February 22, 2021 BARRON’S M23
Nasdaq Issues
41.9214.44SPPlus SP ... dd30.76–2.25–8.211.28 2.20 ...
118.0631.28SPSCommerceSPSC ... 88110.42+0.321.26 1.61 1.87 ...
74.0029.51SS&CTech SSNC .8 2866.44+0.422.35 4.53 4.81.14
25.329.00SSRMining SSRM .0 2115.08–1.47.882.02 2.01.05
540.91127.39SVBFin SIVB ... 24540.40+33.9022.87 19.96 21.98 ...
28.129.35SVMK SVMK ... dd21.82–1.98–.65 –.62... ...
22.475.55SabraHealthcareSBRA 6.7 2617.87+0.02.37 .67... .30
22.153.30Sabre SABR .0 dd14.75+2.94–4.42 –1.23.24.14
94.2965.45SafetyInsuranceSAFT 4.6 1077.50–0.346.46 7.40 4.50.90
31.9516.25SagaComm SGA .0 dd19.80+0.21...2.21 2.42.32
98.3925.01SageTherap SAGE ... dd82.33–4.10–13.38–9.14 –5.78 ...
214.5761.46Saia SAIA ... 41212.51+6.565.20 6.72 7.83 ...
3.320.65SalemMedia SALM .0 dd 2.90–0.19...–2.12....025
44.6033.12SanaBiotech SANA ... ...35.33–4.54... ... ... ...
155.72102.13SandersonFarmsSAFM 1.1 cc153.44+3.111.27 4.31 6.83.44
37.0418.00SandySpringBncpSASR 3.5 1836.99+0.932.18 3.55 3.46.32
93.4666.35Sanfilippo JBSS .7 1890.08–0.89...4.50...2.50
19.434.81SangamoTherapSGMO ... dd13.21–0.47–.85... ... ...
35.6118.34Sanmina SANM ... 1634.80–0.161.97 3.29 3.55 ...
55.0037.62Sanofi SNY 2.5 1046.64–0.935.60 3.72 4.191.6994
35.8513.55SapiensInt SPNS ... 5333.26–0.75.28 .981.04 ...
181.8378.06SareptaTherapSRPT ... dd85.38–5.69–9.71 –6.54 –5.72 ...
36.103.50SatsumaPharmSTSA ... dd 6.65–0.28–4.80... ... ...
3.171.00Savara SVRA ... dd 1.72–0.03–1.95–.66 –.41 ...
34.1013.78ScanSource SCSC ... dd28.37–0.53–7.59... ... ...
42.1910.09SchnitzerSteelSCHN2.1 6035.76+0.90... ... ....1875
66.729.53ScholarRock SRRK ... dd51.79–2.65–1.85 –2.50 –2.54 ...
35.2418.80Scholastic SCHL 2.1 dd28.21–0.08....601.48.15
113.3727.04Schrodinger SDGR ... dd105.03–5.15...–.39.05 ...
49.403.76ScientificGamesSGMS ... dd47.23–0.67–1.40 –5.48–.04 ...
21.745.82SciPlay SCPL ... 2421.45+0.911.43.951.07 ...
47.865.34ScopusBio SCPS ... ...10.67+0.37–.22... ... ...
11.995.00scPharm SCPH ... dd 7.48+0.37–1.77 –1.40 –1.48 ...
19.405.36ScrippsEW SSP 1.0 4719.13+1.62...1.81... .05
4.440.69SeaChange SEAC ... dd 1.35–0.10–.24 –.49 –.24 ...
35.2213.30SeacoastBkgFLSBCF ... 2434.78+0.981.44 1.82 1.81 ...
77.0739.02Seagate STX 3.7 1973.14+0.933.79 5.04 5.82.67
213.9490.57Seagen SGEN ... 48157.75–8.093.37–1.86.53 ...
18.984.02SeaSpine SPNE ... dd18.08+0.05–2.07 –1.46–.98 ...
6.952.11SecooHoldingSECO ... 61 3.05+0.02...5.3711.09 ...
16.315.29SecureWorksSCWX ... dd15.80+0.20... ... ... ...
9.963.67 SecurityNatFinSNFCA ... 3 9.23–0.18.56... ... ...
86.5544.00Seer SEER ... ...61.76–7.16...–.86 –.67 ...
11.845.98SelectBancorpSLCT ... 2210.14+0.25.45 .70... ...
5.701.42SelectaBiosci SELB ... dd 4.69+0.10–1.22–.52 –.23 ...
70.7437.05SelectiveIns SIGI 1.5 1667.17–0.554.09 4.45 4.75.25
83.9426.03Semtech SMTC ... cc80.03+1.14.471.72 2.19 ...
52.9725.04SenecaFoodsASENEA ... 452.19+2.99...1.70 2.25 ...
53.5427.53SenecaFoodsBSENEB ... 450.84+2.22...1.70 2.25 ...
26.5018.21SenseiBiotherapSNSE ... ...19.89+0.61... ... ... ...
38.502.52SeresTherapMCRB ... dd24.45–1.49–1.24 –1.10 –1.40 ...
22.833.59ServiceProperties SVC .3 dd12.39+0.401.58–1.38 –1.56.01
2.180.53ServiceSourceSREV ... dd 1.78–0.15–.20... ... ...
