M20 BARRON’S July 12, 2021
43.6413.47Clearfield CLFD ... 4037.57+0.01 ...
7.29 1.25ClearsideBiomedCLSD ... dd 5.51+0.13 ...
28.856.31CloverHealthCLOV ... dd 9.27–2.44 ...
17.231.33CloverHealthWtCLOVW ... ... 3.30–1.15 ...
11.104.08ClovisOncologyCLVS ... dd 5.42–0.27 ...
33.7611.58CoastalFinl CCB ... 1928.84–0.06 ...
460.00223.05CocaColaConCOKE .3 18392.50–0.89.25
25.70 16.50 CodexDNA DNAY ... ...17.33–2.55 ...
29.5610.94Codexis CDXS ... dd22.41+0.31 ...
37.857.90CodiakBioSciCDAK ... dd18.06–0.07 ...
21.98 11.62CodorusValleyBncpCVLY2.0 14 21.58+1.08.02
14.88 6.67 CogentBio COGT ... dd 6.89–1.02 ...
90.9653.20CogentCommCCOI3.9cc75.98+0.13.78
101.8258.82Cognex CGNX .3 6986.58+1.98.06
82.7354.92CognizantTechCTSH1.4 24 69.14–0.47.24
38.0022.22CognyteSoftwareCGNT ... ...23.82+0.23 ...
270.99103.00Coherent COHR ... dd258.87–2.91 ...
22.2212.90CoherusBioSciCHRS ... dd13.53–0.20 ...
51.8615.73Cohu COHU ... 5335.72–0.50 ...
429.54208.00CoinbaseGlblCOIN ... 87253.88+13.16 ...
26.9115.66CollegiumPharmCOLL ... 2022.57–0.73 ...
120.3050.95ColliersIntl CIGI .1 cc111.82–1.59.05
24.266.00Collplant CLGN ... 8120.06–1.08 ...
19.599.52ColonyBankcorpCBAN2.3 11 18.13+0.18.1025
50.6822.62ColumbiaBankingCOLB3.1 13 36.07–1.44.28
18.8110.27ColumbiaFin CLBK ... 2617.29+0.14 ...
114.9873.11ColumbiaSportswrCOLM1.0 41 101.22–0.08.26
57.0631.55ColumbusMcKinnCMCO .5 cc46.86–1.12.06
59.1139.14ComcastA CMCSA1.7 23 58.03–0.39.25
83.0650.50CommerceBcshrsCBSH1.4 21 73.86–1.20.2625
13.612.08CommVehicleCVGI ... dd 9.79+0.04 ...
22.187.66CommScopeCOMM ... dd21.71+0.23 ...
11.453.70CommsSystems JCS ... dd 6.64–0.21 ...
47.5327.74CmntyTrBcp CTBI3.8 9 40.20–0.18.385
13.88 7.65CommWestBcshsCWBC2.1 12 13.49–0.01.07
82.1736.50CommVaultSysCVLT ... dd79.29+2.04 ...
19.906.74Compugen CGEN ... dd 7.71–0.31 ...
36.3721.82ComputerProgramsCPSI .0 3231.83–0.98.10
11.684.02ComputerTaskCTG ... 17 9.54–0.12 ...
5.251.80comScore SCOR ... dd 4.54–0.33 ...
11.071.87ComSovereignCOMS ... dd 2.13–0.22 ...
30.4012.96ComtechTelCMTL1.6dd24.87–0.78.10
166.2880.00Concentrix CNXC ... ...162.64–1.61 ...
13.50 3.61 ConcertPharmCNCE ... dd 3.75–0.40 ...
8.501.88Conduent CNDT ... dd 7.19–0.04 ...
57.99 40.50 Confluent CFLT ... dd45.81+2.31 ...
5.002.16Conifer CNFR ... 38 2.76–0.12 ...
25.00 14.02ConnectBiopharmaCNTB ... ...20.63+0.92 ...
28.7213.15ConnectOneBncpCNOB1.7 10 25.76+0.04.11
31.489.06Conn's CONN ... 825.69–0.08 ...
9.894.45ConsldCommCNSL ... dd 8.74–0.14 ...
15.3710.01ConsldWaterCWCO2.9cc11.74–0.10.085
39.3017.00ConstellPharmCNST ... dd33.96+0.06 ...
36.5815.53ConstructionPtrsROAD ... 4430.77–0.50 ...
5.123.00ConsumerPtfoCPSS ... 7 4.55+0.11 ...
32.857.52ContextLogic WISH ... ...11.14–0.51 ...
139.13 80.85Copart CPRT ... 39138.49+3.25 ...
47.8423.69Core-Mark CORE1.2 30 44.52+0.20.13
18.803.86CorMedix CRMD ... dd 6.99+0.05 ...
55.5032.99CornerstoneOnDemCSOD ... dd51.69–0.47 ...
51.3714.09CorsairGamingCRSR ... 2031.73–0.34 ...
60.7226.66Cortexyme CRTX ... dd57.45+2.30 ...
140.82 72.20Corvel CRVL ... 54138.94+2.75 ...
5.742.41CorvusPharmCRVS ... dd 2.56–0.15 ...
95.2866.20CoStar CSGP ... cc86.28+3.70 ...
414.00 307.00Costco COST .8 39412.37+13.43.79
35.8217.04CountyBancorpICBK1.2 15 33.61–0.85.10
377.04215.00CoupaSoftwareCOUP ... dd266.64+1.60 ...
