July 12, 2021 BARRON’S M21
19.069.01Inventiva IVA ... dd14.00–0.25 ...
23.6912.40Investar ISTR1.4 13 22.56–0.45.08
6.302.87InvestcpCreditICMB9.912 6.07+0.45.15
15.716.74InvestorsBancorpISBC4.1 13 13.70–0.39.14
194.26112.01InvestorsTitle ITIC1.1 5 171.10–2.07.46
64.3734.43IonisPharma IONS ... dd38.87–1.05 ...
54.2115.88IovanceBiotherapIOVA ... dd26.63+0.17 ...
28.9712.14iQIYI IQ ... dd13.19–1.78 ...
286.19 59.05 iRhythmTechsIRTC ... dd61.77–1.36 ...
9.711.60Iridex IRIX ... dd 6.62–0.50 ...
54.6523.65IridiumCommIRDM ... dd39.56+0.33 ...
197.4067.55iRobot IRBT ... 1592.01+0.72 ...
13.348.63IronwoodPharmIRWD ... 1412.61+0.03 ...
47.6117.43iTeosTherap ITOS ... dd25.87+0.60 ...
122.3153.49Itron ITRI ... dd97.12–1.21 ...
28.6512.52IturanLocationITRN4.7 31 26.58–0.32.14J
15.37 3.50JakksPacific JAKK ... dd11.32–0.78 ...
181.71115.00J&JSnackFoodsJJSF1.5cc170.53–2.05.633
108.2958.76JD.com JD ... 1573.56–2.67 ...
17.509.75Joann JOAN2.6...15.17+0.61.10
148.88 57.51 Joyy YY3.1 4 59.94–4.27.51
143.35 53.25j2Global JCOM ... 28142.45+2.67 ...
200.98141.65JackHenry JKHY1.1 43 167.38+1.56.46
124.5370.69JackintheBoxJACK1.6 16 109.25–2.00.44
57.4130.75JamesRiver JRVR3.3dd36.63–0.30.30
51.0027.77JamfHolding JAMF ... dd33.29–0.32 ...
37.9916.32JanuxTherapeuticsJANX ... ...27.79+2.39 ...
189.00105.07JazzPharma JAZZ ... 20183.99+2.49 ...
21.969.72JetBlue JBLU ... dd16.47–0.63 ...
95.2033.38JFrog FROG ... dd46.80+0.75 ...
14.952.47Jiayin JFIN ... 6 4.99–0.31 ...
154.1878.93JohnsonOutdoorsJOUT .7 16118.10–1.11.21
14.844.43JounceTherapJNCE ... dd 6.16–0.36 ...
19.11 17.45 JustEatTakeawayGRUB ... dd17.55–0.87 ...K
359.69171.31KLA KLAC1.2 26 308.76–3.06.90
18.973.73KLXEnergy KLXE ... dd 8.58–0.98 ...
15.297.42KVHInds KVHI ... dd12.54+0.22 ...
5.733.15Kadmon KDMN ... dd 3.89–0.02 ...
141.0750.49KaiserAlum KALU2.4cc121.72–1.50.72
11.41 4.46 KalaPharm KALA ... dd 4.62–0.38 ...
20.505.04KaleidoBiosciKLDO ... dd 7.99+0.08 ...
45.009.62KalVistaPharmKALV ... dd22.96–0.48 ...
13.335.55Kamada KMDA ... 17 5.65–0.21 ...
17.453.79KandiTech KNDI ... dd 5.75–0.04 ...
44.96 29.01 Kanzhun BZ ... ...36.17–0.14 ...
21.2315.56KaratPkg KRT ... ...20.35–0.04 ...
146.9769.58KarunaTherapKRTX ... dd122.27+1.71 ...
20.007.78KaryopharmTherapKPTI ... dd10.06–0.45 ...
19.65 9.55 Katapult KPLT ... dd11.17–0.14 ...
5.870.67KatapultWt KPLTW ... ... 3.38 ... ...
13.776.91KearnyFinancialKRNY3.4 17 11.88–0.09.10
26.9813.64KellyServicesAKELYA ... 822.55–0.76 ...
90.3614.04KellyServicesBKELYB ... 822.50–1.14 ...
8.165.65KYFirstFedBncpKFFB5.7dd 6.99–0.39.10
88.8025.71KerosTherapKROS ... dd41.94+0.95 ...
37.1126.67KeurigDrPepper KDP2.1 33 35.00–0.18.1875
14.99 8.08KewauneeSciKEQU ... dd13.15–1.43 ...
10.485.37KeyTronic KTCC ... 13 6.78+0.23 ...
7.404.24KezarLifeSci KZR ... dd 5.77+0.41 ...
64.3825.73Kforce KFRC1.5 22 62.28–0.91.23
29.9911.00KimballElec KE ... 1320.93–0.74 ...
14.8610.10KimballIntlB KBAL2.8 52 12.89–0.22.09
74.67 27.03 KingsoftCloud KC ... dd29.69–1.86 ...
24.7013.00KiniksaPharmKNSA ... dd14.52+0.44 ...
48.7521.27KinnateBio KNTE ... ...22.64–0.89 ...
252.70153.12KinsaleCapitalKNSL .3 33168.37–1.88.11
34.452.76Kirkland's KIRK ... 1321.69–0.32 ...
36.6716.77KnowBe4 KNBE ... cc33.25+5.82 ...
171.2142.97KodiakSciencesKOD ... dd95.36–0.95 ...
