPFHD ... 3016.00–0.04... ... ... ...
15.923.08Progenity PROG ... dd 5.59–0.01...–5.92 –3.08 ...
49.2328.09ProgressSoftwarePRGS1.6 2644.98+1.581.76... ....175
51.8815.59Progyny PGNY ... cc50.68+0.28–.41.18 .43 ...
140.9183.81Proofpoint PFPT ... dd139.13+4.20–2.861.96 2.35 ...
9.273.40ProQRTherapPRQR ... dd 4.96–0.15–1.54–.92–1.05 ...
7.683.68ProspectCapitalPSEC 9.5 6 7.59+0.33....71 .64.06
27.245.30ProtagonistTherapPTGX ... dd25.63–0.51–2.98 –1.94 –1.95 ...
67.0815.86ProtaraTherapTARA ... dd21.81+1.84–30.15–3.45 –1.75 ...
23.1010.95ProtectiveInsAPTVCA1.7 dd22.90+6.65....751.25.10
23.0310.23ProtectiveInsBPTVCB1.7 dd22.94+7.93....751.25.10
27.207.10Prothena PRTA ... dd23.25+0.40–2.78 –1.18 –3.07 ...
20.054.72ProventionBio PRVB ... dd14.85–0.04–1.06 –1.78 –2.12 ...
22.2511.40ProvidentFin PROV3.5 2215.90 ...1.01 1.05 1.04.14
18.369.53PrudentialBncpPBIP 2.0 1313.72+0.261.12.13 .15.07
58.6022.42PubMatic PUBM ... ...46.71–3.08....90 .41 ...
69.4837.64Pulmonx LUNG ... dd57.62–1.87...–2.22 –1.22 ...
14.505.50PumaBiotech PBYI ... dd11.73–0.27–1.95 –1.41–.96 ...
41.084.42PurpleInnovationPRPL ... dd40.05+0.54–.51... ... ...
9.024.90Puyi PUYI ... dd 7.26+1.16–.08... ... ...20.271.81NobleMidstreamNBLX 5.4 913.93+0.401.49...2.15.1875
10.003.14Noodles NDLS ... dd 9.69–0.14.04–.24.26 ...
216.8796.46Nordson NDSN .8 44187.88–0.394.27 6.47 7.18.39
29.386.20NortheastBankNBN .1 826.69–1.40... ...3.70.01
16.984.70NorthernTechsIntlNTIC 1.6 dd16.30+1.30–.15.48 .65.065
102.1160.67NorthernTrust NTRS 2.9 1896.31–1.835.46...7.12.70
15.878.72 NorthfieldBancNFBK 3.2 1813.54 ....761.01 1.08.11
40.6317.32NorthrimBanCorpNRIM 3.8 735.93+0.435.11 4.30 3.08.35
15.808.52NorthwestBcshsNWBI 5.5 2313.91+0.36.621.01 1.01.19
35.5218.52NorthwestPipeNWPX ... 1332.97+0.932.85 1.89 2.15 ...
79.9545.06Northwestern NWE 4.2 1958.63+2.193.06 3.50 3.57.62
24.4015.12NortonLifeLockNLOK 2.4 dd20.46–1.016.05 1.43 1.63.125
34.1921.20NorwoodFin NWFL4.3 1224.17–0.132.09 1.29 1.25.26
86.5125.70NovaMeasuringNVMI ... 5184.65+0.791.71 2.56 2.93 ...
146.1666.44Novanta NOVT ... cc144.13–0.291.16 2.34... ...
331.686.77Novavax NVAX ... dd277.88–11.88–5.51... ... ...
194.7553.40Novocure NVCR ... cc190.17+0.52–.07.26 .44 ...
51.6213.51NuanceCommsNUAN ... dd48.16–1.48.07 .74 .83 ...
10.593.81NuCana NCNA ... dd 5.73–0.22–.84... ... ...
52.3815.21NurixTherap NRIX ... dd37.01–1.62–2.76 –1.78 –1.89 ...
37.3511.31Nutanix NTNX ... dd33.69–0.73...–2.22... ...
77.1128.55Nuvasive NUVA ... dd57.28–0.821.23 1.20 2.37 ...
614.90180.68NVIDIA NVDA .1 98597.06–1.394.52 9.71... .16O
48.2413.60ODP ODP .0 dd45.00+0.751.80 3.77 4.21.25
10.185.54OPBancorp OPBK 3.0 11 9.33+0.10.85...1.30.07
6.471.12OPKOHealth OPK ... cc 4.81–0.80.05 .15 .09 ...
