March1,2021 BARRON’S M17
58.3115.98LibertyGlobalBLBTYB ... dd 26.70–0.80 ...
26.4314.36LibertyGlobalCLBTYK ... dd 24.30–1.96 ...
15.797.55LibertyLatAmA LILA ... dd 10.97–0.79 ...
15.117.47LibertyLatAmC LILAK ... dd 10.96–0.52 ...
42.3616.87LibertyFormOneAFWONA ... dd 38.77–1.71 ...
47.9118.31LibertyFormOneCFWONK ... dd 43.90–1.30 ...
30.6013.59LibertyBravesABATRA ... dd 29.38+0.20 ...
30.0413.20LibertyBravesCBATRK ... dd 28.79+0.25 ...
46.7222.54LibertySiriusALSXMA ... 53 44.41+0.43 ...
47.4224.49LibertySiriusBLSXMB ... 53 44.63–1.37 ...
46.9322.63LibertySiriusCLSXMK ... 54 44.12+0.87 ...
134.002.10LibertyTripAdvBLTRPB ... dd 30.53–2.56 ...
6.030.86LibertyTripAdvALTRPA ... dd 5.63+0.36 ...
16.503.26LifetimeBrandsLCUT 1.3 dd 12.97–0.39.0425
8.891.43LifewayFoods LWAY ... 22 5.70–0.46 ...
219.7557.24LigandPharm LGND ... dd148.22+5.35 ...
8.193.25LimelightNetworksLLNW ... dd 3.27–0.40 ...
31.453.51LiminalBioSci LMNL ... dd 4.80–1.25 ...
17.8410.60Limoneira LMNR 2.0 dd 15.33+0.10.075
8.991.69LincolnEduc LINC ... 15 5.78–0.14 ...
125.2459.30LincolnElectric LECO ... 35118.11+2.70 ...
22.133.01LiquiditySvcs LQDT ... 92 15.61–3.55 ...
287.92103.63Littelfuse LFUS .7 49260.22–18.34.48
79.2433.40LivaNova LIVN ... dd 77.54+7.35 ...
58.137.57LiveOakBcshs LOB .2 39 55.11+6.34.03
72.2314.08LivePerson LPSN ... dd 65.62–5.94 ...
10.985.60LixiangEduc LXEH ... 17 9.00+0.64 ...
16.751.95Lizhi LIZI ... dd 8.06–3.98 ...
10.003.05LogicBioTherapLOGC ... dd 8.29–0.18 ...
120.2431.37LogitechIntl LOGI .8 20108.04–8.37.8729
13.965.70LoopIndustries LOOP ... dd 8.61–2.58 ...
49.3213.68LoralSpace LORL .0 cc 44.34+2.861.50
31.809.50LordstownMotorsRIDE ... dd 19.34–5.42 ...
65.614.00Lovesac LOVE ... dd 57.69+1.37 ...
37.9919.02LuciraHealth LHDX ... ... 19.31–11.01 ...
399.90128.85lululemon LULU ... 73311.68–20.55 ...
112.0859.06Lumentum LITE ... 37 90.00–1.74 ...
47.809.45LuminarTech LAZR ... cc 27.13–6.56 ...
28.600.65LuminarTechWtLAZRW ... ... 15.54–6.61 ...
41.6920.61Luminex LMNX 1.2 cc 32.52+4.64.10
36.726.74LumosPharma LUMO ... dd 13.60–3.30 ...
11.346.76LutherBurbank LBC 2.3 14 10.21–0.28.0575
59.8214.56Lyft LYFT ... dd 55.70–3.23 ...
22.008.76LyraTherap LYRA ... dd 14.92+0.51 ...M
69.2915.03MacomTech MTSI ... dd 64.35–3.63 ...
3.531.01MDCPartners MDCA ... dd 3.16+0.08 ...
79.7447.19MGEEnergy MGEE 2.3 25 63.70–2.13.37
71.9521.64MGPIngredientsMGPI .8 26 63.88–0.45.12
3.290.70MINDTechnologyMIND ... dd 2.42–0.13 ...
192.3066.87MKSInstrum MKSI .5 26164.90–5.45.20
13.403.76MTBC MTBC ... dd 9.68–0.92 ...
60.6913.15MTSSystems MTSC .0 dd 58.36–0.30.30
67.7816.33MYRGroup MYRG ... 19 58.95+0.60 ...
9.926.01Macatawa MCBC 3.6 10 8.83+0.11.08
32.184.04Macrogenics MGNX ... dd 25.01+5.01 ...
137.2856.82MadrigalPharmMDGL ... dd121.19–0.69 ...
5.922.46MagalSec MAGS22.742 4.76–0.261.079
95.4330.60MagellanHealthMGLN ... 18 93.32+0.08 ...
12.635.76MagentaTherapMGTA ... dd 10.51–0.26 ...
18.356.31MagicSoftware MGIC 2.2 32 15.61–1.97.175
64.394.09Magnite MGNI ... dd 48.87–9.69 ...
14.307.50MagyarBancorpMGYR ... 25 13.01+2.41 ...
34.1410.00MakeMyTrip MMYT ... dd 33.55+0.57 ...
83.0918.02MalibuBoats MBUU ... 22 74.54–3.17 ...
19.8710.06MalvernBancorpMLVF ... 21 17.35+1.32 ...
7.270.56MammothEnergyTUSK ... dd 5.56+0.02 ...
146.5035.20ManhattanAssocMANH ... 91122.95–9.26 ...
20.326.49Mannatech MTEX 3.6 5 17.77–0.481.00
6.250.80MannKind MNKD ... dd 5.71–0.43 ...
101.3555.25ManTechIntl MANT 1.9 26 78.16–4.30.38
37.7923.62MaravaiLifeSci MRVI ... ... 32.52–3.19 ...
3.671.10Marchex MCHX ... dd 3.00–0.63 ...
5.700.77MarinSoftware MRIN ... dd 1.99–0.64 ...
17.144.16MarinusPharmaMRNS ... dd 15.11+0.31 ...
