54 BARRON’S November 22, 2021
56.1028.16JamesRiver JRVR4.1dd28.94–0.48.30
49.2727.77JamfHolding JAMF ... dd31.46–0.68 ...
37.9916.32JanuxTherapeuticsJANX ... dd17.88–4.60 ...
189.00126.01JazzPharma JAZZ ... dd128.37–11.16 ...
21.9613.86JetBlue JBLU ... dd14.40–0.76 ...
73.6131.17JFrog FROG... dd35.03–1.97 ...
14.952.83Jiayin JFIN ... 3 3.63–0.24 ...
154.1882.35JohnsonOutdoorsJOUT1.1 12 110.53–1.08.30
14.845.03JounceTherapJNCE ... dd 8.31–0.39 ...
19.8413.32JustEatTakeawayGRUB... dd14.25+0.53 ...K
426.84242.48KLA KLAC1.0 24 422.38+9.101.05
18.973.87KLXEnergy KLXE ... dd 3.97–0.19 ...
15.299.24KVHInds KVHI ... dd10.33–0.37 ...
141.0774.89KaiserAlum KALU2.9dd100.69–7.32.72
9.971.69KalaPharm KALA ... dd 1.91–0.16 ...
20.504.10KaleidoBiosciKLDO... dd 4.19–0.04 ...
14.005.25Kaltura KLTR ... dd 5.55–0.31 ...
45.0014.33KalVistaPharmKALV ... dd16.61–1.06 ...
8.165.11Kamada KMDA... 21 5.60–0.04 ...
17.454.09KandiTech KNDI ... 29 4.18–0.35 ...
44.9627.90Kanzhun BZ ... ...35.46–3.09 ...
25.9115.56KaratPkg KRT ... 2321.00–0.23 ...
161.9891.04KarunaTherapKRTX... dd132.42–5.45 ...
18.004.42KaryopharmTherapKPTI ... dd 7.57–0.92 ...
19.653.10Katapult KPLT ... dd 4.23–0.86 ...
5.870.44KatapultWt KPLTW... ... 1.01–0.38 ...
13.888.94KearnyFinancialKRNY3.4 14 13.03–0.53.11
26.9817.26KellyServicesAKELYA1.1 6 17.52–1.04.05
60.0017.00KellyServicesBKELYB1.1 7 18.15–0.75.05
22.085.08KemPharm KMPH... dd 8.40–0.72 ...
8.166.09KYFirstFedBncpKFFB5.628 7.12–0.06.10
88.8028.50KerosTherapKROS... dd59.84–2.03 ...
37.1129.52KeurigDrPepper KDP2.1 29 35.16–0.51.1875
14.998.40KewauneeSciKEQU... dd12.79–0.16 ...
9.486.21KeyTronic KTCC... 20 6.21–0.13 ...
14.354.61KezarLifeSci KZR ... dd13.97+5.78 ...
80.1239.50Kforce KFRC1.3 23 79.00+0.87.26
30.6114.29KimballElec KE ... 1423.75–2.63 ...
14.8610.69KimballIntlB KBAL3.3dd11.05–0.26.09
74.6720.80KingsoftCloud KC ... dd21.08–1.96 ...
24.7010.30KiniksaPharmKNSA... dd12.20–1.19 ...
48.7517.58KinnateBio KNTE... dd21.17–1.82 ...
252.70153.12KinsaleCapitalKNSL .2 34209.07+5.42.11
34.4511.38Kirkland's KIRK ... 1125.01–1.49 ...
36.6716.77KnowBe4 KNBE... dd23.60–2.11 ...
171.2173.19KodiakSciencesKOD ... dd98.66–13.67 ...
181.3877.98KornitDigital KRNT... cc176.40+12.18 ...
44.9531.60KraftHeinz KHC4.5 19 35.34–1.88.40
34.1120.00KratosDefenseKTOS... 3320.22–1.52 ...
21.6912.63KrispyKremeDNUT1.0...13.82–0.63.035
39.6015.23KronosBio KRON... dd15.28–1.67 ...
87.2941.59KrystalBiotechKRYS... dd52.37+4.87 ...
75.2929.80Kulicke&SoffaKLIC1.2 14 57.07–2.08.17
43.0015.12KuraOncologyKURA... dd16.99–0.73 ...
81.4715.00KuraSushiUSAKRUS... dd71.34+0.40 ...
91.9229.93KymeraTherapKYMR... dd61.50–1.39 ...L
10.1010.04LamfGlblI LGVCU... ...10.08+0.03 ...
10.1510.00LavaMedtechLVACU... ...10.14+0.03 ...
17.205.50LavaTherap LVTX ... dd 6.88–0.27 ...
10.199.92LFCapitalAcqnIIUnLFACU... ...10.08 ... ...
188.0095.54LGIHomes LGIH ... 8150.98+7.99 ...
223.80132.22LHCGroup LHCG... 33134.97–14.47 ...
60.0534.11LKQ LKQ1.7 17 58.23–0.31.25
176.9689.65LPLFinancial LPLA .6 29164.09–0.83.25
11.226.98LSIInds LYTS2.630 7.56–0.49.05
16.0012.32LakeShoreBancorpLSBK3.7 16 15.11+0.10.14
19.4311.94LakelandBcp LBAI2.9 10 18.59–0.46.135
79.6750.61LakelandFin LKFN1.8 20 74.19+0.49.34
47.9519.32LakelandInd LAKE ... 719.88–1.63 ...
673.80433.38LamResearchLRCX.9 22644.50+20.081.50
123.9275.57LamarAdv LAMR3.5 31 114.17–3.111.00
201.31155.11LancasterColonyLANC2.0 32 157.92–5.56.80
12.888.69Landec LNDC... dd 9.49–0.02 ...
29.2921.89LandmarkBncpLARK2.8 7 28.80–0.25.20
18.309.92LandmarkInfrPtrsLMRK4.9 58 16.28–0.01.20
16.998.82LandosBio LABP ... dd 9.52–5.46 ...