9.251.24Orbcomm ORBC ... dd 8.33+0.12–.23 –.32... ...
496.61251.52OReillyAuto ORLY ... 20460.41+27.3623.53 23.49 26.18 ...
98.2649.96OSISystems OSIS ... 2792.65–1.184.05 5.16 5.50 ...
11.250.98O2MicroIntl OIIM ... ... 8.67–0.41.23....50 ...
6.272.33OaktreeSpec OCSL 7.9 9 6.11–0.12.28 .53 .59.12
17.242.80OasisMidstreamOMP13.6cc15.90–0.853.41 2.63 2.74.54
54.8220.00OasisPetrol OAS ... dd51.99+2.16–.41.558.01 ...
6.301.63ObsEva OBSV ... dd 5.05+1.18–2.49... ... ...
23.4911.60OceanFirstFinOCFC3.2 2121.33+0.761.02 1.65 1.78.17
24.303.78OcularTherapeutixOCUL ... dd19.22–0.16–1.91 –1.18... ...
46.5012.56OdonateTherapODT ... dd24.28–0.65–4.05 –3.74 –3.17 ...
35.9516.50OfficePropIncm OPI 8.9 1624.74–0.45.63–.36 –.37.55
33.4119.20OhioValleyBancOVBC3.4 1324.48+1.06... ... ... .21
294.0088.66Okta OKTA ... dd288.36–3.42–1.78... ... ...
217.15105.80OldDomFreightODFL .4 38215.64+3.435.68 7.20 8.16.20
18.5011.19OldNatlBncp ONB 3.1 1318.19+0.331.36 1.44 1.38.14
13.265.96Old2ndBcp OSBC .3 1211.46+0.29.92 .97 .98.01
60.2735.73OlemaPharmOLMA ... ...53.64+6.04...–.98–1.22 ...
123.5228.83Ollie'sBargain OLLI ... 2794.84+1.312.14... ... ...
16.657.74OlympicSteel ZEUS .5 dd16.27+0.50.34–.48 1.10.02
193.6050.38OmegaFlex OFLX .7 77151.77+2.391.97.26 .33.28
25.468.50Omeros OMER ... dd23.53+1.44–1.71 –2.51 –1.91 ...
137.9954.24Omnicell OMCL ... cc130.93–2.87.743.54 3.98 ...
42.338.17ONSemi ON ... 7641.87+0.60.561.60 1.96 ...
37.8614.60Oncorus ONCR ... ...17.55+0.15...–3.62 –2.56 ...
39.6111.151-800-FLOWERSFLWS ... 2031.59–0.18...1.63 1.71 ...
8.073.12180DegreeCapTURN ... dd 7.09+0.04....10 .25 ...
59.8215.001LifeHealthcareONEM ... dd56.67–2.03...–.85 –.50 ...
45.885.20 111 YI ... dd20.24–2.83...–2.31 –1.74 ...
38.053.41OneWaterMarineONEW ... 1035.60+0.782.77 4.35 4.73 ...
99.898.55Ontrak OTRK ... dd73.36–11.85–1.56...–.26 ...
43.009.37OpenLending LPRO ... dd38.74–3.46.14–1.09.76 ...
49.9929.12OpenText OTEX 1.7 cc46.64–1.30.863.25 3.40.2008
39.2410.55OpendoorTechOPEN ... dd31.58–3.01...–.99 –.50 ...
24.902.60OpendoorTechWtOPENW ... ...19.11–2.39... ... ... ...
13.934.60Opera OPRA ... 913.57+0.73.52 .25 .51 ...
23.105.26OportunFin OPRT ... dd16.39–0.50–1.651.67 2.37 ...
18.0610.62OptheaADR OPT ... dd11.20+0.17–.34.62–.16 ...
12.759.53Optibase OBAS ... 910.45–0.85–.38 1.10.70 ...
4.622.05OpticalCable OCC ... dd 3.99+0.20–.83.21 .16 ...
10.003.14Optinose OPTN ... dd 4.31–0.28–2.63 –2.07 –1.35 ...
20.885.74OptionCare OPCH ... dd18.92–0.41–.49 –.07.38 ...
19.755.23OraSureTechsOSUR ... dd11.43–2.73.27–.17.97 ...
13.093.76OrchardTherapORTX ... dd 7.88–1.20–1.76 –1.47 –1.32 ...
6.451.01OrganiGram OGI ... dd 3.52–0.23–.59 –.19 –.04 ...
