M22 BARRON’S July 12, 2021
69.4835.81Pulmonx LUNG... dd40.99–3.49 ...
14.147.48PumaBiotechPBYI ... dd 8.28–0.54 ...
41.0817.01PurpleInnovationPRPL ... dd26.93–0.23 ...
9.113.69Puyi PUYI ... dd 5.15–0.24 ...
87.6237.02QADA QADA.3 cc86.65+0.05.072
86.9027.37QADB QADB.3 cc85.68–0.23.06
10.830.97Q&KIntl QK ... dd 1.34–0.07 ...
50.1925.54QCRHoldingsQCRH.5 1147.22–1.04.06
20.849.69QIWI QIWI10.8 5 10.28–0.36.22
22.00 3.85 QilianIntl QLI ... ... 4.25+0.15 ...
201.68107.69Qorvo QRVO... 30192.94–2.73 ...
167.9487.51Qualcomm QCOM1.9 20 141.43–1.15.68
57.2829.36QualtricsIntl XM ... dd35.52–0.63 ...
148.8486.65Qualys QLYS... 59106.69+4.39 ...
92.5726.08Quanterix QTRX... dd59.57+1.33 ...
9.473.86Quantum QMCO... dd 6.68–0.25 ...
25.007.85Quantum-Si QSI ... dd13.56+1.02 ...
11.500.80Quantum-SiWtQSIAW... ... 4.12+0.23 ...
22.993.34Quhuo QH ... dd 3.69–0.04 ...
306.72103.31Quidel QDEL... 6123.00–2.29 ...
25.9910.08QuinStreet QNST... 4618.36–0.19 ...
8.77 3.35 Quotient QTNT... dd 3.59–0.07 ...
28.465.36QurateRetailBQRTEB.0 412.93–0.081.50
14.625.20QurateRetailAQRTEA.0 412.67–0.221.50
5.641.53Qutoutiao QTT ... dd 1.73–0.06 ...R
43.2614.63RaptTherap RAPT... dd33.73+2.00 ...
25.7410.71RBBBancorp RBB2.2 12 23.87–0.32.13
208.11113.40RBCBearingsROLL ... 55198.24–2.63 ...
81.6510.59RCIHospitalityRICK .2 7966.27–0.63.04
12.491.23RCMTech RCMT... dd 4.04+0.04 ...
50.2625.93REGENXBIORGNX... dd37.86–1.88 ...
8.674.05RFIndustries RFIL ... 17 7.74+0.33 ...
27.4021.32RGCResourcesRGCO2.9 20 25.33–0.09.185
10.20 2.20 RISEEducationREDU... dd 2.20–0.37 ...
31.2812.62R1RCM RCM ... dd22.28–0.10 ...
26.4315.25RackspaceTech RXT ... dd19.75–0.26 ...
16.216.57RadiusGlbInfrRADI ... dd14.72+0.07 ...
26.1610.15RadiusHealthRDUS... dd17.56–0.29 ...
36.64 13.49RadNet RDNT... cc34.95+0.56 ...
32.5921.66Radware RDWR... cc31.20+0.08 ...
23.9014.08RainTherap RAIN ... ...19.79+3.92 ...
6.252.16RamacoRscsMETC... dd 5.67 ... ...
23.9713.08Rambus RMBS... dd23.26–0.24 ...
24.709.62RandolphBancorpRNDB... 420.95–0.07 ...
103.85 51.51Rapid7 RPD ... dd102.81+6.13 ...
11.985.53RattlerMidstrmRTLR7.5 18 10.69–0.48.20
58.5820.10RavenIndustriesRAVN.0 8657.75+0.35.13
6.661.12RealNetworksRNWK... dd 2.15–0.16 ...
30.2211.54RealReal REAL ... dd18.08–2.20 ...
186.8276.34ReataPharmRETA... dd141.43+2.14 ...
42.06 19.68RecursionPharmRXRX... ...40.15+3.45 ...
65.0738.25RedRiverBcshsRRBI .6 1248.80–1.23.07
41.347.26RedRobin RRGB... dd31.32–1.93 ...
46.619.64RedRockResortsRRR ... dd41.65–1.02 ...
98.4535.05Redfin RDFN... dd62.48+0.12 ...
11.525.91RedHillBio RDHL... dd 6.52–0.46 ...
68.4033.29RegencyCtrs REG3.7 73 65.01+0.50.595
664.64441.00RegenPharmREGN... 16580.40–3.24 ...
64.3726.44RelayTherap RLAY ... dd34.98–2.69 ...
45.5028.40RelmadaTherapRLMD... dd34.23+1.62 ...
35.719.91Renalytix RNLX... dd28.11–0.09 ...
46.9720.89Renasant RNST2.3 16 38.53–0.78.22
17.187.63ReneoPharmRPHM... ... 8.51–0.78 ...
117.0022.59RenewableEnergyREGI ... 3364.85+3.05 ...
66.7025.74Rent-A-Center RCII2.3 15 53.20–0.63.31
46.4421.45RepareTherapRPTX... dd33.09+2.00 ...
228.84120.12Repligen RGEN... cc205.78+3.88 ...
54.8518.40Replimune REPL ... dd35.07–4.47 ...
48.9927.22RepublicBcpKYARBCAA2.7 13 46.26+0.17.308
4.611.95RepublicFirstBncpFRBK... 23 3.77–0.12 ...