23.9713.23CovenantLogistCVLG ... dd19.48–1.10 ...
40.7818.67Covetrus CVET ... dd26.10–0.10 ...
44.0714.91Cowen COWN1.0 3 40.34–1.63.10
178.8296.16CrackerBarrelCBRL3.2 14 145.57–3.921.00
539.00266.74CreditAcceptanceCACC ... 11448.65–4.56 ...
129.9056.39Cree CREE ... dd94.88–1.06 ...
19.9511.62CrescentCapBDCCCAP8.7 4 18.87+0.04.41
7.552.60Cresud CRESY ... dd 6.79+0.26 ...
47.3614.88Cricut CRCT ... 3933.50–1.58 ...
21.6411.61CrineticsPharmCRNX ... dd20.99+0.99 ...
46.65 11.49Criteo CRTO ... 3544.63+0.05 ...
118.6832.80Crocs CROX ... 20117.00+0.20 ...
15.834.92Cronos CRON ... dd 8.07–0.28 ...
18.905.69CrossCtyHlthcrCCRN ... 7015.54–0.25 ...
15.677.96CrossFirstBkshs CFB ... 3413.43–0.59 ...
269.68 93.37CrowdStrikeCRWD ... dd264.44+11.85 ...
59.85 24.35 CullinanOncologyCGEM ... ...27.20+1.35 ...
3.942.58CumberlandPharmCPIX ... dd 3.10+0.12 ...
14.843.67CumulusMediaCMLS ... dd14.11+0.05 ...
151.8036.15CureVac CVAC ... ...58.80–5.96 ...
17.400.90Curis CRIS ... dd 7.81+0.14 ...
50.00 11.03Cutera CUTR ... dd49.09–0.35 ...
29.00 17.75 CVRx CVRX ... ...18.54–6.92 ...
169.7095.12CyberArkSoftwareCYBR ... dd139.61+7.12 ...
43.4820.81CyberOpticsCYBE ... 4840.82–0.20 ...
8.962.08CyclerionTherapCYCN ... dd 3.72–0.20 ...
9.063.16CymaBayTherapCBAY ... dd 4.36+0.02 ...
86.7761.64CyrusOne CONE2.7cc74.61+3.41.51
23.1016.00CyteirTherap CYT ... ...18.89–0.50 ...
30.1414.71CytokineticsCYTK ... dd19.59–1.02 ...
10.05 5.82 CytomXTherapCTMX ... dd 6.07–0.17 ...D
7.381.35DBVTech DBVT ... dd 5.57–0.12 ...
4.591.00DIRTTEnvl DRTT ... dd 4.25–0.01 ...
47.0524.51DISHNetworkDISH ... 1141.50–1.08 ...
70.0024.04DMCGlobalBOOM ... dd57.05–2.16 ...
15.23 12.75D-MarketElecHEPS ... ...14.26+0.19 ...
18.0212.42DSPGroup DSPG ... dd15.06–0.04 ...
35.9815.42DXPEnts DXPE ... dd32.87–0.74 ...
61.2719.53DadaNexus DADA ... dd26.21–0.90 ...
7.233.72Daktronics DAKT ... 26 6.30–0.13 ...
119.4369.73Datadog DDOG ... dd108.12+1.65 ...
51.7311.23Dave&Buster'sPLAY ... dd38.51–1.42 ...
7.450.70DAVIDsTEADTEA ... dd 3.96–0.22 ...
4.471.39DawsonGeophysDWSN ... dd 2.65+0.01 ...
27.0417.19DayOneBiopharmDAWN ... ...21.75–1.10 ...24.396.18DecibelTherapDBTX... ... 7.46–1.58 ...
68.4031.77DecipheraPharmDCPH... dd34.82–1.63 ...
93.9422.36DenaliTherapDNLI ... cc72.24–4.76 ...
69.5441.06DentsplySironaXRAY.7 7962.42–1.47.11
71.23 50.53Descartes DSGX... cc71.08+0.58 ...
50.50 18.02 DesignTherapDSGN... ...18.55–0.81 ...
5.602.25Deswell DSWL4.3 9 4.70+0.09.10
456.23305.63DexCom DXCM... 88440.73+9.14 ...
179.35112.06DiamondHillInvtDHIL2.4 10 167.42+1.531.00
102.5323.63DiamondbkEnerFANG1.8dd89.42–8.64.40
39.67 16.50DicernaPharmaDRNA... dd38.04+0.27 ...
25.6110.55DigiIntl DGII ... 6920.02 ... ...
58.7411.77Digimarc DMRC... dd30.61–1.86 ...
35.8716.51DimeCommBcshsDCOM3.0 33 32.39–0.71.24
91.0245.40Diodes DIOD ... 3276.67–3.14 ...
150.7226.00DiscoveryB DISCB... 4058.50–5.47 ...
78.1419.07DiscoveryA DISCA... 2029.30–1.84 ...
66.7017.21DiscoveryC DISCK... 1927.77–1.56 ...
18.6113.50Diversey DSEY... ...17.66 ... ...
5.582.85DiversifiedHlthcrDHC1.0dd 4.12–0.09.01
6.000.76DixieGroup DXYN... dd 3.14–0.06 ...
56.1929.57dLocal DLO ... ...49.69–3.30 ...
68.0026.95Docebo DCBO... dd61.96–0.47 ...
293.65 179.49DocuSign DOCU... dd288.02+9.20 ...
4.851.03Dogness DOGZ... dd 2.15+0.03 ...