40.8118.60OricPharm ORIC ... dd34.11+1.12...–2.95 –2.14 ...
35.8515.98OriginBancorpOBNK1.2 2233.82+0.731.55... ... .10
13.988.89Orphazyme ORPH ... dd12.89+0.54–2.53 –3.02–.96 ...
18.6515.14OrthoClinicalOCDX ... ...16.79–1.01–.73... ... ...
46.3022.11OrthofixIntl OFIX ... 3542.01–1.18–1.51–.03.71 ...
57.4232.21OrthoPediatricsKIDS ... dd56.42+5.74–.94–1.34–.69 ...
9.672.81OsmoticaPharmOSMT ... dd 4.30–0.29–5.17... ... ...
6.981.53Otonomy OTIC ... dd 5.39+0.20–1.10...–1.30 ...
56.3330.95OtterTail OTTR 3.7 1841.85–0.322.34...2.67.39
66.9642.50OutsetMedical OM ... dd52.96–5.70...–3.82 –2.85 ...
128.502.47Overstock OSTK ... cc101.20–5.68–3.461.15–1.15 ...
9.401.80OvidTherap OVID ... dd 3.47+0.05–1.54 –1.35 –1.23 ...
23.118.37OxfordImmunotecOXFD ... dd21.94 ...–.07 –.60 –.11 ...
9.131.86OxfordLane OXLC12.7dd 6.40–0.07...1.45 1.28.0675
6.152.04OxfordSquareOXSQ10.8dd 3.89–0.03–.69.39 .37.035
41.3717.24OysterPtPharmaOYST ... dd23.05–1.54–2.92 –4.03 –2.73 ...
68.7738.09OzonHoldingsOZON ... ...66.48+1.99...–89.48 –93.71 ...PQ
64.4522.00PAMTransportPTSI ... 1959.30–0.903.09 5.30 6.10 ...
8.263.75P&FIndustries PFIN .0 dd 6.55+0.411.51... ... .05
15.537.31PCBBancorp PCB 3.0 1313.52+0.241.04 1.40 1.29.10
54.7630.10PCConnectionCNXN .0 2352.67–1.253.10 2.14 2.76.32
11.053.95PCTEL PCTI 2.7 44 8.01–0.01.21 .26 .41.055
30.254.51PDCEnergy PDCE ... dd28.69+0.09–.89–6.11... ...
26.428.61PDFSolutions PDFS ... dd18.33–4.04–1.17.18 .45 ...
14.637.31PDLCommBncpPDLB ... dd10.41+0.15–.29....77 ...
10.436.41PICO PICO ... 41 9.23–0.01.57–1.70.24 ...
16.589.85PLBYGroup PLBY ... dd14.32+2.00...–1.01.31 ...
63.2231.05PMVPharm PMVP ... ...41.98–0.02...–2.06 –2.30 ...
38.7610.61PPD PPD ... cc36.90–1.10.19... ... ...
47.3519.40PRAGroup PRAA ... 1135.98+0.021.89 3.20 3.00 ...
137.8858.67PRAHealthSciPRAH ... 37127.73–1.793.68 4.67 5.85 ...
7.891.77PRGXGlobalPRGX ... dd 7.60+0.02–.60.22 .39 ...9.451.49MerrimackPharmMACK ... dd 8.18+0.82–1.30 –4.94 –4.12 ...
29.094.12MersanaTherapMRSN ... dd20.26–2.29–.65–1.31... ...
31.2710.18Merus MRUS ... dd22.84–2.06–2.28... ... ...
13.192.05MesaAir MESA ... 1412.14+2.20.78 .991.17 ...
307.97181.90MesaLab MLAB .2 dd276.44–10.24.313.46 4.07.16
21.283.12Mesoblast MESO ... dd10.30–0.30–.74... ... ...
44.3813.09MetaFinancial CASH .5 1443.50+0.772.94... ... .05
16.197.64Metacrine MTCR ... ... 9.35–1.47–2.39 –2.29 –2.28 ...
49.279.00Methanex MEOH .4 dd37.24–1.36–2.061.77 1.48.0375
15.958.31MetroCityBkshsMCBS2.7 1014.65–0.181.41 1.77 1.99.10
17.901.00Michaels MIK ... 1015.05–0.541.78...2.30 ...
166.6753.15MicrochipTechMCHP1.0 cc162.35+2.802.23 6.47 7.44.39
91.4931.13MicronTech MU ... 3490.96+2.952.37...8.01 ...
246.13132.52Microsoft MSFT .9 36240.97–4.025.76...8.07.56
1315.0090.00MicroStrategyMSTR ... dd963.72–70.59–.78 5.79 6.55 ...
