Barron's - USA (2021-03-01)

M18

BARRON’S

March1,2021

65.90

7.01

NewFortressEner

NFE .8 dd 47.26

–3.98

.10

13.48

4.62

NewMtnFin NMFC 9.7 dd 12.39

+0.15

.30

6.15

0.98

NYMortgage NYMT 9.6 dd 4.17

+0.08

.10

26.89

10.44

NewellBrands NWL 4.0 dd 23.17

–1.15

.23

11.17

2.49

Newmark

NMRK .4 38 10.02

+0.01

.01

24.22

7.90

NewsCorpA

NWSA

.9 dd 23.45

+0.95

.10

24.11

7.88

NewsCorpB NWS .9 dd 22.92

+0.51

.10

23.39

7.59

NewtekBusSvcs

NEWT 9.2 ... 22.98

+1.00

.50

28.00

20.16

NexImmune

NEXI ... ... 25.91

+2.91

...

145.80

43.37

NexstarMedia NXST 2.0 8

137.55

+12.93

.70

45.15

7.91

NextCure

NXTC ... dd 11.36

–1.98

...

23.80

5.10

NextGenHlthcr NXGN ... cc 18.70

–0.29

...

11.49

4.76

NicholasFin

NICK ... 9 10.26

–0.57

...

93.99

10.34

Nikola

NKLA ... dd 18.10

–3.26

...

9.99

0.72

9F

JFU ... dd 2.00

–0.75

...

79.60

43.25

908Devices MASS ... dd 53.19

–14.86

...

53.38

6.08

NiuTech

NIU ... cc 37.38

–6.81

...

79.16

22.46

Nkarta

NKTX ... dd 48.76

–7.25

...

46.45

9.04

nLIGHT

LASR ... dd 38.12

–6.80

...

16.41

1.81

NobleMidstream

NBLX 5.4 9 14.00

+0.07

.1875

10.00

3.14

Noodles

NDLS ... dd 9.44

–0.25

...

216.87

96.46

Nordson

NDSN .8 41

192.41

+4.53

.39

29.38

6.20

NortheastBank NBN .2 8 25.97

–0.72

.01

16.98

4.70

NorthernTechsIntl

NTIC 1.6 dd 16.21

–0.09

.065

101.88

60.67

NorthernTrust NTRS 2.9 17 95.13

–1.18

.70

14.78

8.72

NorthfieldBanc NFBK 3.2 18 13.69

+0.15

.11

38.74

17.32

NorthrimBanCorp

NRIM 3.6 7 38.49

+2.56

.35

14.88

8.52

NorthwestBcshs

NWBI 5.4 24 14.12

+0.21

.19

38.08

18.52

NorthwestPipe

NWPX

... 13 34.03

+1.06

...

78.08

45.06

Northwestern NWE 4.2 19 58.48

–0.15

.62

24.40

15.12

NortonLifeLock

NLOK 2.6 dd 19.51

–0.95

.125

31.50

21.20

NorwoodFin NWFL 4.1 13 25.54

+1.37

.26

88.50

25.70

NovaMeasuring

NVMI ... 51 84.00

–0.65

...

146.16

66.44

Novanta

NOVT ... cc

132.33

–11.80

...

331.68

6.77

Novavax

NVAX ... dd

231.23

–46.65

...

194.75

53.40

Novocure

NVCR ... cc

149.10

–41.07

...

51.62

13.51

NuanceComms

NUAN ... dd 44.60

–3.56

...

10.59

3.81

NuCana

NCNA ... dd 5.28

–0.45

...

52.38

15.21

NurixTherap NRIX ... dd 35.61

–1.40

...

35.58

11.31

Nutanix

NTNX ... dd 30.29

–3.41

...

67.70

28.55

Nuvasive

NUVA ... dd 60.33

+3.05

...

614.90

180.68

NVIDIA

NVDA .1 80

548.58

–48.48

.16

O

48.24

13.60

ODP

ODP .0 dd 38.27

–6.73

.25

9.85

5.54

OPBancorp OPBK 3.0 11 9.19

–0.14

.07

6.47

1.12

OPKOHealth OPK ... 94 4.50

–0.31

...

9.25

1.24

Orbcomm

ORBC ... dd 7.63

–0.70

...

496.61

251.52

OReillyAuto ORLY ... 19

447.33

–13.08

...

98.26

49.96

OSISystems OSIS ... 28 94.62

+1.97

...

11.25

0.98

O2MicroIntl

OIIM ... ... 7.75

–0.92

...

6.27

2.33

OaktreeSpec OCSL 7.8 10 6.15

+0.04

.12

19.25

2.80

OasisMidstream

OMP

11.3

dd 19.15

+3.25

.54

60.01

20.00

OasisPetrol

OAS .0 dd 56.86

+4.87

.375

6.30

1.63

ObsEva

OBSV ... dd 3.90

–1.15

...

22.93

11.60

OceanFirstFin OCFC 3.1 21 21.73

+0.40

.17

24.30

3.78

OcularTherapeutix

OCUL ... dd 18.34

–0.88

...

46.50

12.56

OdonateTherap

ODT ... dd 21.05

–3.23

...

32.48

16.50

OfficePropIncm

OPI 8.7 cc 25.29

+0.55

.55

31.75

19.20

OhioValleyBanc

OVBC 3.5 13 24.29

–0.19

.21

294.00

88.66

Okta

OKTA ... dd

261.45

–26.91

...

220.64

105.80

OldDomFreight

ODFL .4 38

214.77

–0.87

.20

19.20

11.19

OldNatlBncp ONB 3.1 13 18.13

–0.06

.14

12.75

5.96

Old2ndBcp OSBC .3 13 11.97

+0.51

.01

60.27

35.73

OlemaPharm OLMA ... ... 39.92

–13.72

...

123.52

28.83

Ollie'sBargain OLLI ... 24 82.68

–12.16

...

23.05

7.74

OlympicSteel ZEUS .4 dd 17.84

+1.57

.02

193.60

50.38

OmegaFlex OFLX .6 87

172.50

+20.73

.28

25.46

8.50

Omeros

OMER

... dd 19.94

–3.59

...

137.99

54.24

Omnicell

OMCL ... cc

126.90

–4.03

...

42.33

8.17

ONSemi

ON ... 73 40.27

–1.60

...

37.86

14.60

Oncorus

ONCR ... ... 15.80

–1.75

...

39.61

11.15

1-800-FLOWERS

FLWS ... 18 28.28

–3.31

...

8.07

3.12

180DegreeCap

TURN ... dd 7.38

+0.29

...

59.82

15.00

1LifeHealthcare

ONEM

... dd 47.51

–9.16

...

45.88

5.20

111

YI ... dd 19.54

–0.70

...

38.71

3.41

OneWaterMarine

ONEW

... 10 35.61

+0.01

...

99.89

8.55

Ontrak

OTRK ... dd 58.94

–14.42

...

43.00

9.37

OpenLending LPRO ... dd 38.24

–0.50

...

49.99

29.12

OpenText

OTEX 1.8 cc 44.57

–2.07

.2008

39.24

10.55

OpendoorTech

OPEN ... dd 28.02

–3.56

...

24.90

2.60

OpendoorTechWt

OPENW

... ... 15.82

–3.29

...

13.93

4.60

Opera

OPRA ... 8 12.06

–1.51

...

23.10

5.26

OportunFin OPRT ... dd 16.32

–0.07

...

18.06

9.05

OptheaADR

OPT ... dd 9.45

–1.75

...

12.75

9.53

Optibase

OBAS ... 9 10.40

–0.05

...

4.62

2.05

OpticalCable OCC ... dd 3.70

–0.29

...