120.3784.41DollarTree DLTR ... 1699.51+0.06 ...
84.57 29.29Domo DOMO... dd82.36+2.27 ...
16.4813.27DonegalGroupADGICA4.4 7 14.70–0.18.16
16.3610.72DonegalGroupBDGICB4.0 8 14.16–0.20.1425
17.749.90DorchesterMnlsDMLP6.6 24 16.59–0.64.3034
113.1363.03DormanProductsDORM... 29104.82–0.01 ...
20.54 5.23 DouYuIntl DOYU... 91 5.45–1.19 ...
74.3827.54DraftKings DKNG... dd49.09–2.19 ...
36.6017.55DreamFindersDFH ... ...20.86–2.09 ...
35.5622.26DrivenBrandsDRVN... ...29.14–1.57 ...
31.31 17.66Dropbox DBX ... dd31.05+0.37 ...
59.4033.91DuckCreekTechDCT ... dd40.22–3.01 ...
20.786.16DuluthHoldingsDLTH ... 2119.10–0.31 ...
32.3213.50DyneTherap DYN ... ...21.01–0.23 ...E
3.981.29ECMOHO MOHO... dd 1.44–0.09 ...
10.682.25EDAPTMS EDAP... dd 6.36–0.54 ...
18.2311.05ESSABancorpESSA3.0 10 16.22–0.06.12
31.9920.45EVOPaymentsEVOP... dd29.13+0.21 ...
7.242.55EXFO EXFO... cc 5.94–0.02 ...
26.1315.00EagleBncpMTEBMT1.7 7 22.89–0.10.0975
56.4713.61EagleBulkShipEGLE... dd43.07–2.29 ...
53.4336.48EaglePharmEGRX... 4446.71+2.47 ...
76.7530.71Eargo EAR ... dd34.61–3.15 ...
82.5330.49EastWestBncpEWBC1.8 16 72.68+0.21.33
23.0311.74EasternBanksharesEBC1.6 63 19.79–0.50.08
33.9615.75Eastern EML1.4 23 30.47–0.31.11
14.952.37EbangIntl EBON... ... 2.62–0.25 ...
70.7745.36eBay EBAY1.0 17 69.46–0.62.18
64.1417.83Ebix EBIX .9 1132.86+0.46.075
37.6521.65EchoGlobalLogECHO... 2628.73–0.93 ...
32.4219.75EchoStar SATS ... 2423.74–0.53 ...
40.4919.79EdgewiseTherapEWTX... ...23.53+3.12 ...
99.9527.01EditasMedicineEDIT ... dd48.57–6.33 ...
20.009.62EducDev EDUC3.1 8 12.70–0.08 .10
129.807.59EHang EH ... dd33.37–7.10 ...
120.2147.84eHealth EHTH... 3857.36–0.64 ...
13.497.57EigerBioPharmaEIGR ... dd 8.81+0.38 ...
42.36 15.64 89bio ETNB... dd17.89+0.45 ...
21.9613.96ElPolloLocoLOCO... 2819.01+0.45 ...
145.86110.69ElbitSystems ESLT1.4 23 128.89+0.29.44
15.309.05ElcLastMile ELMS... dd 9.72–0.74 ...
4.801.03ElcLastMileWtELMSW... ... 2.38+0.02 ...
3.630.82electroCore ECOR... dd 1.13 ... ...
150.30110.15ElectronicArts EA .5 49140.99–2.42.17
15.71 10.58ElevationOncELEV ... ...14.87–0.46 ...
6.771.34EloxxPharmELOX... dd 1.74–0.20 ...
10.872.95Emcore EMKR... 48 9.21–0.12 ...
56.9740.32EnantaPharmaENTA... dd43.47–0.73 ...
49.7429.21EncoreCapitalECPG... 547.06–0.38 ...
84.0145.32EncoreWire WIRE .1 1572.82–2.43.02
10.892.71EndoIntl ENDP... 10 3.79–0.51 ...
23.696.80EnergyRecovery ERII ... 3620.82–0.88 ...
229.0451.33EnphaseEnergyENPH... cc183.80–2.61 ...
98.6639.65EnsignGroupENSG.2 2787.52–1.11.0525
269.12148.56EnstarGroupESGR... 2238.78+0.23 ...
4.251.58EntasisTherapETTX ... dd 2.49–0.26 ...
126.4156.16Entegris ENTG.3 50118.00–0.58.08
36.7819.81EnterpriseBncpEBTC2.2 10 33.10–0.39.185
52.0025.21EnterpriseFinSvcsEFSC1.6 14 45.98–0.44.18
8.881.04EnthusiastGamingEGLX... dd 5.30–0.99 ...
16.136.70Epizyme EPZM... dd 7.73–0.23 ...
107.6466.11ePlus PLUS ... 1688.39+1.60 ...
5.15 2.90EpsilonEnergyEPSN... 37 5.09+0.04 ...
27.053.02Equillium EQ ... dd 5.54–0.21 ...
839.77586.73Equinix EQIX1.4cc820.32+19.822.87
33.7813.75EquityBcshsEQBK... dd29.87–0.83 ...
266.77 186.33 ErieIndemnityAERIE2.2 32 188.22–3.891.035
13.954.51ErytechPharmaERYP... dd 4.91–0.08 ...
25.7212.80Escalade ESCA2.5 11 22.57–0.42.14
52.4018.01EsperionTherapESPR... dd19.27–1.22 ...
10.304.80EtonPharm ETON... dd 5.90–0.11 ...