3.771.32MarkerTherap MRKR ... dd 2.42–0.42 ...
606.45275.50MarketAxess MKTX .5 71555.94+5.73.66
20.734.66MarlinBusSvcs MRLN 3.7 cc 15.20+1.47.14
159.9846.56Marriott MAR .0 dd148.07+11.79.48
20.1310.67MartenTransportMRTN 1.0 19 16.18–0.26.50
3.950.91MartinMidstreamMMLP .8 dd 2.41+0.04.005
55.7016.45MarvellTech MRVL .5 22 48.28–3.61.06
284.86143.90Masimo MASI ... 61250.73–8.62 ...
31.884.90MasterCraftBoatMCFT ... dd 25.63–1.82 ...
174.6887.56MatchGroup MTCH ... ...152.85–8.10 ...
87.4010.65Materialise MTLS ... dd 45.51–20.81 ...
15.507.11MatrixService MTRX ... dd 13.57+0.51 ...
20.546.53Mattel MAT ... 57 20.20+1.18 ...
36.1717.01MatthewsIntl MATW2.4 dd 35.70+1.80.215
57.9711.78MaxeonSolar MAXN ... ... 33.67–7.30 ...
98.4441.93MaximIntProductsMXIM .0 35 93.17–4.98.48
22.1414.80McAfee MCFE 1.7 dd 20.70+1.23.087
80.9744.32McGrathRentMGRC2.2 19 77.66–1.56.435
7.481.29MedallionFin MFIN ... dd 6.93–0.22 ...
13.252.79MediciNova MNOV ... dd 5.58–0.27 ...
6.071.44MediWound MDWD ... dd 5.12–0.59 ...
177.1258.72Medpace MEDP ... 42162.43+3.03 ...
18.748.82MeiraGTx MGTX ... dd 14.84–1.52 ...
22.1910.81MelcoResorts MLCO .0 dd 21.66+2.98.165152-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.2020.00422.22MercadoLibre MELI ... dd1638.11–272.28 ...
31.7917.09MercantileBankMBWM4.0 11 29.24–0.30.29
15.685.77MercerIntl MERC 1.7 dd 15.37+1.95.065
96.2952.24MercurySystemsMRCY ... 46 65.36–5.48 ...
4.710.69MereoBioPharmaMREO ... dd 3.89–0.51 ...
11.248.56MeridaMergerCorp.IMCMJ ... cc 10.34–0.33 ...
17.608.88MeridianBancorpEBSB 2.4 13 16.75–0.04.10
30.655.51MeridianBiosci VIVO ... 13 21.08–2.96 ...
26.9410.68Meridian MRBK 2.0 6 24.44–0.661.00
61.2325.18MeritMedical MMSI ... dd 55.72–3.17 ...
9.451.49MerrimackPharmMACK ... dd 6.48–1.70 ...
29.094.12MersanaTherapMRSN ... dd 18.18–2.08 ...
31.2710.18Merus MRUS ... dd 22.50–0.34 ...
13.792.05MesaAir MESA ... 14 12.20+0.06 ...
307.97181.90MesaLab MLAB .2 dd271.91–4.53.16
21.283.12Mesoblast MESO ... dd 9.60–0.70 ...
45.9913.09MetaFinancial CASH .5 14 44.29+0.79.05
16.197.64Metacrine MTCR ... ... 8.50–0.85 ...
49.279.00Methanex MEOH .4 dd 38.54+1.30.0375
15.958.31MetroCityBkshsMCBS 2.8 10 14.29–0.36.10
17.901.00Michaels MIK ... 10 15.00–0.05 ...
166.6753.15MicrochipTech MCHP 1.0 cc152.63–9.72.39
93.1031.13MicronTech MU ... 35 91.53+0.57 ...
246.13132.52Microsoft MSFT 1.0 35232.38–8.59.56
1315.0090.00MicroStrategy MSTR ... dd750.41–213.31 ...
24.180.15MicroVision MVIS ... dd 14.87–5.63 ...
26.0015.50MidPennBancorp MPB 3.2 8 23.52–0.51.19
149.3941.73Middleby MIDD ... 31146.41+11.93 ...
85.9248.79MiddlesexWaterMSEX 1.6 32 68.67–7.82.2725
25.0212.48MidlandStBncpMSBI 4.6 26 24.50+1.90.28
29.8215.25MidWestOneFinMOFG3.3 67 27.44–0.40.225
20.751.69MilestonePharm MIST ... dd 7.19–0.86 ...
41.4214.39MillerHerman MLHR 2.0 dd 38.35+1.08.1875
46.6920.15MillicomIntl TIGO ... dd 37.44+0.36 ...
59.4825.14Mimecast MIME ... cc 42.88–3.04 ...
3.231.45MindCTI MNDO8.0 11 3.02–0.05.24
15.221.81MinervaNeurosciNERV ... dd 3.10–0.49 ...
249.4266.01MiratiTherap MRTX ... dd200.92–3.79 ...
27.439.14MirumPharm MIRM ... dd 18.36–1.38 ...
20.716.71Misonix MSON ... dd 16.76–0.18 ...
22.1911.75MissionProduce AVO ... 51 20.96+0.09 ...
189.2619.31Moderna MRNA ... dd154.81–19.93 ...
184.7140.40ModivCare MODV ... 64128.26–38.28 ...
28.9212.52Momo MOMO .0 10 15.84–2.40.76
68.0512.83MonarchCasinoMCRI ... 55 67.66+11.15 ...
60.0041.19Mondelez MDLZ 2.4 21 53.16–1.15.315
11.701.15MoneyGram MGI ... dd 6.67–4.20 ...
428.9793.81MongoDB MDB ... dd385.93–32.37 ...
406.75130.12MonolithicPowerMPWR .6 cc374.52–19.23.60
65.9037.09Monro MNRO1.4 cc 61.99–1.60.22
95.1150.06MonsterBev MNST ... 39 87.74–1.91 ...