24.180.15MicroVision MVIS ... dd20.50+2.17–.24...–.02 ...
25.7015.50MidPennBancorp MPB 3.2 824.03+0.133.10 2.88 2.61.19
149.3941.73Middleby MIDD ... 28134.48+0.106.33...6.04 ...
85.9248.79MiddlesexWaterMSEX1.4 3576.49–2.802.01 2.13 2.22.2725
27.0712.48MidlandStBncpMSBI 5.0 2422.60+2.01.362.74 2.78.28
33.0715.25MidWestOneFinMOFG3.2 6827.84+0.20.412.65 2.73.225
21.431.69MilestonePharmMIST ... dd 8.05–0.08–3.50... ... ...
41.4214.39MillerHermanMLHR2.0 dd37.28–0.96–.15 3.20 3.09.1875
47.8020.15MillicomIntl TIGO ... dd37.08–0.98–3.401.01 2.32 ...
59.4825.14Mimecast MIME ... cc45.92+2.84–.04 1.10 1.20 ...
3.231.45MindCTI MNDO7.8 12 3.07+0.25.26 .21 .42.24
15.221.81MinervaNeurosciNERV ... dd 3.59+0.07–1.85.03–.35 ...
249.4266.01MiratiTherap MRTX ... dd204.71–5.04–5.69 –8.14 –8.65 ...
27.439.14MirumPharm MIRM ... dd19.74–1.26–4.58 –3.35 –3.79 ...
20.716.71Misonix MSON ... dd16.94–0.58–1.19–.91... ...
22.1911.75MissionProduce AVO ... 5120.87–0.87.45 .921.03 ...
189.2617.91Moderna MRNA ... dd174.74–9.00–1.55...15.00 ...
184.7140.40ModivCare MODV ... 83166.54–11.99–.26 7.55 3.35 ...
30.9312.52Momo MOMO .0 1218.24–1.74... ...10.55.76
63.9512.83MonarchCasinoMCRI ... 7456.51+0.011.70... ... ...
60.0041.19Mondelez MDLZ 2.3 2254.31–0.882.47 2.88 3.10.315
11.701.15MoneyGram MGI ... dd10.87+1.72...–.21 –.05 ...
428.9793.81MongoDB MDB ... dd418.30–4.55...–1.05–.98 ...
406.75130.12MonolithicPowerMPWR .6 cc393.75+7.833.50... ... .60
65.1737.09Monro MNRO1.4 cc63.59+0.771.71... ....22
95.1150.06MonsterBev MNST ... 4089.65–2.082.03 2.31... ...
255.75102.59Morningstar MORN .5 48248.45+0.555.18 3.18 3.54.315
41.009.90Morphic MORF ... dd36.36–1.33–2.69 –1.34 –1.80 ...
35.7318.21MorphoSys MOR ... cc26.60–2.29–.91... ... ...
26.4210.43MotorcarPartsMPAA ... 3320.79–0.32–.39 1.75 2.16 ...
5.221.78MustangBio MBIO ... dd 4.09–0.31... ... ... ...
31.599.24MyriadGeneticsMYGN ... dd31.34+0.86–2.69.01 .03 ...N
31.9913.33NapcoSecurityNSSC ... 8031.28–0.57.46 .711.27 ...
39.5226.10NBTBancorp NBTB 3.0 1535.70+0.212.37... ... .27
32.059.24NGMBiopharmNGM ... dd29.34+0.17–.85... ... ...
288.73110.59NICE NICE ... 83248.52–29.113.15 6.26 7.06 ...
35.3515.49NIC EGOV1.0 3535.14+0.171.01 1.03 1.17.09
29.278.06NMIHoldings NMIH ... 1123.39+1.012.13 2.48 3.02 ...
9.291.35NN NNBR ... dd 6.99–0.04–1.13–.11.20 ...
200.1958.41NXPSemi NXPI .8 cc191.59–2.80.199.3210.42.375
16.202.31NabrivaTherapNBRV ... dd 3.03–0.08–11.20–5.35 –3.35 ...
94.8120.26NanoXImagingNNOX ... ...56.85–9.30–.75 –.79 –.86 ...
21.5515.89Nanobiotix NBTX ... dd17.35–0.52–2.63... ... ...
86.4213.85NanoStringTechNSTG ... dd82.42–0.54–1.18 –2.79 –1.56 ...
6.601.10NantHealth NH ... dd 4.32–0.56–.57... ... ...