251.8697.50Etsy ETSY ... 55195.09–2.48 ...
167.7186.06EuronetWorldwideEEFT ... dd138.89–0.43 ...
19.933.65EveloBiosci EVLO... dd13.71+0.77 ...
8.300.80Ever-Glory EVK ... 9 2.78–0.07 ...
178.98100.17Everbridge EVBG... dd140.00+2.22 ...
21.0016.24EverCommerceEVCM... dd17.08–0.16 ...
63.4428.56EverQuote EVER... dd30.09–1.91 ...
9.014.30EverspinTechMRAM... dd 5.93–0.36 ...
24.349.75EVgo EVGO... ...11.93–3.17 ...
8.270.75EVgoWt EVGOW... ... 3.15–1.25 ...
10.240.97Evogene EVGN... dd 3.22–0.05 ...
17.382.85Evolus EOLS... dd12.79 ... ...
24.6710.31Exagen XGN ... dd14.50–0.52 ...
27.35 17.60 Exelixis EXEL ... 9018.01–0.25 ...
47.3633.97Exelon EXC3.4 40 44.91–0.22.3825
108.6658.15ExlService EXLS ... 37107.79+1.17 ...
66.488.10ExOne XONE... dd19.58–0.52 ...90.007.57eXpWorld EXPI ... cc38.95+0.87 ...
187.9376.75Expedia EXPE... dd167.74+0.32 ...
129.26 76.01ExpeditorsIntlEXPD.9 25128.40+0.40.58
102.4268.42Exponent EXPO.9 5590.31–0.46.20
59.2918.00ExtractionOil XOG ... 254.17–3.51 ...
12.063.73ExtremeNetworksEXTR... dd11.16–0.05 ...
15.063.51EyePointPharmEYPT ... dd 8.05–0.77 ...
7.684.34Ezcorp EZPW... dd 6.06+0.08 ...F
97.8849.34FAROTech FARO... cc78.94+0.61 ...
216.15116.79F5Networks FFIV ... 42190.86+2.87 ...
9.992.80FGFinancial FGF ... dd 8.32–0.65 ...
62.5038.60FRPHoldingsFRPH... 1456.58+1.08 ...
15.467.79FTCSolar FTCI ... ...11.28–1.44 ...
358.79 226.90Facebook FB ... 30350.42–4.28 ...
13.97 2.40 FangddNetworkDUO ... dd 2.59–0.42 ...
22.9111.79Fanhua FANH5.8 15 15.08–0.06.15
13.083.40FarmerBros FARM... dd10.50–1.99 ...
54.3242.38Fastenal FAST2.1 36 53.84+1.24.28
121.1629.37FateTherap FATE ... dd90.45–2.35 ...
10.90 3.28 FedNat FNHC10.7dd 3.36–0.66.09
57.2118.12FibroGen FGEN... dd26.47–0.17 ...
70.9743.00FidelityD&D FDBC2.4 16 50.68–2.98.30
18.525.36FiestaRestaurantFRGI ... dd13.69–0.51 ...
43.0617.40FifthThirdBncp FITB2.8 14 38.08–0.36.27
80.5059.7451job JOBS ... 3877.55–0.16 ...
33.1214.10FinInstitutions FISI3.7 8 29.25–0.42.27
22.5011.56FinchTherapFNCH... ...14.52–0.07 ...
25.5311.62FireEye FEYE ... dd21.34+1.00 ...
21.37 17.58 FirstAdvantage FA ... ...19.91–0.09 ...
48.8319.60FirstBancorpNCFBNC2.0 12 39.54–1.23.20
32.6319.10FirstBancorp FNLC4.4 11 28.78–0.75.32
40.4619.10FirstBancsharesFBMS1.5 13 36.55–0.52.14
14.416.05FirstBank FRBA.9 1013.20–0.09.03
27.6115.07FirstBusey BUSE3.8 11 24.33–0.38.23
28.6113.66FirstBusFinSvcs FBIZ2.7 10 26.71–0.74.18
901.17310.27FirstCitizBcshAFCNCA.2 14797.18–20.02.47
32.0017.21FstCmntyBcshFCBC3.4 12 29.11–0.47.25
22.4711.061stConstBncpFCCY1.9 11 20.62–0.74.10
4.792.37FirstEagleAltCapFCRD8.7 4 4.59+0.01.10
26.6211.28FirstFinBncpOHFFBC4.0 13 23.19–0.03.23
52.4926.71FirstFinBkshsFFIN1.2 32 49.54+0.16.15
47.0030.02FirstFinIN THFF2.7 10 39.95–0.37.53
15.158.60FirstFinNW FFNW2.9 15 14.95–0.17.11
25.8112.29FirstFoundationFFWM1.6 11 22.67–0.07.09
21.2911.54FirstGuarBcshsFGBI3.4 9 18.94–0.26.16
30.8014.16FirstHawaiian FHB3.5 19 29.36+0.23.26
41.5513.99FirstInternetBncpINBK .8 930.79–0.19.06
51.2427.42FirstInterBancFIBK3.8 15 42.73+0.83.41
50.6521.51FirstMerchantsFRME2.8 13 40.74–0.37.29
45.0022.24FirstMidBcshsFMBH2.0 17 40.08–0.60.205
24.2810.38FirstMidwestBncpFMBI2.9 18 19.13–0.35.14
18.749.45FirstNWBncpFNWB1.4 13 17.76+0.02.06
112.5055.35FirstSolar FSLR ... 1992.54+1.72 ...