255.75102.59Morningstar MORN .6 43224.25–24.20.315
41.009.90Morphic MORF ... dd 36.16–0.20 ...
35.7318.21MorphoSys MOR ... cc 24.85–1.75 ...
26.4210.43MotorcarParts MPAA ... 34 21.28+0.49 ...
5.221.78MustangBio MBIO ... dd 3.53–0.56 ...
31.609.24MyriadGeneticsMYGN ... dd 30.49–0.85 ...N
33.6813.33NapcoSecurityNSSC ... 80 31.13–0.15 ...
38.1426.10NBTBancorp NBTB 3.0 15 36.23+0.53.27
32.059.24NGMBiopharm NGM ... dd 26.72–2.62 ...
288.73110.59NICE NICE ... 77229.54–18.98 ...
35.3515.49NIC EGOV 1.0 34 34.71–0.43.09
25.628.06NMIHoldings NMIH ... 11 22.86–0.53 ...
7.921.35NN NNBR ... dd 6.11–0.88 ...
200.1958.41NXPSemi NXPI .8 cc182.55–9.04.375
16.202.25NabrivaTherap NBRV ... dd 2.39–0.64 ...
94.8120.26NanoXImaging NNOX ... ... 45.27–11.58 ...
21.5515.89Nanobiotix NBTX ... dd 16.62–0.73 ...
86.4213.85NanoStringTechNSTG ... dd 69.79–12.63 ...
6.601.10NantHealth NH ... dd 3.82–0.50 ...
45.422.52NantKwest NK ... dd 32.51–6.61 ...
145.8371.66Nasdaq NDAQ 1.4 25138.29–6.14.49
127.1916.87Natera NTRA ... dd116.09–3.52 ...
67.0139.01Nathan's NATH 2.3 20 59.76–0.28.35
98.2217.86NationalBeverage FIZZ .0 28 47.66–2.743.00
7.921.62NatlCineMedia NCMI 5.9 dd 4.72–0.04.07
47.4020.42NatlInstruments NATI 2.4 41 44.40–1.93.27
60.6234.00NatlResearch NRC .0 36 51.67+2.35.21
16.9510.14NatlSecurity NSEC 2.1 dd 11.69–0.31.06
52.6111.70NationalVision EYE ... cc 47.49–3.83 ...
257.13120.55NatlWesternLifeNWLI .2 8208.83+6.33.36
18.504.75NaturalAlt NAII ... 27 15.71–1.03 ...
28.6416.38NatusMedical NTUS ... dd 25.91+0.41 ...
12.904.07Navient NAVI 5.2 6 12.38+0.16.16
103.9565.32nCino NCNO ... dd 68.38–12.98 ...
26.7513.63NektarTherap NKTR ... dd 22.69–2.23 ...
38.7518.67NeoGames NGMS ... ... 30.33–0.52 ...
89.3248.91Neogen NEOG ... 72 81.92–2.48 ...
18.135.81NeoleukinTherapNLTX ... dd 12.04–1.16 ...
1.560.45NeosTherap NEOS ... dd .85–0.16 ...
5.882.70Net1UEPS UEPS ... dd 5.34–0.08 ...
71.6834.66NetApp NTAP 3.1 24 62.60–8.75.48
134.3353.17NetEase NTES .8 38109.85–14.04.195
593.29290.25Netflix NFLX ... 89538.85–1.37 ...
46.3815.01Netgear NTGR ... 21 40.00–3.23 ...
31.9119.11NetScout NTCT ... cc 28.22–1.14 ...
136.2672.14Neurocrine NBIX ... 26109.51–3.73 ...
22.431.25Neuronetics STIM ... dd 15.53–2.10 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
13890
13680
13470
13260
13050
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-341.41 -67.85 +132.77 -478.54 +72.91
(PrevFri's
Close)Unyielding:With bond yields bouncing and Bitcoin plays plunging, the
market hardly noticed some nice December earnings reports. The Nasdaq
Composite Index ended Friday at 13,192—down 4.9% for the week.
34.4815.27FirstBancsharesFBMS 1.6 13 32.07–0.68.13
13.086.00FirstBank FRBA 1.1 11 10.55–0.09.03
24.0011.00FirstBusey BUSE 4.0 13 22.89+0.30.23
25.0912.86FirstBusFinSvcs FBIZ 3.2 11 22.20+0.52.18
795.80276.08FirstCitizBcshAFCNCA.3 17737.89–26.11.47
27.7917.21FstCmntyBcsh FCBC 3.9 13 25.66+0.92.25
19.609.011stConstBncp FCCY 2.1 10 17.55+0.10.09
6.221.56FirstEagleAltCapFCRD10.1dd 3.97–0.06.10
24.0010.83FirstFinBncpOHFFBC 4.1 14 22.43+0.46.23
47.4520.70FirstFinBkshs FFIN 1.2 32 44.66+0.96.13
44.1927.62FirstFinIN THFF 2.5 11 42.38+0.42.53
14.417.90FirstFinNW FFNW 3.3 15 13.28+0.43.11
24.238.01FirstFoundationFFWM1.6 12 22.85+0.67.09
21.2911.29FirstGuarBcshs FGBI 3.9 9 16.56–0.44.16
29.9913.56FirstHawaiian FHB 3.7 20 27.89+0.40.26
34.7510.47FirstInternetBncp INBK .7 11 32.75–0.09.06
47.4724.50FirstInterBanc FIBK 3.6 18 45.42+1.06.41
45.2921.18FirstMerchants FRME 2.5 15 42.05–0.07.26
37.8118.60FirstMidBcshs FMBH 2.3 13 36.39+1.36.205
20.6710.31FirstMidwestBncp FMBI 2.8 23 19.78+1.09.14
17.858.77FirstNWBncp FNWB 1.5 15 16.28+0.18.06
112.5028.47FirstSolar FSLR ... 39 81.02–9.94 ...
46.5826.071stSource SRCE 2.6 14 44.37+0.70.29
22.1710.74FirstUnited FUNC 2.9 9 18.10+1.00.13
22.3110.75FirstWesternFinMYFW... 6 18.25–0.21 ...