128.50 43.81KornitDigitalKRNT ... cc120.24–5.45 ...
44.9528.56KraftHeinz KHC4.0 93 39.95–0.43.40
34.1114.48KratosDefenseKTOS ... 4428.20+0.13 ...
21.6915.50KrispyKremeDNUT ... ...19.29+0.17 ...
39.6019.60KronosBio KRON ... dd22.60–1.24 ...
87.2937.68KrystalBiotechKRYS ... dd68.88–1.12 ...
63.6921.74Kulicke&SoffaKLIC1.1 23 53.04–6.22.14
43.0015.88KuraOncologyKURA ... dd19.88–1.26 ...
43.7810.00KuraSushiUSAKRUS ... dd38.47+1.27 ...
91.9225.43KymeraTherapKYMR ... dd52.77–3.66 ...L
17.209.76LavaTherap LVTX ... dd11.00+0.15 ...
188.0095.54LGIHomes LGIH ... 11164.17–1.24 ...
236.81170.01LHCGroup LHCG ... 53209.70+5.41 ...
51.6825.26LKQ LKQ ... 2050.97+0.58 ...
159.7473.14LPLFinancial LPLA .7 25137.87–2.12.25
11.225.33LSIInds LYTS2.728 7.48–0.29.05
16.0010.60LakeShoreBancorpLSBK3.5 16 14.97–0.25.13
19.359.49LakelandBcp LBAI3.1 13 17.33+0.03.135
77.0539.38LakelandFin LKFN2.3 17 60.35–0.23.34
47.9517.88LakelandInd LAKE ... 623.83+1.80 ...
673.80292.28LamResearchLRCX .8 26612.85–18.591.30
108.62 59.78LamarAdv LAMR2.8 45 108.35+3.23.75
198.46152.62LancasterColonyLANC1.5 38 196.04+2.04.75
12.887.71Landec LNDC ... dd11.44+0.22 ...
28.5018.19LandmarkBncpLARK2.9 6 27.22+0.18.20
13.508.91LandmarkInfrPtrsLMRK6.3 39 12.77–0.04.20
16.998.82LandosBio LABP ... dd10.99–0.13 ...
182.63112.02LandstarSystemLSTR .5 26157.05–1.02.21
28.7410.52Lantheus LNTH ... dd27.11–1.40 ...
18.716.13LargoResourcesLGO ... cc15.39+0.23 ...
25.877.00LarimarTherapLRMR ... dd11.38+1.49 ...
19.709.86Latch LTCH ... ...12.43–0.19 ...
6.361.60LatchWt LTCHW ... ... 3.69–0.18 ...
34.7323.58Latham SWIM ... ...30.33–0.85 ...
58.3826.14LatticeSemi LSCC ... cc53.99–0.90 ...
15.708.86LaureateEducLAUR ... dd14.62–0.17 ...
62.1028.26LawsonProductsLAWS ... 8053.36+0.59 ...3.241.43LeapTherap LPTX ... dd 1.55–0.05 ...
36.517.60LeeEnterprises LEE ... 1427.84+0.81 ...
20.1812.35LegacyHousingLEGH... 1117.18–0.70 ...
40.94 35.00 LegalZoom LZ ... ...36.38–2.56 ...
42.7423.41LegendBiotechLEGN... dd40.36–0.65 ...
64.5025.54LeMaitreVascularLMAT.7 5159.88+0.14.11
372.64164.57LendingTreeTREE... dd204.93–5.70 ...
32.8419.15Leslie's LESL ... 6626.90–0.36 ...
28.7714.72LevelOneBncpLEVL .9 826.31–1.01.06
9.651.03LexiconPharmLXRX ... dd 4.08–0.04 ...
15.426.04LexinFintech LX ... 6 9.33–1.88 ...
47.7014.31LiAuto LI ... dd31.82–0.85 ...
173.40 123.45LibertyBroadbandALBRDA.0 70172.67+1.90.4375
179.57 126.19LibertyBroadbandCLBRDK... 72178.64+2.26 ...
29.0718.73LibertyGlobalALBTYA... dd26.49–0.64 ...
38.8919.51LibertyGlobalBLBTYB... dd27.25–1.68 ...
28.7018.36LibertyGlobalCLBTYK... dd26.44–0.64 ...
14.787.55LibertyLatAmALILA ... dd13.89+0.15 ...
14.967.47LibertyLatAmCLILAK... dd14.00+0.10 ...
44.77 30.52LibertyFormOneAFWONA... dd43.32–1.13 ...
50.37 32.99LibertyFormOneCFWONK... dd48.88–1.22 ...
34.9917.65LibertyBravesABATRA... dd28.14+0.05 ...
31.7617.03LibertyBravesCBATRK... dd27.29–0.31 ...
47.7931.64LibertySiriusALSXMA... 5646.89+0.35 ...
51.7033.04LibertySiriusBLSXMB... 5545.70–4.14 ...
47.4031.54LibertySiriusCLSXMK... 5746.52+0.03 ...
110.0025.20LibertyTripAdvBLTRPB... dd31.10–0.23 ...
7.741.56LibertyTripAdvALTRPA... dd 3.77–0.26 ...
29.81 19.55LifeStanceHealthLFST ... ...28.90+1.30 ...
17.486.61LifetimeBrandsLCUT1.2 11 14.08–0.40.0425
8.892.50LifewayFoodsLWAY... 22 6.24+0.73 ...
219.7578.26LigandPharmLGND... 56129.40–3.85 ...