51.0228.721stSource SRCE2.7 12 44.32–1.25.30
20.4810.74FirstUnited FUNC3.5 8 16.95–0.62 .15
31.7211.95FirstWesternFinMYFW... 724.72–1.68 ...
84.8351.15FirstCash FCFS1.6 30 77.17+0.35.30
7.372.98FirsthandTechValSVVC... 1 5.69–0.03 ...
178.22 98.66FirstService FSV .4 75178.14+3.50.1825
127.3492.15Fiserv FISV ... 85108.94–0.33 ...
205.2896.61FiveBelow FIVE ... 49194.19–3.42 ...
201.75107.10Five9 FIVN ... dd190.53+3.22 ...
28.3023.00FiveStarBncpFSBC2.5...24.01–0.30 .15
20.049.74Flex FLEX ... 1417.40–0.47 ...
14.396.71FlexionTherapFLXN ... dd 7.82–0.16 ...
51.1313.02Flexsteel FLXS1.5dd38.89–2.71.15
8.501.70Fluent FLNT ... dd 2.60–0.14 ...
12.453.71Fluidigm FLDM... dd 5.96+0.12 ...
25.229.92FlushingFin FFIC4.0 11 20.83–0.29.21
40.4927.63Flywire FLYW... dd34.53–0.55 ...
56.5629.44FocusFinPtrsFOCS... cc52.36+2.17 ...
28.279.21FoghornTherapFHTX ... dd10.33+0.14 ...
56.3321.10FormaTherapFMTX... dd24.93+0.12 ...
52.3922.37FormFactor FORM... 3435.23–1.30 ...
99.0675.30FormulaSys FORTY.9 2888.25–0.93.4781
47.4430.78ForresterResearchFORR... 6146.34+0.89 ...
23.9510.47Forterra FRTA ... 1723.58+0.12 ...
257.43 106.75Fortinet FTNT ... 87256.81+8.77 ...
100.9346.53ForwardAir FWRD.9 cc90.03–0.68.21
28.603.20Fossil FOSL ... dd13.42–0.20 ...
19.4711.21FosterLB FSTR ... 1118.00–0.86 ...
55.1121.404DMolecularFDMT... ...24.52+0.57 ...
15.5010.004Dpharma LBPS ... dd10.45–0.05 ...
1.760.664DpharmaWtLBPSW... ... 1.12+0.10 ...
44.8024.18FoxA FOXA1.3 11 36.45–0.87.23
42.1424.28FoxB FOX1.3 10 34.51–0.86.23
166.8869.95FoxFactory FOXF... 55157.86+2.61 ...
41.5019.50Franchise FRG4.3dd34.97–1.08.375
87.7048.89FranklinElec FELE .9 3281.16+0.81.175
21.69 7.70 FreelineTherapFRLN ... dd 8.11–0.10 ...
8.631.21FreightCarAmerRAIL ... dd 6.16+0.38 ...
13.068.82FrequencyElecFEIM ... cc 9.79+0.08 ...
58.377.34FrequencyTherapFREQ... dd 9.12+0.08 ...
186.9884.21Freshpet FRPT ... dd161.15–0.04 ...
58.9438.46frontdoor FTDR... 4049.40–0.47 ...
30.3023.24FrontierCommsFYBR... dd29.95+1.95 ...
22.70 14.80 Frontier ULCC... ...15.73–0.83 ...
29.441.58FuelCell FCEL ... dd 8.05–0.33 ...
20.237.01FulcrumTherapFULC ... dd10.03–0.21 ...
189.8918.47FulgentGeneticsFLGT ... 687.77+0.60 ...
18.418.89FultonFin FULT3.6 12 15.76+0.08.14
27.204.88Funko FNKO... 5220.09–0.66 ...
48.509.48FusionFuelGreenHTOO... dd13.02–0.96 ...
17.106.61FusionPharmFUSN... dd 8.10–0.05 ...
204.2526.41Futu FUTU... 65139.75–22.45 ...G
14.242.44GBS GBS ... dd 3.82+0.41 ...
15.369.00GCMGrosvenorGCMG2.7dd10.32+0.06.08
3.130.67GCMGrosvenorWtGCMGW... ... 1.58+0.05 ...
116.7666.89GDSHoldings GDS ... dd70.45–5.97 ...
26.9117.05GHResearchGHRS... ...19.55–1.68 ...37.0710.81G1TherapeuticsGTHX... dd20.53–0.91 ...
239.9051.97GRAVITY GRVY... 11108.26+2.73 ...
8.30 5.00 GSITech GSIT ... dd 5.35–0.04 ...
15.068.36Gaia GAIA ... 5111.27+0.51 ...
17.938.71GainTherap GANX... ... 9.90–0.11 ...
214.36 65.69 Galapagos GLPG... dd68.72–0.26 ...
17.99 4.26 Galecto GLTO... dd 4.75–0.25 ...
15.005.87GaleraTherapGRTX... dd10.14–0.35 ...
15.003.86GamidaCell GMDA... dd 6.23–0.09 ...
48.9232.19Gaming&LeisureGLPI5.7 20 46.85+0.41.67
149.05 91.84Garmin GRMN1.8 27 148.81+1.81.67
8.901.30GarrettMotion GTX ... dd 7.65+0.03 ...
19.09 5.27 GeminiTherapGMTX... dd 5.86–0.21 ...
15.7510.55GencorIndustriesGENC... 2311.63–0.12 ...
55.7217.00GenerationBioGBIO ... dd25.99–0.72 ...