85.9651.15FirstCash FCFS 1.7 25 63.32+0.50.27
7.372.72FirsthandTechValSVVC ... dd 6.71–0.12 ...
156.5057.38FirstService FSV .5 75151.27–2.33.1825
121.8373.50Fiserv FISV ... 82115.37+4.01 ...
198.1047.53FiveBelow FIVE ... 95186.12–8.20 ...
194.0452.51Five9 FIVN ... dd185.24–5.23 ...
26.251.75FivePrimeTherapFPRX ... dd 22.23–1.59 ...
20.045.36Flex FLEX ... 22 18.19–0.79 ...
16.195.01FlexionTherap FLXN ... dd 11.02–0.27 ...
38.527.81Flexsteel FLXS 1.2 dd 33.08–1.32.10
56.3223.85FlirSystems FLIR 1.3 33 53.40–2.33.17
8.501.02Fluent FLNT ... cc 6.33–1.24 ...
12.451.17Fluidigm FLDM ... dd 4.60–1.52 ...
22.418.86FlushingFin FFIC 4.0 17 20.75+0.47.21
56.5612.17FocusFinPtrs FOCS ... 83 47.01–5.95 ...
28.2714.03FoghornTherapFHTX ... ... 16.46–0.04 ...
56.3331.45FormaTherap FMTX ... dd 38.61–2.57 ...
52.3916.35FormFactor FORM ... 46 45.37–3.79 ...
99.0636.75FormulaSys FORTY1.1 27 80.10–9.40.4781
46.0722.45ForresterResearchFORR ... 85 45.18+2.53 ...
23.953.45Forterra FRTA ... 25 23.27+1.11 ...
172.4170.20Fortinet FTNT ... 58168.85–3.08 ...
88.6739.59ForwardAir FWRD1.0 cc 85.77–0.46.21
28.602.69Fossil FOSL ... dd 15.14–0.87 ...
18.257.96FosterLB FSTR ... 4 16.95–0.68 ...
55.1135.014DMolecular FDMT ... ... 41.98–1.10 ...
40.7319.81FoxA FOXA 1.4 13 33.31–0.47.23
36.9619.13FoxB FOX 1.4 13 31.93–0.44.23
144.2634.58FoxFactory FOXF ... 63127.15–10.73 ...
37.845.75Franchise FRG 4.3 ... 35.08–0.77.375
78.2241.25FranklinElec FELE .9 35 75.06+1.44.175
21.6914.62FreelineTherapFRLN ... ... 14.91–0.86 ...
4.560.73FreightCarAmer RAIL ... dd 3.40–0.32 ...
12.605.95FrequencyElec FEIM ... dd 11.84–0.30 ...
58.3714.50FrequencyTherapFREQ ... dd 49.21–5.80 ...
173.5240.79Freshpet FRPT ... dd155.88–5.28 ...
58.9430.06frontdoor FTDR ... 40 52.37–3.27 ...
29.441.00FuelCell FCEL ... dd 16.94–3.28 ...
22.397.01FulcrumTherapFULC ... dd 12.61–2.71 ...
189.896.70FulgentGeneticsFLGT ... 50101.26–31.76 ...
16.438.89FultonFin FULT 3.4 14 15.45+0.26.13
14.543.12Funko FNKO ... dd 13.58+0.47 ...
48.5010.02FusionFuelGreenHTOO ... dd 15.38–3.82 ...
19.0010.51FusionPharm FUSN ... ... 11.68–0.36 ...
204.258.16Futu FUTU ... cc152.79–36.91 ...G
14.245.71GBS GBS ... dd 5.98–1.29 ...
15.369.00GCMGrosvenorGCMG2.2 67 12.45–0.64.08
3.130.21GCMGrosvenorWtGCMGW... ... 1.59–0.26 ...
116.7643.27GDSHoldings GDS ... dd102.16–13.55 ...
37.078.80G1TherapeuticsGTHX ... dd 22.10–4.79 ...
239.9021.49GRAVITY GRVY ... 20116.98–26.35 ...
8.744.75GSITech GSIT ... dd 7.34–0.52 ...
217.5067.98GWPharm GWPH... dd214.25+0.44 ...
12.794.70Gaia GAIA ... dd 9.52–0.31 ...
233.1481.37Galapagos GLPG ... dd 82.60–3.68 ...
17.9910.03Galecto GLTO ... ... 10.39–1.78 ...
18.575.58GaleraTherap GRTX ... dd 10.49–1.34 ...
15.002.60GamidaCell GMDA... dd 9.36–2.14 ...
46.8213.04Gaming&Leisure GLPI 5.9 19 44.40+1.29.65
133.4361.04Garmin GRMN2.0 24124.02–3.99.61
15.509.80GeminiTherap GMTX ... ... 15.20+1.96 ...
14.909.38GencorIndustriesGENC ... 46 14.20+1.03 ...
12.004.62GeneralFin GFN ... cc 10.09–0.71 ...
55.7217.00GenerationBio GBIO ... dd 34.92–1.07 ...
31.549.03Genetron GTH ... dd 24.59–3.01 ...
22.483.63Genfit GNFT ... dd 5.00–0.78 ...
44.8316.24Genmab GMAB ... 31 33.87–6.21 ...
23.593.36GenMarkDiagnGNMK... dd 19.55–1.13 ...
37.7519.48Gentex GNTX 1.4 25 35.38–0.27.12
75.0027.24Gentherm THRM ... 65 70.79–2.01 ...
12.824.61GeospaceTechGEOS ... dd 9.85–0.32 ...
41.3723.54GermanAmerBncpGABC 2.1 17 39.40+2.63.21
2.400.75Geron GERN ... dd 1.79–0.27 ...
103.0230.60GibraltarInds ROCK ... 45 87.35–9.44 ...
30.522.96GIIIApparel GIII ... 42 28.79+0.31 ...