7.99 2.66 LimelightNetworksLLNW... dd 2.77–0.33 ...
24.563.51LiminalBioSciLMNL... dd 3.88+0.01 ...
20.7412.78Limoneira LMNR1.7dd17.60+0.08.075
8.993.95LincolnEduc LINC ... 4 7.22–0.58 ...
136.0483.59LincolnElectricLECO... 36134.70+0.18 ...
30.004.77LiquiditySvcsLQDT... 5223.15–0.17 ...
287.92162.01Littelfuse LFUS .8 38252.51–0.12.48
90.2541.07LivaNova LIVN ... dd80.97–2.09 ...
72.6413.50LiveOakBcshs LOB .2 2561.95+2.55.03
72.2337.10LivePerson LPSN ... dd61.79+0.54 ...
11.438.00LiveVox LVOX... 78 8.55+0.39 ...
2.550.54LiveVoxWt LVOXW... ... 1.82+0.42 ...
12.505.60LixiangEduc LXEH ... 21 9.50–0.52 ...
16.751.95Lizhi LIZI ... dd 6.00–0.70 ...
28.40 8.40LoganRidgeFinLRFC ... 427.60+0.98 ...
10.00 3.91 LogicBioTherapLOGC... dd 4.21–0.11 ...
10.979.90LogisticsInnovTechLITTU... ... 9.96+0.05 ...
140.1764.66LogitechIntl LOGI .7 23126.18+2.69.8729
18.957.39LongboardPharmLBPH ... ... 9.47+0.37 ...
18.205.70LoopIndustriesLOOP... dd11.95–0.48 ...
50.8516.18LoralSpace LORL .0 536.95–2.231.50
31.806.69LordstownMotorsRIDE ... dd 8.94–0.29 ...
95.5122.64Lovesac LOVE... 4469.02–4.98 ...
37.994.23LuciraHealthLHDX... ... 8.50+1.76 ...
399.90269.28lululemon LULU ... 70377.42+8.95 ...
112.0865.67Lumentum LITE ... 1882.67–0.80 ...
47.809.95LuminarTech LAZR ... dd20.15–0.84 ...
41.6920.61Luminex LMNX1.1 74 37.01+0.25.10
36.729.53LumosPharmaLUMO... dd 9.84–0.36 ...
12.497.58LutherBurbank LBC1.9 13 12.30+0.17.0575
18.90 14.98 LyellImmuno LYEL ... ...15.88–0.15 ...
68.2821.34Lyft LYFT ... dd60.06–2.73 ...
16.506.85LyraTherap LYRA ... dd 8.09–0.12 ...M
69.2930.78MacomTech MTSI ... dd59.98–2.56 ...
6.371.60MDCPartnersMDCA... dd 5.25–0.78 ...
77.4059.70MGEEnergyMGEE1.9 27 76.22+1.69.37
76.6833.35MGPIngredientsMGPI .7 2465.74–0.24.12
3.291.58MINDTechnologyMIND ... dd 2.04–0.01 ...
199.44101.78MKSInstrum MKSI .5 23165.43–3.09.22
92.8328.75MYRGroup MYRG... 2290.18–0.07 ...
10.666.23Macatawa MCBC3.8 9 8.53–0.09.08
36.4818.16MacrogenicsMGNX... dd27.94–0.76 ...
142.62 95.06 MadrigalPharmMDGL... dd102.92+3.92 ...
5.922.86MagalSec MAGS24.2dd 4.46–0.261.079
95.4367.67MagellanHealthMGLN... 694.25 ... ...
14.206.03MagentaTherapMGTA... dd 9.38–0.50 ...
18.3510.72MagicSoftwareMGIC2.5 33 17.11+0.79.21
64.395.57Magnite MGNI ... dd33.19–0.36 ...
15.057.50MagyarBancorpMGYR... 2014.69+0.79 ...
39.0213.51MakeMyTripMMYT... dd30.12+0.26 ...
93.0046.37MalibuBoatsMBUU... 1871.45–0.40 ...
19.3811.02MalvernBancorpMLVF... 1718.47–0.08 ...
7.271.05MammothEnergyTUSK... dd 4.76+0.21 ...
149.6483.74ManhattanAssocMANH... cc147.68+0.05 ...
49.08 13.65Mannatech MTEX2.0 12 32.39+4.46.16
6.251.52MannKind MNKD... dd 4.83–0.57 ...
101.3561.91ManTechIntlMANT1.7 29 87.08+0.13.38
45.7923.62MaravaiLifeSciMRVI ... ...38.51–0.76 ...
3.671.53Marchex MCHX... dd 2.88–0.24 ...
27.26 1.14MarinSoftwareMRIN ... dd17.36–2.93 ...
20.046.04MarinusPharmaMRNS... dd18.97+0.13 ...
3.771.32MarkerTherapMRKR... dd 2.66–0.14 ...
606.45431.19MarketAxessMKTX.6 58460.77–3.10.66
23.246.60MarlinBusSvcsMRLN2.4 14 22.88+0.11.14
32.75 25.70 Marqeta MQ ... dd26.78–2.91 ...
159.9881.30Marriott MAR ... dd142.48+1.22 ...
20.1315.13MartenTransportMRTN1.0 19 16.58+0.17.04
3.421.03MartinMidstreamMMLP.7 dd 3.06+0.13.005
58.9532.53MarvellTechMRVL.4 dd57.00–0.42.06
284.86203.81Masimo MASI ... 66260.33+8.30 ...
