Barron's - USA (2021-07-12)

July 12, 2021 BARRON’S M19

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

Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the basis of SEC-approved market

value of publicly-held shares, trading volume, price and number of market-makers.

A

81.2552.87AAON AAON.6 4663.17+0.03.19

57.4619.20AcadiaPharmACAD... dd23.71–0.59 ...

43.2323.55ACIWorldwideACIW ... 4637.16–0.12 ...

13.004.42ACImmune ACIU ... dd 8.08–0.26 ...

144.8158.03ACMResearchACMR... 8082.75–17.86 ...

37.7722.66ACVAuctionsACVA... dd23.36–1.82 ...

4.20 1.38 ADMABiologicsADMA... dd 1.50–0.05 ...

25.0519.75AFCGammaAFCG6.9...21.41–0.05.38

18.8412.45AGNCInvt AGNC8.5 3 16.89–0.05.12

12.645.28AHBeloA DALN9.2dd 6.95–0.20.16

2.780.49ALJRegional ALJJ ... dd 1.44–0.18 ...

117.4528.01AlxOncologyALXO... dd56.47+0.57 ...

83.6320.16AMCNetworksAMCX... 1160.92–5.94 ...

69.4753.90Amerisafe AMSF2.0 12 58.84–0.94.29

57.6319.00A-MarkPrecMetAMRK.0 345.83–0.151.50

40.0023.55ANIPham ANIP ... dd33.34–1.70 ...

413.19289.08Ansys ANSS... 67353.76+0.35 ...

24.307.45APA APA .5 cc20.57–0.90.025

24.669.26ARKRestaurantsARKR... dd17.33–2.20 ...

710.97343.25ASML ASML.4 55691.36+3.821.8697

25.376.96ASTSpace ASTS ... dd12.76–0.37 ...

9.430.72ASTSpaceWtASTSW... ... 5.47–0.25 ...

19.751.01ATACreativityAACG... dd 2.73–0.15 ...

22.9116.50ATAILife ATAI ... ...18.58+0.55 ...

64.4440.99ATNIntl ATNI1.5dd45.56–0.31.17

18.244.07AveoPharmaAVEO... dd 6.13–0.13 ...

20.077.45AVROBIO AVRO... dd 8.74–0.20 ...

15.844.51AXT AXTI ... 6610.40–0.29 ...

24.6917.71Abcam ABCM... dd19.27+0.11 ...

71.91 17.88 AbCelleraBio ABCL ... 2419.37–1.11 ...

387.40242.73Abiomed ABMD... 66324.77+7.75 ...

21.209.36AbsoluteSftwrABST1.8 78 14.42–0.05.0601

9.093.06AcaciaResearchACTG... dd 6.12–0.30 ...

42.7512.05AcademySports ASO ... 740.02–1.72 ...

68.0024.06AcadiaHealthcareACHC... 3063.23–0.21 ...

146.1585.58AcceleronPharmaXLRN... dd120.24–6.09 ...

65.2529.50Accolade ACCD... dd53.96–0.43 ...

6.021.97Accuray ARAY... cc 4.52+0.11 ...

2.941.01AcelRxPharmACRX... dd 1.27–0.07 ...

18.95 7.11 AchillesTherapACHL... ... 7.11–2.59 ...

30.381.82AclarisTherapACRS... dd17.59+0.52 ...

9.842.53AcordaTherapACOR... dd 4.21–0.30 ...

104.5371.19ActivisionBliz ATVI .5 3192.38–1.89.47

26.9816.93AcumenPharmABOS... ...18.90–1.38 ...

38.9911.18AcutusMedicalAFIB ... dd15.48–1.49 ...

31.8311.11Adagene ADAG... ...14.18+0.50 ...

9.152.43AdamasPharmADMS... dd 5.36–0.01 ...

10.933.67AdaptimmuneTherADAP... dd 4.10–0.21 ...

71.2530.41AdaptiveBiotechADPT... dd38.88–0.43 ...

129.0180.32AddusHomeCareADUS... 4184.64–4.25 ...

4.241.80ADDvantage AEY ... dd 2.56–0.05 ...

21.70 8.73 AdicetBio ACET... dd 9.25–0.68 ...

607.67 416.29Adobe ADBE... 52604.50+11.43 ...

22.319.66Adtran ADTN1.8 72 19.70–0.62.09

8.413.52AdvEmissionsADES... dd 6.82–0.28 ...

125.5557.04AdvEnergyIndsAEIS .4 26106.68–2.81.10

99.2352.26AdvMicroDevicesAMD ... 3990.90–3.80 ...

13.927.89AdvantageSolns ADV ... dd10.29–0.16 ...