15.4510.61ResourcesConnectRGP4.0 74 13.91–0.34.14
18.869.63RetailOppor ROIC2.5 76 17.73–0.07.11
34.6222.82RevanceTherapRVNC... dd33.21+2.82 ...
56.1821.17RevolutionMedRVMD... dd32.77+0.04 ...
35.7027.27ReynoldsCnsmrREYN3.1 15 29.65–0.66.23
43.2618.00RhythmPharmRYTM... dd19.88–0.72 ...
11.253.61RibbonCommsRBBN... 16 7.60+0.13 ...
8.993.95RichardsonElecRELL3.1dd 7.80–0.49.06
5.501.77RigelPharm RIGL ... dd 4.31–0.10 ...
10.723.04RiminiStreet RMNI ... dd 7.65+1.22 ...
7.793.77RiverviewBncpRVSB2.915 6.96–0.04.05
13.505.24RiverviewFinlRIVE ... dd12.98+0.08 ...
67.4821.75RocketPharmRCKT... dd46.72+0.53 ...
2.12 0.77 RockwellMedicalRMTI ... dd .84–0.03 ...
69.0017.59RockyBrandsRCKY1.1 15 49.98–5.12.14
8.39 2.55RockyMtnChocRMCF... dd 8.21+0.51 ...
486.72142.15Roku ROKU... cc431.61+1.29 ...
29.488.19Root ROOT... dd 9.15–0.41 ...
134.2279.65RossStores ROST.9 51124.77–1.48.285
147.6499.32RoyalGold RGLD1.0 28 116.68–0.26.30
53.2334.80RoyaltyPharmaRPRX1.6 16 41.77–0.47.17
38.714.20RubiusTherapRUBY... dd24.35–1.10 ...
51.9826.97RushEntA RUSHA1.6 18 44.03+1.09.18
47.1022.09RushEntB RUSHB1.9 16 38.82+0.40.18
28.736.15RuthsHospitalityRUTH... dd22.62–0.47 ...
121.6364.25Ryanair RYAAY... dd107.95–3.23 ...S
35.8016.98S&TBancorp STBA3.7 30 30.53–0.34.28
332.66 232.88SBAComm SBAC.7 cc329.33+6.49.58
10.254.20SCYNEXIS SCYX... dd 7.30–0.59 ...
64.7848.70SEIInvestmentsSEIC1.2 20 62.12–0.58.37
37.2115.41SI-BONE SIBN ... dd27.97–2.83 ...
8.105.60SIGATech SIGA ... 7 5.71–0.34 ...
21.406.48SLM SLM .6 620.02–0.89.03
19.6915.08SLRInvt SLRC8.6 7 19.00–0.08.41
16.4111.98SLRSrInvt SUNS7.7 6 15.61+0.21.10
58.39 23.54SMARTGlobalSGH ... cc50.99+2.89 ...
12.08 4.70 SocTelemedTLMD... dd 4.86–0.82 ...
2.400.81SocTelemedWtTLMDW... ... .90–0.06 ...
46.670.97SPIEnergy SPI ... dd 6.11–0.38 ...36.7115.29SPPlus SP ... dd30.79+0.04 ...
118.0669.39SPSCommerceSPSC ... 79100.77–0.92 ...
75.9454.57SS&CTech SSNC .9 2873.55–0.04.16
25.3213.68SSRMining SSRM1.2 21 16.16+0.19.05
608.84202.39SVBFin SIVB ... 19575.24+10.03 ...
28.1216.35SVMK MNTV ... dd20.76–0.68 ...
18.9512.86SabraHealthcareSBRA6.5 28 18.54+0.28.30
16.885.50Sabre SABR ... dd11.95–0.46 ...
87.9866.67SafetyInsuranceSAFT4.7 6 76.35–2.09.90
28.5816.25SagaComm SGA2.8dd22.60+0.74.16
98.3940.66SageTherapSAGE ... 554.73–1.32 ...
249.30116.14Saia SAIA ... 37206.43–4.48 ...
3.950.78SalemMediaSALM ... 45 2.44+0.01 ...
44.6016.28SanaBiotechSANA ... ...19.14+0.01 ...
195.25108.57SandersonFarmsSAFM1.0 25 184.00–2.15.44
48.2221.11SandySpringBncpSASR2.9 13 43.65 ... .32
94.9771.00Sanfilippo JBSS .8 1889.63+2.042.50
19.439.05SangamoTherapSGMO ... dd10.64–1.07 ...
43.3623.80Sanmina SANM ... 1438.50–0.22 ...
55.0044.76Sanofi SNY2.6 9 51.88–0.49 1.9061
35.85 25.96 SapiensInt SPNS ... 3826.18–0.39 ...
181.8367.68SareptaTherapSRPT ... dd73.05–2.19 ...
29.993.50SatsumaPharmSTSA ... dd 7.02–0.15 ...
3.581.00Savara SVRA ... dd 1.52–0.07 ...
34.1018.25ScanSourceSCSC ... dd26.45–1.16 ...
59.3415.68SchnitzerSteelSCHN1.4 12 52.16+3.29.1875
70.0010.28ScholarRockSRRK ... dd29.81+0.67 ...
40.4718.80Scholastic SCHL1.6dd37.47–0.26.15
117.0046.27SchrodingerSDGR ... dd76.18+0.33 ...
80.8114.49ScientificGamesSGMS ... dd71.23–5.50 ...
21.7411.76SciPlay SCPL ... 1816.36–0.44 ...