10.00

3.14

Optinose

OPTN ... dd 3.88

–0.43

...

20.88

5.74

OptionCare OPCH ... dd 19.19

+0.27

...

19.75

5.23

OraSureTechs OSUR ... dd 10.60

–0.83

...

13.09

3.76

OrchardTherap

ORTX ... dd 6.97

–0.91

...

6.45

1.01

OrganiGram

OGI ... dd 3.03

–0.49

...

40.81

18.60

OricPharm

ORIC ... dd 32.40

–1.71

...

35.41

15.98

OriginBancorp OBNK 1.2 22 34.26

+0.44

.10

13.98

8.89

Orphazyme ORPH ... dd 12.24

–0.65

...

18.65

15.14

OrthoClinical OCDX ... ... 17.30

+0.51

...

48.50

22.11

OrthofixIntl

OFIX ... 38 46.51

+4.50

...

57.42

32.21

OrthoPediatrics

KIDS ... dd 54.46

–1.96

...

9.67

2.81

OsmoticaPharm

OSMT ... dd 3.80

–0.50

...

6.98

1.53

Otonomy

OTIC ... dd 2.92

–2.48

...

51.99

30.95

OtterTail

OTTR 3.8 17 40.52

–1.33

.39

66.96

42.50

OutsetMedical OM ... dd 49.79

–3.17

...

128.50

2.47

Overstock

OSTK ... 56 67.17

–34.03

...

9.40

1.80

OvidTherap

OVID ... dd 2.95

–0.52

...

23.11

8.37

OxfordImmunotec

OXFD ... dd 21.95

+0.01

...

8.40

1.86

OxfordLane OXLC

13.0

dd 6.25

–0.15

.0675

5.35

2.04

OxfordSquare OXSQ

11.0

dd 3.82

–0.07

.035

39.21

17.24

OysterPtPharma

OYST ... dd 19.81

–3.24

...

68.77

38.09

OzonHoldings OZON ... ... 59.35

–7.13

...

PQ

64.45

22.00

PAMTransport PTSI ... 19 57.99

–1.31

...

8.26

3.75

P&FIndustries PFIN ... dd 6.55 ... ...

15.50

7.31

PCBBancorp PCB 2.9 13 13.93

+0.41

.10

55.21

30.10

PCConnection CNXN .0 22 46.01

–6.66

.32

11.05

3.95

PCTEL

PCTI 2.9 42 7.56

–0.45

.055

39.08

4.51

PDCEnergy PDCE ... dd 34.95

+6.26

...

26.42

8.61

PDFSolutions PDFS ... dd 18.36

+0.03

...

14.45

7.31

PDLCommBncp

PDLB ... dd 10.18

–0.23

...

10.19

6.41

PICO

PICO ... 40 9.14

–0.09

...

16.58

9.85

PLBYGroup PLBY ... dd 13.18

–1.14

...

63.22

31.05

PMVPharm PMVP ... ... 37.63

–4.35

...

38.76

10.61

PPD

PPD ... cc 35.06

–1.84

...

47.35

19.40

PRAGroup

PRAA ... 12 36.86

+0.88

...

155.00

58.67

PRAHealthSci PRAH ... 49

147.41

+19.68

...

7.89

1.77

PRGXGlobal PRGX ... dd 7.63

+0.03

...

147.67

43.90

PTC

PTC ... cc

136.94

–9.79

...

70.82

30.79

PTCTherap PTCT ... dd 57.10

–0.98

...

103.19

49.11

Paccar

PCAR 1.4 24 90.99

–4.20

.32

53.69

2.20

PacBiosciCA PACB ... cc 30.57

–12.46

...

7.63

2.95

PacificMercBncp

PMBC ... 21 7.40

+0.33

...

41.97

13.93

PacificPremBncp

PPBI 3.0 93 40.30

+1.65

.30

80.00

27.46

PaciraBioSci PCRX ... 22 73.50

–2.37

...

19.61

10.40

PactivEvergreen

PTVE 2.9 ... 13.98

–2.37

.10

39.47

13.84

PacWestBancorp

PACW

2.8 dd 36.24

–0.52

.25

121.87

39.21

Palomar

PLMR ... cc 85.13

–14.66

...

40.11

10.61

PanAmerSilver

PAAS .8 39 33.02

+0.53

.07

60.71

10.28

PandionTherap

PAND ... dd 60.20

+36.80

...

110.33

28.55

PapaJohn's PZZA 1.0 71 90.19

–13.49

.225

8.75

2.50

ParatekPharma

PRTK ... dd 7.48

–0.07

...

34.60

10.78

Park-Ohio

PKOH 1.5 dd 32.33

–0.10

.125

6.46

2.90

PartnerComms

PTNR ... cc 5.00

+0.40

...

38.23

8.09

PassageBio PASG ... dd 18.02

–2.28

...

23.28

17.23

PatriaInvts

PAX ... ... 19.35

–1.86

...

85.03

16.70

PatrickIndustries

PATK 1.4 19 78.93

–3.02

.28

13.66

3.83

PatriotNatBncp

PNBK ... dd 10.87

+0.88

...

14.63

8.06

PatriotTransport

PATI .0 71 10.41

+0.05

3.00

36.88

12.93

Patterson

PDCO 3.3 dd 31.06

–0.57

.26

7.83

1.61

PattersonUTIEn

PTEN 1.1 dd 7.40

+1.12

.02

99.95

47.87

Paychex

PAYX 2.7 31 91.07

+0.82

.62

218.34

66.98

Paylocity

PCTY ... cc

191.19

–15.05

...

309.14

82.07

PayPal

PYPL ... 73

259.85

–27.07

...

29.15

11.15

PeapackGladFinl

PGC .7 20 27.51

+0.73

.05

148.80

38.01

Pegasystems PEGA .1 dd

132.35

–13.86

.03

171.09

17.70

Peloton

PTON ... cc

120.47

–19.24

...

129.00

3.75

PennNational PENN ... dd

115.78

–4.57

...

19.09

0.99

PennVirginia PVAC ... dd 14.64

+0.85

...

69.56

9.40

Pennant

PNTG ... cc 52.78

–6.29

...

6.10

1.76

PennantPark PNNT 8.5 11 5.64

–0.05

.12

31.99

18.72

PennsWoodsBncp

PWOD

5.4 11 23.83

+1.03

.32

19.40

9.37

People'sUtdFin

PBCT 4.0 14 17.94

+2.26

.18

33.21

17.91

PeoplesBncpOH

PEBO 4.5 18 31.14

–0.13

.35

28.49

13.30

PeoplesBncpNC

PEBK 2.7 12 23.38

+0.20

.16

46.95

29.01

PeoplesFinSvcs

PFIS 3.5 10 41.88

+1.48

.37

148.77

101.42

PepsiCo

PEP 3.2 25

129.19

–3.32

1.0225

17.77

7.11

PerdoceoEduc PRDO ... 7 12.87

–0.63

...

63.56

18.88

Perficient

PRFT ... 60 55.69

–3.63

...

2.17

0.54

PerformantFin PFMT ... dd 1.35

–0.05

...

26.07

3.43

PerionNetwork PERI ... 59 19.85

–2.78

...

8.97

4.51

Perma-PipeIntl PPIH ... dd 6.61

–0.71

...

53.46

4.27

Personalis

PSNL ... dd 30.83

–7.93

...

31.08

19.81

PetcoHealth

WOOF

... ... 19.93

–3.66

...

39.29

15.83

PetIQ

PETQ ... dd 34.47

+0.48

...

57.00

21.20

PetMedExpress

PETS 3.2 23 34.71

–0.51

.28

21.99

12.68

Pharming

PHAR ... 23 13.64

–0.09

...