3.600.79AdvantageSolnsWtADVWW... ... 2.37+0.10 ...

21.19 3.31 AdverumBiotechADVM... dd 3.54–0.01 ...

9.906.15AegleaBioTherapAGLE... dd 7.15+0.12 ...

27.440.75Aemetis AMTX... dd10.27–0.38 ...

21.309.01AeriePharm AERI ... dd15.79–0.22 ...

29.43 15.02 AerovateTherapAVTE ... ...15.04–4.90 ...

143.7259.13AeroVironmentAVAV... cc99.34+1.65 ...

11.243.81AestheticMed AIH ... dd 7.13–1.09 ...

11.743.07Affimed AFMD... dd 7.28 ... ...

146.9046.50AffirmHldgs AFRM... dd67.25–1.62 ...

29.0218.48Afya AFYA ... 4425.73–1.12 ...

64.0916.62Agilysys AGYS... dd57.33+0.10 ...

62.1632.47AgiosPharm AGIO ... dd58.18+2.45 ...

114.9733.60Agora API ... dd37.90–1.50 ...

3.091.83AgroFresh AGFS... dd 1.99–0.06 ...

42.938.95AirT AIRT ... dd24.12–0.38 ...

2.750.02AirTWt AIRTW... ... .11–0.01 ...

32.43 21.42 AirTransportATSG... dd22.92–0.16 ...

219.94121.50Airbnb ABNB... dd149.64–0.59 ...

124.9192.64AkamaiTechAKAM... 33117.90–0.14 ...

13.142.09AkebiaTherapAKBA... dd 3.41–0.30 ...

39.80 23.23 AkeroTherapAKRO... dd25.08+0.36 ...

30.67 11.50 Akouos AKUS... dd12.76–0.27 ...

28.9616.83Akoya AKYA... ...19.33+0.87 ...

108.6752.35Alarm.com ALRM... 5386.87+0.56 ...

3.921.85AlaskaCommSysALSK ... dd 3.34+0.01 ...

43.329.12Alector ALEC ... dd36.91+1.70 ...

186.5299.91AlexionPharmALXN ... 60184.20–2.08 ...

36.1326.55Alico ALCO5.8 9 34.25–0.49.50

647.20267.63AlignTech ALGN... cc627.19+3.02 ...

28.5916.32AlignmentHlthcrALHC... dd21.49–1.43 ...

37.5112.82AligosTherapALGS... dd16.08–1.64 ...

12.253.82AlimeraSciencesALIM ... dd 9.18+0.16 ...

49.3226.12AlkamiTech ALKT ... ...35.76–0.86 ...

25.74 15.35Alkermes ALKS ... dd25.36+0.06 ...

157.9866.17Allakos ALLK ... dd83.89–1.93 ...

43.3421.45AllegianceBcshsABTX1.3 13 37.30–0.86.12

271.29101.44AllegiantTravelALGT ... dd192.53–2.60 ...

34.6616.78AllegroMicroALGM... cc27.53–0.11 ...

2.781.02AllenaPharm ALNA ... dd 1.22–0.10 ...

7.81 2.63AllianceResourceARLP5.125 7.80+0.53.10

59.1045.99AlliantEnergy LNT2.8 23 56.76+0.34.4025

38.1021.53AlliedMotionTechAMOT.3 2233.49–1.22.025

44.92 23.09 AllogeneTherapALLO ... dd24.10–2.18 ...

21.048.46Allot ALLT ... dd19.33–0.32 ...

48.96 18.03 AlloVir ALVR ... dd19.43–0.42 ...

19.016.36AllscriptsHlthcrMDRX... dd18.18–0.20 ...

178.41119.29AlnylamPharmALNY ... dd176.74+5.31 ...

43.0010.02Alpha&OmegaSemAOSL... 2129.14–0.62 ...

30.8920.11AlphaTeknovaTKNO... ...23.77+0.54 ...

2545.68 1402.15AlphabetA GOOGL... 332510.37+5.22 ...

2612.80 1406.55AlphabetC GOOG... 352591.49+17.11 ...

19.364.31Alphatec ATEC ... dd14.15–0.91 ...

16.376.66AlpineImmuneALPN ... dd 8.83–0.03 ...

72.16 36.21AltairEngg ALTR ... dd69.08–1.39 ...

35.107.80Altimmune ALT ... dd 9.21–0.13 ...

14.975.61AltisourcePortfASPS ... dd 9.51+0.94 ...

68.0729.84AltraIndlMotionAIMC .5 3365.15–0.39.08

72.359.44AltusMidstreamALTM9.2 23 65.00–4.431.50

20.2210.20AmalgamFinAMAL2.1 10 15.51–0.11.08

9.253.36Amarin AMRN ... cc 4.53+0.14 ...