47.865.13ScopusBio SCPS ... ... 6.82–0.17 ...
45.004.03ScoreMedia SCR ... dd19.28–0.01 ...
9.645.06scPharm SCPH ... dd 6.24–0.75 ...
24.788.05ScrippsEW SSP1.0 19 19.95–0.43.05
2.150.69SeaChangeSEAC ... dd 1.19 ... ...
40.9317.00SeacoastBkgFLSBCF1.6 16 33.20–0.27.13
106.2243.53Seagate STX3.0 22 87.96+0.93.67
213.94133.20Seagen SGEN ... 41148.50–8.77 ...
22.978.78SeaSpine SPNE ... dd19.14–1.09 ...
3.782.18SecooHoldingSECO ... 46 2.29–0.09 ...
22.3710.01SecureWorksSCWX ... dd22.24+1.60 ...
10.185.24SecurityNatFinSNFCA ... 3 8.52+0.10 ...
86.5526.48Seer SEER ... ...32.19+1.08 ...
17.446.93SelectBancorpSLCT ... 2015.54–0.51 ...
5.701.47SelectaBiosciSELB ... dd 3.99–0.27 ...
82.5848.04SelectiveIns SIGI1.3 14 79.53–1.37.25
83.9449.26Semtech SMTC ... 5865.29–2.41 ...
62.3734.86SenecaFoodsASENEA ... 451.59–0.15 ...
61.9634.73SenecaFoodsBSENEB ... 452.97–0.47 ...
26.50 8.04 SenseiBiotherapSNSE ... ... 8.91–0.07 ...
38.503.67SeresTherapMCRB ... dd21.30+0.13 ...
15.395.93ServiceProperties SVC .3 dd12.49–0.14.01
2.181.12ServiceSourceSREV ... dd 1.41+0.05 ...
4.800.66SesenBio SESN ... dd 4.07–0.18 ...
23.93 2.51 17Educ&Tech YQ ... dd 2.79–0.36 ...
60.5217.51ShattuckLabsSTTK ... dd26.68–1.84 ...
61.53 38.77ShenandoahTelSHEN .6 1653.91–2.90 18.75
44.0420.94ShoalsTech SHLS ... ...35.38–0.28 ...
203.7441.77ShockwaveMedSWAV ... dd189.26+1.61 ...
79.8123.09ShoeCarnivalSCVL .8 1369.38–1.97.07
18.109.14ShoreBancsharesSHBI2.9 12 16.62–0.13.12
43.7514.74Shyft SHYF .3 3839.36+1.41.025
9.14 3.21Sientra SIEN ... dd 8.42+0.44 ...
29.4215.84SierraBancorpBSRR3.4 10 25.07–0.28.21
20.4310.02SierraOncologySRRA ... dd19.88+0.13 ...
22.228.57SierraWirelessSWIR ... dd19.16+0.34 ...
54.32 6.29 SigilonTherapSGTX ... dd 6.90–3.45 ...
264.0071.44SignatureBankSBNY .9 23255.71+7.65.56
35.0015.00SilenceTherap SLN ... dd26.87+1.87 ...
44.5532.27SilganHoldingsSLGN1.3 14 41.64+0.20.14
59.2729.24Silicom SILC ... 4442.30–1.00 ...
163.4392.19SiliconLab SLAB ... cc149.43–3.15 ...
74.1035.13SiliconMotionSIMO2.2 25 64.11+1.99.35
75.8040.31SilkRoadMedSILK ... dd46.35–0.48 ...
63.4123.69SilverbackTherapSBTX ... ...30.99–0.23 ...
17.669.41SilvercrestAssetSAMG4.3 21 15.05–0.56.16
33.4314.84SimmonsFirstNatSFNC2.5 13 28.59–0.37.18
90.9249.34SimulationsPlus SLP .5 9753.31–2.02.06
39.6016.72SinclairBroadcastSBGI2.6dd30.26–1.96.20
33.3722.90SingularGenomicsOMIC ... ...25.32–2.31 ...
5.741.86SioGeneTherapSIOX ... dd 2.50–0.10 ...
8.144.95SiriusXM SIRI .9 cc 6.56–0.07.0146
151.7845.04SiTime SITM ... dd117.67–4.16 ...
61.1625.00SkyWest SKYW ... dd42.76–0.76 ...
204.00126.53Skyworks SWKS1.1 26 189.57–1.75.50
151.4442.15SleepNumberSNBR ... 18108.21–1.05 ...
4.161.06SmartSand SND ... 4 3.18–0.28 ...
10.00 5.07 SmartShareGlbl EM ... dd 5.20–0.63 ...
16.087.16SmileDirectClub SDC ... dd 7.82–0.67 ...
39.6114.50Smith&WessonSWBI1.1 6 28.89–2.07.08
17.406.93SoYoungIntl SY ... dd 9.13–0.35 ...
28.2610.10SoFiTech SOFI ... ...16.45–1.63 ...
10.341.85SoFiTechWtSOFIW ... ... 6.99–1.03 ...
25.719.85Sohu.com SOHU ... dd18.28–1.41 ...
16.697.00SolGelTech SLGL ... dd12.30+0.55 ...
377.00151.75SolarEdgeTechSEDG ... cc267.68–8.55 ...
11.581.93SolidBiosci SLDB ... dd 3.38–0.26 ...
44.7212.40Sonos SONO ... 4634.88–1.04 ...