42.86

23.06

Pharvaris

PHVS ... ... 37.99

+2.08

...

6.85

2.60

PhaseBioPharm

PHAS ... dd 3.88

–0.60

...

64.54

22.06

PhathomPharm

PHAT ... dd 44.05

–3.83

...

36.22

7.00

Phenixfin

PFX ... dd 30.50

–0.31

...

28.51

16.27

PhibroAnimal PAHC 2.2 20 21.57

–1.31

.12

13.65

8.31

Photronics

PLAB ... 24 11.91

–1.42

...

23.29

14.06

PilgrimPride

PPC ... 59 22.39

–0.08

...

212.60

30.20

Pinduoduo

PDD ... dd

171.16

–24.82

...

86.00

27.80

PinnacleFinPtrs

PNFP .9 20 81.17

+0.02

.18

2.99

0.75

PintecTech

PT ... ... 1.40

–0.70

...

4.84

1.85

Pixelworks

PXLW ... dd 3.59

–0.26

...

14.71

3.00

PlainsAllAmPipe

PAA 8.5 dd 8.44

+0.08

.18

15.03

3.04

PlainsGP

PAGP 8.4 dd 8.62

+0.10

.18

7.49

1.30

PlayaHotels PLYA ... dd 7.17

+0.05

...

36.06

28.51

Playtika

PLTK ... cc 29.75

–2.61

...

86.87

35.16

Plexus

PLXS ... 20 83.98

+0.94

...

43.92

19.43

PliantTherap PLRX ... dd 33.09

–0.07

...

22.69

6.59

Pluralsight

PS ... dd 20.59

–0.46

...

19.45

8.64

PolyPid

PYPD ... dd 11.16

–2.84

...

401.29

160.35

Pool

POOL .7 37

334.77

+8.69

.58

70.68

23.69

Popular

BPOP 2.4 11 66.82

+2.93

.40

2.28

0.75

PortmanRidge PTMN

11.9

dd 2.02

+0.01

.06

17.62

7.63

PoseidaTherap

PSTX ... dd 11.04

+0.23

...

104.98

55.50

Poshmark

POSH ... ... 58.06

–12.94

...

5.95

1.50

Potbelly

PBPB ... dd 4.99

–0.12

...

54.57

22.40

PotlatchDelt

PCH 3.2 21 50.75

–2.44

.41

34.20

15.62

PowellIndustries

POWL 3.3 27 31.13

+2.08

.26

99.05

38.57

PowerIntegrations

POWI .6 75 88.37

–6.82

.13

9.33

2.55

PowerFleet PWFL ... dd 7.87

–0.03

...

60.95

23.90

PraxisPrecision

PRAX ... ... 43.50

–6.51

...

11.10

1.26

Precigen

PGEN ... dd 8.44

+0.63

...

16.60

4.46

PrecisionBio

DTIL ... dd 11.96

–0.29

...

60.74

20.04

PreferredBankLA

PFBC 2.1 12 57.95

+4.77

.30

79.00

36.16

PreformedLine PLPC 1.1 11 73.36

+4.96

.20

95.38

23.69

PreludeTherap PRLD ... ... 62.33

–14.63

...

17.38

8.21

PremierFinBncp

PFBI 3.9 10 15.54

+0.15

.15

32.75

10.98

PremierFinl

PFC 3.1 19 30.66

+0.99

.24

37.79

27.11

Premier

PINC 2.2 17 33.82

–0.01

.19

104.90

41.15

PriceSmart

PSMT .7 34 96.45

–3.52

.35

36.26

9.42

PrimorisSvcs PRIM .7 15 33.47

+1.46

.06

61.57

23.31

PrincipalFin

PFG 4.0 11 56.58

+1.48

.56

19.60

9.63

ProfessionalHldg

PFHD ... 30 16.00 ... ...

15.92

3.08

Progenity

PROG ... dd 5.47

–0.12

...

49.23

28.09

ProgressSoftware

PRGS 1.6 24 42.54

–2.44

.175

53.48

15.59

Progyny

PGNY ... 91 42.09

–8.59

...

140.91

83.81

Proofpoint

PFPT ... dd

120.92

–18.21

...

8.69

3.40

ProQRTherap PRQR ... dd 4.57

–0.39

...

8.03

3.68

ProspectCapital

PSEC 9.9 6 7.29

–0.30

.06

27.24

5.30

ProtagonistTherap

PTGX ... dd 23.57

–2.06

...

67.08

15.86

ProtaraTherap TARA ... dd 17.20

–4.61

...

23.10

10.95

ProtectiveInsA

PTVCA

1.7 dd 22.91

+0.01

.10

23.03

10.23

ProtectiveInsB

PTVCB

1.7 dd 22.91

–0.03

.10

27.20

7.10

Prothena

PRTA ... dd 22.32

–0.93

...

20.05

4.72

ProventionBio PRVB ... dd 12.72

–2.13

...

20.53

11.40

ProvidentFin PROV 3.6 22 15.75

–0.15

.14

18.36

9.53

PrudentialBncp

PBIP 2.1 13 13.55

–0.17

.07

74.65

22.42

PubMatic

PUBM ... ... 64.81

+18.10

...

69.48

37.64

Pulmonx

LUNG ... dd 56.83

–0.79

...

14.14

5.50

PumaBiotech PBYI ... dd 9.96

–1.77

...

63.95

33.00

PureTechHealth

PRTC ... 3 54.74

–3.27

...

41.08

4.42

PurpleInnovation

PRPL ... dd 36.79

–3.26

...

9.02

4.90

Puyi

PUYI ... dd 6.06

–1.20

...

75.37

28.21

QADA

QADA .4 dd 64.20

–2.42

.072

53.00

20.53

QADB

QADB .5 dd 46.00

+0.75

.06

12.60

2.26

Q&KIntl

QK ... dd 2.59

–0.55

...

44.00

22.39

QCRHoldings QCRH .6 11 41.40

–0.05

.06

20.84

8.62

QIWI

QIWI 8.8 7 10.69

–0.80

.34

22.00

5.40

QilianIntl

QLI ... ... 5.50

–1.43

...

191.83

67.54

Qorvo

QRVO ... 42

174.73

–4.66

...

167.94

58.00

Qualcomm

QCOM

1.9 23

136.19

–8.75

.65

57.28

37.35

QualtricsIntl

XM ... dd 38.00

–7.09

...

148.84

63.37

Qualys

QLYS ... 43 97.16

–5.31

...

92.57

10.90

Quanterix

QTRX ... dd 75.75

–14.89

...

9.15

1.26

Quantum

QMCO

... dd 8.34

–0.06

...

22.99

6.52

Quhuo

QH ... dd 6.98

–1.97

...

306.72

72.99

Quidel

QDEL ... 9

164.26

–18.33

...

25.99

5.76

QuinStreet

QNST ... 42 23.89

–0.71

...

10.38

2.40

Quotient

QTNT ... dd 4.49

–1.01

...

28.46

2.28

QurateRetailB

QRTEB

.0 8 12.44

–0.76

1.50

13.76

1.73

QurateRetailA

QRTEA

.0 8 12.42

–0.78

1.50

5.64

1.53

Qutoutiao

QTT ... dd 3.49

–1.17

...

R

41.86

10.52

RaptTherap RAPT ... dd 18.15

–2.03

...

20.23

10.61

RBBBancorp RBB 2.6 11 18.80

–0.28

.12

204.04

77.63

RBCBearings ROLL ... 51

199.06

+8.98

...

67.55

6.52

RCIHospitality RICK .2 dd 64.25

+3.31

.04

12.49

1.02

RCMTech

RCMT ... dd 3.97

–0.81

...