3759.99 2871.00Amazon.comAMZN ... 713719.34+208.36 ...

137.2143.76Ambarella AMBA ... dd101.48–4.52 ...

82.3854.68Amdocs DOX1.8 16 79.46+1.06.36

325.12196.96Amedisys AMED ... 44269.93+5.27 ...

24.409.01AmerantBncpAAMTB ... 8221.34+0.01 ...

19.596.84AmerantBncpBAMTBB ... 7419.15–0.15 ...

657.86289.95Amerco UHAL .0 19584.00–19.10.50

7.113.52AmerFirstMultifamATAX6.455 6.90+0.09.11

26.0910.63AmerAirlines AAL ... dd20.89–0.59 ...

94.2174.80AEP AEP3.5 19 85.39+0.19.74

54.8045.25AmerElecPwrUnAEPPL6.2...49.58+0.17.7656

55.7544.71AmerElecPwrUnAEPPZ5.9...51.78+0.20.7656

10.695.40AmericanFin AFIN10.2dd 8.32–0.06 .2125

36.5019.41AmNtlBcsh AMNB3.5 10 30.76–0.52.27

157.9966.04AmericanNatlANAT2.1 5 154.67+1.66.82

36.6212.24AmOutdoorBrandsAOUT ... ...33.79–0.21 ...

41.0924.97AmericanPubEduAPEI ... 1828.49–0.02 ...

21.088.90AmRvrBkshAMRB1.6 13 18.02–0.13.07

28.4513.25AmerSoftwareAMSWA2.0 91 22.16–0.58.11

31.788.32AmerSupercondAMSC ... dd16.14–1.23 ...

108.8171.55AmericanWoodmarkAMWD ... 2377.89–2.93 ...

177.4582.48AmerCarMartCRMT ... 10142.10–2.27 ...

59.8520.39AmerisBancorpABCB1.2 9 49.84–0.55.15

5.342.65AmeriServFinASRV2.612 3.80–0.16.025

276.69210.28Amgen AMGN2.9 20 245.20–3.501.76

25.398.68AmicusTherapFOLD ... dd 9.62–0.07 ...

27.5010.71AmkorTech AMKR .7 1422.78–0.33.04

21.4516.91AmphastarPharmAMPH ... cc20.06–0.55 ...

15.4410.06AmrytPharmaAMYT ... dd11.94–0.26 ...

14.244.83AmtechSystemsASYS ... dd 9.14+0.01 ...

23.421.88Amyris AMRS ... dd15.67–0.95 ...

172.45110.47AnalogDevices ADI1.7 40 166.27–4.40.69

35.8513.92AnaptysBio ANAB ... dd25.99+0.15 ...

34.4112.50Andersons ANDE2.4 16 28.95–0.94.175

19.179.28Angi ANGI ... cc12.51–0.33 ...

28.75 8.05AngioDynamicsANGO ... dd28.11+1.34 ...

26.30 10.52 AngionBiomedANGN ... ...11.62+0.09 ...

48.3732.04AnikaTherap ANIK ... dd43.15–1.02 ...

38.0115.33Annexon ANNX ... dd23.27–0.06 ...

12.093.15AnPacBioMedANPC ... ... 4.23+0.01 ...

73.0025.49ApellisPharm APLS ... dd67.00–2.84 ...

43.7619.48ApogeeEnt APOG2.0 46 39.40–0.93.20

9.011.25ApolloEnd APEN ... dd 8.18–0.06 ...

15.277.33ApolloInv AINV9.0 8 13.81–0.18.05

186.59110.22AppFolio APPF ... 31135.14–4.64 ...

42.909.80AppHarvest APPH ... dd14.85+0.05 ...

18.580.60AppHarvestWtAPPHW ... ... 5.50+0.16 ...

260.0044.03Appian APPN ... dd133.60–0.58 ...

145.65 89.15Apple AAPL .6 33145.11+5.15.22

9.673.53AppliedGeneticAGTC ... dd 3.99–0.13 ...

146.0054.15ApplMaterialsAMAT .7 28134.90–3.26.24

78.2220.02AppliedMolecularAMTI ... dd43.24–2.43 ...

17.576.75AppliedOptoelecAAOI ... dd 8.02–0.37 ...

33.3413.58AppliedTherapAPLT ... dd22.06+1.25 ...

90.0349.41Applovin APP ... dd66.18–5.89 ...

32.483.88ApreaTherapAPRE ... dd 5.63+0.37 ...

34.5020.07Apria APR ... ...27.75–0.17 ...

6.472.30Aptinyx APTX ... dd 2.89+0.07 ...