33.6315.90MasterCraftBoatMCFT... 1325.25–0.43 ...
174.6887.56MatchGroupMTCH... 89162.63+1.23 ...
87.4021.41Materialise MTLS... dd23.51–0.54 ...
16.327.12MatrixServiceMTRX... dd10.99+0.45 ...
23.3110.05Mattel MAT ... 3220.08–0.43 ...
43.7518.09MatthewsIntlMATW2.5 85 34.61–0.42.215
57.9711.78MaxeonSolarMAXN... dd19.30–1.33 ...
105.4963.29MaximIntProductsMXIM .0 35100.03–4.00.48
29.3614.80McAfee MCFE1.5dd28.40+0.28.115
87.5350.15McGrathRentMGRC2.1 20 81.22–0.29.435
9.502.31MedallionFin MFIN ... dd 8.50–0.49 ...13.25 3.67 MediciNova MNOV... dd 3.85–0.26 ...
6.222.90MediWound MDWD... dd 4.58+0.63 ...
196.1294.72Medpace MEDP... 44183.97+4.18 ...
18.4511.35MeiraGTx MGTX... dd15.41–0.67 ...
23.6514.50MelcoResortsMLCO... dd16.12–0.70 ...
2020.00941.44MercadoLibreMELI ... dd1554.97+3.01 ...
34.4717.09MercantileBankMBWM3.9 10 29.80–0.41.29
18.145.77MercerIntl MERC2.1dd12.15–0.35.065
88.9652.40MercurySystemsMRCY... 5266.61+0.61 ...
4.711.90MereoBioPharmaMREO... dd 3.00–0.17 ...
22.979.75MeridianBancorpEBSB2.0 13 19.53–0.71.10
30.6512.98MeridianBiosciVIVO ... 1122.05+0.10 ...
29.1812.72Meridian MRBK2.0 5 25.28–1.00.125
65.4639.45MeritMedical MMSI ... cc63.40–0.62 ...
9.453.07MerrimackPharmMACK... dd 6.35+0.05 ...
29.09 12.59 MersanaTherapMRSN... dd12.88–0.58 ...
31.2710.18Merus MRUS... dd17.82–3.26 ...
17.402.80MesaAir MESA... 9 8.88–0.44 ...
307.97207.55MesaLab MLAB.2 cc279.14+7.49 .16
21.286.67Mesoblast MESO... dd 7.85+0.04 ...
54.6516.77MetaFinancialCASH.4 1450.64–0.40.05
16.193.30Metacrine MTCR... dd 3.38–0.43 ...
49.2717.98Methanex MEOH.4 dd34.10+0.35.0375
18.4912.13MetroCityBkshsMCBS2.3 12 17.70–0.08.10
166.6795.53MicrochipTechMCHP1.1cc144.02–4.23.413
96.9642.25MicronTech MU ... 2278.74–1.59 ...
280.69 196.25Microsoft MSFT.8 38277.94+0.29.56
1315.00114.21MicroStrategyMSTR... dd628.66–6.95 ...
28.001.25MicroVision MVIS ... dd15.93–0.06 ...
29.8717.15MidPennBancorp MPB2.9 7 27.59+0.17.20
186.2070.50Middleby MIDD ... 44174.93+1.15 ...
88.6159.61MiddlesexWaterMSEX1.3 39 84.15+1.19.2725
30.3212.48MidlandStBncpMSBI4.3 15 25.78–0.42.28
33.6816.59MidWestOneFinMOFG3.1 15 28.70+0.03.225
11.403.18MilestonePharmMIST ... dd 5.47–0.29 ...
51.2520.57MillerHermanMLHR1.6 16 45.66–1.28.1875
46.1824.78MillicomIntl TIGO ... dd40.29–0.51 ...
59.4837.03Mimecast MIME ... cc56.61+3.10 ...
3.332.00MindCTI MNDO8.211 3.17–0.01.26
4.122.15MinervaNeurosciNERV... 14 2.25–0.07 ...
249.42110.17MiratiTherapMRTX... dd167.68+0.09 ...
27.4315.22MirumPharmMIRM... dd16.35–0.40 ...
24.4211.04Misonix MSON... dd21.97–0.01 ...
11.00 7.33 Missfresh MF ... ... 7.57–1.02 ...
22.9311.75MissionProduce AVO ... 2820.65–0.16 ...
245.7054.21Moderna MRNA... cc232.81–1.49 ...
184.7176.14ModivCare MODV... 64170.56–2.42 ...
21.3318.00MolecularPtrsMOLN... dd19.07–0.89 ...
15.19 7.38 MolecularTempMTEM... dd 7.86+0.14 ...
22.0512.52Momo MOMO.0 1013.66–1.45.62
76.0031.20MonarchCasinoMCRI ... 4265.84–0.67 ...
256.16 155.01monday.comMNDY... dd232.04+2.81 ...
64.3750.31Mondelez MDLZ2.0 24 63.02+0.42.315
11.862.61MoneyGram MGI ... dd10.52+0.22 ...
428.97186.27MongoDB MDB ... dd353.70–8.31 ...
406.75235.62MonolithicPowerMPWR.6 cc382.60+6.29.60
72.6739.39Monro MNRO1.5 63 63.31–1.25.24
99.2469.54MonsterBev MNST... 3390.24–0.62 ...
23.7718.01MonteRosaTherapGLUE... ...19.33–2.90 ...