47.0121.76ServisFirstBcshsSFBS 1.7 1546.99+1.533.13 3.44 3.39.20
3.540.37SesenBio SESN ... dd 3.17+0.37–1.18–.19 –.43 ...
23.9310.0017Educ&Tech YQ ... dd16.91+1.50... ...–6.07 ...
60.5217.51ShattuckLabs STTK ... ...45.71+0.92...–1.33 –1.58 ...
59.9338.35ShenandoahTelSHEN .8 2443.46–1.631.10 2.39 1.33.34
41.7630.04ShoalsTech SHLS ... ...40.17+2.25... ... ... ...
143.7922.01ShockwaveMedSWAV ... dd131.97–1.53–1.99 –1.57–.54 ...
53.8212.56ShoeCarnival SCVL .8 5847.46–1.522.92... ... .09
16.197.63ShoreBancsharesSHBI 3.3 1114.48+0.061.27 1.24 1.25.12
34.739.01Shyft SHYF .3 ...33.07+0.21–.36 1.30 1.47.025
8.931.00Sientra SIEN ... dd 8.59+0.76–2.63... ... ...
27.2513.05SierraBancorpBSRR 3.5 1124.29+0.242.32 2.52 2.57.21
16.928.55SierraOncologySRRA ... dd14.00–0.44–30.30–7.19 –5.65 ...
22.224.31SierraWirelessSWIR ... dd18.80–0.01–1.95 –1.31–.43 ...
54.3222.00SigilonTherap SGTX ... ...35.65–1.12...–2.61 –2.43 ...
223.1268.98SignatureBankSBNY 1.0 22220.84+6.809.9612.05 13.70.56
40.4424.65SilganHoldingsSLGN 1.2 1438.68–0.102.77... ... .12
59.2720.93Silicom SILC ... 6551.69+2.79.801.91 2.48 ...
163.4365.09SiliconLab SLAB ... cc162.84+8.50.283.45 3.92 ...
64.4026.72SiliconMotion SIMO 2.3 2761.68–1.89...3.97 4.91.35
75.8020.84SilkRoadMed SILK ... dd55.70–4.29–2.28 –1.22–.29 ...
54.4124.22SilverbackTherapSBTX ... ...51.34+6.58...–2.28 –1.72 ...
15.986.21SilvercrestAssetSAMG4.6 1314.03–0.83.981.32 1.55.16
28.1813.75SimmonsFirstNatSFNC 2.6 1228.13+1.212.31 2.01 2.02.18
37.0410.58SinclairBroadcastSBGI 2.4 dd33.05+0.75...–31.38–.19.20
5.741.41SioGeneTherapSIOX ... dd 3.15–0.16–2.93–.76 –.89 ...
12.775.06SiriusIntlIns SG ... dd12.49+0.40–.37 1.30.70 ...
8.144.11SiriusXM SIRI 1.0 cc 6.01–0.08.03 .27 .32.0146
151.7815.42SiTime SITM ... dd123.81–20.36–.58.961.48 ...
56.3910.58SkyWest SKYW .0 dd53.73+8.35–.17... ... .14
195.8267.90Skyworks SWKS1.0 30192.17+2.674.8010.13 10.77.50
135.5015.27SleepNumber SNBR ... 25121.93–7.864.90 6.09 6.64 ...
3.400.55SmartSand SND ... 3 3.01+0.14.78 .91... ...
16.083.64SmileDirectClub SDC ... dd11.90–0.83... ... ... ...
23.574.24Smith&WessonSWBI 1.1 2718.43+0.01–1.11... ... .05
17.408.03SoYoungIntl SY ... cc16.16+2.16....383.41 ...
25.715.41Sohu.com SOHU ... dd21.67–0.03....521.05 ...
12.445.00SolGelTech SLGL ... dd10.00+0.29–1.26 –1.48 –1.99 ...
20.457.42SolarCapital SLRC 8.6 dd19.01+0.141.33 1.40 1.56.41
18.076.30SolarSeniorCapSUNS 8.1 1814.75–0.311.43...1.20.10
377.0067.02SolarEdgeTechSEDG ... cc321.99–8.902.66 3.82 5.25 ...
8.671.93SolidBiosci SLDB ... dd 7.01–0.74–2.91 –1.78–.97 ...
37.996.58Sonos SONO ... cc36.85+1.37–.18.77 .92 ...
29.0024.05SoteraHealth SHC ... ...27.99+0.17....38 .68 ...
6.151.43SotherlyHotelsSOHO ... dd 3.46+0.19–.43–3.60 –1.25 ...
21.0411.30SouthPlainsFinSPFI 1.0 819.56–0.442.48 2.30 1.80.05
82.3540.42SouthState SSB 2.3 6381.92+3.402.19... ... .47
42.8420.89SouthernFirstBcshSFST ... 1842.84+0.842.34 2.27 3.47 ...