14.231.16Aptorum APM ... 19 3.02–0.11 ...

12.014.35ApyxMedicalAPYX ... dd 9.63–0.65 ...

9.473.17AquestiveTherapAQST ... dd 3.64–0.17 ...

11.434.27Aravive ARAV ... dd 5.00–0.73 ...

9.021.71ArbutusBiopharmaABUS ... dd 2.92–0.03 ...

93.9626.79ArcBest ARCB .5 1760.44+1.92.08

41.2826.91ArchCapital ACGL ... 1038.50–1.01 ...

36.804.68Arcimoto FUV ... dd14.24+0.03 ...

50.4023.19ArcoPlatformARCE ... cc27.68–3.80 ...

129.7124.87ArcturusTherapARCT ... dd32.09–2.64 ...

38.4917.51ArcutisBiotherapARQT ... dd26.49+0.14 ...

9.234.96Ardelyx ARDX ... dd 8.05+0.16 ...

90.1959.55ArenaPharmARNA ... dd68.01–2.55 ...

20.1013.15AresCapital ARCC8.0 6 20.01+0.08.40

382.15212.66arGEN-X ARGX ... dd313.07–3.02 ...

54.7813.22ArrayTech ARRY ... ...15.92+0.13 ...

37.189.92Arrival ARVL ... dd15.55+0.35 ...

12.630.76ArrivalWt ARVLW ... ... 4.03+0.23 ...

38.2624.51ArrowFinancialAROW2.9 12 36.05+0.09.26

93.6632.86ArrowheadPharmARWR ... dd67.14+4.01 ...

42.7033.01ArtesianRscsAARTNA2.8 21 37.27–1.47.261

92.7719.68Arvinas ARVN ... dd82.57+2.69 ...

183.98119.11AscendisPharmaASND ... dd126.05–7.79 ...

6.751.26AslanPharm ASLN ... dd 3.41+0.12 ...

13.174.70AspenGroupASPU ... dd 6.48+0.06 ...

162.5693.55AspenTech AZPN ... 31145.49+2.50 ...

27.84 3.39 AssemblyBiosciASMB ... dd 3.68+0.01 ...

80.0042.92AstecIndustriesASTE .7 4061.40+0.04.11

22.479.53AstraSpace ASTR ... dd13.58–1.89 ...

6.500.85AstraSpaceWtASTRW ... ... 4.64–0.51 ...

64.9446.48AstraZeneca AZN2.3 39 59.63–1.16.95

20.936.30Astronics ATRO ... dd18.43+0.62 ...

18.056.36AstroNova ALOT ... 7214.22+0.20 ...

28.2011.33AtaraBiotherapATRA ... dd14.15–1.77 ...

94.1718.72AteaPharm AVIR ... 8822.99–0.29 ...

15.243.66Athenex ATNX ... dd 4.23–0.33 ...

34.799.70AthiraPharmaATHA ... dd10.89+0.35 ...

15.971.59AtlanticAmericanAAME .5 5 4.36–0.03.02

28.939.81AtlCapitalBcshsACBI ... 1524.71–0.59 ...

42.4519.51AtlUnionBkshs AUB3.1 14 36.48+0.28.28

48.4926.31AtlanticaSust AY4.5cc37.33–0.79.43

44.437.44Atlanticus ATLC ... 842.80+1.15 ...

76.2246.12AtlasAir AAWW ... 567.78–1.15 ...

12.514.95AtlasTech ATCX ... dd 9.35–0.60 ...

273.34 160.01Atlassian TEAM ... dd268.64+5.92 ...

21.377.68Atreca BCEL ... dd 9.01+0.06 ...

83.05 34.04AtriCure ATRC ... dd82.24+1.14 ...

745.00567.00Atrion ATRI1.2 36 606.65+3.651.75

51.6433.91AuburnNatlBncpAUBN3.0 16 34.66–0.70.26

44.9425.90AudioCodesAUDC .9 3533.10–0.15.16

20.509.72AuriniaPharmAUPH ... dd12.58–0.15 ...

18.983.71AuroraCannabis ACB ... dd 8.24–0.38 ...

11.001.40AuroraMobile JG ... dd 2.80–0.33 ...

321.13215.83Autodesk ADSK ... 51295.38–2.36 ...

17.194.60AutolusTherapAUTL ... dd 7.00+0.27 ...

203.97 127.31ADP ADP1.8 35 203.72+2.24.93

10.334.83AvadelPharmAVDL ... dd 7.01–0.24 ...

13.009.80AveannaHealthAVAH ... ...11.55–0.92 ...

17.909.86AvePoint AVPT ... dd10.95–1.00 ...