270.08147.00Morningstar MORN.5 43253.02–4.69.315
93.0022.00Morphic MORF... dd61.28+2.04 ...
35.73 18.42 MorphoSys MOR ... dd18.80–0.16 ...
26.4214.35MotorcarPartsMPAA... 2022.09–0.31 ...
5.222.42MustangBio MBIO ... dd 3.13–0.06 ...
33.9711.05MyriadGeneticsMYGN... dd33.13+1.83 ...N
38.0017.84NapcoSecurityNSSC... 8335.81+0.37 ...
42.7926.10NBTBancorpNBTB3.1 11 34.78–0.81.27
32.1214.90NGMBiopharmNGM ... dd22.05+0.65 ...
288.73191.19NICE NICE ... 84256.06+3.03 ...
26.8213.55NMIHoldings NMIH ... 1121.49–0.82 ...
9.624.10NN NNBR... dd 7.12–0.18 ...
76.99 9.36 NRXPharm NRXP... dd11.51–0.43 ...
16.300.13NRXPharmWtNRXPW... ... 3.78–0.07 ...
216.43114.38NXPSemi NXPI1.1cc200.35–2.38.5625
11.50 1.12 NabrivaTherapNBRV... dd 1.20–0.09 ...
94.8119.05NanoXImagingNNOX... dd31.20+0.72 ...
21.5512.85Nanobiotix NBTX... dd14.48+0.75 ...
86.4232.50NanoStringTechNSTG... dd62.73+0.10 ...
6.60 1.92 NantHealth NH ... dd 2.20–0.07 ...
180.53118.01Nasdaq NDAQ1.2 29 175.77–2.11.54
127.1945.16Natera NTRA... dd120.94+4.08 ...
78.8950.00Nathan's NATH2.0 26 69.38–1.60.35
98.2229.70NationalBeverage FIZZ .0 2445.10–0.353.00
6.111.81NatlCineMediaNCMI4.4dd 4.53–0.42.05
47.4030.42NatlInstrumentsNATI2.5cc42.72+0.09.27
60.6242.41NatlResearch NRC1.0 35 47.89+0.86.12
15.209.66NatlSecurity NSEC2.1dd11.56+0.05.06
53.6827.84NationalVision EYE ... 7350.54–0.24 ...
260.00168.85NatlWesternLifeNWLI .2 5221.49–7.82.36
18.60 6.07NaturalAlt NAII ... 1218.01+1.01 ...
29.7016.38NatusMedicalNTUS... dd25.56–0.15 ...
25.898.85NautilusBiotechNAUT... dd10.10+0.09 ...
20.156.38Navient NAVI3.2 4 19.82+0.41.16
103.9548.00nCino NCNO... dd65.70+3.97 ...
26.7515.40NektarTherapNKTR... dd17.37+0.26 ...
73.5418.67NeoGames NGMS... ...59.33–1.84 ...
48.8533.11Neogen NEOG... 7844.99–1.11 ...
17.95 8.78 NeoleukinTherapNLTX ... dd 9.21–0.39 ...
6.622.87Net1UEPS UEPS... dd 4.23–0.33 ...
84.1940.08NetApp NTAP2.4 26 82.57–0.42.50
134.3382.93NetEase NTES.8 39108.33–4.98.30
593.29458.60Netflix NFLX ... 65535.98+2.00 ...
46.3823.75Netgear NTGR... 1438.15+0.58 ...
31.9119.76NetScout NTCT... cc29.03+0.22 ...
136.2686.02Neurocrine NBIX ... 2499.03+0.42 ...
22.431.80Neuronetics STIM ... dd14.69+0.02 ...
27.3818.24NeuroPace NPCE... ...21.50–1.49 ...
65.9017.04NewFortressEner NFE1.1dd35.44–2.59.10
13.758.78NewMtnFin NMFC8.9 5 13.45–0.06.30
4.932.26NYMortgageNYMT8.8 6 4.53+0.07.10
30.1015.11NewellBrandsNWL3.4 19 27.03–0.17.23
13.713.87Newmark NMRK.3 3011.55–0.32.01
27.9711.60NewsCorpANWSA.8 dd25.52–0.23.1026.2111.73NewsCorpB NWS .8 dd24.16–0.30.10
38.7816.24NewtekBusSvcsNEWT7.9...35.75–0.25.70
28.00 13.22 NexImmune NEXI ... ...13.94–1.17 ...
163.6276.04NexstarMediaNXST1.9 8 147.10–4.40.70
18.457.42NextCure NXTC... dd 7.87–0.12 ...
23.8010.31NextGenHlthcrNXGN... cc16.49–0.03 ...
11.856.94NicholasFin NICK ... 1011.12–0.06 ...
57.009.37Nikola NKLA ... dd15.20–1.24 ...
3.500.729F JFU ... dd 2.32–0.17 ...
79.60 32.26 908Devices MASS... dd35.24+0.61 ...
53.3817.61NiuTech NIU ... 9733.86+2.65 ...
79.1622.46Nkarta NKTX... dd28.56–2.36 ...
46.4519.74nLIGHT LASR ... dd33.49–3.24 ...
13.555.44Noodles NDLS... dd12.35–0.30 ...