37.7817.30SoMOBancorpSMBC1.8 935.34–0.082.99 4.33 3.48.16
15.497.58SoNtlBcpVA SONA3.0 1413.39+0.76.961.06 1.13.10
35.7223.51SouthsideBcshsSBSI 3.7 1434.14–0.422.47 2.66 2.67.32
12.405.25SparkEnergy SPKE 6.6 1011.05–0.88.02....17.1813
23.949.00SpartanNash SPTN 4.2 918.22–0.67.162.51 1.33.1925
5.241.74SpectrumPharmSPPI ... dd 3.67+0.04–1.02... ... ...
23.645.25SperoTherapSPRO ... dd20.54+0.19–3.35 –3.47 –3.28 ...
20.568.96SpiritofTexas STXB 1.8 1120.26+0.941.79... ... .09
225.8993.92Splunk SPLK ... dd169.66–3.67–2.22–.93 –.32 ...12.868.53SpokHoldings SPOK 5.0 dd10.10–1.91–2.321.00 1.00.125
18.464.08SportsmansWrhsSPWH ... 1117.51 ....461.92 1.13 ...
96.4819.50SpringWorks SWTX ... dd91.20+5.27...–1.37 –2.10 ...
28.0013.00SproutsFarmersMkt SFM ... 1021.88–0.091.25... ... ...
35.6015.12SpruceBio SPRB ... ...19.66–1.29...–4.30 –2.47 ...
128.2323.20StaarSurgical STAA ... cc123.34–0.72.30 .30... ...
325.1395.67Stamps.com STMP ... 22204.89–71.849.37 7.54 9.40 ...
14.993.86StarBulkCarriersSBLK 1.0 cc13.48–0.64.102.34 3.03.05
8.841.99StarEquity STRR ... dd 4.33+0.43–2.56 –1.46.09 ...
107.7550.02Starbucks SBUX 1.7 cc103.37–1.93.79... ... .45
30.4512.07StateAutoFin STFC 2.3 6617.53+0.25.301.17 1.39.10
5.000.90StealthBioTherMITO ... dd 2.12–0.05–2.28... ... ...
3.321.51StealthGas GASS ... 9 3.10–0.13.05 .34 .71 ...
42.1014.98SteelDynamicsSTLD 2.4 1640.84+1.512.59 4.06... .25
41.0022.72StepStone STEP ... cc35.05–3.34....78 .82 ...
79.5038.45Stericycle SRCL ... dd67.17–2.23–3.812.30 3.15 ...
24.496.72SterlingCnstr STRL ... 1020.83–0.761.47... ... ...
37.7716.38StevenMaddenSHOO .0 dd36.47–0.101.69.581.68.15
113.7610.90StitchFix SFIX ... dd79.62–5.44–.66 –.27 –.11 ...
49.0722.98StockYardsBncpSYBT 2.2 1948.88+0.902.59 2.36 2.93.27
71.5815.82StokeTherap STOK ... dd60.86+0.93–1.80... ... ...
95.1217.72StoneCo STNE ... cc92.34+0.20...3.07 5.74 ...
65.4428.01StoneX SNEX ... 759.93+2.018.61 5.90 7.34 ...
56.9511.89Stratasys SSYS ... dd43.92–6.18–.20....07 ...
187.9881.83StrategicEd STRA 2.5 1994.22–0.193.67 6.80 6.16.60
67.2811.74Strattec STRT .0 2957.38+0.38–2.04...6.73.14
31.7412.00StratusProp STRS ... dd24.60–1.97–.30–1.54 –1.59 ...
4.631.50StrongbridgeBioSBBP ... dd 3.44+0.12–.91 –.64 –.56 ...
25.7713.48SummitFin SMMF3.1 921.74–1.252.41 2.94 2.62.17
18.256.50SummitStateBkSSBI 3.2 915.20+0.241.73.67 .56.12
12.301.28 SummitTherapSMMT ... ... 7.33–0.37–.17 –.80 –.83 ...
46.3716.71SumoLogic SUMO ... dd36.63–3.01–6.18–.90 –.59 ...
9.681.00SundanceEnergySNDE ... ... 2.69–0.45–5.76 –6.53 –4.02 ...
17.071.33SunOpta STKL ... dd16.20+0.04–.10....09 ...
57.522.64SunPower SPWR ... 1637.76–12.052.48.41 .67 ...
100.937.84SunRun RUN ... cc68.50–15.18.21–.09.18 ...
35.0815.76SuperMicroCompSMCI ... 1931.68–0.271.60 2.45 3.42 ...
28.586.10 SuperiorGroup SGC 1.6 1225.13–0.83.792.21 1.27.10
31.9913.12SupernusPharmsSUPN ... 1229.61–0.962.10 2.47 1.78 ...
14.401.38SurfaceOncol SURF ... dd 9.50–1.74–1.97–.24 –.72 ...
4.991.46Surgalign SRGA ... dd 2.53–0.40–2.91–.72 –.40 ...
42.874.00SurgeryPartnersSGRY ... dd39.20+2.74–2.29 –1.30–.03 ...
54.9222.06Surmodics SRDX ... cc52.02–1.15.08 .281.04 ...
28.306.00SutroBioph STRO ... dd24.44+0.31–2.43.08–2.62 ...
43.6822.12SykesEnterprisesSYKE ... 3241.93–0.931.53 2.38 2.98 ...
2.200.79Synacor SYNC ... dd 2.16–0.01–.23 –.31 –.15 ...