31.549.03Genetron GTH ... dd19.37+0.82 ...
7.193.63Genfit GNFT... dd 3.80–0.11 ...
44.9230.10Genmab GMAB... 3343.26+1.65 ...
37.7524.74Gentex GNTX1.5 22 33.00–0.52.12
81.9837.08Gentherm THRM... 2969.58–1.79 ...
12.405.02GeospaceTechGEOS... dd 8.00–0.61 ...
51.1126.02GermanAmerBncpGABC2.3 14 36.83–0.30.21
2.361.22Geron GERN... dd 1.38–0.08 ...
103.0246.30GibraltarIndsROCK... 3875.78–1.22 ...
35.809.30GIIIApparel GIII ... 1832.12–0.23 ...
22.694.80GilatSatellite GILT9.5 14 10.43+0.48.63
78.9456.56GileadSciencesGILD4.2cc68.22–1.08.71
67.3530.05GlacierBancorpGBCI2.4 17 54.07–1.17 .32
11.966.79GladstoneCapGLAD6.8 6 11.51–0.16.065
23.3515.78GladstoneCommGOOD6.7cc22.58+0.05.1252
14.918.16GladstoneInvtGAIN5.8 11 14.57–0.17.07
26.0413.55GladstoneLandLAND2.3dd23.38–0.39.045
76.2731.90GlbBloodTherap GBT ... dd34.90+0.51 ...
64.5024.22Global-EOnlineGLBE... ...54.79+0.61 ...
31.9817.01GlobalIndemnityGBLI3.7 14 27.26–0.20.25
18.159.93GlobalWaterRscsGWRS1.7cc17.42–0.20 .0243
5.19 2.03 GlycoMimeticsGLYC... dd 2.24–0.04 ...
17.232.77Gogo GOGO... dd10.86–0.17 ...
26.25 9.74 GoHealth GOCO... dd 9.93–0.51 ...
15.125.67GolarLNG GLNG... dd12.78–1.01 ...
46.837.77GoldenEnt GDEN... dd45.96+1.57 ...
27.1810.10GoldenNuggetGNOG... dd12.49+0.47 ...
11.503.16GoldenOceanGOGL9.7 34 10.34–0.12.25
16.2211.21GolubCapitalGBDC7.3 6 15.88+0.20.29
64.2226.66GoodRx GDRX... dd32.85–1.01 ...
20.707.28Goodyear GT ... dd16.83–0.45 ...
174.8076.75GooseheadInsGSHD.0 cc111.74–15.271.1495
13.793.74GoPro GPRO... dd10.64–0.54 ...
15.427.63GossamerBioGOSS... dd 8.14–0.10 ...
33.709.75GracellBiotechGRCL... ...11.87–0.26 ...
115.9675.64GrandCanyonEducLOPE... 1691.43+0.64 ...
34.0018.45GraphiteBio GRPH... ...24.49–3.90 ...
37.883.43GraybugVisionGRAY... dd 4.59–0.22 ...
5.532.50GreatElmCapGECC11.8 3 3.39–0.04.10
4.851.80GreatElm GEG ... dd 2.38+0.08 ...
16.288.17GreatLakesDredgeGLDD... 2314.58+0.23 ...
60.5534.32GreatSouthernBncpGSBC2.6 11 52.14–1.64.34
35.0010.69GreenPlainsGPRE... dd34.14+0.63 ...
13.746.42GreenPlainsPtrs GPP3.9 7 12.25–0.29.12
8.731.83Greenlane GNLN... dd 4.16–0.22 ...
9.716.05GreenlightCapReGLRE... 6 9.15+0.05 ...
7.403.34GreenSky GSKY... 24 5.58–0.11 ...
20.6014.81Grifols GRFS2.9 16 16.65–0.63.4562
12.98 2.62GrindrodShippingGRIN ... dd11.96+1.44 ...
35.202.54Gritstone GRTS... dd 8.64–0.17 ...
48.8732.63GroceryOutlet GO ... 3135.07+0.39 ...
64.6914.95Groupon GRPN... dd40.55–2.91 ...
60.5332.11GrAeroportuarioOMAB... 9352.39–0.16 ...
41.2820.65GuarantyBcshrsGNTY2.4 13 33.63–0.42.20
26.9913.35GuarFedBcshGFED2.5 15 24.46+0.13.15
181.0777.50GuardantHealth GH ... dd123.89–0.40 ...
5.302.73GulfIslandFab GIFI ... dd 4.58–0.05 ...
7.743.80GulfResourcesGURE... dd 5.82–0.28 ...H
41.8516.79H&EEquipmentHEES3.4cc31.97–0.51.275
18.8311.01HBTFinl HBT3.6 10 16.76–0.81.15
21.6113.06HMNFin HMNF... 821.50–0.01 ...
20.008.10Hookipa HOOK... dd 8.76–0.59 ...
40.6923.67Hutchmed HCM ... ...37.52–2.82 ...
18.9411.05HackettGroupHCKT2.2cc18.18 ... .10
67.5537.32HailiangEduc HLG ... ...41.50+0.89 ...
46.0230.11HainCelestial HAIN ... cc40.03+0.18 ...
5.05 2.57HallmarkFin HALL ... dd 4.96+0.61 ...
56.4025.17HalozymeTherapHALO... 4045.50–0.92 ...