22.694.70GilatSatellite GILT 7.1 22 13.97–1.37.63
85.9756.56GileadSciences GILD 4.6 cc 61.40–2.97.71
56.5926.66GlacierBancorpGBCI 2.2 19 54.20+1.86.15
10.104.04GladstoneCap GLAD 8.0 33 9.73+0.02.065
20.387.59GladstoneCommGOOD8.0 cc 18.68+0.05.1252
12.476.43GladstoneInvt GAIN 7.1 dd 11.87–0.01.07
19.339.61GladstoneLandLAND 3.0 dd 17.89–0.27.045
83.6936.49GlbBloodTherap GBT ... dd 42.60–5.73 ...
33.8817.01GlobalIndemnity GBLI .7 15 29.21+0.85.25
18.018.51GlobalWaterRscsGWRS1.7 cc 17.33+0.33.0243
12.953.98GluMobile GLUU ... cc 12.48–0.18 ...
5.191.82GlycoMimetics GLYC ... dd 3.32–0.53 ...
10.8610.41GoalAcqns PUCKU... ... 10.44–0.27 ...
17.231.33Gogo GOGO... dd 11.85–1.15 ...
26.2510.01GoHealth GOCO... ... 13.57–1.22 ...
4.501.30GolarLNGPartnersGMLP 2.3 9 3.51+0.03.0202
15.124.54GolarLNG GLNG ... dd 11.29–0.13 ...
24.243.55GoldenEnt GDEN ... dd 23.63+1.80 ...
27.188.82GoldenNuggetGNOG... cc 14.27–2.67 ...
14.470.22GoldenNuggetWtGNOGW... ... 2.73–2.72 ...
7.032.52GoldenOcean GOGL 4.9 dd 6.10–0.38.05
17.238.94GolubCapital GBDC 7.8 40 14.86+0.11.29
64.2233.51GoodRx GDRX ... cc 44.52–7.75 ...
17.694.09Goodyear GT ... dd 16.81+2.92 ...
174.8037.26GooseheadIns GSHD .0 cc129.54–45.011.1495
11.192.00GoPro GPRO ... dd 7.52–0.19 ...
16.797.52GossamerBio GOSS ... dd 9.40–1.43 ...
33.7020.12GracellBiotech GRCL ... ... 22.73–3.43 ...
111.2757.89GrandCanyonEducLOPE ... 19104.69–5.73 ...
37.8812.50GraybugVision GRAY ... ... 20.08–3.35 ...
7.252.25GreatElmCap GECC37.6dd 3.19+0.01.10
3.551.31GreatElm GEG ... dd 3.01–0.20 ...
16.126.75GreatLakesDredgeGLDD ... 15 15.19+0.44 ...
54.3832.23GreatSouthernBncpGSBC 2.6 13 52.79+0.86.34
28.003.77GreenPlains GPRE ... dd 25.32–1.95 ...
14.473.47GreenPlainsPtrs GPP 4.7 6 10.13+0.24.12
8.731.02Greenlane GNLN ... dd 5.36–1.30 ...
10.225.00GreenlightCapReGLRE ... dd 7.79–0.11 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.8.073.05GreenSky GSKY ... cc 5.32–0.74 ...
1.930.24Gridsum GSUM ... ... 1.89–0.01 ...
23.4013.40Grifols GRFS 1.9 14 16.26+0.07.0097
6.882.03GrindrodShippingGRIN ... dd 6.12+0.03 ...
35.202.54GritstoneOncologyGRTS ... dd 13.57–1.09 ...
48.8728.11GroceryOutlet GO ... 38 35.99–5.49 ...
44.469.60Groupon GRPN ... dd 43.40+5.29 ...
55.2020.55GrAeroportuarioOMAB ... 27 46.46–0.99 ...
32.8018.20GuarantyBcshrsGNTY 2.3 14 30.50+0.09.1818
24.3612.70GuarFedBcsh GFED 3.3 12 18.44+0.07.15
181.0755.90GuardantHealth GH ... dd147.18–23.27 ...
4.602.67GulfIslandFab GIFI ... dd 4.02–0.25 ...
6.422.64GulfResourcesGURE ... dd 4.45–0.16 ...H
32.759.12H&EEquipmentHEES 3.6 dd 30.93+0.93.275
17.279.11HBTFinl HBT 3.7 12 16.14+0.61.15
20.9713.06HMNFin HMNF ... 9 19.95+0.31 ...
37.0418.20HMSHoldings HMSY ... 60 36.78 ... ...
13.685.80Hookipa HOOK ... dd 11.84–0.14 ...
16.809.50HackettGroup HCKT 2.6 96 15.62+1.20.10
67.5531.85HailiangEduc HLG ... 29 59.63–0.74 ...
45.4218.12HainCelestial HAIN ... cc 42.18–1.24 ...
15.082.28HallmarkFin HALL ... dd 3.69–0.21 ...
56.4012.71HalozymeTherapHALO ... 50 45.25–4.43 ...
97.4836.27HamiltonLane HLNE 1.4 37 89.40–4.79.3125
41.4114.32HancockWhitneyHWC 2.9 dd 37.75–0.01.27
18.297.15HanmiFinancialHAFC 2.3 12 17.12+0.66.10
12.626.45HarborOneBncpHONE 1.0 14 11.95+0.46.03
8.474.44Harmonic HLIT ... dd 7.75–0.05 ...
52.7428.97HarmonyBio HRMY ... ... 35.47–2.04 ...
25.2410.27HarpoonTherapHARP ... dd 19.29+0.17 ...
11.103.33HarrowHealthHROW ... dd 7.67–1.23 ...
5.211.39HarvardBioSci HBIO ... dd 4.39–0.21 ...
101.2441.33Hasbro HAS 2.9 58 93.71+3.71.68
28.527.55HawaiianHoldings HA ... dd 26.82+2.31 ...
66.0026.82Hawkins HWKN1.6 18 62.60+1.19.1225
24.4012.93HawthornBcshHWBK2.6 9 20.14–0.02.13
30.0515.29HaynesIntl HAYN 3.2 dd 27.93–1.23.22
35.2812.25Headhunter HHR 1.2 77 34.79+2.49.50
55.0717.48HealthCatalyst HCAT ... dd 48.49–1.01 ...