14.253.81Synalloy SYNL ... dd 8.46 ...–.34.04 .34 ...
137.2844.41Synaptics SYNA ... 34135.06+4.963.41 7.73 8.37 ...
6.592.17SynchronossSNCR ... dd 5.05–0.11–3.36... ... ...
27.856.88SyndaxPharm SNDX ... dd23.42+2.63–1.84 –1.86 –1.80 ...
81.3530.02SyneosHealth SYNH ... 4175.62–5.141.83 4.26 4.87 ...
5.111.35Synlogic SYBX ... dd 4.90+0.04–1.70 –1.67 –1.61 ...
300.91104.90Synopsys SNPS ... 58268.07–24.024.27 6.29 7.15 ...
3.900.54SyprisSolutionsSYPR ... 37 3.48+0.25–.19.06 .11 ...
15.654.26SyrosPharm SYRS ... dd11.39–0.34–1.88 –1.70 –1.66 ...T
44.9016.96TCFFinancial TCF 3.1 3244.72+2.291.39 2.92 3.15.35
13.844.30TCGBDC CGBD10.6dd12.05+0.101.02 1.52 1.49.04
35.865.84TCR2Therap TCRR ... dd28.87+0.44–4.62... ... ...
23.555.25TelaBio TELA ... dd15.75+0.99–17.10... ... ...
21.143.44TFFPharm TFFP ... dd16.89–0.54–5.31–.87 –.62 ...
22.4712.65TFSFin TFSL 5.7 6719.54+0.84.29... ... .28
135.5463.50T-MobileUS TMUS ... 43120.10–3.582.65 2.47 3.48 ...
81.369.19TPICompositesTPIC ... dd70.50–8.24–.45... ... ...
169.0082.51TRowePrice TROW2.7 16162.77–0.429.9812.09 12.701.08
91.0826.28TTEC TTEC .9 3884.11–5.901.65 3.00 3.082.14
14.958.06TTMTech TTMI ... dd14.48+0.271.67 1.24 1.43 ...
3.790.24T2Biosystems TTOO ... dd 2.83–0.48–1.30–.40 –.25 ...
69.7230.12TabulaRasaHlthTRHC ... dd48.22–5.30–1.57–.02.33 ...
64.5329.47TactileSystemsTCMD ... dd60.32–2.16.56–.29.43 ...
12.652.48TaiwanLiposome TLC ... dd 5.71+0.05–.84 –.45 –.37 ...
214.91100.00TakeTwoSoftwareTTWO ... 46194.86–5.003.54... ... ...
63.4318.30Talend TLND ... dd55.74+0.37–2.54–.85 –.22 ...
33.9022.20TalisBiomed TLIS ... ...22.25–5.55... ... ... ...
123.7443.69TandemDiabetesTNDM ... dd98.10–6.24–.42 –.72... ...
5.361.50TarenaIntl TEDU ... dd 3.12–0.12... ... ... ...
63.6915.32TarsusPharm TARS ... ...38.76+1.60...–2.61 –2.67 ...
8.343.00TatTechnologiesTATT ... dd 6.21+0.23.10–.05... ...
33.3518.16TayshaGene TSHA ... ...30.74+1.35...–2.90 –1.92 ...
101.1216.82TechTarget TTGT ... cc91.50–7.15.611.63 1.96 ...
15.326.15Ericsson ERIC .8 2212.85–0.80....67 .81.0546
6.460.46Teligent TLGT ... dd 1.18–0.02–4.70 –6.27 –7.90 ...
41.8418.08Telos TLS ... dd35.59–1.43...–.14.27 ...
201.7048.7810xGenomics TXG ... dd190.73–6.13...–.76 –.15 ...
58.4516.28Tenable TENB ... dd44.84–0.69–.42.29 .46 ...
147.9042.87Teradyne TER .3 33142.59+0.184.28... ... .10
23.6814.83TernsPharm TERN ... ...20.70+2.61–26.74... ... ...
29.6319.23TerritBanc TBNK 3.8 1224.45–0.212.01 1.75 1.75.23
900.4070.10Tesla TSLA ... cc781.30–34.82.64... ... ...
8.594.12TesscoTech TESS ... dd 8.53+0.11–2.53...–.66 ...
144.0263.61TetraTech TTEK .5 44143.19+9.213.16 3.55 3.86.17
75.0919.10TexasCapBcshsTCBI ... 6874.96+5.161.12...4.70 ...
181.8093.09TexasInstruments TXN 2.3 30178.35–1.295.97 6.71 7.201.02
90.0025.15TexasRoadhouseTXRH .0 cc87.91+1.47.452.40 3.29.36
21.423.36TheBancorp TBBK ... 1520.45+0.841.37 1.72 1.95 ...
2.750.85TherapeuticsMDTXMD ... dd 1.77–0.14–.72 –.61 –.37 ...
31.3514.48TheravanceBioTBPH ... dd18.79–0.87–4.25...–2.85 ...
8.502.2936Kr KRKR ... dd 5.00+0.08...–.17... ...
32.256.37360DigiTech QFIN ... 1230.64+3.08...22.56 26.94 ...
67.002.43Tilray TLRY ... dd29.21+0.21–2.15–.35 –.17 ...