97.4859.64HamiltonLaneHLNE1.5 34 91.60–1.00.35
50.6917.42HancockWhitneyHWC2.4 23 44.11–0.26.27
22.297.48HanmiFinancialHAFC2.6 10 18.27–0.46.12
15.497.48HarborOneBncpHONE1.4 13 14.45+0.11 .05
9.204.63Harmonic HLIT ... dd 8.16–0.06 ...
52.7425.46HarmonyBioHRMY... dd29.08–0.68 ...
25.2410.55HarpoonTherapHARP... dd13.56–0.34 ...
11.244.65HarrowHealthHROW... 23 8.43–0.77 ...
8.552.74HarvardBioSciHBIO ... dd 8.17–0.06 ...
101.2470.78Hasbro HAS2.8 33 97.98+1.33.68
31.3811.50HawaiianHoldings HA ... dd22.81–1.48 ...
39.7321.39Hawkins HWKN1.5 16 31.78–1.62.1225
25.0614.57HawthornBcshHWBK2.5 8 22.99+0.44.15
38.3615.29HaynesIntl HAYN2.5dd35.78+0.68.22
45.50 19.00Headhunter HHR1.0 76 45.26+2.21.55
59.5029.30HealthCatalystHCAT... dd58.15+1.47 ...
35.8020.05HealthcareSvcsHCSG2.6 23 31.36–0.24.2075
93.3245.82HealthEquity HQY ... cc79.24–3.41 ...
28.4417.95HealthStreamHSTM... 9527.71–0.08 ...
22.7516.69HeartlandExpHTLD .5 2017.21–0.16.02
54.0428.37HeartlandFinUSAHTLF1.9 11 46.42–0.25.22
46.9019.03Heidrick&Strug HSII1.4dd41.69–2.58.15
265.97181.85HelenofTroy HELE ... 22215.25–17.19 ...
79.39 31.56HeliosTechnologiesHLIO .5 4778.80+1.24.09
14.447.64HemisphereMediaHMTV... 1111.75+0.11 ...
83.4555.51HenrySchein HSIC ... 2576.81+0.84 ...
12.656.13HeritageCommerceHTBK4.6 15 11.26+0.12.13
34.9112.60HeritageCrystalHCCI ... 4329.15–0.57 ...
30.8617.36HeritageFin HFWA3.3 14 23.90–0.06.20
97.23 21.34Hibbett HIBB1.0 9 96.85+1.97.2521.824.20HighPeakEner HPK .0 ...10.66+0.01 .025
8.900.52HighPeakEnerWtHPKEW ... ... 2.80–0.22 ...
17.883.28HimaxTechs HIMX1.7 24 15.15+0.41.262
325.90161.51HinghamSvg HIFS .7 10300.32+4.28.49
16.319.83HollysysAuto HOLI1.3 13 15.25+0.22.20
85.0056.81Hologic HOLX ... 1069.31+1.60 ...
39.8422.71HomeBancorpHBCP2.4 9 37.74–0.94.23
29.7613.91HomeBancSharesHOMB2.3 13 24.24–0.29.14
13.15 5.27 HomePtCapHMPT ... ... 5.48–0.13 ...
52.4622.51HomeStreetHMST2.5 9 39.31–0.88.25
30.0912.81HomeTrustBcshsHTBI1.1 18 28.12+0.19.08
17.345.94HomologyMedFIXX ... dd 6.71–0.28 ...
23.88 14.16 Honest HNST ... dd14.57–0.33 ...
234.02140.90Honeywell HON1.7 34 224.34+3.02.93
42.9018.97HookerFurnitureHOFT2.1 12 35.09+0.57.18
16.617.03HopeBancorpHOPE4.1 13 13.82–0.10.14
20.179.11HorizonBancorpHBNC3.1 10 16.75–0.52.13
17.9511.02HorizonTechFinHRZN6.8 24 17.53+0.08.10
98.3354.27HorizonTherapHZNP ... 8295.28–0.59 ...
18.5210.04HostHotels HST ... dd17.11–0.14 ...
11.481.45HoughtonMifflinHMHC ... dd10.58–0.14 ...
64.5332.45Huazhu HTHT ... dd49.49–4.75 ...
74.9547.18HubGroup HUBG ... 2967.12–0.96 ...
19.908.63HudsonGlobalHSON ... dd19.35+0.87 ...
13.85 5.06 HuizeHoldingHUIZ ... cc 5.27–0.46 ...
183.80119.22JBHunt JBHT .7 32165.78+0.47.30
16.918.06HuntingtonBcshsHBAN4.2 12 14.27–0.08.15
38.8326.51Hurco HURC1.6cc34.28–0.72.14
61.9937.46HuronConsultingHURN ... 4649.01–1.64 ...
13.000.59Hut8Mining HUT ... 11 4.84–0.32 ...
95.4841.59Hydrofarm HYFM ... ...57.74+1.12 ...
11.256.31Hywin HYW ... ... 7.22–0.32 ...I
179.1274.52IAC/InterActive IAC ... 14144.15–6.92 ...
25.509.27IBEX IBEX ... ...20.17+0.07 ...
102.2359.33ICFIntl ICFI .6 2890.36+0.24.14
227.07176.11ICUMedical ICUI ... 48207.17–0.70 ...
24.9210.90IDEAYABio IDYA ... dd17.62–4.44 ...
669.20 329.69IdexxLab IDXX ... 86667.03+18.83 ...
17.988.30IECElec IEC ... 2311.05+0.57 ...
56.2420.08IESHoldings IESC ... 2150.01–1.02 ...
133.0041.41IGMBiosci IGMS ... dd90.25+6.39 ...