188.63128.51LandstarSystemLSTR .6 20172.13–7.43.25
31.6012.28Lantheus LNTH ... dd28.69–1.75 ...
18.717.71Largo LGO ... 3110.61–0.77 ...
25.877.00LarimarTherapLRMR... dd10.25–1.16 ...
19.708.10Latch LTCH ... dd 8.43–0.02 ...
6.361.60LatchWt LTCHW... ... 1.94+0.05 ...
34.7312.69Latham SWIM... dd22.48–0.96 ...
85.2637.38LatticeSemi LSCC... cc83.95+1.49 ...
19.029.41LaureateEducLAUR.0 dd11.00–0.177.01
62.1046.77LawsonProductsLAWS... 4550.25–4.35 ...
4.171.33LeapTherap LPTX ... dd 2.27–0.19 ...
36.519.50LeeEnterprises LEE ... 718.45–2.26 ...
27.9313.95LegacyHousingLEGH... 1426.36–0.43 ...
40.9418.62LegalZoom LZ ... dd18.75–0.98 ...
58.0023.41LegendBiotechLEGN... dd55.26+7.34 ...
64.5034.23LeMaitreVascularLMAT.8 3951.89–2.56.11
372.64126.50LendingTreeTREE... cc127.73–19.46 ...
32.8419.15Leslie's LESL ... 3320.67–3.00 ...
40.4517.90LevelOneBncpLEVL .6 1039.55–0.06.06
9.651.44LexiconPharmLXRX ... dd 4.96–0.14 ...
15.425.11LexinFintech LX ... 3 5.15–1.00 ...
47.7015.98LiAuto LI ... dd30.60+0.20 ...
16.3712.99LianBio LIAN ... ...16.03+1.43 ...
188.76138.04LibertyBroadbandALBRDA.0 49162.88–2.85.4375
194.05142.63LibertyBroadbandCLBRDK... 50165.86–1.40 ...
30.5822.15LibertyGlobalALBTYA... 127.91–0.83 ...
38.8922.55LibertyGlobalBLBTYB... 129.60+1.04 ...
30.4921.33LibertyGlobalCLBTYK... 128.01–0.73 ...
14.799.97LibertyLatAmA LILA ... 2112.39–1.25 ...
14.969.74LibertyLatAmCLILAK... 2012.22–1.24 ...
56.7634.57LibertyFormOneAFWONA... dd56.01+2.40 ...
60.6038.84LibertyFormOneCFWONK... dd59.68+1.10 ...
34.9923.60LibertyBravesABATRA... dd30.59–0.27 ...
31.7623.26LibertyBravesCBATRK... dd30.31–0.38 ...
56.2639.40LibertySiriusALSXMA... dd52.36–2.96 ...
58.1341.17LibertySiriusBLSXMB... dd58.13+3.13 ...
56.1939.05LibertySiriusCLSXMK... dd52.09–2.92 ...
10.2510.08LibertyRscsAcqnLIBYU... ...10.16–0.04 ...
110.0025.20LibertyTripAdvBLTRPB... dd26.68–1.07 ...
7.742.47LibertyTripAdvALTRPA... dd 2.51–0.42 ...
33.024.27LifeMD LFMD... dd 4.54–0.22 ...
29.818.30LifeStanceHealthLFST ... ... 8.65–1.69 ...
19.9312.35LifetimeBrandsLCUT .9 1118.27–0.53.0425
8.094.51LifewayFoodsLWAY... 17 5.34–0.36 ...
219.7580.34LigandPharmLGND... 41161.92+0.51 ...
15.537.95Lilium LILM ... 18 8.52–0.88 ...
5.612.30LimelightNetworksLLNW... dd 3.17+0.13 ...
7.071.37LiminalBioSciLMNL... dd 1.38–0.22 ...
20.7414.22Limoneira LMNR1.9dd15.41–1.06.0758.205.25LincolnEduc LINC ... 4 7.15–0.20 ...
147.43110.52LincolnElectricLECO ... 33146.04+1.77 ...
10.0810.01LionheartIII LIONU ... ...10.08+0.03 ...
30.009.11LiquiditySvcsLQDT ... 4026.68+0.78 ...
334.84229.89Littelfuse LFUS .7 27321.54–8.33.53
93.8949.44LivaNova LIVN ... dd86.07–4.37 ...
99.8938.50LiveOakBcshs LOB .1 2697.08+3.81.03
72.2342.05LivePerson LPSN ... dd42.37–5.93 ...
11.434.60LiveVox LVOX ... 43 4.70–1.05 ...
13.655.15LiveVoxUn LVOXU ... ... 5.22–1.18 ...
2.550.60LiveVoxWt LVOXW ... ... .90–0.08 ...
12.507.19LixiangEduc LXEH ... 19 8.86+0.12 ...
16.752.15Lizhi LIZI ... dd 2.63–0.25 ...
28.9010.34LoganRidgeFinLRFC ... dd24.99–0.02 ...
9.742.85LogicBioTherapLOGC ... dd 2.98–0.65 ...
9.839.33LogisticsInnovA LITT ... ... 9.72 ... ...
10.979.74LogisticsInnovTechLITTU ... ...10.02–0.17 ...
140.1778.13LogitechIntl LOGI ... 1581.56+0.37 ...
18.955.90LongboardPharmLBPH ... dd 6.10+0.15 ...
18.206.87LoopIndustriesLOOP ... dd14.23–1.75 ...
31.574.64LordstownMotorsRIDE ... dd 5.06–0.62 ...
17.507.90Lottery.com LTRY ... dd 8.23–5.02 ...
4.181.04Lottery.comWtLTRYW ... ... 1.65–1.47 ...
95.5128.52Lovesac LOVE ... 3882.93–1.06 ...
98.9529.00LoyaltyVenturesLYLT ... ...32.87–1.70 ...
13.528.16LucidDiag LUCD ... ... 9.42–0.36 ...
64.869.69Lucid LCID ... dd55.21+11.28 ...
37.994.23LuciraHealthLHDX ... dd 6.80+0.63 ...
15.0912.25Lulu'sFashionLVLU ... cc14.39+0.64 ...
485.83269.28lululemon LULU ... 75473.00+20.41 ...
112.0865.67Lumentum LITE ... 1791.19–0.61 ...
47.8010.81LuminarTech LAZR ... dd19.17–0.46 ...
11.097.15LumiraDx LMDX ... ...10.35+1.50 ...
2.360.49LumiraDxWtLMDXW ... ... 1.98+0.19 ...
36.727.23LumosPharmaLUMO ... dd 8.05–0.95 ...
15.379.18LutherBurbank LBC3.4 10 14.24–0.42.12
19.8410.31LyellImmuno LYEL ... ...10.81–0.58 ...
68.2837.63Lyft LYFT ... dd47.51–5.45 ...
16.505.75LyraTherap LYRA ... dd 5.90–1.12 ...M
78.8442.09MacomTech MTSI ... cc77.51+2.66 ...
14.7010.56MeliKaszek MEKA ... ...14.35+1.01 ...
82.9563.00MGEEnergyMGEE2.1 25 75.20–2.63.3875
79.5241.84MGPIngredientsMGPI .6 2174.24+0.76.12
3.291.43MINDTechnologyMIND ... dd 1.43–0.21 ...
199.44132.19MKSInstrum MKSI .5 18163.43–3.08.22
118.0448.00MYRGroup MYRG ... 24117.13+3.02 ...
10.667.37Macatawa MCBC3.6 9 8.81+0.05.08
36.4817.29MacrogenicsMGNX ... dd18.55–1.44 ...
142.6274.18MadrigalPharmMDGL ... dd82.40–8.44 ...
99.3676.83MagellanHealthMGLN ... 894.58–0.22 ...
14.205.89MagentaTherapMGTA ... dd 6.69–0.70 ...
25.4914.26MagicSoftwareMGIC1.9 44 24.55–0.23.234
64.3913.63Magnite MGNI ... cc20.54–2.51 ...
12.327.01MagyarBancorpMGYR .0 1411.90+0.15.12
39.0222.96MakeMyTripMMYT ... dd33.01–0.57 ...
93.0055.60MalibuBoatsMBUU ... 1370.78–0.66 ...
19.3814.59MalvernBancorpMLVF ... 1516.52–0.25 ...
7.271.92MammothEnergyTUSK ... dd 2.49–0.35 ...
25.5313.27Mandiant MNDT ... dd17.55–1.56 ...
188.5293.65ManhattanAssocMANH ... 98168.23–6.32 ...
49.0813.65Mannatech MTEX2.1 12 38.10+0.70.20
6.252.68MannKind MNKD ... dd 4.75–0.24 ...
101.3571.37ManTechIntlMANT2.1 21 71.97–5.25.38
63.5523.62MaravaiLifeSciMRVI ... 2937.46–0.15 ...
10.399.90MarblegateAcqnGATEU ... ...10.00+0.02 ...
3.671.62Marchex MCHX ... dd 2.65–0.25 ...
27.261.34MarinSoftwareMRIN ... dd 5.45–0.89 ...
20.0410.71MarinusPharmaMRNS ... dd12.06–0.55 ...
3.771.25MarkerTherapMRKR ... dd 1.30–0.13 ...
601.42359.58MarketAxessMKTX .7 49359.79–29.03.66
16.976.55MarketWiseMKTW ... dd 7.30–0.31 ...
23.249.95MarlinBusSvcsMRLN2.4 7 22.92–0.11.14
37.9019.78Marqeta MQ ... dd23.88–0.41 ...
171.68115.50Marriott MAR ... cc154.92–1.56 ...
18.9714.72MartenTransportMRTN .9 1817.00–0.61.50
3.671.40MartinMidstreamMMLP .7 dd 2.86–0.27.005
75.7937.92MarvellTechMRVL .3 dd74.58+1.10.06
305.21205.10Masimo MASI ... 76303.29+3.43 ...
33.6321.18MasterCraftBoatMCFT ... 928.48–0.81 ...
182.00129.68MatchGroupMTCH ... 73140.95–6.00 ...
87.4018.50Materialise MTLS ... cc24.35–1.01 ...
16.329.01MatrixServiceMTRX ... dd 9.65–0.93 ...
23.3114.69Mattel MAT ... 1022.65–0.08 ...
30.8010.45Matterport MTTR ... ...27.86+5.69 ...
18.982.70MatterportWtMTTRW ... ...16.07+5.61 ...
43.7526.52MatthewsIntlMATW2.4 83 36.24–2.67.22
17.449.45MaxCyte MXCT ... ...12.79+0.22 ...
57.9714.01MaxeonSolarMAXN ... dd19.91–3.07 ...
10.2510.09MaxproCapitalAcqnJMACU ... ...10.23+0.02 ...
32.8314.80McAfee MCFE1.7dd25.55–0.03.115
87.5361.65McGrathRentMGRC2.2 21 79.73–0.33.435
10.2010.05McLarenTechMLAIU ... ...10.08+0.01 ...
9.504.40MedallionFin MFIN ... 5 8.24–0.14 ...
10.813.07MediciNova MNOV ... dd 3.21–0.34 ...
6.222.77MediWoundMDWD ... dd 2.87–0.46 ...
231.00121.52Medpace MEDP ... 47227.01+5.14 ...
23.1511.60MeiraGTx MGTX ... dd18.65–0.92 ...
23.659.64MelcoResortsMLCO ... dd10.94–0.66 ...
2020.001262.38MercadoLibreMELI ... cc1401.27–195.88 ...
37.3323.40MercantileBankMBWM3.3 9 35.88–0.72.30
10.1410.03MercatoPtrsAcqnMPRAU ... ...10.11+0.05 ...
18.147.58MercerIntl MERC2.4 9 10.77–0.13.065
88.9644.44MercurySystemsMRCY ... 7049.32–2.28 ...
4.711.83MereoBioPharmaMREO ... dd 2.01–0.29 ...
30.6516.70MeridianBiosciVIVO ... 1321.61+0.88 ...
37.5918.20Meridian MRBK2.2 6 36.79+3.08.20
73.8550.60MeritMedical MMSI ... 9169.27+1.44 ...
9.453.65MerrimackPharmMACK ... dd 4.26–0.24 ...
29.098.01MersanaTherapMRSN ... dd 8.05–1.09 ...
33.0014.90Merus MRUS ... dd28.56–0.64 ...
17.404.92MesaAir MESA ... 8 7.81–0.61 ...327.00232.88MesaLab MLAB .2 cc312.35–1.16.16
17.415.52Mesoblast MESO ... dd 6.24–0.03 ...
65.9632.76MetaFinancialCASH .3 1462.84–1.22.05
384.33244.61MetaPlatforms FB ... 25345.30+4.41 ...
11.001.11Metacrine MTCR ... dd 1.27+0.02 ...
52.8829.61Methanex MEOH1.2 13 43.17–2.66.125
27.7713.80MetroCityBkshsMCBS2.1 13 27.18+0.37.14
87.5264.53MicrochipTechMCHP1.1 89 82.68–0.67.232
96.9661.35MicronTech MU .5 1683.03+5.73.10
345.10208.16Microsoft MSFT .7 38343.11+6.39.62
1315.00214.37MicroStrategyMSTR ... dd718.31–93.42 ...
25.207.38Microvast MVST ... dd 8.94–0.75 ...
7.941.20MicrovastWtMVSTW ... ... 1.97–0.30 ...
28.001.90MicroVision MVIS ... dd 7.89–1.40 ...
32.0920.74MidPennBancorpMPB2.7 7 29.55–0.48.20
196.49123.93Middleby MIDD ... 24187.66+0.37 ...
116.4067.09MiddlesexWaterMSEX1.0 52 110.59+4.97.29
30.3216.76MidlandStBncpMSBI4.5 9 25.00–0.39.28
34.6523.09MidWestOneFinMOFG2.7 7 33.10–0.76.225
9.035.09MilestonePharmMIST ... dd 6.06–0.04 ...
51.2532.67MillerKnoll MLKN1.8 55 42.01+1.58.1875
46.1833.80MillicomIntl TIGO ... dd34.05–2.59 ...
85.4838.84Mimecast MIME ... cc83.20+1.83 ...
3.802.32MindCTI MNDO8.511 3.05–0.24.26
4.121.11MinervaNeurosciNERV ... dd 1.12–0.19 ...
10.377.60MinervaSurgicalUTRS ... ... 8.25–1.43 ...
22.1611.20MiNKTherap INKT ... ...15.98–0.42 ...
249.42131.47MiratiTherapMRTX ... dd138.86–3.39 ...
26.3113.85MirumPharmMIRM ... dd15.69–0.19 ...
11.003.52Missfresh MF ... ... 4.54–0.06 ...
22.9312.91MissionProduceAVO ... 2919.32–1.01 ...
497.4993.54Moderna MRNA ... 16263.78+32.59 ...
211.94121.00ModivCare MODV ... 93147.77–7.49 ...
21.339.57MolecularPtrsMOLN ... ...10.45–4.29 ...
15.194.16MolecularTempMTEM ... dd 4.35–1.03 ...
28.1216.35Momentive MNTV ... dd22.09–1.16 ...
29.188.19Momentus MNTS ... dd 8.28–2.41 ...
11.961.32MomentusWtMNTSW ... ... 1.69–0.70 ...
76.0048.41MonarchCasinoMCRI ... 2271.21–1.15 ...
450.00155.01monday.comMNDY ... dd371.25+7.33 ...
65.6052.91Mondelez MDLZ2.3 19 60.52–2.26.35
12.364.93MoneyGram MGI ... dd 5.72–0.58 ...
590.00238.01MongoDB MDB ... dd569.77+2.94 ...
576.70300.55MonolithicPowerMPWR .4 cc570.59+8.82.60
72.6742.70Monro MNRO1.7 37 60.11–2.63.26
99.8982.96MonsterBevMNST ... 3189.30–2.76 ...
45.5617.39MonteRosaTherapGLUE ... dd19.57–5.62 ...
10.439.63MontereyBioMTRYU ... ...10.30+0.08 ...
328.52196.41MorningstarMORN .4 66323.62+7.10.315
93.0028.37Morphic MORF ... dd53.10–9.64 ...
30.7510.32MorphoSys MOR ... dd10.45–0.44 ...
26.4218.02MotorcarPartsMPAA ... 2718.93–0.17 ...
10.2110.05MountRainierAcqnRNERU ... ...10.15–0.03 ...
10.3010.15MountainIAcqnMCAAU ... ...10.21+0.04 ...
10.1310.01MountainCrestVMCAGU ... ...10.03–0.05 ...
5.222.10MustangBio MBIO ... dd 2.27–0.16 ...
22.0017.11Mynaric MYNA ... dd17.69–1.56 ...
36.9516.60MyriadGeneticsMYGN ... dd28.06–2.18 ...N
52.0025.27NapcoSecurityNSSC ... 4549.48+3.14 ...
42.7929.89NBTBancorpNBTB3.0 11 37.09–1.12.28
32.1214.90NGMBiopharmNGM ... dd19.96–0.16 ...
319.88211.25NICE NICE ... 96291.30–20.42 ...
26.8219.83NMIHoldings NMIH ... 820.88–0.56 ...
9.624.67NN NNBR ... dd 5.35–0.50 ...
76.994.90NRXPharm NRXP ... dd 5.13–1.09 ...
16.300.27NRXPharmWtNRXPW ... ... 2.00–0.32 ...
228.72150.55NXPSemi NXPI1.0 39 221.26+3.44.5625
4.680.90NabrivaTherapNBRV ... dd .91–0.12 ...
94.8118.30NanoXImagingNNOX ... dd18.96–4.91 ...
21.559.10Nanobiotix NBTX ... dd 9.27–0.51 ...
86.4241.68NanoStringTechNSTG ... dd44.67–4.55 ...
6.601.35NantHealth NH ... dd 1.35–0.22 ...
214.96123.27Nasdaq NDAQ1.0 30 207.77–0.65.54
129.0981.50Natera NTRA ... dd103.18–11.86 ...
78.8953.00Nathan's NATH2.2 20 62.71+0.71.35
98.2238.73NationalBeverageFIZZ .0 3260.09–2.663.00
6.112.41NatlCineMediaNCMI6.1dd 3.28–0.49.05
47.4034.77NatlInstrumentsNATI2.4cc45.36+0.57.27
55.7841.19NatlResearchNRC1.1 30 42.54–5.18.12
13.259.66NatlSecurityNSEC2.3dd10.31–1.02.06
65.9241.03NationalVision EYE ... 2948.66–2.15 ...
260.00180.00NatlWesternLifeNWLI .2 4226.17–7.83.36
19.939.11NaturalAlt NAII ... 713.65–0.82 ...
29.7019.03NatusMedicalNTUS ... 5225.43–0.72 ...
25.894.95NautilusBiotechNAUT ... dd 5.01–0.18 ...
23.809.07Navient NAVI3.2 4 19.86–0.62.16
22.199.66NavitasSemiNVTS ... dd16.01–2.55 ...
7.131.13NavitasSemiWtNVTSW ... ... 4.72–1.05 ...
90.2248.00nCino NCNO ... dd62.54–7.09 ...
26.7511.56NektarTherapNKTR ... dd11.80–1.56 ...
73.5418.67NeoGames NGMS ... cc36.94–3.02 ...
48.8536.00Neogen NEOG ... 7644.00–0.28 ...
17.955.20NeoleukinTherapNLTX ... dd 5.30–1.04 ...
34.4422.99NerdWallet NRDS ... dd27.39+2.44 ...
6.973.25Net1UEPS UEPS ... dd 5.00–0.49 ...
94.6951.74NetApp NTAP2.3 23 86.00–3.79.50
134.3377.97NetEase NTES .7 43115.55+4.40.225
700.99475.84Netflix NFLX ... 61678.80–3.81 ...
46.3826.98Netgear NTGR ... 1127.55–0.78 ...
34.8722.48NetScout NTCT ... 6230.73–1.51 ...
120.2784.77Neurocrine NBIX ... 1986.02–1.98 ...
22.433.99Neuronetics STIM ... dd 4.00–1.13 ...
27.3811.13NeuroPace NPCE ... dd11.85–2.15 ...
65.9023.80NewFortressEner NFE1.5dd26.09–1.25.10
14.1111.15NewMtnFin NMFC8.8 6 13.63–0.22.30
10.219.97NewProvidenceAcqnIINPABU ... ...10.13–0.07 ...
4.933.28NYMortgageNYMT10.3 8 3.89–0.38.10
10.1810.04NewcourtAcqnNCACU ... ...10.12–0.05 ...
30.1019.80NewellBrandsNWL4.1 16 22.67–1.59.23
10.109.95NewHoldInvtIINHICU ... ...10.00 ... ...
17.146.13Newmark NMRK .2 616.84+0.02.0127.9717.15NewsCorpANWSA.9 2722.13–1.68.10
26.2117.05NewsCorpB NWS .9 2722.32–1.46.10
38.7817.21NewtekBusSvcsNEWT10.6...29.60–0.321.05
28.009.50NexImmune NEXI ... dd10.07–0.65 ...
171.1697.37NexstarMediaNXST1.7 8 163.42–4.75.70
14.405.75NextCure NXTC... dd 5.80–0.63 ...
13.256.40Nexters GDEV... ... 8.20–0.51 ...
2.020.57NextersWt GDEVW... ... .78–0.02 ...
23.8013.64NextGenHlthcrNXGN... dd16.48–0.52 ...
12.507.15NicholasFin NICK ... 1012.10–0.09 ...
37.959.02Nikola NKLA ... dd11.86–2.12 ...
3.501.049F JFU ... dd 1.29–0.05 ...
79.6025.65908Devices MASS... dd25.88–5.97 ...
53.3821.08NiuTech NIU ... 5724.06–2.24 ...
79.1615.61Nkarta NKTX... dd17.37–2.17 ...
46.4523.65nLIGHT LASR ... dd27.01+0.03 ...
13.557.42Noodles NDLS... cc11.55–0.24 ...
272.28178.61Nordson NDSN.8 43266.96–0.49.51
38.3121.37NortheastBankNBN .1 432.99–1.98.01
21.508.61NorthernTechsIntlNTIC1.8 58 16.00–0.75.07
126.7388.20NorthernTrustNTRS2.3 19 120.61–4.69.70
18.4111.07NorthfieldBancNFBK3.0 13 17.36–0.69.13
48.1930.86NorthrimBanCorpNRIM3.3 7 44.85–1.60.38
15.4811.56NorthwestBcshsNWBI5.8 11 13.86–0.37.20
38.0823.11NorthwestPipeNWPX... 2029.80–0.59 ...
70.8053.16NorthwesternNWE4.5 15 54.79–2.89.62
28.9217.98NortonLifeLockNLOK2.0 17 25.00–0.53.125
29.5023.00NorwoodFinNWFL3.8 9 27.23–0.34.26
141.6860.55Nova NVMI ... 47134.60+2.82 ...
184.44113.20Novanta NOVT... cc167.22+3.09 ...
331.6885.62Novavax NVAX... dd192.34+22.45 ...
232.76100.00Novocure NVCR... dd103.51–11.55 ...
55.4438.61NuanceCommsNUAN... dd55.25+0.38 ...
7.831.88NuCana NCNA... dd 2.66–0.24 ...
52.3821.53NurixTherap NRIX ... dd31.34–2.72 ...
44.5025.15Nutanix NTNX... dd34.27–0.56 ...
40.8217.00Nuvalent NUVL... dd24.38–0.73 ...
72.6144.80Nuvasive NUVA... dd55.34–0.82 ...
140.2341.90Nuvei NVEI ... cc99.46–7.54 ...
330.88115.67NVIDIA NVDA.0 cc329.85+25.95.04
37.0020.00Nyxoah NYXH... dd21.56–1.95 ...O
51.4026.16ODP ODP ... 2740.96+1.08 ...
13.567.03OPBancorpOPBK3.0 9 13.13+0.57.10
6.273.26OPKOHealth OPK ... 37 4.35+0.23 ...
10.029.95OPYAcqnI OHAAU... ...10.00+0.04 ...
669.09424.03OReillyAutoORLY... 22636.17–12.81 ...
102.2484.34OSISystems OSIS ... 2195.16–0.35 ...
11.255.55O2MicroIntl OIIM ... 13 5.55–1.06 ...
7.625.29OaktreeSpecOCSL7.5 4 7.37–0.06.155
35.7010.00OasisMidstreamOMP9.5 4 23.55–1.06.56
132.9820.00OasisPetrol OAS1.6 3 125.05–2.69.50
29.009.05Oatly OTLY ... dd10.05–1.77 ...
5.551.90ObsEva OBSV... dd 2.32–0.14 ...
25.7615.63OceanFirstFinOCFC3.1 11 21.64–0.37.17
24.306.52OcularTherapeutixOCUL... dd 6.69–0.28 ...
28.411.80OdonateTherapODT ... dd 1.83–1.40 ...
31.6922.10OfficePropIncm OPI8.5dd25.80–1.43.55
32.7021.16OhioValleyBancOVBC3.0 10 28.37–1.09.21
294.00199.08Okta OKTA... dd240.68–20.82 ...
30.1322.84Olaplex OLPX... cc27.98+1.04 ...
364.07189.45OldDomFreightODFL.2 43351.82–5.56.20
21.2815.53OldNatlBncp ONB3.1 10 18.29+0.05.14
14.459.43Old2ndBcp OSBC1.5 11 13.35–0.41.05
60.2719.41OlemaPharmOLMA... dd22.76–4.26 ...
42.2022.30OlinkHolding OLK ... ...25.66+0.47 ...
123.5257.86Ollie'sBargainOLLI ... 2266.04+0.88 ...
40.0013.00OlympicSteelZEUS.3 322.95–2.33.02
193.60134.98OmegaFlex OFLX .9 54137.30–4.65.30
31.4115.50OmegaTherapOMGA... dd20.40–0.07 ...
23.855.45Omeros OMER... dd 7.88–0.33 ...
184.42101.60Omnicell OMCL... cc183.23+5.94 ...
10.0910.05OmniLitAcqnOLITU... ...10.07+0.01 ...
63.9627.40ONSemi ON ... 4263.34+4.74 ...
6.571.64Oncocyte OCX ... dd 2.76–0.36 ...
37.865.29Oncorus ONCR... dd 5.83–0.21 ...
39.6122.131-800-FLOWERSFLWS... 2033.94–1.24 ...
8.645.52180DegreeCapTURN... 3 7.60+0.06 ...
59.8219.101LifeHealthcareONEM... dd19.81–1.22 ...
45.884.61 111 YI ... dd 4.85–0.59 ...
35.4611.921stdibs.com DIBS ... dd13.37–1.61 ...
56.7822.37OneWaterMarineONEW.0 954.37+4.841.80
99.897.11Ontrak OTRK... dd 7.13–1.12 ...
10.2010.06OnyxAcqnI ONYXU... ...10.13+0.03 ...
44.0026.63OpenLendingLPRO... 2526.80–2.69 ...
55.2542.45OpenText OTEX1.7 42 52.13+0.71.2209
39.2413.44OpendoorTechOPEN... dd19.73–3.41 ...
13.937.85Opera OPRA... 5 8.80+0.08 ...
27.9515.35OportunFin OPRT... 1723.76–3.98 ...
16.236.41OptheaADR OPT ... dd 6.75–0.50 ...
4.972.44OpticalCable OCC ... 5 4.12+0.17 ...
5.001.56Optinose OPTN... dd 1.58–0.93 ...
28.2914.31OptionCare OPCH... 5826.54–0.16 ...
15.948.58OraSureTechsOSUR... dd 9.82–0.13 ...
9.081.42OrchardTherapORTX... dd 1.43–0.34 ...
6.451.07OrganiGram OGI ... dd 2.00–0.33 ...
40.8111.91OricPharm ORIC ... dd16.50–1.12 ...
47.5825.07OriginBancorpOBNK1.1 11 45.56–0.78.13
77.773.60Orphazyme ORPH... dd 3.69–0.32 ...
22.9915.14OrthoClinicalOCDX... dd20.27–0.47 ...
48.5029.66OrthofixIntl OFIX ... dd31.07–1.40 ...
73.9138.01OrthoPediatricsKIDS ... dd61.28–4.02 ...
6.381.49OsmoticaPharmOSMT... dd 1.49–0.48 ...
11.603.64OtonomoTechOTMO... dd 4.07+0.16 ...
2.650.55OtonomoTechWtOTMOW... ... .63–0.01 ...
6.981.14Otonomy OTIC ... dd 2.13–0.12 ...
69.7139.35OtterTail OTTR2.2 20 69.62+3.00.39
20.9914.42Outbrain OB ... ...15.42–0.90 ...
65.2336.03OutsetMedical OM ... dd49.71–1.15 ...
112.3046.75Overstock OSTK... 52107.93+4.86 ...
6.982.25OvidTherap OVID ... 2 3.44–0.12 ...
8.534.65OxfordLane OXLC11.5 3 7.85–0.23.075
5.222.85OxfordSquareOXSQ9.9 3 4.23–0.17.035
25.8910.00OysterPtPharmaOYST... dd10.84–1.69 ...
68.7738.09OzonHoldingsOZON... dd45.72+3.26 ...PQ
81.7721.42PAMTransportPTSI ... 1267.66–4.04 ...
9.704.71P&FIndustriesPFIN ... 70 6.08–0.52 ...
23.5010.00PCBBancorp PCB2.2 10 22.27–0.73.12
55.2140.91PCConnectionCNXN.0 2047.35–1.891.00
11.055.61PCTEL PCTI3.863 5.85–0.02.055
59.0016.21PDCEnergyPDCE.9 cc51.81–4.50.12
33.7816.44PDFSolutionsPDFS... dd32.82–0.24 ...
15.759.39PDLCommBncpPDLB ... 2115.12–0.26 ...
63.0410.03PLBYGroup PLBY ... dd40.37+7.65 ...
63.2222.35PMVPharmPMVP... dd25.12+0.76 ...
47.4131.54PPD PPD ... 4747.25 ... ...48.1432.78PRAGroup PRAA... 1142.99–1.86 ...
47.7333.56ProceptBio PRCT... ...40.68–0.68 ...
153.7399.35PTC PTC ... 29117.33–4.50 ...
70.8234.85PTCTherap PTCT ... dd40.01+0.51 ...
103.1977.96Paccar PCAR1.6 17 86.37–3.47.34
53.6914.07PacBiosciCAPACB... dd26.47–0.85 ...
47.4628.57PacificPremBncpPPBI3.2 12 41.55–2.11.33
80.0045.05PaciraBioSciPCRX... 4155.71–1.33 ...
19.6110.57PactivEvergreenPTVE3.0dd13.46–0.94.10
50.4223.14PacWestBancorpPACW2.1 10 47.68–0.70.25
545.89287.12PaloAltoNtwksPANW... dd530.34+15.16 ...
115.4061.01Palomar PLMR... 8083.64–9.22 ...
39.6222.27PanAmerSilverPAAS1.5 22 26.78–0.97.10
140.6877.57PapaJohn's PZZA1.1dd133.06+2.93.35
11.244.57ParatekPharmaPRTK... dd 4.83–0.45 ...
41.7821.37Park-Ohio PKOH2.3dd21.72–1.78.125
10.2710.10ParsecCap PCXCU... ...10.25+0.01 ...
5.603.92PartnerCommsPTNR... cc 5.48+0.24 ...
30.877.68PassageBio PASG... dd 8.38–0.37 ...
23.2813.40PatriaInvts PAX5.0...18.83+0.33.14
98.8360.52PatrickIndustriesPATK1.7 9 80.00–2.12.33
16.706.85PatriotNatBncpPNBK... 3315.21+5.16 ...
16.298.42PatriotTransportPATI .0 3110.37–4.333.75
37.3727.02Patterson PDCO3.1 20 33.19–0.81.26
11.274.00PattersonUTIEnPTEN1.1dd 7.36–1.29.02
126.2085.30Paychex PAYX2.1 37 124.99+0.39.66
39.7124.00PaycorHCM PYCR... dd32.57+0.84 ...
314.50154.26Paylocity PCTY... cc272.02+3.70 ...
14.507.42Payoneer PAYO... dd 8.60–0.20 ...
4.460.88PayoneerWtPAYOW... ... 2.27+0.04 ...
310.16190.96PayPal PYPL ... 47193.61–14.69 ...
36.3920.29PeapackGladFinl PGC .6 1534.72–0.20.05
148.80109.06PegasystemsPEGA.1 dd119.94+1.17.03
171.0945.90Peloton PTON... dd47.14–2.08 ...
142.0051.58PennNationalPENN... 2352.42–5.83 ...
69.5619.03Pennant PNTG... 7822.52–3.93 ...
7.414.00PennantParkPNNT6.7 3 7.16+0.18.12
28.1921.13PennsWoodsBncpPWOD5.3 11 24.01–0.64.32
19.6212.36People'sUtdFinPBCT4.0 12 18.15–0.31.1825
36.7524.11PeoplesBncpOHPEBO4.4 16 33.01–0.19.36
29.6919.71PeoplesBncpNCPEBK2.4 12 28.78–0.10.17
50.0035.80PeoplesFinSvcsPFIS3.1 10 49.70+0.71.38
10.009.89PepperLimeHlthPEPLU... ...10.00+0.02 ...
166.43128.32PepsiCo PEP2.6 28 163.81+1.161.075
10.1510.05PerceptionCapIIPCCTU... ...10.13+0.01 ...
14.0510.22PerdoceoEducPRDO... 710.54+0.15 ...
17.445.00PerellaWeinbergPWP2.2dd12.81–1.15.07
4.251.01PerellaWeinbergWtPWPPW... ... 3.36–0.31 ...
153.2843.51Perficient PRFT ... 89146.63+5.82 ...
5.290.72PerformantFinPFMT... dd 2.81–0.28 ...
33.097.36PerionNetworkPERI ... 3025.68–4.32 ...
9.005.24Perma-PipeIntlPPIH ... dd 8.41–0.21 ...
53.4614.77Personalis PSNL ... dd14.95–3.44 ...
31.0817.86PetcoHealthWOOF... 6920.90–3.84 ...
46.0022.10PetIQ PETQ... dd22.43–0.82 ...
57.0024.75PetMedExpressPETS4.1 24 29.43–0.27.30
21.998.22Pharming PHAR... 26 8.62–0.43 ...
42.8613.14Pharvaris PHVS... ...15.57–0.97 ...
5.832.15PhaseBioPharmPHAS... dd 2.36–1.34 ...
50.7819.90PhathomPharmPHAT... dd20.08–1.72 ...
44.0021.51Phenixfin PFX ... 1242.31+0.29 ...
31.0017.70PhibroAnimalPAHC2.2 18 21.79–0.97.12
34.8726.51PhillipsEdisonPECO3.2cc33.24–0.28.09
10.2010.07PhoenixBiotechPBAXU... ...10.12–0.02 ...
15.1510.10Photronics PLAB ... 2114.06–0.22 ...
29.7018.47PilgrimPride PPC ... dd28.61–0.31 ...
212.6074.12Pinduoduo PDD ... dd81.87–13.13 ...
105.2852.98PinnacleFinPtrsPNFP.7 16101.62+0.42.18
2.990.76PintecTech PT ... dd .82–0.05 ...
7.902.43Pixelworks PXLW... dd 5.59+0.07 ...
12.387.86PlainsAllAmPipe PAA7.2dd10.05–0.57.18
12.967.84PlainsGP PAGP6.8dd10.53–0.69.18
9.464.42PlayaHotels PLYA ... dd 7.60–0.51 ...
13.203.92Playstudios MYPS... dd 4.66–0.27 ...
5.300.57PlaystudiosWtMYPSW... ... .81–0.08 ...
36.0619.72Playtika PLTK ... 2819.73–3.03 ...
101.1772.46Plexus PLXS ... 1991.19–1.68 ...
43.9214.82PliantTherap PLRX ... dd15.00–1.77 ...
16.506.86PolyPid PYPD... dd 6.95–0.73 ...
582.27305.47Pool POOL.6 39577.00+5.72.80
78.002.33PopCulture CPOP... 23 2.36–0.50 ...
85.5948.42Popular BPOP2.2 8 83.01–1.50.45
57.7325.72Portillo's PTLO ... ...44.72–3.20 ...
25.9715.00PortmanRidgePTMN10.1 2 24.58–0.47.62
13.986.20PoseidaTherapPSTX ... dd 7.60+0.30 ...
104.9816.08Poshmark POSH... dd19.55–1.42 ...
9.073.94Potbelly PBPB... dd 5.81–0.10 ...
65.6743.97PotlatchDelt PCH2.9 8 57.38+2.07.41
37.2823.07PowellIndustriesPOWL3.9cc26.85–0.79.26
110.6668.21PowerIntegrationsPOWI.6 43106.78+3.19.15
9.556.10PowerFleet PWFL... dd 6.46–0.15 ...
60.9512.71PraxisPrecisionPRAX... dd18.67–1.65 ...
11.103.64Precigen PGEN... dd 3.76–0.57 ...
16.606.97PrecisionBio DTIL ... dd 9.35–0.50 ...
72.3536.62PreferredBankLAPFBC2.2 12 69.81+0.08.38
82.4657.52PreformedLinePLPC1.2 11 67.24–1.44.20
95.3814.05PreludeTherapPRLD... dd14.46–1.74 ...
35.9020.61PremierFinl PFC3.5 9 32.18+0.15.28
42.1532.44Premier PINC2.0 19 39.79–1.15.20
104.9070.85PriceSmart PSMT.9 2578.97+1.47.35
16.5410.77PrimisFinl FRST2.6 11 15.39–0.64.10
41.7623.05PrimorisSvcs PRIM1.0 11 25.14–0.09.06
72.9346.81PrincipalFin PFG3.6 11 70.87+1.28.64
50.7720.38PriviaHealth PRVA... ...28.85–3.64 ...
11.987.99Procaps PROC... dd 9.81–0.49 ...
1.650.44ProcapsWt PROCW... ... 1.00–0.02 ...
20.6613.80ProfessionalHldgPFHD... 1219.13–0.55 ...
7.860.66Progenity PROG... dd 4.89+1.92 ...
53.9938.79ProgressSoftwarePRGS1.3 29 52.48+0.26.175
68.3229.31Progyny PGNY... 6659.35–1.37 ...
10.079.84ProjectEnReimagUnPEGRU... ... 9.97–0.05 ...
39.9816.11PrometheusBioRXDX... ...38.45+2.13 ...
9.463.40ProQRTherapPRQR... dd 7.77–0.03 ...
9.255.23ProspectCapitalPSEC8.0 4 8.97+0.09.06
50.5412.80ProtagonistTherapPTGX... dd35.03–2.07 ...
27.516.18ProtaraTherapTARA... dd 7.20–0.14 ...
31.068.77Proterra PTRA... dd12.22 ... ...
79.7510.72Prothena PRTA... 5758.73+1.54 ...
20.055.59ProventionBioPRVB... dd 6.24–0.08 ...
18.4813.57ProvidentFinPROV3.3 15 16.77–0.13.14
15.9511.15PrudentialBncpPBIP1.9 19 14.67+0.14.07
76.9621.61PubMatic PUBM... 4439.75+0.35 ...
69.4834.33Pulmonx LUNG... dd34.66–5.55 ...
14.143.27PumaBiotechPBYI ... dd 3.42–0.30 ...
65.9038.50PureTechHealthPRTC... dd44.00–2.10 ...
41.0812.17PurpleInnovationPRPL ... dd12.20–1.14 ...
9.113.69Puyi PUYI ... dd 5.92–0.33 ...
19.0010.25PyxisOncologyPYXS... ...12.92+1.10 ...
5.750.53Q&KIntl QK ... dd .62–0.13 ...
61.1934.58QCRHoldingsQCRH.4 1058.00+1.05.06
15.607.96QIWI QIWI13.0 4 8.30–0.49.30
22.003.25QilianIntl QLI ... ... 3.29–0.22 ...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
NOTICE TO READERS:
SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters
PleasevisittheMarketLabhomepageonbarrons.comunderData.