5.471.15AvePointWt AVPTW ... ... 2.91–0.45 ...

43.769.25AviatNetworksAVNW ... 631.90+0.02 ...

39.996.89AvidTechnologyAVID ... 8439.48+0.07 ...

37.4619.12AvidityBio RNA ... dd25.21+1.59 ...

95.1024.44AvisBudget CAR ... dd74.31–4.63 ...

45.4324.30Avnet AVT2.2 25 39.57–0.46.22

6.522.54Aware AWRE ... dd 3.64–0.05 ...

50.2120.40AxcelisTechs ACLS ... 2437.97–1.54 ...

6.843.03AxcellaHealthAXLA ... dd 4.06+0.09 ...

212.3778.28AxonEnterpriseAXON ... dd178.29+0.50 ...

68.1934.00Axonics AXNX ... dd62.92–2.54 ...

90.0050.05AxsomeTherapAXSM ... dd65.32–0.72 ...

28.68 7.74 AyalaPharm AYLA ... dd 8.23–0.93 ...

18.20 7.70 AziyoBiologicsAZYO ... dd 8.03–1.07 ...

B

19.752.92BBQHoldingsBBQ ... dd16.40–1.76 ...

16.157.73BCBBancorpBCBP4.2 9 13.41+0.02.14

4.962.01BELLUSHealth BLU ... dd 3.02–0.14 ...

6.522.22BGCPartnersBGCP .7 24 5.57–0.16.01

63.4216.08BJsRestaurantsBJRI ... dd48.25+0.24 ...

98.9548.41BOKFin BOKF2.4 12 85.44–0.50.52

33.5615.75BRPGroup BRP ... dd26.65–0.30 ...

96.4440.03BRP DOOO .5 1178.89–0.53.1034

78.9521.21BRileyFin RILY2.3 4 71.96–4.492.50

19.7610.02BTRS BTRS ... dd12.85–0.58 ...

354.82114.75Baidu BIDU ... 9181.36–15.34 ...

134.5891.60Balchem BCPC .4 48130.97–0.32.58

42.2812.68BallardPowerBLDP ... dd16.99–1.20 ...

77.3834.74BancFirst BANF2.2 17 60.82–0.40.34

198.61107.01Bandwidth BAND ... dd130.68–7.00 ...

45.8320.10BankOZK OZK2.7 13 42.55+0.65 .285

15.386.52BankofCommerceBOCH1.7 13 13.72–0.84.06

31.3117.40BankofPrincetonBPRN2.5 13 28.50–0.19.18

21.748.11Bank7 BSVN2.4 9 18.20+0.30.11

11.966.81BankFinancialBFIN3.5 20 11.33–0.22.10

30.0014.08BankwellFinBWFG2.0 21 27.67+0.12.14

60.4230.05Banner BANR3.1 13 52.97–0.84.41

57.0030.07Baozun BZUN ... 3732.99–1.51 ...

79.7347.90BarrettBus BBSI1.7 17 72.49–0.06.30

37.006.63BassettFurnitureBSET2.3 13 24.90–1.50.125

19.009.67BayCom BCML ... 1417.90 ... ...

60.9324.56BeaconRoofBECN ... 2354.23+0.57 ...

138.5218.76BeamTherapBEAM ... dd100.99–29.22 ...

3.421.15BeasleyBroadcastBBGI ... dd 2.84–0.11 ...

53.907.39BedBath BBBY ... 4029.60–1.70 ...

388.97192.01BeiGene BGNE ... dd329.25–10.01 ...

22.008.57BelFuseA BELFA1.6 10 14.58–0.11.06

23.009.48BelFuseB BELFB2.0 8 13.89–0.45.07

17.589.36Benefitfocus BNFT ... dd13.32–0.50 ...

67.0027.00BentleySystems BSY .2 cc64.20–0.63.03

113.5335.51BerkeleyLights BLI ... dd47.91+2.57 ...

7.102.52Berry(bry) BRY2.5dd 6.52–0.22.04

221.0099.86BeyondMeatBYND ... dd140.32–10.49 ...

33.2015.25BicycleTherapBCYC ... dd31.11–0.82 ...

37.752.46Big5SportingGdsBGFV2.8 7 25.36–0.50.18

162.5042.17BigCommerceBIGC ... dd69.97+4.89 ...

157.6638.54Bilibili BILI ... dd106.74–12.84 ...

467.42 228.67Bio-Techne TECH .3 cc465.39+15.82.32

76.6327.15BioAtla BCAB ... ...42.00–1.66 ...

17.944.87BioceresCropBIOX ... dd13.25–0.85 ...

17.743.30BioCryst BCRX ... dd16.36–0.12 ...