224.88178.61Nordson NDSN.7 42221.30+1.10.39
30.9214.32NortheastBank NBN .1 429.27–0.50.01
18.76 7.35NorthernTechsIntlNTIC1.4 65 18.27+0.67.065
123.1072.64NorthernTrustNTRS2.4 21 115.55–1.18.70
17.258.72NorthfieldBancNFBK3.2 15 16.02–0.23.13
48.1921.18NorthrimBanCorpNRIM3.5 6 41.26–0.98.37
15.488.84NorthwestBcshsNWBI5.9 16 13.55–0.13.20
38.0823.20NorthwestPipeNWPX... 1326.90–1.93 ...
70.8047.43NorthwesternNWE4.1 18 60.83+0.41.62
28.9217.98NortonLifeLockNLOK1.8 30 27.66+0.46.125
30.4722.85NorwoodFin NWFL4.1 12 25.46–0.40.26
104.0746.07NovaMeasuringNVMI ... 5499.27+0.38 ...
146.1695.53Novanta NOVT... cc136.98–0.39 ...
331.6876.59Novavax NVAX... dd188.59–28.63 ...
232.7655.40Novocure NVCR... cc194.55+10.40 ...
55.1024.08NuanceCommsNUAN... cc54.55–0.13 ...
7.83 2.51 NuCana NCNA... dd 2.63–0.18 ...
52.3815.21NurixTherap NRIX ... dd24.75–0.94 ...
40.7119.83Nutanix NTNX... dd38.11–0.31 ...
72.6143.11Nuvasive NUVA... dd65.61–1.79 ...
835.00 391.08NVIDIA NVDA.1 95802.01–17.47.04
36.9929.65 Nyxoah NYXH... dd35.50+5.39 ...O
51.4017.86ODP ODP ... dd47.43–0.89 ...
12.395.59OPBancorp OPBK2.810 9.99–0.11.07
6.472.84OPKOHealth OPK ... 21 4.01 ... ...
11.553.32Orbcomm ORBC... dd11.17–0.09 ...
592.12 413.00OReillyAuto ORLY... 22591.65+9.77 ...
102.2466.11OSISystems OSIS ... 29100.07–0.17 ...
11.251.65O2MicroIntl OIIM ... ... 6.64–0.24 ...
6.924.29OaktreeSpecOCSL7.6 3 6.84+0.03.13
35.705.50OasisMidstreamOMP9.1 4 24.05+0.78.55
107.6520.00OasisPetrol OAS1.5 3 101.80–3.274.00
29.0019.99Oatly OTLY ... dd23.00–0.09 ...
5.551.86ObsEva OBSV... dd 2.82–0.13 ...
25.7613.14OceanFirstFinOCFC3.4 16 20.29–0.22.17
24.307.14OcularTherapeutixOCUL... dd13.24–0.42 ...
41.952.80OdonateTherap ODT ... dd 3.71+0.24 ...
31.6917.62OfficePropIncm OPI7.6 41 28.99–0.10.55
32.7019.20OhioValleyBancOVBC3.4 9 24.43–0.08.21
294.00185.05Okta OKTA... dd251.84+9.28 ...
276.09171.57OldDomFreightODFL.3 42260.58+2.58.20
21.2812.02OldNatlBncp ONB3.3 10 17.21–0.25.14
14.456.96Old2ndBcp OSBC1.6 9 12.35–0.05.05
60.2719.41OlemaPharmOLMA... ...26.61–0.06 ...
42.2025.55OlinkHolding OLK ... ...35.40+0.29 ...
123.5275.75Ollie'sBargainOLLI ... 2289.58+2.73 ...
40.009.71OlympicSteelZEUS.3 2129.50–0.22.02
193.60104.58OmegaFlex OFLX .8 72155.90+5.68.30
25.469.25Omeros OMER... dd14.61–0.38 ...
153.52 62.24Omnicell OMCL... cc151.24+1.48 ...
44.5919.75ONSemi ON ... 4837.75–0.65 ...
6.571.15Oncocyte OCX ... dd 5.75–0.14 ...
37.8611.50Oncorus ONCR... dd13.43–0.34 ...
39.6118.521-800-FLOWERSFLWS... 1932.95–0.23 ...
8.644.86180DegreeCapTURN... 75 8.01–0.03 ...
59.8225.401LifeHealthcareONEM... dd31.17–2.32 ...
45.885.20 111 YI ... dd 7.86–0.69 ...
35.4620.701stdibs.com DIBS ... dd26.43+0.64 ...
56.7818.01OneWaterMarineONEW.0 841.05–0.201.80
99.8922.13Ontrak OTRK... dd32.36+1.17 ...
44.0015.02OpenLendingLPRO... dd41.73+1.03 ...
52.04 36.18OpenText OTEX1.6 90 51.52–0.43.2008
39.2410.55OpendoorTechOPEN... dd16.02–0.83 ...
24.902.60OpendoorTechWtOPENW... ... 5.59–0.44 ...
13.937.57Opera OPRA... 610.49+0.23 ...
22.9010.94OportunFin OPRT... dd20.36–0.02 ...
18.067.15OptheaADR OPT ... dd 7.78+0.20 ...
14.649.91Optibase OBAS... 1010.80–0.10 ...
4.622.13OpticalCable OCC ... dd 3.72–0.12 ...
7.04 2.80 Optinose OPTN... dd 2.98–0.01 ...
22.6910.52OptionCare OPCH... cc21.59–0.30 ...
19.758.58OraSureTechsOSUR... dd10.35+0.14 ...
9.083.76OrchardTherapORTX... dd 3.94–0.21 ...
6.451.01OrganiGram OGI ... dd 2.64–0.09 ...
40.8116.92OricPharm ORIC ... dd18.57+0.57 ...