28.0813.60TimberlandBncpTSBK 3.1 927.20+0.152.88.901.02.10
24.796.96TitanMachineryTITN ... 2824.30+0.07.631.16 1.32 ...
25.451.92TivityHealth TVTY ... dd24.07–0.07–6.171.72 1.36 ...
12.170.62TizianaLifeSci TLSA ... dd 3.74–0.22–.14 –.07 –.08 ...
2.460.39TonixPharm TNXP ... dd 1.42–0.40–19.33–.49 –.24 ...
48.866.34Torm TRMD21.1 2 9.02+0.682.24 1.55.41.85
34.4512.13TowerSemi TSEM ... 4231.63–1.30.771.33 1.72 ...28.0715.03TowneBank TOWN2.6 1427.79+0.842.01 2.06 1.91.18
173.7663.89TractorSupply TSCO 1.2 27171.34+11.416.38...7.22.52
972.80136.00TradeDesk TTD ... cc903.35+39.35...5.45 6.99 ...
69.9033.23Tradeweb TW .5 7869.30+1.01...1.44 1.57.08
11.252.87TransActTechsTACT ... dd 9.65–0.80.07... ... ...
44.9516.50Transcat TRNS ... 4744.33+1.221.08.941.27 ...
34.646.80TranslateBio TBIO ... dd25.17–2.42–2.20–.84 –.48 ...
36.4710.10TransMedicsTMDX ... dd35.43+4.77–2.36 –1.19–.70 ...
35.995.51TravelCenters TA ... 830.55+0.154.12.341.17 ...
14.713.04Travelzoo TZOO ... dd13.78+0.86.35... ... ...
33.098.98TravereTherapTVTX ... dd30.65+4.27–3.46... ... ...
17.909.90TreanInsurance TIG ... ...17.00+0.20–6.32....93 ...
6.041.63TremontMortgageTRMT .8 5 4.81+0.43.771.14.87.53
8.501.33TreviTherap TRVI ... dd 3.07–0.17–2.28 –1.73 –1.87 ...
18.474.91TribunePub TPCO .0 dd16.99+1.04–.85.821.14.25
37.103.74Tricida TCDA ... dd 6.89+0.10–3.72 –5.32 –3.76 ...
41.4623.05TriCoBancsharesTCBK 2.1 1941.25+1.232.16 2.92 2.81.22
35.7218.05TriMas TRS ... dd35.65+1.142.16... ... ...
76.5020.01Trimble TRMB ... 4772.99–0.981.55... ... ...
6.820.56TrinityBiotech TRIB ... 21 5.76–0.54–1.40.10 .32 ...
15.4013.95TrinityCapital TRIN ... ...14.94+0.64... ... ... ...
41.0420.10Trip.com TCOM ... dd38.99+1.981.79–2.93... ...
40.9613.73TripAdvisor TRIP ... dd39.92+2.54...–1.17.48 ...
24.207.59TriStateCapital TSC ... 1824.08+0.931.30 1.33 1.88 ...
15.456.50Triterras TRIT ... cc 8.00+0.15–.10... ... ...
73.8619.03TriumphBancorp TBK ... 2973.64+5.662.53 3.59 3.74 ...
5.881.25trivago TRVG ... dd 3.46+0.16... ....04 ...
6.471.98TrueCar TRUE ... dd 5.18–0.24–.52 –.04 –.14 ...
126.5322.48Trupanion TRUP ... dd106.68–1.18–.16 –.20 –.02 ...
7.864.30TrustcoBank TRST 4.0 13 6.85+0.08.54 .57 .61.0681
32.1920.08Trustmark TRMK3.1 1230.16+0.362.51 2.08... .23
4.510.73Tuniu TOUR ... dd 4.07+0.61... ... ... ...
141.3031.30TurningPtTherapTPTX ... dd121.93–11.71–2.99 –3.77... ...
35.744.05TurtleBeach HEAR ... 1333.10–1.001.04 2.16 1.39 ...
44.459.3421Vianet VNET ... dd39.81–1.79... ... ... ...
10.134.66TwinDisc TWIN ... dd 8.45–0.30–3.03–.74 –.06 ...
214.0718.52TwistBiosci TWST ... dd150.81–17.09–3.57 –3.03 –2.84 ...
59.7411.512U TWOU ... dd51.37–4.18–3.22... ... ...U
64.2029.17UFPInds UFPI 1.0 1760.19–2.122.91... ... .15
80.9639.47UMBFin UMBF1.6 1480.89+2.385.93 5.57 5.43.32
11.843.80USATech USAT ... dd10.98+0.95–.66 –.17... ...
15.512.36USATruck USAK ... 2914.84+1.01.531.59 1.65 ...
57.976.75USConcrete USCR ... 2749.94–0.06.911.69... ...
50.5824.94USEcology ECOL ... dd37.55+0.051.40.422.19 ...
140.6560.99USLime&Min USLM .5 28139.88+1.885.00 1.83 2.25.16
24.778.56uCloudlink UCL ... dd13.55+0.80... ... ... ...
330.89124.05UltaBeauty ULTA ... 81321.79+1.9112.153.36... ...