100.4436.04II-VI IIVI ... 3272.40–0.79 ...
85.4027.50I-Mab IMAB ... ...80.70–0.96 ...
80.3548.05IndusRealty INDT .9 dd65.38–0.36.15
262.55149.51IPGPhotonicsIPGP ... 58207.41–3.78 ...
15.006.62IRSAProp IRCP ... 4110.02–0.03 ...
35.9920.25i3Verticals IIIV ... dd31.63+0.54 ...
10.15 3.97IVERICbio ISEE ... dd 9.60+1.66 ...
69.1047.45IcahnEnterprises IEP14.0dd57.29+1.122.00
63.4219.88Ichor ICHR ... 2849.99–1.43 ...
19.105.22iClickInteract ICLK ... dd 8.36–2.50 ...
234.22167.24Icon ICLR ... 33210.50–4.58 ...
4.200.61IconixBrand ICON ... dd 3.13+0.02 ...
28.246.45iHeartMedia IHRT ... dd26.08–0.65 ...
37.61 12.60 IkenaOncologyIKNA ... ...14.50+1.24 ...
555.77260.42Illumina ILMN ... cc476.80+2.07 ...
36.006.61Imara IMRA ... dd 7.20–0.63 ...
16.645.81Immersion IMMR ... 19 8.45–0.01 ...
28.2111.62Immunic IMUX ... dd12.54–0.75 ...
45.426.03ImmunityBio IBRX ... dd13.07–0.92 ...
61.9930.92Immunocore IMCR ... ...39.63–0.37 ...
10.883.38Immunogen IMGN ... dd 6.36–0.07 ...
33.344.32ImmunoPrecise IPA ... dd 5.51–0.69 ...
53.759.22Immunovant IMVT ... dd10.87–0.15 ...
7.951.07Immutep IMMP ... dd 3.90 ... ...
15.896.90ImpelNeuro IMPL ... ... 9.51+0.27 ...
79.0521.81Impinj PI ... dd47.32–3.19 ...
127.4248.21InariMedical NARI ... cc94.09–1.78 ...
110.0175.52Incyte INCY ... 3882.04–1.54 ...
99.8549.25IndependentBankINDB2.7 18 72.27–2.43.48
24.7312.14IndepBankMI IBCP4.0 6 21.18–0.54.21
80.7136.95IndependentBankIBTX1.7 15 73.95+0.06.32
26.7718.76IndLogistics ILPT5.0 20 26.60+0.44.33
11.515.76Infinera INFN ... dd10.22–0.07 ...
5.980.78InfinityPharm INFI ... dd 2.96+0.10 ...
6.882.66InflaRx IFRX ... dd 2.80–0.19 ...
6.321.96InfoSvcsGrp III2.041 6.00–0.01.03
67.6034.92InglesMarketsIMKTA1.1 5 59.99+1.92.165
50.9714.27Inhibrx INBX ... dd28.56–2.44 ...
98.1224.80InMode INMD ... 4396.14+1.58 ...
6.753.25InnatePharmaIPHA ... dd 3.31–0.21 ...
9.491.33Innodata INOD ... cc 6.93–0.09 ...
107.7361.48Innospec IOSP1.3cc90.39–0.10.57
27.1819.46InnovAge INNV ... dd20.50–1.08 ...
8.244.82InnovSolSuprtISSC .0 34 6.56+0.05.50
14.649.21Innoviva INVA ... 613.46–0.18 ...
69.74 26.57Inogen INGN ... dd69.61+5.47 ...
34.3217.56Inovalon INOV ... cc33.39–0.35 ...
28.545.81InovioPharma INO ... dd 8.33–0.69 ...
31.6514.51InozymePharmaINZY ... dd17.54+0.54 ...
21.937.13Inseego INSG ... dd 9.48–0.06 ...
107.2744.44InsightEnt NSIT ... 1999.31–0.61 ...
45.4423.95Insmed INSM ... dd28.40–0.10 ...
29.4914.42InstilBio TIL ... ...19.98–0.10 ...
306.46185.24Insulet PODD ... cc280.69–0.65 ...
30.0024.94Intapp INTA ... dd27.83+1.06 ...
77.4042.12IntegraLifeSciIART ... 3468.44–1.46 ...
22.50 17.34 IntegralAd IAS ... dd18.69–0.06 ...
68.4943.61Intel INTC2.5 13 55.99–0.77.3475
202.7316.54IntelliaTherapNTLA ... dd153.00–10.71 ...
15.455.69Intellicheck IDN ... dd 8.12–0.27 ...
78.6236.46InterParfums IPAR1.4 41 71.82+0.03.25
80.5746.43InteractiveBrkrsIBKR .6 2265.30–0.25.10
55.5913.88InterceptPharmICPT ... dd18.87–1.12 ...
85.7554.37InterDigital IDCC2.0 44 70.77–1.46.35
17.115.88Interface TILE .3 2415.16–0.36.01
53.0625.21IntlBcshs IBOC2.7 14 41.01–1.66.55
26.9814.68IntersectENTXENT ... dd19.50+1.05 ...
8.464.79Intevac IVAC ... dd 6.16–0.42 ...
44.8017.26Intra-Cellular ITCI ... dd40.74–1.51 ...
28.169.95Intricon IIN ... cc21.36–0.41 ...
508.63 280.99Intuit INTU .5 65503.93+6.29.59
960.87 566.21IntuitiveSurgicalISRG ... 98950.78+12.62 ...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