5.453.04BioDeliverySciBDSI ... 15 3.70 ... ...

31.99 10.40 Biodesix BDSX ... dd11.94–0.22 ...

468.55223.25Biogen BIIB ... 19358.16+9.44 ...

131.9571.35BioMarinPharmBMRN ... 2183.62–1.85 ...

22.2213.41BiomeaFusionBMEA ... ...15.69+0.49 ...

252.7854.10BioNTech BNTX ... 38217.40–6.60 ...

19.9410.74Bioventus BVS ... ...16.33–0.18 ...

10.000.21Bitfarms BITF ... dd 3.90–0.16 ...

37.76 10.92 BlackDiamondBDTX... dd11.46–0.57 ...

80.0046.86Blackbaud BLKB ... cc75.35–1.63 ...

154.6171.20BlackLine BL ... dd115.21+1.34 ...

4.472.30BlackRockCapInvtBKCC10.0dd 4.02+0.03.10

15.078.75BlkRkTCPCapTCPC8.6 5 14.02–0.10.30

32.819.42BloominBrandsBLMN... dd27.15–0.06 ...

18.838.37Blucora BCOR... ...17.10–0.15 ...

28.9011.04BlueBird BLBD ... 5723.22+0.08 ...

68.3924.24bluebirdbio BLUE ... dd30.57–0.80 ...

25.276.30BlueCity BLCT ... dd 7.18+0.08 ...

4.261.20BlueknightEnerBKEP4.5 2 3.55–0.15.04

125.6166.20BlueprintMedBPMC... 1585.97–0.06 ...

43.07 13.25 BoltBiotherapBOLT ... dd14.78–0.56 ...

2516.001589.00BookingHldgsBKNG... cc2194.99–43.90 ...

55.0936.05Bottomline EPAY... dd37.78+0.40 ...

14.9012.60BowmanConsultBWMN... ...13.90+0.05 ...

11.775.55Brainsway BWAY... dd 9.61–0.52 ...

73.5026.17BridgeBioPharmaBBIO ... dd64.17+0.32 ...

21.8013.01BridgfordFoodsBRID ... 2513.10–0.45 ...

25.267.45Brightcove BCOV... 8213.83–0.40 ...

49.9925.20BrighthouseFin BHF ... dd43.68–1.71 ...

495.14304.18Broadcom AVGO3.0 45 480.18+12.013.60

19.2010.46BrookfieldProp BPY .0 dd18.98–0.05.3325

19.1810.46BrookfieldPropREITBPYU7.0dd18.98 ....3325

17.148.13BrooklineBcp BRKL3.3 12 14.42–0.31.12

108.7242.65BrooksAutoBRKS.4 7289.85–1.86.10

80.14 37.27Bruker BRKR.2 6080.06+2.50.04

49.8323.96BrynMawrBankBMTC2.6 13 40.79–0.56.27

53.9919.03BuildersFirstSrcBLDR... 1342.77–0.49 ...

84.8038.91Bumble BMBL... ...53.30–2.10 ...

17.70 9.03 BurgerFiIntl BFI ... dd 9.75–0.01 ...

4.461.35BurgerFiIntlWtBFIIW... ... 2.23–0.04 ...

39.7518.64BurningRockBioBNR ... dd27.41–0.42 ...

24.9512.12BusFirstBcshsBFST2.1 12 22.83–0.33.12

C

14.638.30Cadiz CDZI ... dd13.71–0.77 ...

53.6428.75C&FFin CFFI3.2 7 49.86–3.16.40

24.7516.45CBFinSvcs CBFV4.2dd22.76+0.38.24

33.2913.82CBTX CBTX1.9 23 26.93+0.20.13

55.5139.38CDKGlobal CDK1.2 6 49.94+0.02.15

184.58105.87CDW CDW .9 30177.98+1.09.40

83.9535.62CEVA CEVA... dd44.95–1.67 ...

48.9822.40C4Therap CCCC... dd38.42–1.30 ...

106.7581.28CHRobinsonCHRW2.2 21 93.17–0.61.51

17.297.76CimComm CMCT3.5dd 8.65–0.41.075

19.782.15CLPS CLPS ... 12 4.17+0.01 ...

198.61131.35CMCMaterialsCCMP1.2dd148.70+2.70.46

221.82146.89CMEGroup CME1.7 39 209.62–3.90.90

26.8513.95CNBFinPA CCNE3.0 11 22.93–0.61.17

61.6922.51CompassPathCMPS... dd36.65–0.62 ...

90.5936.32CRAIntl CRAI1.2 23 84.04–1.41.26

220.2076.71CRISPRTherapCRSP... dd144.33–11.55 ...