30.3821.21SoteraHealth SHC ... dd24.06–0.36 ...
4.491.48SotherlyHotelsSOHO ... dd 2.85–0.12 ...
25.0811.52SouthPlainsFinSPFI1.2 8 23.20+0.18.07
93.2643.88SouthState SSB2.4 30 79.57–1.15.47
56.4223.16SouthernFirstBcshSFST ... 1550.31–0.84 ...
46.5920.82SoMOBancorpSMBC1.4 10 45.47+0.37.16
43.6923.51SouthsideBcshsSBSI3.6 11 37.15–0.59.33
12.406.66SparkEnergySPKE6.0 19 11.99+0.20.1813
23.9415.75SpartanNashSPTN4.3 8 18.64–0.11.20
5.242.82SpectrumPharmSPPI ... dd 3.53–0.11 ...
23.648.50SperoTherapSPRO ... dd15.76–0.03 ...
24.9410.44SpiritofTexas STXB1.6 10 22.23–0.50.09
225.89110.28Splunk SPLK ... dd138.37–3.92 ...
12.868.61SpokHoldingsSPOK5.5dd 9.06–0.24.125
18.4611.29SportsmansWrhsSPWH ... 817.69–0.08 ...
96.4835.20SpringWorksSWTX ... dd83.94–2.20 ...
29.3518.21SproutsFarmersMkt SFM ... 1126.54+1.05 ...
35.609.13SpruceBio SPRB ... dd10.97+0.41 ...161.7145.47StaarSurgicalSTAA ... cc143.22–1.51 ...
325.13159.22Stamps.comSTMP ... 32324.23+125.04 ...
25.245.87StarBulkCarriersSBLK5.8 48 20.55–0.03.30
5.402.31StarEquity STRR ... dd 3.39+0.43 ...
118.9871.82Starbucks SBUX1.5cc117.47+2.50.45
20.9812.07StateAutoFin STFC2.3 6 17.26–0.15.10
2.581.06StealthBioTherMITO ... dd 1.49–0.02 ...
3.322.04StealthGas GASS ... 11 2.85+0.08 ...
66.8824.49SteelDynamicsSTLD1.7 16 61.50+0.78.26
41.0022.72StepStone STEP .7 cc39.00+3.91.07
79.9752.59Stericycle SRCL ... dd71.05–0.89 ...
25.748.90SterlingCnstr STRL ... 1322.68–1.04 ...
45.8718.47StevenMaddenSHOO1.4cc42.48–0.92.15
113.7621.60StitchFix SFIX ... dd60.65–2.31 ...
56.0032.71StockYardsBncpSYBT2.2 17 49.58–1.40.27
71.5822.10StokeTherapSTOK ... dd34.27+0.49 ...
95.1236.71StoneCo STNE ... cc64.30–5.61 ...
70.4748.29StoneX SNEX ... 762.41+0.68 ...
56.9511.89Stratasys SSYS ... dd22.86–0.46 ...
173.6569.25StrategicEd STRA3.3 27 72.96–3.19.60
67.2817.04Strattec STRT ... 1944.40–0.40 ...
37.3616.40StratusPropSTRS ... dd27.38+1.50 ...
4.401.87StrongbridgeBioSBBP ... dd 3.06–0.02 ...
27.4014.31SummitFin SMMF3.1 8 21.82–0.38.17
18.259.00SummitStateBkSSBI3.1 8 15.50+0.09.12
12.303.04SummitTherapSMMT ... dd 7.52–0.23 ...
46.3715.80SumoLogic SUMO ... dd22.38+1.73 ...
44.1331.02SunCountryAirSNCY ... ...35.55–1.52 ...
17.074.38SunOpta STKL ... dd12.33+0.07 ...
57.525.74SunPower SPWR ... 1327.92–0.89 ...
100.9327.15SunRun RUN ... dd52.58–4.24 ...
40.7121.95SuperMicroCompSMCI ... 2034.56–0.85 ...
29.3312.28SuperiorGroupSGC2.1 7 23.01–1.10.12
34.2917.20SupernusPharmsSUPN ... 1428.41–1.96 ...
14.404.73SurfaceOncolSURF ... 21 7.12–0.07 ...
3.97 1.11 Surgalign SRGA ... dd 1.25–0.15 ...
69.5811.14SurgeryPartnersSGRY ... dd62.56–2.77 ...
59.7535.17Surmodics SRDX ... cc54.30–0.02 ...
28.307.27SutroBioph STRO ... dd18.26–0.57 ...
54.0124.95SykesEnterprisesSYKE ... 3253.45 ... ...
11.583.81Synalloy SYNL ... dd10.05–0.24 ...
158.82 63.63Synaptics SYNA ... 37154.92–1.69 ...
6.592.35SynchronossSNCR ... dd 3.19–0.30 ...
27.8513.02SyndaxPharmSNDX ... dd16.68–0.91 ...
92.25 50.27SyneosHealthSYNH ... 4991.04+1.54 ...
5.111.78Synlogic SYBX ... dd 3.71–0.18 ...
300.91188.82Synopsys SNPS ... 55280.75+1.59 ...
7.890.68SyprisSolutionsSYPR ... cc 3.47–0.42 ...
15.654.75SyrosPharmSYRS ... dd 5.35–0.04 ...T
13.987.77TCGBDC CGBD9.5 5 13.44+0.11.04
35.8612.95TCR2TherapTCRR ... dd15.17–1.34 ...