50.26

20.03

REGENXBIO RGNX ... dd 40.91

–2.31

...

6.50

3.31

RFIndustries RFIL .0 dd 5.84

–0.21

.02

31.98

22.08

RGCResources

RGCO

3.3 16 22.71

–0.28

.185

10.20

3.00

RISEEducation

REDU ... dd 5.90

–0.06

...

31.28

7.12

R1RCM

RCM ... 86 27.64

–1.55

...

25.76

15.25

RackspaceTech

RXT ... dd 21.02

+0.09

...

14.77

6.57

RadiusGlbInfr RADI ... ... 12.38

–1.82

...

23.84

10.15

RadiusHealth RDUS ... dd 18.61

–0.08

...

22.32

5.81

RadNet

RDNT ... dd 18.44 ... ...

31.96

16.02

Radware

RDWR

... cc 26.06

–1.29

...

5.35

1.75

RamacoRscs METC ... dd 4.65

–0.23

...

22.30

9.01

Rambus

RMBS ... dd 20.98

–1.08

...

24.70

7.92

RandolphBancorp

RNDB ... 5 19.90

–0.09

...

94.60

31.34

Rapid7

RPD ... dd 76.24

–6.89

...

12.69

2.90

RattlerMidstrm RTLR 7.3 15 11.00

+0.75

.20

42.86

16.01

RavenIndustries

RAVN .0 65 39.20

–1.96

.13

5.76

0.32

RealNetworks

RNWK

... dd 4.37

+0.82

...

89.20

36.91

RealPage

RP ... cc 86.78

–0.24

...

30.22

5.00

RealReal

REAL ... dd 25.54

–2.68

...

209.91

88.17

ReataPharm RETA ... dd

122.26

–3.02

...

53.26

29.90

RedRiverBcshs

RRBI .5 14 51.90

+0.90

.06

31.69

4.04

RedRobin

RRGB ... dd 30.69

+1.34

...

30.73

2.76

RedRockResorts

RRR .0 dd 30.17

+0.97

.10

98.45

9.63

Redfin

RDFN ... dd 75.74

–20.85

...

11.52

3.26

RedHillBio

RDHL ... dd 9.50

–1.41

...

62.34

31.80

RegencyCtrs REG 4.3 cc 54.78

+1.98

.595

664.64

418.01

RegenPharm REGN ... 15

450.57

–19.80

...

64.37

32.56

RelayTherap RLAY ... dd 41.27

–2.34

...

54.00

23.25

RelmadaTherap

RLMD ... dd 33.34

–4.01

...

29.12

9.91

RenalytixAI

RNLX ... ... 22.80

–1.51

...

41.75

18.22

Renasant

RNST 2.2 26 39.28

–0.16

.22

117.00

16.05

RenewableEnergy

REGI ... 6 77.77

–19.18

...

58.52

11.69

Rent-A-Center RCII 2.1 16 57.76

+5.34

.31

46.44

21.45

RepareTherap RPTX ... ... 32.90

+0.39

...

228.84

78.41

Repligen

RGEN ... cc

212.39

–1.96

...

54.85

8.58

Replimune

REPL ... dd 34.63

–3.29

...

43.98

27.05

RepublicBcpKYA

RBCAA

2.9 10 42.04

–0.04

.308

3.80

1.80

RepublicFirstBncp

FRBK ... 54 3.55

+0.10

...

13.37

8.66

ResourcesConnect

RGP 4.4 34 12.76

+0.42

.14

16.54

5.84

RetailOppor ROIC 2.8 57 15.81

+0.04

.11

34.62

11.78

RevanceTherap

RVNC ... dd 26.26

–1.74

...

56.18

17.35

RevolutionMed

RVMD ... dd 45.68

+0.94

...

36.00

21.61

ReynoldsCnsmr

REYN 3.3 16 27.61

–1.72

.23

43.26

12.99

RhythmPharm RYTM ... dd 25.92

–1.30

...

11.25

1.95

RibbonComms RBBN ... 17 8.64

–0.99

...

8.39

3.10

RichardsonElec

RELL 3.8 dd 6.27

–0.50

.06

5.50

1.23

RigelPharm

RIGL ... dd 4.15

–0.51

...

11.19

0.77

RigNet

RNET ... dd 9.27

–1.04

...

8.78

2.22

RiminiStreet RMNI ... dd 7.77

–0.59

...

6.86

3.77

RiverviewBncp RVSB 3.0 15 6.60

+0.87

.05

12.10

4.00

RiverviewFinl RIVE .0 dd 9.50

–0.02

.075

67.48

9.01

RocketPharm RCKT ... dd 55.58

–1.54

...

3.85

0.83

RockwellMedical

RMTI ... dd 1.35

–0.28

...

44.05

14.96

RockyBrands RCKY 1.3 15 43.59

+7.96

.14

8.19

2.55

RockyMtnChoc

RMCF .0 dd 5.29

–0.37

.12

486.72

58.22

Roku

ROKU ... dd

395.48

–71.83

...

29.48

12.85

Root

ROOT ... ... 13.49

–4.32

...

123.90

56.30

RossStores ROST .0 cc

116.64

–2.31

.285

147.64

59.78

RoyalGold

RGLD 1.2 27

103.71

–4.11

.30

56.50

34.80

RoyaltyPharma

RPRX 1.5 18 46.57

–0.94

.17

15.99

3.35

RubiusTherap RUBY ... dd 10.38

–2.26

...

7.78

2.26

RuhnnHolding RUHN ... dd 3.43

+0.03

...

47.35

18.17

RushEntA

RUSHA

1.7 21 42.43

+1.24

.18

43.48

14.43

RushEntB

RUSHB

1.9 19 37.95

–0.64

.18

23.80

2.32

RuthsHospitality

RUTH .0 dd 22.81

+2.13

.15

118.17

44.44

Ryanair

RYAAY

... dd

107.52

+2.38

...

S

34.61

16.98

S&TBancorp STBA 3.9 54 28.88

+0.68

.28

328.37

205.20

SBAComm SBAC .9 cc

255.13

–6.64

.58

10.50

4.20

SCYNEXIS SCYX ... dd 7.78

–1.03

...

62.45

35.41

SEIInvestments

SEIC 1.3 19 56.00

–2.02

.37

33.45

7.20

SI-BONE

SIBN ... dd 31.39

–0.27

...

8.10

3.96

SIGATech

SIGA ... 16 6.32

–0.05

...

45.68

26.04

Sina

SINA ... dd 43.17

–0.19

...

16.14

5.60

SLM

SLM .8 7 15.79

+0.73

.03

19.80

7.42

SLRInvt

SLRC 8.5 dd 19.35

+0.34

.41

17.65

6.30

SLRSrInvt

SUNS 7.9 19 15.24

+0.49

.10

50.30

16.42

SMARTGlobal SGH ... cc 46.69

–2.81

...

5.96

1.32

SMTC

SMTX ... 43 5.84

–0.06

...

12.08

6.75

SocTelemed TLMD ... ... 7.95

–1.01

...

2.40

0.60

SocTelemedWt

TLMDW

... ... 1.30

–0.33

...

46.67

0.55

SPIEnergy

SPI ... dd 8.91

–1.32

...

39.17

14.44

SPPlus

SP ... dd 33.15

+2.39

...

118.06

31.28

SPSCommerce

SPSC ... 80

100.73

–9.69

...

74.00

29.51

SS&CTech SSNC 1.0 28 66.28

–0.16

.16

25.32

9.00

SSRMining SSRM 1.4 20 14.19

–0.89

.05

550.40

127.39

SVBFin

SIVB ... 22

505.36

–35.04

...

28.12

9.35

SVMK

SVMK ... dd 18.62

–3.20

...

20.83

5.55

SabraHealthcare

SBRA 7.0 26 17.22

–0.65

.30

15.49

3.30

Sabre

SABR .0 dd 14.69

–0.06

.14

91.03

65.45

SafetyInsurance

SAFT 4.6 9 79.08

+1.58

.90

31.95

16.25

SagaComm

SGA .0 dd 20.68

+0.88

.32

98.39

25.01

SageTherap SAGE ... 8 85.00

+2.67

...

214.57

61.46

Saia

SAIA ... 39

200.53

–11.98

...

3.49

0.65

SalemMedia SALM .0 dd 2.55

–0.35

.025

44.60

29.99

SanaBiotech SANA ... ... 30.74

–4.59

...

158.96

102.13

SandersonFarms

SAFM 1.2 cc

152.50

–0.94

.44

39.76

18.00

SandySpringBncp

SASR 3.4 18 37.58

+0.59

.32

93.46

66.35

Sanfilippo

JBSS .8 18 86.46

–3.62

2.50

19.43

4.81

SangamoTherap

SGMO

... dd 11.49

–1.72

...

36.22

18.34

Sanmina

SANM ... 16 35.62

+0.82

...

55.00

37.62

Sanofi

SNY 2.6 9 45.89

–0.75

1.6994

35.85

13.55

SapiensInt

SPNS ... 49 31.38

–1.88

...

181.83

77.01

SareptaTherap

SRPT ... dd 87.06

+1.68

...

36.10

3.50

SatsumaPharm

STSA ... dd 5.68

–0.97

...

3.17

1.00

Savara

SVRA ... dd 1.70

–0.02

...

34.10

13.78

ScanSource SCSC ... dd 28.44

+0.07

...

42.19

10.09

SchnitzerSteel SCHN 2.2 58 34.54

–1.22

.1875

66.72

9.53

ScholarRock SRRK ... dd 54.10

+2.31

...

34.35

18.80

Scholastic

SCHL 2.1 dd 28.80

+0.59

.15

117.00

27.04

Schrodinger SDGR ... dd

102.48

–2.55

...

49.63

3.76

ScientificGames

SGMS ... dd 46.83

–0.40

...

21.74

5.82

SciPlay

SCPL ... 21 18.15

–3.30

...

47.86

5.34

ScopusBio

SCPS ... ... 9.27

–1.40

...

45.00

1.90

ScoreMedia

SCR ... dd 26.99

–9.71

...

11.99

5.00

scPharm

SCPH ... dd 7.38

–0.10

...

20.25

5.36

ScrippsEW

SSP 1.1 46 18.82

–0.31

.05

3.94

0.69

SeaChange SEAC ... dd 1.18

–0.17

...

38.24

13.30

SeacoastBkgFL

SBCF ... 25 35.95

+1.17

...

77.07

39.02

Seagate

STX 3.7 19 73.23

+0.09

.67

213.94

90.57

Seagen

SGEN ... 46

151.11

–6.64

...

20.70

4.02

SeaSpine

SPNE ... dd 18.92

+0.84

...

6.95

2.11

SecooHolding SECO ... 55 2.76

–0.29

...

16.31

5.29

SecureWorks

SCWX

... dd 14.43

–1.37

...

9.96

3.67

SecurityNatFin

SNFCA

... 3 9.01

–0.22

...

86.55

44.00

Seer

SEER ... ... 48.23

–13.53

...

11.40

5.98

SelectBancorp SLCT ... 24 10.94

+0.80

...

5.70

1.42

SelectaBiosci SELB ... dd 4.22

–0.47

...

70.74

37.05

SelectiveIns

SIGI 1.5 17 67.83

+0.66

.25

83.94

26.03

Semtech

SMTC ... cc 73.31

–6.72

...

59.00

25.04

SenecaFoodsA

SENEA

... 4 54.46

+2.27

...

56.04

27.53

SenecaFoodsB

SENEB

... 4 54.33

+3.49

...

26.50

15.45

SenseiBiotherap

SNSE ... ... 16.50

–3.39

...

38.50

2.52

SeresTherap MCRB ... dd 19.04

–5.41

...

18.65

3.59

ServiceProperties

SVC .3 dd 12.84

+0.45

.01

2.18

0.53

ServiceSource SREV ... dd 1.61

–0.18

...

51.49

21.76

ServisFirstBcshs

SFBS 1.6 16 49.56

+2.57

.20

3.54

0.37

SesenBio

SESN ... dd 2.72

–0.45

...

23.93

10.00

17Educ&Tech

YQ ... dd 13.86

–3.05

...

60.52

17.51

ShattuckLabs STTK ... ... 41.30

–4.41

...

59.93

38.35

ShenandoahTel

SHEN .8 24 44.35

+0.89

.34

44.04

30.04

ShoalsTech SHLS ... ... 32.62

–7.55

...

143.79

22.01

ShockwaveMed

SWAV ... dd

116.76

–15.21

...

53.82

12.56

ShoeCarnival SCVL .7 59 48.96

+1.50

.09

15.69

7.63

ShoreBancshares

SHBI 3.1 12 15.30

+0.82

.12

34.96

9.01

Shyft

SHYF .3 ... 32.89

–0.18

.025

8.93

1.00

Sientra

SIEN ... dd 7.78

–0.81

...

26.43

13.05

SierraBancorp BSRR 3.5 10 23.85

–0.44

.21

16.92

8.55

SierraOncology

SRRA ... dd 14.74

+0.74

...

22.22

4.31

SierraWireless SWIR ... dd 16.82

–1.98

...

54.32

22.00

SigilonTherap SGTX ... ... 26.60

–9.05

...

231.15

68.98

SignatureBank SBNY 1.0 22

218.34

–2.50

.56

40.44

24.65

SilganHoldings

SLGN 1.5 14 37.56

–1.12

.14

59.27

20.93

Silicom

SILC ... 64 50.87

–0.82

...

163.43

65.09

SiliconLab

SLAB ... cc

155.74

–7.10

...

64.40

26.72

SiliconMotion

75.80

20.84

SilkRoadMed SILK ... dd 54.77

–0.93

...

54.41

24.22

SilverbackTherap

SBTX ... ... 48.06

–3.28

...

15.98

6.21

SilvercrestAsset

SAMG 4.6 13 14.04

+0.01

.16

30.73

13.75

SimmonsFirstNat

SFNC 2.5 13 29.28

+1.15

.18

37.04

10.58

SinclairBroadcast

SBGI 2.6 dd 30.93

–2.12

.20

5.74

1.41

SioGeneTherap

SIOX ... dd 2.64

–0.51

...

12.77

5.06

SiriusIntlIns

SG ... dd 12.50

+0.01

...

8.14

4.11

SiriusXM

SIRI 1.0 cc 5.85

–0.16

.0146

151.78

15.42

SiTime

SITM ... dd 97.43

–26.38

...

60.79

10.58

SkyWest

SKYW .0 dd 56.37

+2.64

.14

195.82

67.90

Skyworks

SWKS 1.1 28

177.82

–14.35

.50

144.31

15.27

SleepNumber SNBR ... 28

137.13

+15.20

...

3.40

0.55

SmartSand

SND ... 3 3.26

+0.25

...

16.08

3.64

SmileDirectClub

SDC ... dd 11.60

–0.30

...

23.57

4.24

Smith&Wesson

SWBI 1.2 25 17.21

–1.22

.05

17.40

8.03

SoYoungIntl

SY ... cc 15.02

–1.14

...

25.71

5.41

Sohu.com

SOHU ... dd 18.26

–3.41

...

11.14

5.00

SolGelTech SLGL ... dd 8.90

–1.10

...

377.00

67.02

SolarEdgeTech

SEDG ... cc

298.31

–23.68

...

11.58

1.93

SolidBiosci

SLDB ... dd 7.97

+0.96

...

41.55

6.58

Sonos

SONO ... cc 38.94

+2.09

...

29.00

24.05

SoteraHealth SHC ... ... 26.15

–1.84

...

5.75

1.43

SotherlyHotels SOHO ... dd 3.68

+0.22

...

20.72

11.30

SouthPlainsFin

SPFI 1.0 8 19.30

–0.26

.05

85.52

40.42

SouthState

SSB 2.4 61 78.86

–3.06

.47

45.24

20.89

SouthernFirstBcsh

SFST ... 19 44.00

+1.16

...

38.00

17.30

SoMOBancorp

SMBC 1.7 10 36.74

+1.40

.16

14.89

7.58

SoNtlBcpVA SONA 2.8 15 14.20

+0.81

.10

36.36

23.51

SouthsideBcshs

SBSI 3.7 14 34.58

+0.44

.32

12.40

5.25

SparkEnergy SPKE 7.3 9 9.97

–1.08

.1813

23.94

9.00

SpartanNash SPTN 4.2 9 18.23

+0.01

.1925

5.24

1.74

SpectrumPharm

SPPI ... dd 3.43

–0.24

...

23.64

5.25

SperoTherap SPRO ... dd 18.17

–2.37

...

21.75

8.96

SpiritofTexas STXB 1.7 12 20.76

+0.50

.09

225.89

93.92

Splunk

SPLK ... dd

143.01

–26.65

...

12.86

8.53

SpokHoldings SPOK 4.7 dd 10.72

+0.62

.125

18.46

4.08

SportsmansWrhs

SPWH

... 11 16.94

–0.57

...

96.48

19.50

SpringWorks SWTX ... dd 86.05

–5.15

...

28.00

13.00

SproutsFarmersMkt

SFM ... 10 21.11

–0.77

...

35.60

15.12

SpruceBio

SPRB ... ... 20.90

+1.24

...

128.23

23.20

StaarSurgical STAA ... cc

104.01

–19.33

...

325.13

95.67

Stamps.com STMP ... 20

181.93

–22.96

...

14.99

3.86

StarBulkCarriers

SBLK .9 cc 14.08

+0.60

.05

8.84

1.99

StarEquity

STRR ... dd 3.38

–0.95

...

109.48

50.02

Starbucks

SBUX 1.7 cc

108.03

+4.66

.45

28.76

12.07

StateAutoFin STFC 2.1 70 18.74

+1.21

.10

5.00

0.90

StealthBioTher MITO ... dd 1.63

–0.49

...

3.32

1.51

StealthGas

GASS ... 8 2.65

–0.45

...

44.57

14.98

SteelDynamics

STLD 2.4 16 41.58

+0.74

.25

41.00

22.72

StepStone

STEP ... cc 36.01

+0.96

...

79.50

38.45

Stericycle

SRCL ... dd 64.87

–2.30

...

24.49

6.72

SterlingCnstr STRL ... 11 22.78

+1.95

...

38.77

16.38

StevenMadden

SHOO 1.6 dd 36.99

+0.52

.15

113.76

10.90

StitchFix

SFIX ... dd 76.31

–3.31

...

51.70

22.98

StockYardsBncp

SYBT 2.2 19 49.27

+0.39

.27

71.58

15.82

StokeTherap STOK ... dd 59.89

–0.97

...

95.12

17.72

StoneCo

STNE ... cc 85.81

–6.53

...

65.44

28.01

StoneX

SNEX ... 7 57.69

–2.24

...

56.95

11.89

Stratasys

SSYS ... dd 34.49

–9.43

...

187.98

81.83

StrategicEd STRA 2.6 19 90.92

–3.30

.60

67.28

11.74

Strattec

STRT .0 26 51.52

–5.86

.14

30.46

12.00

StratusProp STRS ... dd 24.29

–0.31

...

4.63

1.50

StrongbridgeBio

SBBP ... dd 3.14

–0.30

...

24.76

13.48

SummitFin

SMMF 2.8 10 24.09

+2.35

.17

18.25

6.50

SummitStateBk

SSBI 3.0 9 16.20

+1.00

.12

12.30

1.28

SummitTherap SMMT ... ... 6.77

–0.56

...

46.37

16.71

SumoLogic

SUMO

... dd 30.38

–6.25

...

9.56

1.00

SundanceEnergy

SNDE ... ... 2.46

–0.23

...

17.07

1.33

SunOpta

STKL ... dd 15.54

–0.66

...

57.52

2.64

SunPower

SPWR

... 15 34.77

–2.99

...

100.93

7.84

SunRun

RUN ... cc 62.58

–5.92

...

35.08

15.76

SuperMicroComp

SMCI ... 20 32.63

+0.95

...

28.58

6.10

SuperiorGroup SGC 1.7 12 23.82

–1.31

.10

31.99

13.12

SupernusPharms

SUPN ... 11 26.87

–2.74

...

14.40

1.38

SurfaceOncol SURF ... dd 8.48

–1.02

...

4.02

1.46

Surgalign

SRGA ... dd 2.44

–0.09

...

42.87

4.00

SurgeryPartners

SGRY ... dd 39.47

+0.27

...

54.92

22.06

Surmodics

SRDX ... cc 52.15

+0.13

...

28.30

6.00

SutroBioph

STRO ... dd 22.20

–2.24

...

43.68

22.12

SykesEnterprises

SYKE ... 29 40.86

–1.07

...

2.20

0.79

Synacor

SYNC ... dd 2.13

–0.03

...

14.25

3.81

Synalloy

SYNL ... dd 8.67

+0.21

...

137.89

44.41

Synaptics

SYNA ... 34

134.03

–1.03

...

6.59

2.17

Synchronoss SNCR ... dd 4.43

–0.62

...

27.85

6.88

SyndaxPharm SNDX ... dd 24.41

+0.99

...

81.35

30.02

SyneosHealth SYNH ... 42 77.35

+1.73

...

5.11

1.35

Synlogic

SYBX ... dd 3.79

–1.11

...

300.91

104.90

Synopsys

SNPS ... 53

245.21

–22.86

...

7.89

0.54

SyprisSolutions

SYPR ... 44 4.12

+0.64

...

15.65

4.26

SyrosPharm SYRS ... dd 8.40

–2.99

...

T

48.16

16.96

TCFFinancial TCF 3.1 32 44.82

+0.10

.35

12.95

4.30

TCGBDC

CGBD

10.3

dd 12.46

+0.41

.05

35.86

5.84

TCR2Therap TCRR ... dd 26.46

–2.41

...

23.55

5.25

TelaBio

TELA ... dd 15.37

–0.38

...

21.14

3.44

TFFPharm

TFFP ... dd 14.22

–2.67

...

22.47

12.65

TFSFin

TFSL 5.7 67 19.53

–0.01

.28

135.54

63.50

T-MobileUS TMUS ... 43

119.97

–0.13

...

81.36

9.19

TPIComposites

TPIC ... dd 47.66

–22.84

...

169.00

82.51

TRowePrice

TROW

2.7 16

162.14

–0.63

1.08

91.08

26.28

TTEC

TTEC .9 38 84.14

+0.03

2.14

14.95

8.06

TTMTech

TTMI ... dd 14.12

–0.36

...

3.79

0.24

T2Biosystems TTOO ... dd 2.29

–0.54

...

69.31

30.12

TabulaRasaHlth

TRHC ... dd 40.55

–7.67

...

64.53

29.47

TactileSystems

TCMD ... dd 50.82

–9.50

...