39.712.52NantKwest NK ... dd39.12+8.20–.70 –.77 –.84 ...
145.8371.66Nasdaq NDAQ1.4 26144.43+2.445.59 6.32 6.81.49
127.1916.87Natera NTRA ... dd119.61–4.75–1.79... ... ...
67.2739.01Nathan's NATH 2.3 2060.04–0.083.19 1.23 1.42.35
196.4335.71NationalBeverage FIZZ .0 29100.80–8.712.78 3.60...3.00
9.851.62 NatlCineMediaNCMI 5.9 dd 4.76+0.63.46...–.07.07
47.4020.42NatlInstrumentsNATI 2.3 4246.33–0.101.09.761.18.27
68.1234.00NatlResearch NRC .0 3449.32–0.031.45 1.16 1.21.21
16.9510.14NatlSecurity NSEC 2.0 dd12.00+0.351.61... ... .06
52.6111.70NationalVision EYE ... cc51.32+0.40.40....88 ...
281.98120.55NatlWesternLifeNWLI .2 8202.50+2.2037.22... ... .36
18.504.75NaturalAlt NAII ... 2916.74–0.39–.25.18... ...
30.3416.38NatusMedical NTUS ... dd25.51–1.07–.47 1.50 1.70 ...
14.444.07Navient NAVI 5.2 612.22–0.012.12...3.18.16
103.9565.32nCino NCNO ... dd81.36+1.29... ...–.19 ...
26.7513.63NektarTherap NKTR ... dd24.92+2.06–2.52 –2.50 –2.43 ...
38.7518.67NeoGames NGMS ... ...30.85+1.65–.02.25 .42 ...
89.3248.91Neogen NEOG ... 7584.40–4.081.13 1.18 1.32 ...
18.135.81NeoleukinTherapNLTX ... dd13.20+0.72–2.57–.70... ...
1.700.45NeosTherap NEOS ... dd 1.01–0.11–.34 –.39 –.08 ...
5.882.70Net1UEPS UEPS ... dd 5.42+0.19–1.37....09 ...
71.6834.66NetApp NTAP 2.7 2371.35+1.493.52 3.89 4.35.48
134.3353.17NetEase NTES .7 42123.89–8.234.77...27.73.195
593.29290.25Netflix NFLX ... 89540.22–16.306.08 9.8812.99 ...
46.3815.01Netgear NTGR ... 2343.23–0.421.90 3.24 3.61 ...
31.9119.11NetScout NTCT ... cc29.36–2.17–.04 1.65 1.73 ...
136.2672.14Neurocrine NBIX ... 27113.24–0.864.16 3.25... ...
22.431.25Neuronetics STIM ... dd17.63–0.91–1.58 –1.51–.78 ...
65.907.01NewFortressEner NFE .8 dd51.24–3.35–1.62–.87 1.24.10
14.254.62NewMtnFin NMFC9.8 dd12.24–0.041.22 1.38 1.40.30
6.330.98NYMortgage NYMT9.8 dd 4.09+0.11.64–1.09.50.10
26.8910.44NewellBrands NWL 3.8 dd24.32+0.13–1.821.65 1.81.23
12.042.49Newmark NMRK .4 3810.01+1.30...1.29 1.47.01
24.227.90NewsCorpA NWSA .9 dd22.50–1.22... ... ... .10
24.117.88NewsCorpB NWS .9 dd22.41–1.09... ... ... .10
22.137.59NewtekBusSvcsNEWT9.3 ...21.98+0.40...2.16 2.15.47
28.0020.16NexImmune NEXI ... ...23.00–2.33... ... ... ...
131.0043.37NexstarMedia NXST 2.2 11124.62–4.434.80...14.18.70
49.397.91NextCure NXTC ... dd13.34–0.04–2.15... ... ...
23.805.10 NextGenHlthcrNXGN ... cc18.99–0.49.11... ... ...
11.494.76NicholasFin NICK ... 1010.83+0.18.451.80 1.91 ...
93.9910.34Nikola NKLA ... dd21.36–0.47...–.66 –.87 ...
9.990.729F JFU ... dd 2.75+0.71... ... ... ...
79.6043.25908Devices MASS ... dd68.05–5.10...–.34... ...
53.386.08NiuTech NIU ... cc44.19–4.82...2.36 5.24 ...
79.1622.46Nkarta NKTX ... dd56.01+2.56...–3.82 –2.00 ...
45.879.04nLIGHT LASR ... dd44.92+4.18–.55.40 .68 ...Nasdaq Issues
-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