51.9511.79UltraClean UCTT ... 2750.86+2.711.89 3.48 3.83 ...
179.6531.99UltragenyxPharmRARE ... dd148.14–2.12–3.07 –5.25... ...
8.854.85Ultralife ULBI ... 22 7.02–0.20.33 .16 .20 ...
17.898.88Umpqua UMPQ5.0 dd16.87+0.71–6.92... ... .21
6.743.95UnicoAmericanUNAM ... dd 5.32+0.06–.59.55 .70 ...
33.1416.50UnionBankshares UNB 4.9 1026.90–0.24...2.63 3.20.33
71.4533.59uniQure QURE ... dd36.22–1.10–3.11 –3.71 –2.17 ...
79.4017.80UnitedAirlines UAL ... dd48.03+4.10–25.30 –10.273.01 ...
26.9312.60UnitedBancsharesUBOH2.7 523.94–1.07... ... ... .16
36.5519.67UnitedBkshrsWVUBSI 3.9 1636.34+0.892.40 2.40 2.30.35
33.2314.95UtdCmtyBks UCBI 2.2 1733.01+0.771.91...2.30.18
45.1018.83UnitedFire UFCS 2.0 dd29.43–0.64–4.50.60 .95.15
18.3010.65UnitedGuardian UG 5.1 1614.00–0.301.04 1.02 1.07.36
10.075.04UnitedSecBcshrsUBFO 6.2 14 7.13+0.11.53 .85 .99.11
177.9375.58UnitedTherap UTHR ... 17174.85+7.21–2.39 12.69 12.61 ...
13.404.86Uniti UNIT 4.7 dd12.73–0.26.04–3.11.35.15
20.768.76UnityBancorp UNTY 1.7 919.16+0.152.19 2.49 2.37.08
15.442.72UnityBiotech UBX ... dd 7.73–0.48–1.88... ... ...
262.77105.11UnivDisplay OLED .3 80224.80–13.362.80 3.95 5.26.15
61.0029.50UnivElectro UEIC ... 2258.58–1.602.72 4.37 4.98 ...
25.0011.02UnivLogistics ULH 1.8 1323.92–0.771.78 3.03 3.48.105
13.265.12UnivStainless USAP ... dd10.23+0.63–2.16 –1.34–.13 ...
25.5613.20UnivestFin UVSP 3.3 1524.57–0.371.60...2.15.20
38.502.03UpFintech TIGR ... cc34.98+5.01....13 .27 ...
52.0020.75UplandSoftwareUPLD ... dd51.89+1.43–1.962.30 2.41 ...
105.5822.61Upstart UPST ... ...89.73–12.45....14 .24 ...
60.445.14Upwork UPWK ... dd56.01–0.76–.15 –.02.03 ...
32.8612.28UrbanOutfittersURBN ... dd30.27–0.751.67.041.82 ...
30.8913.12UroGenPharmaURGN ... dd25.14–1.37–5.12 –5.92 –4.65 ...
16.256.55UrovantSci UROV ... dd16.19+0.02–4.82 –6.02 –5.26 ...
109.0075.33UtahMedProductsUTMD1.3 3089.10–2.492.94 3.02 3.17.285
2.650.82UTStarcom UTSI ... ... 2.15+0.05–.11 –.14.04 ...
2.000.72Uxin UXIN ... dd 1.42–0.12...–2.01–.21 ...V
2.381.20VEON VEON19.6dd 1.82+0.07–.20.33 .40.15
27.781.82VOXXIntl VOXX ... dd24.30+2.66... ....11 ...
42.4313.83VSE VSEC 1.0 dd37.62+2.673.35 2.32 2.89.09
21.804.00VyneTherap VYNE ... dd 8.60–2.00–12.36–2.91 –1.54 ...
12.136.00ValleyNatlBncp VLY 3.6 1312.12+0.37.93...1.13.11
20.217.12VandaPharm VNDA ... 4418.70+0.47.42... ... ...
26.6610.37VarexImaging VREX ... dd22.91–0.59–1.49.711.06 ...
226.0048.95VaronisSystemsVRNS ... dd209.69–4.81–2.99–.01.55 ...
3.090.90VascularBiogenicsVBLT ... dd 2.55 ...–.54 –.65 –.62 ...
22.3510.94VastaPlatform VSTA ... ...15.06+0.65...1.79 1.64 ...
58.4817.80Vaxcyte PCVX ... dd25.82–0.35...–5.43 –1.57 ...
22.707.42VeecoInstr VECO ... dd22.59+0.47–.17 1.13 1.47 ...
32.509.87VelodyneLidarVLDR ... dd21.11–2.11...–.41 –.25 ...
14.410.05VelodyneLidarWtVLDRW ... ... 7.37–1.36... ... ... ...
8.881.60 VenusConceptVERO ... dd 3.33+0.49–4.77... ... ...
9.563.12VeraBradley VRA ... 24 9.24+0.27.47 .721.06 ...
86.0313.90Veracyte VCYT ... dd72.96–2.77–.66 –.30 –.10 ...
4.671.08Verastem VSTM ... dd 2.80+0.43–2.00... ... ...
52.7016.52VerintSystemsVRNT ... cc50.44–0.31.43... ... ...