49.2837.51CSGSystemsCSGS2.2 26 46.06–0.73.25

2.350.65CSICompresscoCCLP2.2dd 1.82–0.07.01

14.336.95CSP CSPI ... cc10.55–0.03 ...

143.7864.72CSWIndustrialsCSWI .5 44118.51–0.50.15

34.9622.39CSX CSX1.2 27 31.83–0.75.0933

25.0015.57CVBFin CVBF3.6 13 19.94–0.36.18

16.387.05CabalettaBioCABA... dd 8.34–0.09 ...

149.0895.24CadenceDesignCDNS... 59138.50+0.56 ...

113.4629.06CaesarsEnt CZR ... dd96.86–5.55 ...

19.809.23CaesarstoneCSTE6.0 26 14.06–0.39.21

46.66 34.42 Cal-MaineFoodsCALM.4 2636.01+0.27.034

14.517.01CalAmp CAMP... dd12.28–0.36 ...

85.4056.16CalavoGrowersCVGW1.9cc61.60–2.001.15

19.8810.19CaliforniaBncpCALB ... 2217.42–1.19 ...

6.19 1.84 CalitheraBiosciCALA ... dd 2.03–0.01 ...

38.0020.85CalliditasTherapCALT ... dd32.00+1.80 ...

7.502.17CalumetSpecialtyCLMT... dd 7.06–0.01 ...

12.433.16Calyxt CLXT ... dd 4.81+0.86 ...

66.409.60CambiumNtwksCMBM... 3447.65+0.51 ...

49.6628.32CamdenNationalCAC3.1 11 46.45–0.84.36

40.4712.74Camtek CAMT... 4635.17–0.90 ...

39.101.77Canaan CAN ... dd 6.74–0.58 ...

67.3921.65CanadianSolarCSIQ ... 4340.81–2.27 ...

24.906.51Canoo GOEV... dd 9.01–0.07 ...

7.331.21CanooWt GOEVW... ... 2.47–0.13 ...

56.5013.83CanopyGrowthCGC ... dd22.15–1.13 ...

12.996.66Cantaloupe CTLP ... dd11.22–1.03 ...

18.0010.20CanterburyParkCPHC... 5114.49–0.16 ...

24.929.02CapitalBancorpCBNK... 919.96–0.30 ...

28.9817.55CapitalCityBankCCBG2.3 12 25.66+0.08.15

13.655.48CapitalProductCPLP3.3 6 12.02–0.23.10

28.1012.32CapitalSouthwestCSWC6.3 10 26.48+1.46.10

14.388.75CapitolFedFinCFFN3.0 20 11.51–0.13.20

23.009.01CapStarFin CSTR1.2 13 20.42–0.03.06

29.6511.80CaraTherap CARA... 6013.91–0.47 ...

48.2827.70CardiovascularSys CSII ... dd43.00+0.34 ...

161.4755.89Cardlytics CDLX... dd123.45+0.81 ...

13.407.35Carecloud MTBC... dd 8.03–0.11 ...

99.8329.86CareDx CDNA... dd87.54–2.45 ...

18.429.90CareMax CMAX... dd14.09+1.34 ...

7.151.27CareMaxWt CMAXW... ... 5.03+0.13 ...

24.8916.27CareTrustREITCTRE4.5 28 23.74+0.12.265

36.5419.24CarGurus CARG... 3425.81+0.37 ...

12.904.06CarLotz LOTZ ... cc 5.18–0.09 ...

3.110.80CarLotzWt LOTZW... ... 1.74+0.10 ...

48.44 23.48Carlyle CG2.1 9 47.71+0.92.25

23.269.39CarParts.comPRTS... dd18.76–0.33 ...

8.094.62CarrolsRestr TAST ... dd 5.19–0.90 ...

16.286.30CarterBkshrsCARE... dd11.54–1.19 ...

13.153.65CasaSystemsCASA... 26 8.77+0.12 ...

69.6050.35CasellaWasteCWST... 3464.31–0.32 ...

229.18150.50CaseysGenStoresCASY.7 24197.28+2.18.34

48.5535.19CassInfoSysCASS2.6 24 41.53+0.53.27

107.6936.15CastleBiosci CSTL ... dd73.39+2.45 ...

8.591.25CatabasisPharmCATB... dd 2.01–0.07 ...

45.1920.59CathayGenBncpCATY3.3 12 38.14–0.75.31

242.06162.88CavcoIndustriesCVCO... 26216.29–10.72 ...

9.475.95CECOEnv CECE... 44 7.34–0.02 ...

34.71 13.55 Cellectis CLLS ... dd15.78+0.62 ...

11.99 4.62 CelyadOncologyCYAD... dd 4.74–0.49 ...

26.9020.00CentessaPharmCNTA... ...21.93–0.19 ...

14.798.61Centogene CNTG... dd11.72+0.82 ...

62.9134.19CentralGardenCENT... 1852.36+0.97 ...

55.8233.01CentralGardenACENTA... 1646.95–0.09 ...

19.606.27CenturyAluminumCENX... dd12.71–0.48 ...

121.3263.28CenturyBancorpACNBKA.6 16114.06–0.06.18

30.0318.93CenturyTherapIPSC ... ...27.61–1.65 ...

6.902.03Ceragon CRNT... dd 3.72–0.05 ...

139.0034.23Cerence CRNC... cc114.41–9.33 ...

84.2066.75Cerner CERN1.1 30 79.57+0.11.22

41.7924.36Certara CERT... ...26.98–0.28 ...

8.87 4.99 Cerus CERS... dd 5.27–0.34 ...

30.486.87ChampionX CHX ... dd24.86–0.51 ...

24.219.76ChangeHlthcrCHNG... dd22.53–0.39 ...

81.6339.38ChangeHlthcrUnCHNGU4.0...75.20–1.10.75

749.31 525.87CharterCommsCHTR... 42736.47+4.55 ...

139.26109.07CheckPoint CHKP... 20123.80+6.86 ...

23.10 5.21 CheckmatePharmCMPI ... dd 5.50–0.36 ...

65.8120.25CheesecakeCAKE... dd51.66–1.67 ...

35.5711.06ChefsWarehouseCHEF... dd30.95–0.12 ...

70.299.53ChemoCentryxCCXI ... dd16.77+3.59 ...

47.4324.66ChemungFinlCHMG2.9 9 43.20–1.10.31

56.9940.00ChesapeakeEner CHK2.5dd54.81+0.22.3438

31.0015.00ChesapeakeWtCCHKEL... ...22.11+0.21 ...

5.742.77Chiasma CHMA... dd 4.48–0.23 ...

47.728.16ChickenSoupACSSE... dd39.01–1.46 ...

103.3317.78Children'sPlacePLCE ... 7594.54+1.50 ...

11.572.22Chimerix CMRX... dd 7.77–0.56 ...

31.407.11ChinaFinanceJRJC ... dd10.49+0.19 ...

2.591.27ChinaIndex CIH ... 4 1.72–0.20 ...

1.35 0.52 ChinaXDPlasticsCXDC... dd .55–0.04 ...

27.4712.66Chindata CD ... dd13.95–0.74 ...

21.6810.95ChinookTherapKDNY... dd14.79+0.73 ...

36.48 18.20ChipMOSTechsIMOS ... 1536.03+1.54 ...

258.32123.64ChurchillDownsCHDN.3 dd191.78–9.26.622

49.9912.55Chuy's CHUY... 4536.47–0.52 ...

4.34 1.73 CidaraTherapCDTX... dd 1.90–0.12 ...

128.8768.27Cimpress CMPR... dd110.71+1.66 ...

124.3767.18CincinnatiFin CINF2.1 6 118.87+1.03.63

2.330.45Cinedigm CIDM ... dd 1.26+0.03 ...

390.25 261.65Cintas CTAS.8 43388.32+4.82.75

103.2555.84CirrusLogic CRUS... 2485.79+0.12 ...

55.3535.28CiscoSystemsCSCO2.8 22 53.74+0.20.37

111.4415.57CitiTrends CTRN... 1186.77–4.56 ...

14.816.48CtznCmntyBcpCZWI1.7 10 13.60–0.15.23

27.88 17.76 CitizensHoldingCIZN5.3 13 18.24–0.20.24

173.56111.26CitrixSystemsCTXS1.3 35 116.17–2.76.37

88.4955.03CityHolding CHCO3.1 15 75.11+0.04 .58

27.95 10.26Clarus CLAR.4 7926.84+0.02.025

19.792.33CleanEnerFuelsCLNE... dd 9.16–0.84 ...

FIVE-DAY NASDAQ COMPOSITE

Monday Tuesday Wednesday Thursday Friday

14780

14680

14580

14480

14380

10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm

H O L I D A

Y +24.32 +1.42 -105.28 +142.13

(PrevFri's

Close)

Vise Squad: As China tightened it squeeze on tech firms, the Biden ad-

ministration vowed to scrutinize tech mergers. In a dramatic Friday turn-

around, the Nasdaq ended at 14,702—up 0.4% for the four day week.

NOTICE TO READERS:

SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters

PleasevisittheMarketLabhomepageonbarrons.comunderData.

http://www.barrons.com/market-data/market-lab