18.0011.03TelaBio TELA ... dd15.35–0.58 ...
21.146.00TFFPharm TFFP ... dd10.49+0.87 ...
22.5413.32TFSFin TFSL5.6 65 20.17+0.03.28
148.70103.43T-MobileUSTMUS ... 60146.01–0.28 ...
81.3623.55TPICompositesTPIC ... dd45.26–1.80 ...
205.64 121.58TRowePriceTROW2.1 17 205.20+1.643.00
113.1543.79TTEC TTEC .8 33102.11–1.23.43
15.3610.54TTMTech TTMI ... dd14.09–0.24 ...
3.79 1.01 T2BiosystemsTTOO ... dd 1.13 ... ...
17.20 9.18 Taboola TBLA ... ... 9.87–0.61 ...
16.201.05TaboolaWt TBLAW ... ... 2.85–0.09 ...
69.3130.12TabulaRasaHlthTRHC ... dd48.26+1.04 ...
64.5330.31TactileSystemsTCMD ... dd49.79–1.41 ...
12.654.07TaiwanLiposome TLC ... dd 6.80+1.07 ...
214.91144.14TakeTwoSoftwareTTWO ... 34170.37–6.93 ...
19.8211.42TalarisTherapTALS ... ...13.44–0.63 ...
65.9033.38Talend TLND ... dd65.48–0.08 ...
33.909.43TalisBiomed TLIS ... ...10.61+0.43 ...
12.45 6.32 Talkspace TALK ... dd 6.69–1.16 ...
3.300.60TalkspaceWtTALKW ... ... 1.25–0.11 ...
123.7476.19TandemDiabetesTNDM ... dd97.27–1.34 ...
3.881.50TarenaIntl TEDU ... ... 2.87+0.19 ...
63.6915.32TarsusPharmTARS ... dd29.22+0.58 ...
35.6327.06TaskUs TASK ... ...31.92–0.47 ...
10.443.60TatTechnologiesTATT ... dd 7.18–1.27 ...
33.35 18.10 TayshaGeneTSHA ... dd21.31+1.31 ...
101.1231.05TechTarget TTGT ... cc75.99+0.03 ...
15.329.30Ericsson ERIC1.0 21 13.01+0.17.0546
2.610.46Teligent TLGT ... dd .54+0.01 ...
41.8418.08Telos TLS ... dd31.11–1.12 ...
208.9985.7410xGenomics TXG ... dd190.41–0.53 ...
58.4527.96Tenable TENB ... dd41.94+1.38 ...
147.9074.08Teradyne TER .3 29125.70–2.83.10
28.36 10.05 TernsPharmTERN ... ...10.38–1.24 ...
30.0419.23TerritBanc TBNK3.7 12 25.17–0.14.23
900.40273.00Tesla TSLA ... cc656.95–21.95 ...
9.255.08TesscoTech TESS ... dd 7.13+0.98 ...
144.7775.39TetraTech TTEK .6 36125.04+1.02.20
93.2625.80TexasCapBcshsTCBI ... 2365.40+1.21 ...
197.58125.43TexasInstruments TXN2.1 29 190.27–1.941.02
110.7548.02TexasRoadhouseTXRH .0 8696.56+0.71.40
26.707.95TheBancorp TBBK ... 1523.16+0.47 ...
2.751.00TherapeuticsMDTXMD ... dd 1.12 ... ...
22.82 13.56 TheravanceBioTBPH ... dd13.71–0.66 ...
8.50 2.15 36Kr KRKR ... dd 2.20–0.20 ...
31.8614.23ThredUp TDUP ... ...24.72–2.12 ...
45.009.67360DigiTech QFIN ... 626.31–9.43 ...
9.989.88ThunderBridgeIVTHCPU ... ... 9.92+0.02 ...
67.004.41Tilray TLRY ... dd16.17–1.06 ...
30.7516.01TimberlandBncpTSBK3.0 9 28.46+0.19.21
35.2410.32TitanMachineryTITN ... 2429.31–1.39 ...
27.8710.42TivityHealth TVTY ... dd26.35–0.48 ...
12.171.76TizianaLifeSciTLSA ... dd 2.20–0.05 ...
2.460.51TonixPharmTNXP ... dd 1.07–0.02 ...
10.166.34Torm TRMD21.364 8.91+0.28.85
34.4517.61TowerSemi TSEM ... 3227.28–2.22 ...
33.2515.36TowneBankTOWN2.6 12 30.47+0.16.20
200.75127.78TractorSupplyTSCO1.1 26 186.91–0.86.52
97.2840.40TradeDesk TTD ... 8777.95+1.33 ...
87.14 50.18Tradeweb TW .4 9087.06+2.12.08
14.153.26TransActTechsTACT ... dd13.24–0.30 ...
63.46 23.25Transcat TRNS ... 6163.20+5.66 ...7.004.00 TransCodeTherapRNAZ... ... 5.29+1.29 ...
34.6411.91TranslateBio TBIO ... dd29.00–0.18 ...
49.5011.51TransMedicsTMDX... dd34.51+0.53 ...
35.9911.69TravelCenters TA ... cc31.65–0.39 ...
19.835.09Travelzoo TZOO... dd13.33–1.56 ...
33.0913.85TravereTherapTVTX ... dd14.84–0.48 ...
37.1724.25TreaceMed TMCI ... dd28.43–1.57 ...
19.579.90TreanInsurance TIG ... 814.35–0.31 ...
6.602.08TremontMortgageTRMT6.7 6 5.95–0.08.10
21.53 16.16TremorIntl TRMR... cc21.01+1.11 ...
8.501.94TreviTherap TRVI ... dd 2.10–0.05 ...
27.063.74Tricida TCDA... dd 4.08–0.22 ...
51.6623.38TriCoBancsharesTCBK2.4 15 41.65–0.35.25
36.6222.42TriMas TRS ... dd29.82+0.20 ...
84.8741.34Trimble TRMB... 4883.26+0.69 ...
6.821.57TrinityBiotechTRIB ... 4 2.49–0.32 ...
15.9913.46TrinityCapital TRIN7.7 7 14.46+0.06.29
45.1925.86Trip.com TCOM... 732.18–3.31 ...
64.9518.24TripAdvisor TRIP ... dd38.89–1.39 ...
26.4212.09TriStateCapital TSC ... 1620.64+0.10 ...
15.454.68Triterras TRIT ... cc 6.03–0.36 ...
97.4922.13TriumphBancorp TBK ... 1974.46+0.80 ...
5.881.25trivago TRVG... dd 3.05–0.23 ...
6.472.72TrueCar TRUE... 7 5.62–0.02 ...
126.5345.17Trupanion TRUP... dd113.01–2.50 ...
41.4725.25TrustcoBank TRST4.1 12 33.25–0.79.3406
36.3120.08Trustmark TRMK3.0 10 30.67–0.07.23
5.280.86Tuniu TOUR... dd 2.19–0.04 ...
141.3054.43TurningPtTherapTPTX ... dd74.43–1.79 ...
38.7016.01TurtleBeachHEAR... 1030.60–0.03 ...
79.8432.13TuSimple TSP ... ...55.01–7.57 ...
44.45 18.57 21Vianet VNET... dd19.74–1.69 ...
18.16 9.60 23andMe ME ... ...10.96+0.03 ...
5.720.9523andMeWtMEUSW... ... 2.62–0.12 ...
15.46 4.66TwinDisc TWIN ... dd14.45–0.30 ...
214.0749.83TwistBiosci TWST... dd128.31–3.06 ...
59.7428.452U TWOU... dd44.20+1.98 ...U
89.9747.04UFPInds UFPI .8 1573.47–0.26.15
99.9844.31UMBFin UMBF1.4 12 91.22–1.46.32
21.897.50USATruck USAK... 1315.47+0.14 ...
78.9923.10USConcreteUSCR... 5173.89–0.18 ...
45.7229.89USEcology ECOL... dd37.25–0.48 ...
156.0082.98USLime&MinUSLM.5 26139.31–0.69.16
16.008.56uCloudlink UCL ... dd 9.51–0.78 ...
356.31186.98UltaBeauty ULTA ... 40343.65–8.25 ...
65.3319.08UltraClean UCTT... 2351.74+0.55 ...
179.6572.83UltragenyxPharmRARE... dd91.34–2.87 ...
11.785.10Ultralife ULBI ... 28 8.35+0.13 ...
19.629.82Umpqua UMPQ4.6 9 18.35–0.33.21
8.604.01UnicoAmericanUNAM... dd 4.67+0.16 ...
37.9617.08UnionBanksharesUNB3.8 12 35.02–1.43.33
52.19 27.52 uniQure QURE... dd28.81–1.69 ...
63.7029.23UnitedAirlines UAL ... dd51.10–1.67 ...
37.7116.50UnitedBancsharesUBOH1.9 7 36.40+0.41.17
42.5020.57UnitedBkshrsWVUBSI3.9 13 35.52–1.06.35
36.6715.73UtdCmtyBks UCBI2.3 14 31.53–0.28.19
36.4018.83UnitedFire UFCS2.4dd24.67–2.74.15
18.9913.41UnitedGuardian UG6.1 20 15.81+0.47.48
8.925.66UnitedSecBcshrsUBFO5.618 7.91–0.19.11
212.6298.37UnitedTherapUTHR... 21187.65+3.32 ...
13.408.64Uniti UNIT5.6dd10.67+0.17.15
24.8310.56UnityBancorpUNTY1.6 9 22.20+0.16.09
15.442.72UnityBiotech UBX ... dd 4.49+0.02 ...
262.77147.82UnivDisplayOLED.4 71217.64–2.24.20
65.0235.09UnivElectro UEIC ... 1746.77–1.36 ...
27.9517.04UnivLogistics ULH1.8 11 23.21–0.13.105
12.475.12UnivStainlessUSAP... dd10.64+0.12 ...
11.99 2.87 UniversePharmUPC ... ... 2.95–0.21 ...
30.1413.77UnivestFin UVSP3.1 10 25.93–0.27.20
38.504.30UpFintech TIGR ... 8720.51–5.06 ...
53.0030.40UplandSoftwareUPLD... dd41.02–0.55 ...
191.8922.61Upstart UPST... cc120.00–1.21 ...
63.8812.96Upwork UPWK... dd57.83–0.62 ...
42.1014.90UrbanOutfittersURBN... 2039.70–0.67 ...
28.2014.66UroGenPharmaURGN... dd14.95–0.49 ...
8.191.40Usio USIO ... dd 6.20 ... ...
95.6577.22UtahMedProductsUTMD1.3 29 85.76+0.45.285
2.540.82UTStarcom UTSI ... dd 1.96+0.56 ...
5.820.72Uxin UXIN ... dd 3.46–0.21 ...V
2.20 1.20VEON VEON... dd 1.90–0.15 ...
27.785.26VOXXIntl VOXX... 1313.56–0.12 ...
53.4427.40VSE VSEC.7 dd48.62–1.48.09
13.20 2.82 VyneTherapVYNE... dd 3.10–0.17 ...
17.9912.25Vaccitech VACC... ...14.85–0.10 ...
14.746.50ValleyNatlBncp VLY3.3 13 13.32+0.01.11
31.3324.16Valneva VALN ... dd26.97–0.57 ...
21.869.00VandaPharmVNDA... 3620.52–0.30 ...
28.2510.37VarexImagingVREX... dd26.83–0.83 ...
75.3332.70VaronisSystemsVRNS... dd60.11+1.26 ...
3.171.01VascularBiogenicsVBLT ... dd 2.32+0.08 ...
22.35 7.01 VastaPlatformVSTA ... dd 7.73–0.33 ...
58.4815.51Vaxcyte PCVX... dd22.41–0.38 ...
37.70 10.00 VectivBio VECT... ...10.62–0.50 ...
25.7010.58VeecoInstr VECO... dd22.33–0.95 ...
32.508.97VelodyneLidarVLDR... dd 9.65–0.46 ...
14.411.80VelodyneLidarWtVLDRW... ... 3.00–0.26 ...
3.441.60VenusConceptVERO... dd 3.11–0.03 ...
13.623.93VeraBradley VRA ... 1811.75–0.45 ...
26.9711.30VeraTherapVERA... ...13.92–0.14 ...
86.0327.50Veracyte VCYT... dd37.97–1.53 ...
4.931.08Verastem VSTM... dd 3.78–0.14 ...
52.7021.05VerintSystemsVRNT... dd43.33–1.16 ...
234.12 184.60VeriSign VRSN... 42233.03+1.70 ...
210.66159.79VeriskAnalyticsVRSK.6 42181.71+4.21.29
37.9915.52Veritex VBTX2.0 17 34.05–1.16.17
50.346.63Veritone VERI ... dd18.32–0.60 ...
15.714.40VeronaPharmaVRNA... dd 5.65–0.32 ...
18.426.02VerricaPharmVRCA... dd10.37–1.18 ...
39.7116.06Vertex VERX... dd19.52–0.47 ...304.00185.33VertxPharm VRTX... 19198.16–2.38 ...
73.8029.50VerveTherapVERV... ...46.00–4.14 ...
101.6024.05ViacomCBSAVIACA2.1 10 45.80–1.48.24
101.9721.83ViacomCBSBVIAC2.2 9 42.77–1.39.24
69.1620.59ViantTech DSP ... cc22.88–4.80 ...
61.3529.82ViaSat VSAT ... cc50.50+1.86 ...
18.8612.94Viatris VTRS3.1dd14.31–0.40.11
18.1411.37ViaviSolutionsVIAV ... 5317.17–0.30 ...
109.00 70.90Vicor VICR ... cc107.01–0.96 ...
33.51 15.69VictoryCapitalVCTR1.0 11 32.94–0.17.12
16.28 7.65VidlerWater VWTR... 2013.47+0.21 ...
13.316.02View VIEW ... ... 7.25–0.30 ...
2.940.78ViewWt VIEWW... ... 1.61+0.02 ...
7.362.07ViewRay VRAY... dd 6.91+0.35 ...
10.094.95VikingTherap VKTX ... dd 6.17–0.02 ...
27.8821.00VillageSuperAVLGEA4.3 17 23.28–0.15.25
58.0038.00Vimeo VMEO... ...50.52+0.83 ...
19.4610.50VinciPartnersInvtVINP ... ...12.99–1.01 ...
13.489.65VintageWineEstatesVWE ... dd11.88+0.20 ...
18.995.04ViomiTech VIOT ... 17 7.26–0.28 ...
20.096.52ViperEnergyPtrsVNOM5.5dd18.29–0.54.25
141.0125.31VirBiotech VIR ... dd39.01–2.62 ...
24.803.92ViractaTherapVIRX ... dd11.60–0.86 ...
4.611.94VircoMfg VIRC ... dd 3.71–0.01 ...
32.3521.03VirtuFinancialVIRT3.5 5 27.31–0.58.24
300.54121.22VirtusInvtPtrsVRTS1.2 18 276.26+1.70.82
147.5564.22Visteon VC ... dd113.09–10.91 ...
43.3019.07VitalFarms VITL ... 7719.93+0.06 ...
17.9110.61Vitru VTRU... 9716.84–0.51 ...
20.3613.14Vodafone VOD6.4dd16.67–0.48.5325
15.729.52Vonage VG ... dd14.28–0.29 ...
63.62 17.31 VorBiopharma VOR ... dd19.18–1.20 ...
13.99 3.60 VoyagerTherapVYGR... 4 3.91–0.21 ...
75.4926.96Vroom VRM ... dd41.45–1.53 ...W
19.984.82WaveLifeSci WVE ... dd 7.00+0.32 ...
333.42183.55WD-40 WDFC1.1 43 255.03–0.69.72
55.1824.59WSFSFinancialWSFS1.2 13 45.02–0.83.13
16.7913.00WVSFinancialWVFC2.4 21 16.60+0.20.10
41.1317.75WWIntl WW ... 3833.72–3.04 ...
5.85 1.59 Waitr WTRH... 14 1.80–0.01 ...
57.0533.36WalgreensBootsWBA3.9 18 47.41–0.76.4675
31.6427.25WalkMe WKME... ...30.89+1.03 ...
39.6125.61WarnerMusic WMG1.3dd37.42+1.09.12
34.0020.01WashingtonFederalWAFD2.9 16 31.19–0.55.23
56.2028.88WashTrBcp WASH4.0 11 51.65+0.47.52
21.4113.08WaterstoneFinlWSBF4.1 5 19.40–0.03.20
30.0517.33WaysideTechWSTG2.7 21 25.00–0.27.17
20.021.31WeatherfordIntlWFRD... dd18.19–0.49 ...
64.70 32.50Weibo WB ... 4560.03+5.72 ...
29.4618.86Wendy's WEN1.3 36 23.01–0.16.10
23.9911.23WerewolfTherapHOWL... ...14.87–5.44 ...
49.7635.15WernerEnterprisesWERN1.1 16 44.40–0.19.12
39.8718.42WesBanco WSBC3.8 14 34.29–1.11.33
29.9015.50WestBancorpWTBA3.5 13 27.69–0.02.24
66.8551.32WestamericaBncpWABC2.9 18 56.81–0.85.41
78.1933.53WesternDigitalWDC ... 6270.17–0.04 ...
9.244.92WestNewEngBncpWNEB2.513 8.00–0.13.05
12.951.24WestportFuelSysWPRT... cc 4.78–0.34 ...
24.8915.13WeycoGroupWEYS4.4dd22.00–0.51.24
54.9922.48Willdan WLDN... dd39.14+0.56 ...
47.7818.15WillisLease WLFC... cc42.92+0.91 ...
271.87179.31WillisTowersWLTW1.2 21 228.21–3.49.71
29.504.18WiMiHologramWIMI ... dd 4.93–0.13 ...
172.87112.47Wingstop WING.4 cc158.08+1.20.14
202.42150.03Winmark WINA .9 23192.80–2.10.45
87.8537.28WintrustFin WTFC1.6 12 75.32+0.45.31
7.383.06WisdomTreeInvsWETF1.9dd 6.24–0.13.03
22.405.00WISeKey WKEY... dd 7.19+0.41 ...
362.07213.12Wix.com WIX ... dd294.81+6.01 ...
130.7572.16Woodward WWD .5 39123.04–0.97.1625
282.77174.52Workday WDAY... dd239.94+1.64 ...
175.0060.95WorldAcceptanceWRLD... 13165.83+4.02 ...
143.8867.70WynnResortsWYNN... dd113.87–7.63 ...XYZ
46.3215.48XOMA XOMA... cc34.54+1.24 ...
52.9434.53XP XP ... 5140.35–2.09 ...
21.4814.22XBiotech XBIT .0 dd17.97+1.29 2.50
4.150.65XcelBrands XELB ... dd 2.61–0.14 ...
76.4457.23XcelEnergy XEL2.7 23 67.67+0.85.4575
58.3529.28Xencor XNCR... dd34.10–1.28 ...
21.949.32XenonPharmsXENE... dd18.61+0.11 ...
7.942.53XerisPharm XERS... dd 3.97–0.28 ...
7.441.26XiaobaiMaimai HX ... ... 1.53–0.06 ...
154.9396.05Xilinx XLNX .0 52135.59–8.97.38
97.57 57.50 Xometry XMTR... dd69.68+0.20 ...
25.0311.03Xperi XPER1.0 18 20.54–0.71.05
11.222.55Xunlei XNET... dd 4.09–0.22 ...
55.2224.78Y-mAbsTherapYMAB... dd32.94–1.66 ...
74.3250.64Yandex YNDX... cc70.44–0.88 ...
10.202.37Yellow YELL ... dd 6.18–0.39 ...
52.9740.57YorkWater YORW1.7 36 44.67–0.96.1874
6.05 1.51 Yunji YJ ... dd 1.69+0.07 ...
5.952.06Ziopharm ZIOP ... dd 2.60–0.04 ...
193.5471.79ZaiLab ZLAB ... dd169.00–6.90 ...
44.4227.90ZealandPharmaZEAL ... dd29.87+0.95 ...
548.47 246.83ZebraTech ZBRA... 46547.73+7.79 ...
62.7925.41ZentalisPharmZNTL ... dd52.33+2.57 ...
212.4056.30ZillowA ZG ... cc116.59–1.44 ...
208.1156.31ZillowC Z ... cc115.29–2.03 ...
10.809.96ZimmerEnergyZTAQU... ...10.03–0.06 ...
60.6527.55ZionsBancorpZION2.6 11 52.29–0.97.34
10.375.24Zix ZIXI ... dd 7.03–0.04 ...
29.8916.73Zogenix ZGNX... dd17.67–0.07 ...
588.84230.00ZoomVideo ZM ... cc385.08–3.81 ...
60.2830.83ZoomInfoTech ZI ... dd52.68+0.78 ...
7.342.02Zovio ZVO ... dd 2.56–0.18 ...
231.59 113.81Zscaler ZS ... dd227.79+13.01 ...
52.0020.88Zumiez ZUMZ... 1049.17–1.33 ...
52.0025.75Zymergen ZY ... ...36.57–4.43 ...
9.003.15ZynerbaPharmaZYNE... dd 5.14–0.09 ...
12.327.77Zynga ZNGA... dd10.53–0.38 ...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