221.30148.77VeriSign VRSN ... 28197.95–4.447.07 5.70 6.81 ...
210.66116.61VeriskAnalyticsVRSK .6 47190.49+0.992.70 5.08 5.41.27
29.5110.02Veritex VBTX 2.3 2029.06+0.661.48...2.10.17
50.341.22Veritone VERI ... dd40.07–6.93–2.85 –1.00–.53 ...15.712.01VeronaPharmaVRNA ... dd 9.32+0.82–3.09 –2.03... ...
16.916.02VerricaPharm VRCA ... dd14.90+1.26–1.13 –1.61 –2.07 ...
39.7121.11Vertex VERX ... dd38.98+0.94....43 .22 ...
306.08197.47VertxPharm VRTX ... 20207.02–6.9610.29 11.18 12.75 ...
63.6013.12ViacomCBSAVIACA1.5 2962.67+4.41...4.29 4.11.24
63.7310.10ViacomCBSB VIAC 1.5 2962.69+4.38...4.29 4.11.24
69.1638.03ViantTech DSP ... ...65.92+0.43... ... ... ...
61.3525.10ViaSat VSAT ... dd56.81–3.07... ....88 ...
21.3112.75Viatris VTRS ... 3518.21–0.03.03... ... ...
17.138.08ViaviSolutions VIAV ... cc16.44–0.54.12... ... ...
104.6830.42Vicor VICR ... cc98.19–4.77....381.04 ...
26.0410.18VictoryCapital VCTR 1.1 824.01–1.11... ...4.53.09
70.6625.02VielaBio VIE ... dd53.00+0.16–7.02... ... ...
7.361.11ViewRay VRAY ... dd 5.00–0.09–1.18–.73 –.70 ...
10.093.26VikingTherap VKTX ... dd 7.67–0.72–.54 –.78 –.98 ...
27.8816.48VillageSuperAVLGEA4.4 1322.96+0.621.72 2.13 2.30.25
19.4615.00VinciPartnersInvtVINP ... ...19.40+0.81... ... ... ...
18.494.20ViomiTech VIOT ... 5315.88+6.98... ... ... ...
22.824.98ViperEnergyPtrsVNOM2.5 dd15.96–1.08.75 .12 .20.10
141.0116.09VirBiotech VIR ... dd76.58+6.87–5.76... ... ...
4.611.82VircoMfg VIRC ... dd 3.57–0.01.15 .10 .31 ...
29.7617.30VirtuFinancial VIRT 3.4 527.98+0.725.16 2.97 2.65.24
263.0155.37VirtusInvtPtrs VRTS 1.3 25247.00–10.9410.02 27.66 33.08.82
147.5538.69Visteon VC ... dd121.88–18.29–2.013.18 5.75 ...
43.3023.78VitalFarms VITL ... cc29.62+2.29....23–.02 ...
17.0011.32Vitru VTRU ... ...15.17–0.88–.03.54 .69 ...
20.0811.46Vodafone VOD 5.7 1818.49–0.21–.35... ....5325
15.724.18Vonage VG ... dd13.41–1.94–.15.21 .23 ...
63.6225.32VorBiopharma VOR ... ...48.91+0.13... ... ... ...
14.626.26VoyagerTherapVYGR ... 6 6.74–0.47–1.21.82–2.47 ...
75.4932.00Vroom VRM ... ...49.48–1.45...–1.45 –1.35 ...W
19.986.61WaveLifeSci WVE ... dd10.11–0.58–5.72 –3.75 –1.58 ...
333.42151.16WD-40 WDFC .9 60314.08–18.204.40...5.88.67
47.7817.84WSFSFinancialWSFS1.0 2045.79+0.542.27 3.30... .12
16.7813.00WVSFinancialWVFC2.6 1515.25+0.091.41 1.56 1.12.10
39.759.75WWIntl WW ... 2127.49–0.671.72 1.72 2.17 ...
5.850.26Waitr WTRH ... dd 3.93–0.03–4.00... ... ...
55.4933.36WalgreensBootsWBA 3.8 dd48.86–1.52.524.81 5.23.4675
39.6125.61WarnerMusic WMG 1.3 dd36.38–0.98–.82.661.03.12
35.1820.01WashingtonFederalWAFD3.1 1630.14+0.312.26 1.91 1.88.23
48.9125.86WashTrBcp WASH4.5 1246.52+0.614.00...3.42.52
20.0012.10WaterstoneFinlWSBF4.0 619.82+0.103.30 1.75 1.39.20
36.7910.86Watford WTRE ... 1134.67+0.013.04 3.16 2.49 ...
26.509.52WaysideTechWSTG3.4 2320.25–0.101.51 1.44 1.60.17
63.5528.93Weibo WB ... 3659.70–2.12...2.33 2.79 ...
24.916.82Wendy's WEN 1.4 4520.66–0.38.58 .57 .71.07
47.4328.99WernerEnterprisesWERN .8 1843.51+0.772.44 3.18 3.26.09
34.7217.46WesBanco WSBC4.1 1831.06+0.211.77... ... .32
23.0113.74WestBancorpWTBA4.0 1122.15–0.031.98 2.59 2.15.22
66.4146.94WestamericaBncpWABC2.7 2059.97+0.732.98 2.88 2.77.41
71.0327.40WesternDigitalWDC .0 cc68.88+3.31–.84 2.94 6.35.50
9.534.45WestNewEngBncpWNEB2.6 17 7.57+0.02.45 .57 .60.05
12.950.70WestportFuelSysWPRT ... dd10.25–1.68...–.08.11 ...