35.8015.80HealthcareSvcsHCSG 2.9 22 28.45–0.96.2062
93.3234.40HealthEquity HQY ... cc 82.35+3.02 ...
26.6317.95HealthStream HSTM ... 53 23.30+0.11 ...
22.7515.65HeartlandExp HTLD .4 21 18.20–0.54.02
48.1925.26HeartlandFinUSAHTLF 1.9 13 46.74+0.77.22
38.4117.99Heidrick&Strug HSII 1.7 dd 35.89+2.57.15
265.97104.02HelenofTroy HELE ... 24216.80–13.28 ...
67.7929.03HeliosTechnologies HLIO .6 93 65.40+2.43.09
12.707.64HemisphereMediaHMTV ... dd 11.05–0.19 ...
74.8941.85HenrySchein HSIC ... 22 61.85–1.90 ...
11.026.04HeritageCommerceHTBK 5.5 16 9.51+0.42.13
27.9611.30HeritageCrystalHCCI ... cc 26.22+0.27 ...
26.4914.65HeritageFin HFWA 3.1 20 25.89+1.39.20
70.767.33HibbettSports HIBB ... 20 64.26–0.51 ...
21.824.20HighPeakEner HPK ... ... 12.29–0.49 ...
8.900.52HighPeakEnerWtHPKEW ... ... 2.50–0.22 ...
17.881.73HimaxTechs HIMX ... 50 13.47–1.60 ...
259.80125.55HinghamSvg HIFS .8 10242.38–2.62.70
16.319.52HollysysAuto HOLI 1.3 13 15.06–0.80.20
85.0026.49Hologic HOLX ... 14 72.09–3.60 ...
34.1018.57HomeBancorp HBCP 2.7 11 32.35–0.12.22
25.819.71HomeBancSharesHOMB2.3 19 24.44+0.91.14
13.159.05HomePtCap HMPT ... ... 11.99–0.01 ...
45.3018.44HomeStreet HMST 2.3 12 42.96+0.25.25
24.7011.75HomeTrustBcshs HTBI 1.4 19 23.14+0.83.08
22.388.70HomologyMed FIXX ... dd 10.74–1.31 ...
36.4912.30HookerFurnitureHOFT 2.1 dd 33.81+0.92.18
13.817.03HopeBancorp HOPE 4.3 15 13.16+0.71.14
19.007.42HorizonBancorpHBNC 2.7 11 17.86+0.21.12
15.304.51HorizonTechFinHRZN 8.1 21 14.76+0.41.10
96.5423.81HorizonTherap HZNP ... 55 90.91+2.04 ...
17.437.86HostHotels HST .0 dd 16.59–0.15.20
6.801.03HoughtonMifflinHMHC ... dd 6.10–0.31 ...
4.751.67HoustonWire HWCC ... dd 4.08–0.10 ...
64.5325.01Huazhu HTHT ... dd 58.14–0.95 ...
61.3736.51HubGroup HUBG ... 26 57.58+0.78 ...
16.566.06HudsonGlobal HSON ... dd 15.47+0.31 ...
14.804.83HuizeHolding HUIZ ... dd 9.09–3.91 ...
156.7475.29JBHunt JBHT .8 31146.87+0.31.28
16.496.82HuntingtonBcshsHBAN 3.9 22 15.34+0.04.15
34.9720.39Hurco HURC 1.7 dd 31.43–1.10.13
61.9935.15HuronConsultingHURN ... dd 50.90–7.46 ...
37.0014.74HutchisonChina HCM ... dd 28.74–5.06 ...
95.4841.59Hydrofarm HYFM ... ... 63.48–28.73 ...I
266.00100.22IAC/InterActive IAC ... ...244.83–17.32 ...
24.259.27IBEX IBEX ... ... 22.01–0.64 ...
90.4247.75ICFIntl ICFI .7 26 83.45–0.41.14
236.51158.01ICUMedical ICUI ... 55207.50–5.08 ...
21.382.95IDEAYABio IDYA ... dd 19.07+1.11 ...
573.99168.65IdexxLab IDXX ... 78520.17–23.96 ...
17.985.00IECElec IEC ... 19 12.33–0.91 ...
51.0913.73IESHoldings IESC ... 21 45.84+1.10 ...
133.0027.55IGMBiosci IGMS ... dd 87.43–4.07 ...
100.4419.00II-VI IIVI ... 50 84.30–5.98 ...
65.5511.05I-Mab IMAB ... ... 59.19+1.37 ...
80.3528.67IndusRealty INDT .0 dd 60.68–3.101.99
262.5598.04IPGPhotonics IPGP ... 77227.35–7.21 ...
15.005.06IRSAProp IRCP ... dd 11.00–0.15 ...
35.8713.01i3Verticals IIIV ... dd 33.20+0.34 ...
7.982.64IVERICbio ISEE ... dd 6.14–0.18 ...
69.1034.00IcahnEnterprises IEP12.5dd 63.88–1.522.00
47.8513.68Ichor ICHR ... 30 42.76–3.81 ...
19.103.86iClickInteract ICLK ... dd 14.71–1.54 ...
223.62104.28Icon ICLR ... 29180.68–27.53 ...
4.200.51IconixBrand ICON ... dd 2.18–0.55 ...
15.994.31iHeartMedia IHRT ... dd 14.07–0.68 ...
555.77196.78Illumina ILMN ... 99439.41–46.85 ...
62.7111.85Imara IMRA ... dd 12.59–0.86 ...
16.644.23Immersion IMMR ... dd 9.91–2.20 ...
28.214.19Immunic IMUX ... dd 15.95–0.90 ...
61.9939.02Immunocore IMCR ... ... 48.36–0.86 ...
10.881.95Immunogen IMGN ... dd 8.75–0.95 ...
33.342.09ImmunoPrecise IPA ... dd 13.44–2.63 ...