46.6518.36OriginBancorpOBNK1.2 16 42.10–0.13.13
77.774.75Orphazyme ORPH... dd 6.45–0.76 ...
22.9915.14OrthoClinicalOCDX... ...21.32–0.11 ...
48.5028.03OrthofixIntl OFIX ... dd40.23–0.25 ...
68.0038.01OrthoPediatricsKIDS ... dd60.88–1.56 ...
9.67 2.70 OsmoticaPharmOSMT... dd 3.01+0.15 ...
6.98 2.00 Otonomy OTIC ... dd 2.17+0.02 ...
49.9435.36OtterTail OTTR3.2 20 48.55+0.16.39
66.9641.07OutsetMedical OM ... dd43.97–1.62 ...
128.5038.52Overstock OSTK... 5197.37+9.43 ...
8.372.25OvidTherap OVID ... 3 3.94–0.10 ...
7.883.96OxfordLane OXLC10.9dd 7.41–0.15.0675
5.222.29OxfordSquareOXSQ8.5 2 4.97+0.04.035
28.00 15.75 OysterPtPharmaOYST... dd17.37+0.52 ...
68.7738.09OzonHoldingsOZON... dd55.60–2.59 ...PQ
66.2927.76PAMTransportPTSI ... 1054.34+1.99 ...
9.704.15P&FIndustriesPFIN ... dd 6.87+0.05 ...
16.838.20PCBBancorp PCB2.4 12 16.58+0.08.10
55.2138.09PCConnectionCNXN.0 2344.35–1.22.32
11.054.86PCTEL PCTI3.435 6.56+0.06.055
49.9210.60PDCEnergy PDCE1.1dd44.89–1.78.1226.4216.44PDFSolutionsPDFS ... dd18.13+0.07 ...
14.888.01PDLCommBncpPDLB ... 2913.08–0.33 ...
63.049.85PLBYGroup PLBY ... dd35.18–1.33 ...
63.2226.38PMVPharmPMVP ... dd32.75–0.26 ...
46.6327.30PPD PPD ... 8645.85–0.34 ...
47.3532.78PRAGroup PRAA ... 937.60–0.80 ...
149.5076.15PTC PTC ... 77145.14+1.16 ...
70.8237.12PTCTherap PTCT ... dd44.47+1.38 ...
103.1974.29Paccar PCAR1.6 22 87.50–0.80.34
53.693.57PacBiosciCAPACB ... dd31.96–1.52 ...
9.453.31PacificMercBncpPMBC ... 14 8.34–0.17 ...
47.4618.47PacificPremBncpPPBI3.3 56 40.44–1.57.33
80.0048.23PaciraBioSciPCRX ... 1756.92–2.36 ...
19.6110.40PactivEvergreenPTVE2.6 9 15.24–0.09.10
46.7515.62PacWestBancorpPACW2.5 14 40.39–0.52.25
121.8761.01Palomar PLMR ... cc75.12–0.48 ...
40.11 27.33 PanAmerSilverPAAS1.0 24 28.50–0.34.07
111.26 73.12PapaJohn's PZZA .8 57111.00+5.72.225
11.244.11ParatekPharmaPRTK ... dd 6.68–0.26 ...
41.7814.18Park-Ohio PKOH1.5dd32.98+1.37.125
5.523.67PartnerCommsPTNR ... cc 4.34–0.16 ...
30.8712.10PassageBioPASG ... dd13.59–1.93 ...
23.2813.40PatriaInvts PAX2.7...15.82–1.35.106
98.8347.74PatrickIndustriesPATK1.5 14 73.50–0.16.28
12.37 5.50PatriotNatBncpPNBK ... dd 9.18+0.03 ...
13.168.10PatriotTransportPATI .0 2811.30–0.103.00
37.3722.15Patterson PDCO3.4 19 30.47+0.08.26
11.272.38PattersonUTIEnPTEN .9 dd 9.36–0.78.02
112.13 69.96Paychex PAYX2.4 37 111.90+3.17 .66
218.34124.75Paylocity PCTY ... cc196.02+0.97 ...
14.50 9.58 Payoneer PAYO ... ...10.42+0.50 ...
4.460.82PayoneerWtPAYOW ... ... 2.56+0.35 ...
309.14164.33PayPal PYPL ... 68300.21+9.97 ...
33.9214.38PeapackGladFinlPGC .7 1530.36–0.73.05
148.8096.26PegasystemsPEGA .1 dd137.52–2.45.03
171.0958.23Peloton PTON ... cc117.84–3.76 ...
142.0027.83PennNationalPENN ... dd73.32–1.39 ...
26.176.36PennVirginiaPVAC ... dd23.02–2.50 ...
69.5619.99Pennant PNTG ... 8638.97–3.06 ...
7.412.80PennantParkPNNT7.1 3 6.76–0.11.12
28.1919.50PennsWoodsBncpPWOD5.5 11 23.36–0.73.32
19.629.74People'sUtdFinPBCT4.4 12 16.70–0.51.1825
36.7518.35PeoplesBncpOHPEBO4.9 11 29.20–0.08.36
29.6915.21PeoplesBncpNCPEBK2.5 11 25.62–0.38.16
47.5431.75PeoplesFinSvcsPFIS3.5 9 42.47–0.15.37
150.70 128.32PepsiCo PEP2.9 28 149.48+0.571.075
17.4910.62PerdoceoEducPRDO ... 712.14–0.27 ...
83.88 32.42Perficient PRFT ... 7882.95+0.45 ...
5.140.55PerformantFinPFMT ... dd 3.97+0.52 ...
28.325.16PerionNetworkPERI ... 5019.28–0.96 ...
8.195.13Perma-PipeIntlPPIH ... dd 7.00+0.24 ...
53.4614.70Personalis PSNL ... dd23.78–0.93 ...
31.0817.86PetcoHealthWOOF ... ...21.45–0.12 ...
46.0024.42PetIQ PETQ ... dd37.99+0.21 ...
57.0027.10PetMedExpressPETS3.8 21 31.59–0.71.30
21.9910.94Pharming PHAR ... 2111.60+0.21 ...
42.86 14.00 Pharvaris PHVS ... ...14.92–1.38 ...
5.832.60PhaseBioPharmPHAS ... dd 3.75–0.10 ...
50.7828.10PhathomPharmPHAT ... dd34.86+0.20 ...
43.0012.00Phenixfin PFX ... 1141.14–1.03 ...
31.0016.27PhibroAnimalPAHC1.9 24 25.74–3.80.12
14.568.64Photronics PLAB ... 2212.27–0.72 ...
26.2814.06PilgrimPride PPC ... 4221.96+0.11 ...
212.6069.89Pinduoduo PDD ... dd111.07–8.13 ...
96.5232.80PinnacleFinPtrsPNFP .8 1789.49+0.95.18
2.990.75PintecTech PT ... dd 1.01–0.01 ...
4.671.85Pixelworks PXLW ... dd 3.04–0.33 ...
12.385.26PlainsAllAmPipe PAA6.5 17 11.12–0.42 .18
12.965.46PlainsGP PAGP6.2 27 11.63–0.43 .18
8.353.36PlayaHotels PLYA ... dd 7.19–0.14 ...
13.20 6.94 Playstudios MYPS ... ... 7.07–0.73 ...
5.301.17PlaystudiosWtMYPSW ... ... 1.57–0.08 ...
36.06 21.94 Playtika PLTK ... 9923.10 ... ...
101.1764.35Plexus PLXS ... 1789.50–0.98 ...
43.9219.43PliantTherap PLRX ... dd26.97–1.15 ...
17.998.40PolyPid PYPD ... dd 8.51–0.21 ...
476.69 273.37Pool POOL .7 45476.24+9.41.80
78.0012.26PopCulture CPOP ... cc18.02–35.38 ...
83.7234.21Popular BPOP2.4 9 74.91–0.60.45
2.481.04PortmanRidgePTMN10.1 2 2.37 ... .06
17.627.63PoseidaTherapPSTX ... dd 9.04+0.25 ...
104.9833.23Poshmark POSH ... ...39.38–4.43 ...
9.072.02Potbelly PBPB ... dd 7.60–0.30 ...
65.6738.35PotlatchDelt PCH3.0 12 55.07+1.09.41
37.2823.32PowellIndustriesPOWL3.4 61 30.65–0.32.26
99.0550.34PowerIntegrationsPOWI .6 5382.43–1.10.13
9.553.95PowerFleet PWFL ... dd 6.87–0.11 ...
60.9517.68PraxisPrecisionPRAX ... dd19.52+0.73 ...
11.103.36Precigen PGEN ... dd 6.07–0.35 ...
16.604.46PrecisionBio DTIL ... dd11.47–0.89 ...
69.4430.65PreferredBankLAPFBC2.5 12 61.85–1.27.38
82.4647.07PreformedLinePLPC1.1 11 75.25+0.20.20
95.3823.69PreludeTherapPRLD ... dd28.50+0.73 ...
19.3010.10PremierFinBncpPFBI3.6 10 16.69–0.06.15
35.9014.74PremierFinl PFC3.8 8 27.20–0.88.26
37.7930.13Premier PINC2.1 19 35.52+0.12.19
104.9061.91PriceSmart PSMT .8 2991.90+1.07.35
16.328.02PrimisFinl FRST2.7 11 14.85–0.38.10
41.7615.20PrimorisSvcs PRIM .8 1229.25+0.05.06
67.9737.03PrincipalFin PFG3.9 11 61.99–1.28.61
50.7727.15PriviaHealthPRVA ... ...43.89–0.79 ...
19.259.63ProfessionalHldgPFHD ... 1817.78–0.59 ...
11.002.04Progenity PROG ... dd 3.03–0.36 ...
49.2334.05ProgressSoftwarePRGS1.5 28 45.86–1.45.175
66.6123.56Progyny PGNY ... cc58.84–1.00 ...
30.6416.11PrometheusBioRXDX ... ...26.84–0.12 ...
174.6191.60Proofpoint PFPT ... dd173.65–0.15 ...
9.463.40ProQRTherapPRQR ... dd 6.37–0.14 ...
9.254.68ProspectCapitalPSEC8.7 4 8.28–0.18.06
47.3414.16ProtagonistTherapPTGX ... dd46.19–0.17 ...
36.69 8.50 ProtaraTherapTARA ... dd 8.99–0.13 ...
31.069.70Proterra PTRA ... ...17.05–0.40 ...
67.08 9.67Prothena PRTA ... dd59.24+3.77 ...
20.05 5.59 ProventionBioPRVB ... dd 6.47–1.83 ...
18.4811.40ProvidentFinPROV3.3 22 17.04–0.33.14
15.869.53PrudentialBncpPBIP2.1 14 13.60–0.20.07
76.9622.42PubMatic PUBM ... ...35.41–0.29 ...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