24.5915.13WeycoGroupWEYS5.3 dd18.10–0.592.10 1.43 1.53.24
54.9917.92Willdan WLDN ... dd46.17–3.27.41 .89... ...
60.2514.11WillisLease WLFC ... 1534.97+1.0610.501.10 1.40 ...
232.34143.34WillisTowers WLTW1.3 29224.98–2.447.6512.31 13.25.71
29.503.20 WiMiHologramWIMI ... ...10.75–0.22....15 .20 ...
172.8744.27Wingstop WING .4 cc140.46–30.35.781.29 1.72.14
210.62115.00Winmark WINA .6 23179.14–1.087.84 2.01 2.25.25
71.9922.02WintrustFin WTFC1.8 1568.84–0.344.68... ... .31
6.061.87WisdomTreeInvsWETF2.1 dd 5.75–0.09–.25.30 .33.03
18.493.90WISeKey WKEY ... dd10.52–0.01...–.32 –.50 ...
362.0776.81Wix.com WIX ... dd353.09+60.28–3.98–.44 –.08 ...
127.9146.51Woodward WWD .6 33115.82–0.263.74...4.42.1625
282.77107.75Workday WDAY ... dd276.34–5.02–2.122.70... ...
170.9843.16WorldAcceptanceWRLD ... 13120.33–12.983.5410.478.32 ...
132.2335.84WynnResortsWYNN .0 dd123.66+5.81–19.37–3.771.741.00XYZ
46.3214.14XOMA XOMA ... dd36.86–2.11–.23.41–.30 ...
52.9415.50XP XP ... 7249.95+1.53... ... ... ...
21.488.72XBiotech XBIT ... 119.75–0.5214.44.23 .20 ...
2.900.40XcelBrands XELB ... dd 2.02+0.07–.18....17 ...
76.4446.58XcelEnergy XEL 2.8 2262.07+0.532.79 2.98 3.18.4575
55.3319.35Xencor XNCR ... dd50.99–0.64.46–1.41 –1.96 ...
17.237.00XenonPharms XENE ... dd14.94–0.11–1.54... ... ...
7.941.42XerisPharm XERS ... dd 5.98–0.86–4.81 –2.99 –1.78 ...
7.440.76 XiaobaiMaimai HX ... ... 2.84–0.01–4.38... ... ...
154.9367.68Xilinx XLNX .0 55138.71–7.043.11 2.98 3.35.38
22.099.01Xperi XPER .9 dd21.70+0.68–1.273.49 3.12.05
11.222.38Xunlei XNET ... dd10.30+2.86–.80... ... ...
55.2214.16Y-mAbsTherapYMAB ... dd41.75–5.98–2.30...–1.65 ...
74.3227.93Yandex YNDX ... 6967.26–6.57...100.99 152.88 ...
6.981.29Yellow YELL ... dd 6.91+0.74–1.28–.22.12 ...
51.2734.56YorkWater YORW1.7 3442.94–1.781.11 1.25 1.27.1874
6.051.67Yunji YJ ... dd 3.11–0.23....18 .35 ...
8.622.06ZAGG ZAGG ... dd 4.26 ....48–2.01.18 ...
5.951.80Ziopharm ZIOP ... dd 5.16+0.32–.70... ... ...
193.5443.06ZaiLab ZLAB ... ...175.36–7.21–3.04 –3.12 –2.68 ...
44.4222.00ZealandPharmaZEAL ... dd33.57–0.93–2.54 –2.90 –3.40 ...
494.91150.06ZebraTech ZBRA ... 52490.94+13.209.3515.33 16.91 ...
61.2922.00ZentalisPharmZNTL ... dd38.32+1.87...–5.60 –3.67 ...
212.4018.65ZillowA ZG ... dd191.46–11.48....94... ...
208.1120.04ZillowC Z ... dd181.22–16.59... ... ... ...
51.9323.58ZionsBancorp ZION 2.6 1751.70+2.123.02 4.26 4.13.34
10.372.84Zix ZIXI ... dd10.13+0.11–.46.61 .66 ...
32.4216.65Zogenix ZGNX ... dd22.99+0.46–9.74 –3.63 –2.96 ...
588.8497.02ZoomVideo ZM ... cc417.26–15.85...2.91 2.96 ...
64.4030.83ZoomInfoTech ZI ... dd54.74–3.10....32 .47 ...
7.341.08Zovio ZVO ... dd 6.05–0.53–1.86.17 .55 ...
230.8835.00Zscaler ZS ... dd226.03–0.45–.89.38 .60 ...
48.1613.13Zumiez ZUMZ ... 1646.04–0.832.62 2.68 3.33 ...
9.002.55ZynerbaPharmaZYNE ... dd 5.42–0.22–1.50 –1.91 –1.21 ...
12.325.65Zynga ZNGA ... dd12.18+0.58–.42.40 .46 ...-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