12.65

2.48

TaiwanLiposome

TLC ... dd 5.34

–0.37

...

214.91

100.00

TakeTwoSoftware

TTWO ... 43

184.46

–10.40

...

63.43

18.30

Talend

TLND ... dd 50.73

–5.01

...

33.90

16.26

TalisBiomed

TLIS ... ... 17.26

–4.99

...

123.74

43.69

TandemDiabetes

TNDM ... dd 95.99

–2.11

...

5.36

1.50

TarenaIntl

TEDU ... dd 3.01

–0.11

...

63.69

15.32

TarsusPharm TARS ... ... 36.25

–2.51

...

8.34

3.00

TatTechnologies

TATT ... dd 5.60

–0.61

...

33.35

18.16

TayshaGene TSHA ... ... 25.59

–5.15

...

101.12

16.82

TechTarget

TTGT ... cc 83.63

–7.87

...

15.32

6.15

Ericsson

ERIC 1.1 21 12.53

–0.32

.0546

6.46

0.46

Teligent

TLGT ... dd .89

–0.29

...

41.84

18.08

Telos

TLS ... dd 33.32

–2.27

...

201.70

48.78

10xGenomics TXG ... dd

177.99

–12.74

...

58.45

16.28

Tenable

TENB ... dd 40.91

–3.93

...

147.90

42.87

Teradyne

TER .3 30

128.61

–13.98

.10

23.68

14.83

TernsPharm TERN ... ... 22.65

+1.95

...

27.80

19.23

TerritBanc

TBNK 3.7 12 24.58

+0.13

.23

900.40

70.10

Tesla

TSLA ... cc

675.50

–105.80

...

9.25

4.12

TesscoTech TESS ... dd 7.01

–1.52

...

144.69

63.61

TetraTech

TTEK .5 42

138.37

–4.82

.17

80.88

19.10

TexasCapBcshs

TCBI ... 69 76.20

+1.24

...

181.80

93.09

TexasInstruments

TXN 2.4 29

172.27

–6.08

1.02

95.93

25.15

TexasRoadhouse

TXRH .0 cc 90.88

+2.97

.36

21.50

3.36

TheBancorp TBBK ... 15 20.27

–0.18

...

2.75

0.85

TherapeuticsMD

TXMD ... dd 1.52

–0.25

...

31.35

14.48

TheravanceBio

TBPH ... dd 16.57

–2.22

...

8.50

2.29

36Kr

KRKR ... dd 3.95

–1.05

...

32.25

6.37

360DigiTech QFIN ... 9 23.43

–7.21

...

67.00

2.43

Tilray

TLRY ... dd 24.36

–4.85

...

28.81

13.60

TimberlandBncp

TSBK 3.0 9 27.75

+0.55

.10

30.00

6.96

TitanMachinery

TITN ... 29 24.50

+0.20

...

25.45

1.92

TivityHealth TVTY ... dd 23.80

–0.27

...

12.17

0.62

TizianaLifeSci TLSA ... dd 3.01

–0.73

...

48.86

6.34

Torm

TRMD

22.9

2 8.31

–0.71

.85

34.45

12.13

TowerSemi TSEM ... 39 29.39

–2.24

...

29.77

15.03

TowneBank

TOWN

2.5 14 28.84

+1.05

.18

173.76

63.89

TractorSupply TSCO 1.3 25

158.96

–12.38

.52

972.80

136.00

TradeDesk

TTD ... cc

805.39

–97.96

...

74.41

33.23

Tradeweb

TW .4 82 72.79

+3.49

.08

10.99

2.87

TransActTechs

TACT ... dd 10.59

+0.94

...

45.60

16.50

Transcat

TRNS ... 48 44.83

+0.50

...

34.64

6.80

TranslateBio TBIO ... dd 23.34

–1.83

...

41.20

10.10

TransMedics TMDX ... dd 35.89

+0.46

...

35.99

5.51

TravelCenters

TA ... 7 24.04

–6.51

...

15.51

3.04

Travelzoo

TZOO ... dd 13.52

–0.26

...

33.09

8.98

TravereTherap TVTX ... dd 30.82

+0.17

...

17.90

9.90

TreanInsurance

TIG ... ... 16.92

–0.08

...

5.99

1.63

TremontMortgage

TRMT .7 5 5.68

+0.87

.53

8.50

1.33

TreviTherap

TRVI ... dd 2.82

–0.25

...

18.47

4.91

TribunePub TPCO .0 dd 16.98

–0.01

.25

35.16

3.74

Tricida

TCDA ... dd 5.11

–1.78

...

45.38

23.05

TriCoBancshares

TCBK 2.0 20 43.07

+1.82

.22

36.62

18.05

TriMas

TRS ... dd 33.59

–2.06

...

76.50

20.01

Trimble

TRMB ... 48 74.14

+1.15

...

6.82

0.56

TrinityBiotech TRIB ... 20 5.36

–0.40

...

15.99

13.95

TrinityCapital TRIN ... ... 15.11

+0.17

...

41.85

20.10

Trip.com

TCOM ... dd 39.45

+0.46

...

50.49

13.73

TripAdvisor

TRIP ... dd 49.62

+9.70

...

25.72

7.59

TriStateCapital TSC ... 18 22.95

–1.13

...

15.45

6.50

Triterras

TRIT ... cc 7.13

–0.87

...

78.97

19.03

TriumphBancorp

TBK ... 31 76.70

+3.06

...

5.88

1.25

trivago

TRVG ... dd 4.34

+0.88

...

6.47

1.98

TrueCar

TRUE ... 7 5.42

+0.24

...

126.53

22.48

Trupanion

TRUP ... dd 96.76

–9.92

...

7.48

4.30

TrustcoBank TRST 4.0 13 6.88

+0.04

.0681

32.29

20.08

Trustmark

TRMK 3.1 12 30.16 ... .23

4.61

0.73

Tuniu

TOUR ... dd 3.52

–0.55

...

141.30

31.30

TurningPtTherap

TPTX ... dd

117.91

–4.02

...

35.74

4.05

TurtleBeach HEAR ... 12 29.90

–3.20

...

44.45

9.34

21Vianet

VNET ... dd 36.44

–3.37

...

9.88

4.66

TwinDisc

TWIN ... dd 8.27

–0.18

...

214.07

18.52

TwistBiosci TWST ... dd

137.64

–13.17

...

59.74

11.51

2U

TWOU

... dd 39.63

–11.74

...

U

65.62

29.17

UFPInds

UFPI 1.0 15 61.00

+0.81

.15

88.61

39.47

UMBFin

UMBF 1.5 14 84.37

+3.48

.32

11.84

3.80

USATech

USAT ... dd 10.35

–0.63

...

15.64

2.36

USATruck

USAK ... 27 13.90

–0.94

...

57.97

6.75

USConcrete USCR ... 34 51.46

+1.52

...

45.93

24.94

USEcology ECOL ... dd 38.21

+0.66

...

145.90

60.99

USLime&Min USLM .5 28

140.14

+0.26

.16

24.77

8.56

uCloudlink

UCL ... dd 11.80

–1.75

...

338.26

124.05

UltaBeauty

ULTA ... 81

322.33

+0.54

...

51.95

11.79

UltraClean

UCTT ... 25 46.38

–4.48

...

179.65

31.99

UltragenyxPharm

RARE ... dd

141.54

–6.60

...

8.85

4.85

Ultralife

ULBI ... 21 6.81

–0.21

...

18.31

8.88

Umpqua

UMPQ

4.9 dd 17.07

+0.20

.21

8.60

3.95

UnicoAmerican

UNAM ... dd 5.63

+0.31

...

31.50

16.50

UnionBankshares

UNB 4.8 10 27.52

+0.62

.33

71.45

33.59

uniQure

QURE ... dd 36.70

+0.48

...

64.88

17.80

UnitedAirlines UAL ... dd 52.68

+4.65

...

26.93

12.60

UnitedBancshares

UBOH 2.7 5 23.85

–0.08

.16

39.38

19.67

UnitedBkshrsWV

UBSI 3.8 16 36.95

+0.61

.35

35.33

14.95

UtdCmtyBks UCBI 2.2 17 33.06

+0.05

.19

41.61

18.83

UnitedFire

UFCS 2.0 dd 29.45

+0.02

.15

18.30

10.65

UnitedGuardian

UG 5.1 16 14.00 ... .36

9.40

5.04

UnitedSecBcshrs

UBFO 5.9 14 7.46

+0.33

.11

181.14

75.58

UnitedTherap UTHR ... 14

167.18

–7.67

...

13.40

4.86

Uniti

UNIT 5.0 dd 11.91

–0.82

.15

20.76

8.76

UnityBancorp UNTY 1.6 9 19.85

+0.69

.08

15.44

2.72

UnityBiotech

UBX ... dd 6.81

–0.92

...

262.77

105.11

UnivDisplay OLED .4 76

211.69

–13.11

.20

61.12

29.50

UnivElectro

UEIC ... 21 58.19

–0.39

...

25.00

11.02

UnivLogistics ULH 1.8 13 23.41

–0.51

.105

11.91

5.12

UnivStainless USAP ... dd 10.28

+0.05

...

26.63

13.20

UnivestFin

UVSP 3.2 16 25.15

+0.58

.20

38.50

2.03

UpFintech

TIGR ... cc 23.85

–11.13

...

52.00

20.75

UplandSoftware

UPLD ... dd 49.43

–2.46

...

105.58

22.61

Upstart

UPST ... ... 65.64

–24.09

...

63.88

5.14

Upwork

UPWK

... dd 53.88

–2.13

...

35.55

12.28

UrbanOutfitters

URBN ... dd 33.90

+3.64

...

30.89

13.12

UroGenPharma

URGN ... dd 19.05

–6.09

...

16.25

6.55

UrovantSci UROV ... dd 16.17

–0.02

...

109.00

75.33

UtahMedProducts

UTMD 1.4 29 84.40

–4.70

.285

2.64

0.82

UTStarcom

UTSI ... ... 1.61

–0.54

...

2.00

0.72

Uxin

UXIN ... dd 1.16

–0.26

...

V

2.06

1.20

VEON

VEON ... dd 1.78

–0.04

...

27.78

1.82

VOXXIntl

VOXX ... dd 20.73

–3.57

...

42.43

13.83

VSE

VSEC .9 dd 38.56

+0.94

.09

17.96

4.00

VyneTherap VYNE ... dd 7.46

–1.14

...

12.98

6.00

ValleyNatlBncp

VLY 3.6 13 12.25

+0.13

.11

20.51

7.12

VandaPharm VNDA ... 44 18.65

–0.05

...

26.66

10.37

VarexImaging VREX ... dd 22.93

+0.02

...

226.00

48.95

VaronisSystems

VRNS ... dd

183.54

–26.15

...

3.17

0.90

VascularBiogenics

VBLT ... dd 1.81

–0.74

...

22.35

10.94

VastaPlatform VSTA ... ... 13.37

–1.69

...

58.48

17.80

Vaxcyte

PCVX ... dd 23.56

–2.26

...

22.70

7.42

VeecoInstr

VECO ... dd 21.50

–1.09

...

32.50

9.87

VelodyneLidar VLDR ... dd 14.69

–6.42

...

14.41

0.05

VelodyneLidarWt

VLDRW

... ... 4.65

–2.72

...

7.21

1.60

VenusConcept VERO ... dd 2.60

–0.73

...

9.82

3.12

VeraBradley

VRA ... 25 9.49

+0.25

...

86.03

13.90

Veracyte

VCYT ... dd 58.06

–14.90

...

4.67

1.08

Verastem

VSTM ... dd 2.35

–0.45

...

52.70

16.52

VerintSystems VRNT ... cc 49.29

–1.15

...

221.30

148.77

VeriSign

VRSN ... 28

194.03

–3.92

...

210.66

116.61

VeriskAnalytics

VRSK .7 38

163.85

–26.64

.29

30.38

10.02

Veritex

VBTX 2.3 20 29.08

+0.02

.17

50.34

1.22

Veritone

VERI ... dd 36.05

–4.02

...

15.71

2.01

VeronaPharma

VRNA ... dd 9.13

–0.19

...

16.91

6.02

VerricaPharm VRCA ... dd 13.71

–1.19

...

39.71

21.11

Vertex

VERX ... dd 30.75

–8.23

...

306.08

197.47

VertxPharm VRTX ... 21

212.55

+5.53

...

67.77

13.12

ViacomCBSA

VIACA

1.5 16 64.26

+1.59

.24

67.85

10.10

ViacomCBSB VIAC 1.5 16 64.49

+1.80

.24

69.16

38.03

ViantTech

DSP ... ... 49.59

–16.33

...

61.35

25.10

ViaSat

VSAT ... dd 51.14

–5.67

...

19.24

12.75

Viatris

VTRS ... 29 14.85

–3.36

...

17.13

8.08

ViaviSolutions VIAV ... cc 16.18

–0.26

...

104.68

30.42

Vicor

VICR ... cc 98.49

+0.30

...

26.04

10.18

VictoryCapital VCTR 1.1 8 23.75

–0.26

.09

70.66

25.02

VielaBio

VIE ... dd 53.20

+0.20

...

7.36

1.11

ViewRay

VRAY ... dd 4.36

–0.64

...

10.09

3.26

VikingTherap VKTX ... dd 6.74

–0.93

...

27.88

16.48

VillageSuperA

VLGEA

4.3 13 23.05

+0.09

.25

19.46

14.53

VinciPartnersInvt

VINP ... ... 15.67

–3.73

...

18.99

4.20

ViomiTech

VIOT ... 34 10.38

–5.50

...

18.42

4.98

ViperEnergyPtrs

VNOM

3.6 dd 15.68

–0.28

.14

141.01

25.31

VirBiotech

VIR ... dd 62.63

–13.95

...

38.85

3.92

ViractaTherap VIRX ... dd 15.70

+2.89

...

4.61

1.82

VircoMfg

VIRC ... dd 3.10

–0.47

...

29.76

17.30

VirtuFinancial VIRT 3.5 5 27.27

–0.71

.24

263.01

55.37

VirtusInvtPtrs VRTS 1.3 25

250.90

+3.90

.82

147.55

38.69

Visteon

VC ... dd

127.17

+5.29

...

43.30

23.78

VitalFarms

VITL ... cc 27.12

–2.50

...

17.00

11.32

Vitru

VTRU ... ... 15.19

+0.02

...

18.87

11.46

Vodafone

VOD 6.1 17 17.18

–1.31

.5325

15.72

4.18

Vonage

52-Week

Tick

Div

High Low Name

Sym Yld P/E Last Chg. Amt.

52-Week

Tick

Div

High Low Name

Sym Yld P/E Last Chg. Amt.

52-Week

Tick

Div

High Low Name

Sym Yld P/E Last Chg. Amt.

52-Week

Tick

Div

High Low Name

Sym Yld P/E Last Chg. Amt.

52-Week

Tick

Div

High Low Name

Sym Yld P/E Last Chg. Amt.

Nasdaq Issues

To reprint or license content, please contact Barron's reprints department at 800-843-0008 or http://www.djreprints.com