53.758.34Immunovant IMVT ... dd 15.78–2.31 ...
7.950.53Immutep IMMP ... dd 2.68–0.47 ...
79.0511.47Impinj PI ... dd 63.97–8.53 ...
120.0039.55InariMedical NARI ... cc104.60–14.09 ...
110.3762.48Incyte INCY ... dd 78.66–1.88 ...
89.0949.25IndependentBankINDB 2.2 23 85.51+2.07.46
21.689.19IndepBankMI IBCP 4.1 8 20.67+0.01.21
75.0020.35IndependentBank IBTX 1.7 15 69.69–0.22.30
24.3712.95IndLogistics ILPT 6.2 17 21.27–0.22.33
11.513.68Infinera INFN ... dd 9.82–0.83 ...
5.980.60InfinityPharm INFI ... dd 3.04–0.73 ...
9.702.52InflaRx IFRX ... dd 4.15–1.50 ...
4.111.61InfoSvcsGrp III ... 54 3.64–0.17 ...
54.4032.21InglesMarketsIMKTA1.3 5 51.96+1.17.165
50.9715.20Inhibrx INBX ... dd 25.42–1.31 ...
73.0013.14InMode INMD ... 39 68.96–0.14 ...
8.233.30InnatePharma IPHA ... dd 4.59+0.20 ...
7.350.75Innodata INOD ... dd 5.85–1.00 ...
105.5056.71Innospec IOSP 1.0 88100.45+0.60.52
8.241.20InnovSolSuprt ISSC .0 34 6.36–0.46.50
15.627.58Innoviva INVA ... 6 11.43–0.31 ...
56.4626.57Inogen INGN ... dd 52.49–0.23 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.28.7513.39Inovalon INOV ... cc 24.56–0.69 ...
33.793.83InovioPharma INO ... dd 11.10–2.74 ...
31.6516.10InozymePharma INZY ... ... 20.00–0.67 ...
182.2255.72Inphi IPHI ... dd164.59–5.96 ...
21.933.91Inseego INSG ... dd 14.59–2.63 ...
88.7028.25InsightEnt NSIT ... 17 83.59+0.02 ...
45.4412.09Insmed INSM ... dd 35.77–5.13 ...
32.4010.00InsteelInds IIIN .4 23 30.88+0.39.03
298.43121.00Insulet PODD ... cc259.10–14.93 ...
71.3434.21IntegraLifeSci IART ... 43 68.34+0.12 ...
65.1143.61Intel INTC 2.3 12 60.78–2.23.3475
92.009.18IntelliaTherap NTLA ... dd 60.46–11.91 ...
15.451.91Intellicheck IDN ... dd 12.17–2.11 ...
74.0034.20InterParfums IPAR .0 73 73.17+4.35.33
76.6733.70InteractiveBrkrsIBKR .6 30 72.39–2.14.10
98.0321.47InterceptPharm ICPT ... dd 21.66–9.53 ...
69.0031.04InterDigital IDCC 2.2 44 63.37–0.78.35
15.255.06Interface TILE .3 dd 12.42+0.76.01
45.9315.60IntlBcshs IBOC 2.5 16 43.58+1.20.55
26.985.97IntersectENT XENT ... dd 22.81–1.56 ...
7.953.17Intevac IVAC ... cc 6.37–0.17 ...
40.0110.94Intra-Cellular ITCI ... dd 35.43–4.08 ...
23.549.84Intricon IIN ... dd 22.96+0.03 ...
423.74187.68Intuit INTU .6 59390.14–21.21.59
826.81360.50IntuitiveSurgicalISRG ... 84736.80–13.35 ...
19.069.01Inventiva IVA ... dd 15.00–1.41 ...
22.608.49Investar ISTR 1.4 15 19.20+0.88.065
7.241.38InvestcpCredit ICMB11.2dd 5.36+0.14.18
13.766.31InvestorsBancorpISBC 4.2 14 13.34+0.63.14
194.2696.45InvestorsTitle ITIC 1.2 7151.77–12.0015.00
64.3739.32IonisPharma IONS ... dd 52.40–5.29 ...
54.2118.70IovanceBiotherapIOVA ... dd 37.30–9.89 ...
28.0314.51iQIYI IQ ... dd 25.33+0.61 ...
286.1956.54iRhythmTechs IRTC ... dd160.90–7.13 ...
7.201.22Iridex IRIX ... dd 5.88+0.24 ...
54.6516.87IridiumComm IRDM ... dd 38.31–9.06 ...
197.4032.79iRobot IRBT ... 24124.11–1.59 ...
12.847.99IronwoodPharmIRWD ... 14 9.23–0.31 ...
43.6917.50iTeosTherap ITOS ... ... 41.58+1.15 ...
118.5940.48Itron ITRI ... dd117.24+15.38 ...
23.5411.01IturanLocation ITRN .0 dd 21.68–0.17.24J
14.403.00JakksPacific JAKK ... dd 7.98–1.00 ...
169.57105.67J&JSnackFoods JJSF 1.4 cc158.76+7.64.575
108.2932.70JD.com JD ... 36 93.87–12.22 ...
148.8841.33Joyy YY .7 7117.90–9.46.51
114.0053.25j2Global JCOM ... 34111.38+1.79 ...
200.98123.64JackHenry JKHY 1.2 38148.44–2.45.46
104.3916.81JackintheBox JACK 1.6 18102.35+3.17.40
57.4125.34JamesRiver JRVR 2.6 31 45.91–3.41.30
51.0028.82JamfHolding JAMF ... dd 37.40–3.11 ...
178.6486.88JazzPharma JAZZ ... 40168.04+7.44 ...
19.886.61JetBlue JBLU ... dd 18.43+1.04 ...
95.2051.39JFrog FROG ... dd 53.49–13.35 ...
30.001.60Jiayin JFIN ... 9 4.30–1.31 ...
129.1948.76JohnsonOutdoorsJOUT .7 18120.68–5.88.21
14.082.85JounceTherap JNCE ... dd 10.98–0.25 ...K
342.21110.19KLA KLAC 1.2 36311.23–19.44.90
17.502.53KLXEnergy KLXE ... dd 14.99+2.73 ...
15.296.36KVHInds KVHI ... dd 13.66–0.53 ...
5.732.30Kadmon KDMN ... dd 4.59–0.46 ...
123.3750.49KaiserAlum KALU 2.5 64114.10–1.33.72
14.685.04KalaPharm KALA ... dd 7.41–1.61 ...
20.502.82KaleidoBiosci KLDO ... dd 8.93–1.74 ...
45.005.61KalVistaPharm KALV ... dd 32.87–6.26 ...
13.334.40Kamada KMDA ... 16 6.14–0.61 ...
17.452.17KandiTech KNDI ... dd 7.08–1.13 ...
146.9752.62KarunaTherap KRTX ... dd124.96+0.19 ...
29.6113.71 KaryopharmTherap KPTI ... dd 13.82–1.29 ...
11.846.91KearnyFinancialKRNY 3.2 18 11.35+0.33.09
23.0010.13KellyServicesAKELYA ... dd 20.82+0.45 ...
90.3610.35KellyServicesBKELYB ... dd 20.70+0.21 ...
8.164.40KYFirstFedBncpKFFB 5.6 dd 7.08–0.11.10
88.8019.10KerosTherap KROS ... dd 65.47–1.17 ...
33.6918.98KeurigDrPepper KDP 2.0 33 30.52–0.72.15
13.456.96KewauneeSci KEQU ... dd 12.55+0.23 ...
10.482.51KeyTronic KTCC ... 16 8.22+0.26 ...
9.792.18KezarLifeSci KZR ... dd 5.48–0.56 ...
52.9220.60Kforce KFRC 1.8 20 51.35+2.34.23
25.419.78KimballElec KE ... 16 23.48–1.00 ...
16.238.19KimballIntlB KBAL 2.8 21 12.94+1.08.09
74.6717.01KingsoftCloud KC ... dd 58.88–9.35 ...
28.6710.30KiniksaPharm KNSA ... dd 20.57–3.40 ...
48.7527.61KinnateBio KNTE ... ... 33.43+0.83 ...
252.7080.93KinsaleCapital KNSL .2 46176.06–3.76.11
29.790.56Kirkland's KIRK ... dd 26.00–0.20 ...
171.2135.49KodiakSciences KOD ... dd129.01–2.43 ...
125.0022.17KornitDigital KRNT ... dd113.13–6.28 ...
39.2219.99KraftHeinz KHC 4.4 cc 36.38–1.10.40
34.115.00KratosDefense KTOS ... cc 27.50–2.75 ...
39.6025.50KronosBio KRON ... ... 29.07+0.76 ...
81.8033.08KrystalBiotech KRYS ... dd 78.89+1.91 ...
52.5516.91Kulicke&Soffa KLIC 1.1 36 49.86+0.79.14
43.006.35KuraOncology KURA ... dd 28.00–5.81 ...
31.335.07KuraSushiUSAKRUS ... dd 29.89+2.75 ...
91.9225.43KymeraTherap KYMR ... ... 47.98–6.70 ...L
132.9833.00LGIHomes LGIH ... 9109.25–9.75 ...
236.81100.00LHCGroup LHCG ... 55181.71–23.32 ...
40.2113.31LKQ LKQ ... 19 39.39+0.60 ...
137.6332.01LPLFinancial LPLA .8 22131.54–0.40.25
11.222.50LSIInds LYTS 2.2 32 9.02–0.57.05
16.008.95LakeShoreBancorpLSBK 3.4 20 15.31–0.43.13
16.508.31LakelandBcp LBAI 3.2 14 15.68+0.47.125
70.5830.49LakelandFin LKFN 2.0 21 68.95+3.15.34
47.9512.44LakelandInd LAKE ... 9 31.39–3.91 ...
603.60181.38LamResearch LRCX .9 28567.19–31.221.30
91.9430.89LamarAdv LAMR 2.3 37 86.59+1.26.50
188.25114.55LancasterColonyLANC 1.7 36174.67–3.80.75
12.247.48Landec LNDC ... dd 11.15–0.21 ...
26.5014.24LandmarkBncpLARK 3.3 6 24.48–1.48.20
15.627.05LandmarkInfrPtrsLMRK 6.1 cc 13.11+0.83.20
15.3510.77LandosBio LABP ... ... 13.48–1.02 ...
163.9185.30LandstarSystemLSTR .5 32160.14+0.02.21
20.298.67Lantheus LNTH ... cc 18.68–0.69 ...
25.877.43LarimarTherap LRMR ... dd 17.07–1.93 ...
50.0513.54LatticeSemi LSCC ... cc 48.12–0.13 ...
20.057.30LaureateEduc LAUR ... dd 13.75–0.85 ...
56.3024.52LawsonProductsLAWS ... 33 53.00+2.16 ...
3.241.15LeapTherap LPTX ... dd 2.33–0.52 ...
17.108.50LegacyHousingLEGH ... 11 15.71–1.05 ...
43.2424.60LegendBiotechLEGN ... dd 27.18 ... ...
54.9618.76LeMaitreVascularLMAT .7 56 51.39+2.19.095
372.64135.72LendingTree TREE ... dd268.87–75.78 ...
32.8419.15Leslie's LESL ... 87 24.28–0.41 ...
24.7413.45LevelOneBncp LEVL .9 8 21.40–0.19.05
9.651.03LexiconPharm LXRX ... dd 7.19–0.53 ...
15.426.04LexinFintech LX ... 30 11.36–3.91 ...
47.7014.31LiAuto LI ... dd 25.37–4.47 ...
162.2680.14LibertyBroadbandALBRDA .0 cc145.36–0.53.4375
165.2386.20 LibertyBroadbandCLBRDK ... cc149.51+0.52 ...
26.6615.24LibertyGlobalALBTYA ... dd 24.63–1.95 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues