March9,2020 BARRON’S M19
41.8013.87G1TherapeuticsGTHX ... dd16.15–1.79–3.27 –4.02 –4.48 ...
96.5026.00GRAVITY GRVY ... 427.82+0.324.12... ... ...
9.006.54GSITech GSIT ... dd 6.65–0.01.01–.44 –.33 ...
196.0094.76GWPharm GWPH ... dd96.76–5.55–.24... ... ...
11.005.50Gaia GAIA ... dd 7.34–1.09...–.39.12 ...
274.0394.75Galapagos GLPG ... 41207.50–3.86–.66–1.03 –2.26 ...
19.508.16GaleraTherap GRTX ... ...13.70–3.38...–2.21 –2.12 ...
12.302.93GamidaCell GMDA ... dd 4.57+0.24–1.17 –1.78 –1.50 ...
50.9935.39Gaming&LeisureGLPI 6.4 2443.78–0.891.81 2.25 2.33.70
105.5874.29Garmin GRMN2.6 1887.52–0.874.99 4.67 4.82.57
13.509.66GencorIndustriesGENC ... 1210.34+0.29....23 .27 ...
11.246.96GeneralFin GFN ... 14 7.74–0.05–.38.73 .76 ...
26.2513.21Genfit GNFT ... ...15.62+0.30–3.01 –2.81 –3.56 ...
25.4216.34Genmab GMAB ... 6423.51+0.73.38 .29 .52 ...
8.173.36GenMarkDiagn GNMK ... dd 4.75+1.26–.82 –.59 –.35 ...
31.2719.82Gentex GNTX 1.7 1626.56–0.141.66 1.77 1.90.115
49.9535.63Gentherm THRM ... 3640.85+0.071.13 2.45 2.82 ...
17.669.96GeospaceTechGEOS ... 3210.27–2.06–.01–1.54–.79 ...
36.1727.59GermanAmerBncpGABC2.6 1329.13–0.722.29 2.30 2.37.19
2.140.99Geron GERN ... dd 1.02–0.13–.15 –.42 –.33 ...
56.5835.29GibraltarInds ROCK ... 2651.71+1.041.99 3.01 3.28 ...
43.9818.18GIIIApparel GIII ... 719.20–3.162.75 3.12 3.15 ...
10.767.32GilatSatellite GILT ... 13 8.80–0.61.66 .18 .19 ...
80.4060.89GileadSciencesGILD 3.4 1980.22+10.864.22 6.40 6.37.68
46.5135.48GlacierBancorpGBCI 3.2 1536.62–0.672.38 2.38 2.47.20
10.698.50GladstoneCapGLAD 9.5 11 8.87+0.24.68 .84 .85.07
23.9818.15GladstoneCommGOOD7.7 dd19.40+0.53–.16 –.12 –.09.1252
15.3410.97GladstoneInvt GAIN 7.0 1211.72+0.272.49....84.07
14.4411.30GladstoneLandLAND 3.9 dd13.90+0.47–.13 –.12 –.23.0447
87.5444.17GlbBloodTherap GBT ... dd65.25+1.29–4.57 –5.52 –3.31 ...
36.8924.01GlobalIndemnityGBLI 3.1 732.54+0.78...2.25 2.50.25
14.999.30GlobalWaterRscsGWRS2.4 cc12.13+0.18.10 .11 .18.0241
11.754.11GluMobile GLUU ... cc 6.57–0.55.06 .25 .41 ...
13.562.64GlycoMimeticsGLYC ... dd 3.47–0.15–1.34 –1.32 –1.42 ...
7.232.57Gogo GOGO ... dd 2.81–0.80–2.02... ... ...
13.393.59GolarLNGPartnersGMLP42.4dd 3.81–0.44....89 .94.4042
22.669.30GolarLNG GLNG .0 dd10.56–2.26....20 .32.15
21.6711.16GoldenEnt GDEN ... dd12.27–4.01–.76–1.41... ...
6.923.66GoldenOceanGOGL8.5 14 3.81–0.26.26 .50 .78.05
19.1416.34GolubCapitalGBDC7.7 dd17.14+0.48–.29 1.33 1.33.33
20.708.52Goodyear GT 7.4 dd 8.70–0.99–1.331.09 1.71.16
63.0724.05GooseheadInsGSHD .0 cc60.63+6.39–.66... ....4134
7.653.25GoPro GPRO ... dd 3.70–0.09....42 .51 ...
27.1512.39GossamerBioGOSS ... dd12.69–0.44–2.23 –3.18... ...
132.7276.48GrandCanyonEducLOPE ... 1683.74+3.065.37 5.57 6.13 ...
9.056.00GreatElmCapGECC15.9dd 6.26+0.01–.85 1.07 1.01.083
4.742.61GreatElmCap GEC ... dd 2.80–0.11–.11–3.00 –1.20 ...
11.968.12GreatLakesDredgeGLDD ... 12 9.66–0.04.76 .89 .47 ...
64.4848.39GreatSouthernBncpGSBC2.7 1049.60–1.715.14 4.53 4.561.00
17.747.01GreenPlains GPRE .0 dd10.15–1.84–4.38 –1.61 –1.39.12
16.1312.53GreenPlainsPtrs GPP14.1 8 13.48–0.181.76 1.63 1.66.475
29.001.60Greenlane GNLN ... dd 1.73–0.41–.56 –.13 –.09 ...
12.608.03GreenlightCapReGLRE ... dd 8.92+0.48–9.74.601.75 ...
16.425.74GreenSky GSKY ... 12 6.11–1.87.49 .57... ...
4.100.90Gridsum GSUM ... dd .98+0.02–2.56.665.12 ...
48.8833.00GriffinIndlRealtyGRIF 1.1 6345.06+4.82.72... ... .50
25.7317.57Grifols GRFS 1.3 2222.06+0.65... ... ....1642
7.974.03GrindrodShippingGRIN ... dd 4.03–0.27–1.86....53 ...
15.947.00GritstoneOncologyGRTS ... dd 7.87–0.53–7.26 –2.58 –2.83 ...
47.5727.75GroceryOutlet GO ... dd33.38+1.73.18 .82... ...
3.821.08Groupon GRPN ... dd 1.10–0.24–.04.04 .07 ...
67.0742.17GrAeroportuarioOMAB3.0 1948.97–3.11...74.23 83.511.6984
34.1624.27GuarantyBcshrsGNTY 2.4 1328.58+0.972.26 2.28 2.36.18
26.9321.89GuarFedBcsh GFED 2.6 1123.25–0.332.11 2.03 2.10.15
112.2256.33GuardantHealth GH ... dd78.13–8.83–.84–1.61 –1.14 ...
9.544.08GulfIslandFab GIFI ... dd 4.08–0.37–3.24 –1.15.80 ...
7.402.25GulfResourcesGURE ... dd 3.93+0.44–1.499.00 9.85 ...
8.240.50GulfportEnergyGPOR ... dd .50–0.32–12.49–.09 –.45 ...H
37.8519.87H&EEquipmentHEES 5.4 820.42–3.342.42 2.62 2.62.275
20.7113.30HBTFinl HBT 1.0 ...14.40–1.083.43 1.80 1.78.15-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt47.1336.41HDSupply HDS ... 1437.25–0.772.17 3.71 3.47 ...
23.3419.61HMNFin HMNF ... 1219.84–0.811.68.783.10 ...
40.6721.90HMSHoldingsHMSY ... 2322.65–0.32.981.23 1.38 ...
14.766.06Hookipa HOOK ... dd11.15+1.23–.75...–2.02 ...
14.107.80HabitRestaurantsHABT ... 8213.89–0.07.13 .12 .13 ...
18.9014.54HackettGroup HCKT 2.3 2215.79+0.39.721.09 1.19.18
75.4335.20HailiangEduc HLG ... 3253.80–4.491.67 2.00 2.30 ...
27.6917.94HainCelestial HAIN ... dd23.36–0.37–1.76....89 ...
20.309.11HallmarkFin HALL ... 6 9.29–4.89.57–.92 1.20 ...
22.0614.61HalozymeTherapHALO ... dd19.49–0.08–.50.631.43 ...
74.0140.85HamiltonLane HLNE 1.8 3562.00–0.141.40 1.92 2.18.275
44.7430.06HancockWhitneyHWC 3.5 830.68–2.823.72 3.94 4.12.27
24.0914.73HanmiFinancialHAFC 6.3 1415.13–0.471.06 1.63 1.67.24
11.209.14HarborOneBncpHONE ... 30 9.81–0.18.33 .32 .34 ...
8.575.01Harmonic HLIT ... dd 6.11–0.03–.07.16 .31 ...
21.479.07HarpoonTherapHARP ... dd14.92–0.42–25.65–2.70 –2.03 ...
4.661.51HarvardBioSciHBIO ... dd 2.77–0.47–.12.26 .30 ...
126.8770.93Hasbro HAS 3.7 1872.75–4.504.05 4.34 4.99.68
31.3416.04HawaiianHoldings HA 2.7 417.62–3.264.71 3.38 3.87.12
47.9432.79Hawkins HWKN2.4 1539.28+3.532.28 2.36 2.45.2325
27.7520.00HawthornBcshHWBK2.4 820.30–1.442.57.53 .89.12
39.0423.86HaynesIntl HAYN 3.6 2124.41–0.90.781.55... .22
27.6214.62Headhunter HHR 1.4 ...21.27+0.20.30... ... .36
49.8526.00HealthCatalystHCAT ... dd29.61–0.77–12.86–.90 –.62 ...
34.9821.16HealthcareSvcsHCSG3.0 3126.81–0.73.871.13 1.28.2013
88.7850.87HealthEquity HQY ... 7462.84–8.151.17 1.68... ...
29.7823.35HealthStreamHSTM ... 5724.96+0.64.49 .34 .23 ...
22.7117.29HeartlandExp HTLD .4 2018.16+0.25.89 .75 .98.02
51.8539.95HeartlandFinUSAHTLF 2.0 1040.90–1.954.14 4.00 4.45.20
42.5920.53Heidrick&Strug HSII 2.6 1023.49+1.192.40 2.33 2.52.15
198.59108.31HelenofTroy HELE ... 20153.44–11.166.41 8.36... ...
53.6036.47HeliosTechnologiesHLIO .9 2241.12+1.371.88...2.43.09
15.3411.17HemisphereMediaHMTV ... dd11.52–1.11....15 .19 ...
73.9956.70HenrySchein HSIC ... 1757.69–3.254.65 3.70 3.96 ...
13.279.46HeritageCommerceHTBK 5.4 11 9.69–0.57.84 .951.05.13
32.5822.49HeritageCrystalHCCI ... 7024.75–1.58.361.15 1.36 ...
31.9521.44HeritageFin HFWA3.6 1222.49–0.701.83 1.66 1.74.20
3.800.40Hexindai HX ... dd .41–0.05.11... ... ...
30.9814.12HibbettSports HIBB ... 1319.02–0.501.51 2.09 2.21 ...
5.101.70HimaxTechs HIMX ... dd 3.90–0.36....05 .20 ...
216.82163.00HinghamSvg HIFS .9 10179.40–3.5617.834.58 4.41.60
24.1013.59HollysysAuto HOLI 1.4 814.65–0.492.07... ... .21
55.2542.61Hologic HOLX ... 5146.75–0.37–.76 2.63 2.86 ...
40.8032.00HomeBancorpHBCP 2.7 1132.31–0.763.05 2.98 3.02.22
21.0415.74HomeBancSharesHOMB3.2 916.22–0.541.73 1.69 1.76.13
35.4424.71HomeStreet HMST2.3 1625.91–1.18.652.18 2.67.15
27.7921.08HomeTrustBcshsHTBI 1.3 1422.20–1.561.46 1.62 1.59.07
31.5011.05HomologyMedFIXX ... dd20.78+4.78–2.00 –2.59 –2.84 ...
31.2216.01HookerFurnitureHOFT 3.9 816.54–2.273.38... ....16
15.5111.27HopeBancorpHOPE4.9 911.54–0.671.35 1.21 1.23.14
19.4814.08HorizonBancorpHBNC3.3 1014.39–0.631.53 1.58 1.61.12
13.7810.51HorizonTechFinHRZN 9.6 912.53+1.69...1.24 1.32.10
39.1022.69HorizonTherapHZNP ... 1335.08+0.862.90 1.87 2.43 ...
8.324.49HoughtonMifflinHMHC ... dd 4.93–0.54–1.72 –1.06–.80 ...
6.332.72HoustonWireHWCC ... 10 3.02–0.23.52 .45 .55 ...
45.3929.36Huazhu HTHT ... 9934.25+0.50.38... ... ...
60.4238.08HubGroup HUBG ... 1445.77–0.46...3.42 3.80 ...
16.809.52HudsonGlobalHSON ... dd 9.90–0.29.24–.55.57 ...
14.809.60HuizeHolding HUIZ ... ...10.92–1.77–.02... ... ...
122.2983.64JBHunt JBHT 1.2 2093.23–3.214.77 5.59 6.45.27
15.6310.87HuntingtonBcshsHBAN 5.4 911.12–1.151.27 1.28 1.34.15
42.6426.19Hurco HURC1.6 2130.00+1.822.55.841.17.12
70.9144.78HuronConsultingHURN ... 3056.47–2.871.85 2.89 3.25 ...
32.5516.47HutchisonChinaHCM ... dd25.00+1.68–.80–1.11–.86 ...I
278.85192.99IAC/InterActive IAC ... 44198.16–5.78...6.36 9.60 ...
95.2468.17ICFIntl ICFI .7 2382.50+6.523.59 4.23 4.65.14
259.72148.89ICUMedical ICUI ... 40188.11–7.704.69 6.97 7.78 ...
16.904.89IDEAYABio IDYA ... dd 7.00 ...–1.70 –2.87 –3.19 ...
296.25198.75IdexxLab IDXX ... 51249.89–4.624.89 5.51 6.33 ...
9.575.00IECElec IEC ... 17 7.77+0.23.45 .66 .83 ...
27.7816.11IESHoldings IESC ... 1524.44+1.131.55–1.52–.65 ...
74.1316.10IGMBiosci IGMS ... ...63.10+11.69–.74–1.92 –2.58 ...
42.9526.93II-VI IIVI ... dd29.68–0.011.63 1.49 2.88 ...
15.799.30I-Mab IMAB ... ...14.00+1.70–1.78 –1.59 –1.89 ...
52.2334.10INTLFCStone INTL ... 940.48–5.074.39 3.08 3.69 ...
182.17113.67IPGPhotonics IPGP ... 36121.47–6.173.35... ... ...
23.179.82IRSAProp IRCP ... dd12.41+0.56–15.082.14 2.16 ...
37.8518.65i3Verticals IIIV ... dd26.15–2.83–.29.941.13 ...
8.970.91IVERICbio ISEE ... dd 5.22–0.22–1.39 –1.35 –1.20 ...
81.8656.02Iberiabank IBKC 3.2 856.74–3.456.92 6.73 7.08.47
79.3758.40IcahnEnterprises IEP13.4dd59.86–2.87–5.38–.90 1.402.00
39.8318.62Ichor ICHR ... 6128.69–0.23.472.69 3.27 ...
5.492.73iClickInteract ICLK ... dd 4.96–0.22–.61 –.08.04 ...
178.99127.58Icon ICLR ... 23159.70+3.646.85 7.71 8.60 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt10.685.72ExOne XONE ... dd 5.80–0.30–.78 –.81 –.48 ...
12.557.79eXpWorld EXPI ... dd 9.16–0.40–.39 –.04.23 ...
144.0087.99Expedia EXPE 1.5 2591.85–6.77...7.38 8.87.34
81.6466.91ExpeditorsIntl EXPD 1.4 2170.48+0.063.39 3.48 3.79.50
82.8254.38Exponent EXPO 1.0 5077.03+3.381.53 1.62 1.77.19
18.999.83ExtendedStayAmerSTAY 8.8 2910.45–0.53.37 .84 .83.23
5.670.40ExtractionOil XOG ... dd .40–0.29–9.29–.54 –.53 ...
8.504.68ExtremeNetworksEXTR ... dd 4.82–0.21–.22....70 ...
2.721.19EyePointPharmEYPT ... dd 1.28–0.01–.54 –.27.29 ...
11.254.38Ezcorp EZPW ... 36 4.65–0.15.05....88 ...F
64.9940.50FAROTech FARO ... dd56.57–0.67–3.58–.16 1.97 ...
168.94114.25F5Networks FFIV ... 18119.64–0.317.08... ... ...
60.8943.64FRPHoldings FRPH ... 2744.65–0.581.63.421.10 ...
224.20159.28Facebook FB ... 28181.09–11.38...9.0910.94 ...
16.6010.16FangddNetworkDUO ... 2910.99–0.72–.26 3.9514.64 ...
35.5518.61Fanhua FANH 5.8 1419.49–0.811.49 8.4710.00.30
24.0710.26FarmerBros FARM ... dd12.06–0.29–4.36...–.11 ...
39.3128.38Fastenal FAST 2.9 2534.16–0.061.38 1.44 1.54.25
32.3912.59FateTherap FATE ... dd29.46+0.26–1.44 –1.68 –1.88 ...
18.0011.18FedNat FNHC 3.0 cc11.82–1.22.081.97 2.42.09
2.540.51Ferroglobe GSM ... dd .55–0.25.25–.52 –.34 ...
58.0032.33FibroGen FGEN ... dd39.71–2.09–.89 –.99 –.78 ...
70.0047.62FidelityD&D FDBC 2.2 1751.21+1.913.03... ... .28
14.537.19FiestaRestaurantFRGI ... dd 7.45–2.21–3.18.51 .42 ...
31.6421.86FifthThirdBncpFITB 4.9 722.20–2.203.33 2.91 3.10.27
97.0859.3651job JOBS ... 4769.78–4.993.0923.00 28.61 ...
33.2824.37FinInstitutions FISI 4.2 824.93–1.982.96 2.73 2.86.26
18.3412.66FireEye FEYE ... dd13.83+0.60–1.24.21 .32 ...
41.3429.34FirstBancorpNCFBNC 2.4 1029.70–2.403.10 3.00 3.04.18
30.6424.19FirstBancorp FNLC 4.7 1125.33–0.172.34 1.00 1.00.30
35.8827.53FirstBancsharesFBMS 1.4 1128.32–1.522.55 3.07 3.26.10
11.829.55FirstBank FRBA 1.2 13 9.83+0.08.79 .981.01.03
28.0020.02FirstBusey BUSE 4.2 1120.85–1.221.87 2.11 2.16.22
27.3519.91FirstBusFinSvcsFBIZ 2.9 822.52–1.482.68 2.29 2.48.165
542.12381.50FirstCitizBcshAFCNCA .4 10424.38–28.93...14.97 14.97.40
35.7225.51FstCmntyBcshFCBC 3.8 1126.17+0.012.46 2.07 1.98.25
22.9116.471stConstBncp FCCY 2.0 1217.68–0.641.53 1.76 1.81.09
32.3923.16FirstDefiance FDEF 3.6 1024.54+0.632.48 2.56 2.71.22
26.2018.05FirstFinBncpOHFFBC 5.0 918.47–2.132.00 1.98 1.99.23
36.4527.04FirstFinBkshs FFIN 1.7 2327.92–0.821.21 1.26 1.30.12
46.9334.25FirstFinIN THFF 2.6 1139.87–0.083.80 3.78 3.89.52
17.2412.45FirstFinNW FFNW3.2 1212.47–1.481.03.951.04.10
17.6412.78FirstFoundationFFWM2.0 1113.80–0.671.25 1.45 1.58.07
22.3815.16FirstGuarBcshsFGBI 3.8 1316.75–0.33...1.73 2.05.16
31.2521.68FirstHawaiian FHB 4.7 1022.02–1.932.13 1.98 2.02.26
28.5017.56FirstInternetBncpINBK 1.1 922.49–1.802.51 2.72 3.21.06
43.8330.74FirstInterBanc FIBK 4.3 1131.74–2.32...2.99 3.08.60
42.4832.51FirstMerchantsFRME3.1 1033.50–1.483.19 3.29 3.36.26
36.4526.46FirstMidBcshsFMBH2.9 927.18–0.992.87 2.72 2.81.40
23.6416.50FirstMidwestBncpFMBI 3.3 916.99–1.161.82...1.97.14
18.2514.25FirstNWBncpFNWB1.4 1614.61–1.31.91... ... .05
69.2442.50FirstSolar FSLR ... dd43.37–2.40–1.093.33 3.85 ...
53.4239.361stSource SRCE 2.9 1140.02–2.033.57 3.51... .29
24.9916.75FirstUnited FUNC 2.5 1120.52–1.111.85.66–.07.13
18.9812.47FirstWesternFinMYFW ... 1717.50–1.151.01 1.47 1.93 ...
106.8075.57FirstCash FCFS 1.3 2284.24+7.323.81 4.18 4.80.27
13.755.45FirsthandTechValSVVC ... dd 5.63–0.271.77.50 .75 ...
114.8783.02FirstService FSV .7 dd100.96+2.11–6.583.34 3.72.165
125.0581.62Fiserv FISV ... 59106.81–2.551.71 4.97 5.86 ...
148.2292.26FiveBelow FIVE ... 3596.80–0.152.66... ... ...
80.5846.09Five9 FIVN ... dd71.97–1.06–.08.851.01 ...
13.843.18FivePrimeTherapFPRX ... dd 3.73–0.10–3.92 –2.60 –2.28 ...
14.008.82Flex FLEX ... dd10.69–0.42.181.27 1.45 ...
22.988.76FlexionTherapFLXN ... dd14.48–1.31–4.49 –3.99 –2.95 ...
25.9012.89Flexsteel FLXS 6.7 dd13.14–0.60–4.133.27 3.28.22
59.4437.39FlirSystems FLIR 1.7 3139.49–2.981.26 2.31 2.48.17
7.471.26Fluent FLNT ... dd 2.08–0.25–.23....12 ...
14.902.12Fluidigm FLDM ... dd 2.98–0.34–.97 –.74 –.65 ...
23.2317.78FlushingFin FFIC 4.6 1318.29+0.131.44 1.73 1.95.21
4.841.97FoamixPharmFOMX ... dd 2.99–0.61–1.70 –1.48 –1.38 ...
39.3719.05FocusFinPtrs FOCS ... dd25.22–1.97–.28 2.94 3.42 ...
46.4323.95ForescoutTechsFSCT ... dd32.00–0.54–2.58–.58 –.23 ...
28.5814.20FormFactor FORM ... 4422.38+0.01.511.13 1.25 ...
75.2342.00FormulaSys FORTY1.2 2357.91–10.102.19 2.40 3.34.3245
51.7530.76ForresterResearchFORR ... dd38.55+2.49–.52 1.89 2.30 ...
15.423.40Forterra FRTA ... dd11.64–1.90–.11.44 .67 ...
121.8268.87Fortinet FTNT ... 5399.50–2.561.87 2.73 3.17 ...
94.735.53FortySeven FTSV ... dd94.35+36.35–3.75...–2.65 ...
72.0954.94ForwardAir FWRD1.3 1956.44–2.573.04 3.38 3.86.18
15.533.86Fossil FOSL ... dd 4.92+0.33–1.04–.27 –.40 ...
27.8014.68FosterLB FSTR ... 415.66–0.104.00 2.00 1.85 ...
41.9528.16FoxA FOXA 1.6 1028.84–1.902.57...2.79.23
41.7327.55FoxB FOX 1.6 1028.52–1.932.57...2.79.23
86.9158.98FoxFactory FOXF ... 2662.05–1.352.38 3.03 3.48 ...
21.952.78Francesca's FRAN ... dd 5.50–0.98–14.16.577.61 ...
27.498.85Franchise FRG 4.1 4324.59+1.39–.16.50 .47.25
61.4942.87FranklinElec FELE 1.2 2652.22+0.532.03 2.29 2.58.155
7.981.45FreightCarAmerRAIL ... dd 1.53–0.03–5.95 –2.15–.19 ...
12.637.90FrequencyElecFEIM ... dd 8.01–1.29–.28.70 .91 ...
28.7811.17FrequencyTherapFREQ ... ...20.68–0.98–.61–1.98–.43 ...
81.2935.95Freshpet FRPT ... dd70.95+4.49–.04.35 .70 ...
53.3030.60frontdoor FTDR ... 2443.31+0.911.80 1.85 2.11 ...
2.900.41FrontierComm FTR ... dd .46–0.08–8.37–55.65... ...
3.060.75FuelTech FTEK ... dd .75–0.05... ... ... ...
5.270.13FuelCell FCEL ... dd 1.87–0.08–1.82–.32 –.30 ...
22.964.37FulcrumTherapFULC ... dd17.60–1.32–8.13 –2.99 –2.96 ...
20.604.71FulgentGeneticsFLGT ... dd16.70+1.86–.31... ... ...
18.0014.08FultonFin FULT 3.6 1014.48+0.031.35 1.35 1.38.13
27.896.51Funko FNKO ... 19 6.92–1.19.36 .85 .94 ...
19.289.41Futu FUTU ... 8013.00+1.43.04... ... ...G
79.0652.20GCILibertyA GLIBA ... 469.31+0.20...–.94 –.74 ...
65.3430.90GDSHoldings GDS ... dd61.39+3.42–.47... ... ...26.7511.55CyberOptics CYBE ... cc19.79–1.45.11 .24 .47 ...
22.851.69CyclerionTherapCYCN ... dd 3.67–0.61–4.21 –4.54–.75 ...
13.891.29CymaBayTherapCBAY ... dd 1.70+0.04–1.26 –1.50 –1.06 ...
23.5514.42CypressSemi CY 2.7 cc16.37–6.72.111.21 1.37.11
79.7349.61CyrusOne CONE3.3 cc61.04+0.46.36....08.50
16.965.90Cytokinetics CYTK ... dd14.40+0.46–2.11 –2.12 –2.07 ...
12.635.10CytomXTherapCTMX ... dd 7.00+0.31–2.26 –2.51 –2.67 ...D
13.496.63DBVTech DBVT ... dd 8.66–1.13–2.32 –2.95 –1.43 ...
6.901.49DIRTTEnvl DRTT ... dd 1.57–0.24–.05 –.04.02 ...
44.4828.51DISHNetwork DISH ... 1129.21–4.31... ...1.90 ...
76.6830.45DMCGlobal BOOM1.6 1430.97–5.092.28 3.13 3.43.125
16.3013.22DSPGroup DSPG ... dd13.96+0.35–.05.30 .47 ...
45.6622.52DXPEnts DXPE ... 1223.03–5.361.96 2.62 2.94 ...
7.954.82Daktronics DAKT 3.9 dd 5.13+0.21–.02.03 .34.05
50.1227.55Datadog DDOG ... dd43.62–1.53–.12 –.05 –.01 ...
59.6028.05Dave&Buster'sPLAY 2.2 1029.33–3.682.93 2.86 3.00.16
2.301.06DAVIDsTEA DTEA ... dd 1.08–0.06–.99... ... ...
3.461.70DawsonGeophysDWSN ... dd 1.75–0.31–.66–1.06–.49 ...
71.1119.88DecipheraPharmDCPH ... dd52.43–0.81–2.82... ... ...
30.4114.24DenaliTherap DNLI ... dd18.18–1.59–2.07 –2.40 –2.57 ...
60.8743.45DentsplySironaXRAY .9 3844.73–4.511.17 2.66 3.02.10
47.4333.35Descartes DSGX ... 8939.71–1.61.45 .58 .73 ...
2.800.63DestinationXL DXLG ... dd .67–0.13–.28.02... ...
3.092.43Deswell DSWL3.0 16 2.71 ....27 .58 .71.08
306.71107.44DexCom DXCM ... cc286.56+10.561.10 2.23 3.10 ...
150.00117.81DiamondHillInvtDHIL .0 8120.05–6.6815.995.58 8.019.00
114.1447.50DiamondbkEnerFANG 3.1 3548.56–13.441.47 8.37 9.83.375
27.6810.70DicernaPharmaDRNA ... dd19.70–0.04–1.761.42 –.28 ...
18.9910.84DigiIntl DGII ... 6712.86–0.38.35 .40 .70 ...
66.5017.25Digimarc DMRC ... dd20.13+0.13–2.79 –2.89 –2.68 ...
11.402.27Digirad DRAD ... dd 6.84+4.33–2.561.12 1.49 ...
22.5016.48DimeComBcshrsDCOM3.3 1716.81+0.031.01 1.49 1.68.14
59.7030.51Diodes DIOD ... 1544.05+0.042.96 2.60 3.00 ...
41.6027.80DiscoveryB DISCB ... 1132.19–0.92...3.78 4.20 ...
33.6623.89DiscoveryA DISCA ... 925.44–0.26...3.79 4.14 ...
31.2022.96DiscoveryC DISCK ... 824.07–1.03...3.70 4.12 ...
12.126.01DiversifiedHlthcr DHC 9.6 dd 6.27–0.02–.37.06 .10.15
2.090.34DixieGroup DXYN ... 1 1.28+0.33....10 .30 ...
92.5543.13DocuSign DOCU ... dd84.02–2.29–3.16... ... ...
4.231.00Dogness DOGZ ... 20 1.11+0.01....05 .12 ...
119.7175.56DollarTree DLTR ... 2380.24–2.793.47 5.03 5.58 ...
47.0814.80Domo DOMO ... dd17.77–3.32–9.43...–2.76 ...
15.4312.42DonegalGroupADGICA4.1 814.09–0.181.67 1.23 1.33.145
21.4613.20DorchesterMnlsDMLP13.5 9 13.76–1.501.50... ....3612
95.7255.35DormanProductsDORM ... 2360.16–0.482.56 3.40 3.84 ...
11.887.01DouYuIntl DOYU ... ... 7.56–0.21–.40 2.61 3.92 ...
26.2016.08Dropbox DBX ... dd19.41–0.15–.13.71 .89 ...
24.526.30DuluthHoldingsDLTH ... 14 6.58–0.28.721.01 1.21 ...
84.7464.71Dunkin' DNKN2.4 2367.40+0.882.89 3.21 3.48.4025E
10.625.50ECMOHO MOHO ... 33 7.15–0.15–.62.30 .59 ...
5.422.54EDAPTMS EDAP ... 44 3.54–0.29–.01.12 .10 ...
17.7312.63ESSABancorpESSA 2.9 1214.94–1.601.18 1.21 1.27.11
57.3034.68E*TRADE ETFC 1.3 1142.20–3.583.85 3.50... .14
31.9322.35EVOPaymentsEVOP ... dd22.86–2.42–.31.73 .85 ...
4.973.20EXFO EXFO ... 39 3.38–0.17–.04.23 .35 ...
22.9815.53EagleBncpMT EBMT 2.1 1118.16–1.231.69 2.08 2.19.095
5.922.56EagleBulkShipEGLE ... dd 2.88–0.44–.30.56 .77 ...
64.9439.63EaglePharm EGRX ... 4140.85–5.051.01 2.59 2.97 ...
54.0036.03EastWestBncpEWBC3.0 836.86–1.884.61 4.62 4.90.275
31.9720.40Eastern EML 1.7 1226.00+0.532.12.91 .98.11
42.0033.53eBay EBAY 1.8 1736.39+1.752.09 3.06 3.39.16
53.9421.04Ebix EBIX 1.3 823.71–2.733.16 3.95 5.16.075
25.9516.40EchoGlobalLogECHO ... 3116.96–1.49.551.14 1.47 ...
45.1528.40EchoStar SATS ... dd33.88–1.04...–.45 –.98 ...
34.3719.29EditasMedicineEDIT ... dd23.97+1.79–2.68 –3.11 –3.17 ...
9.654.84EducDev EDUC4.1 7 4.88–0.28.81 .19 .21.05
14.577.84EHang EH ... ...11.10+0.05–.22–1.10.60 ...
152.1949.19eHealth EHTH ... 51134.44+17.092.73 3.81 4.80 ...
66.5617.06EidosTherap EIDX ... dd48.30–2.28–1.03 –2.35 –2.66 ...
15.828.20EigerBioPharmaEIGR ... dd 8.45–1.04–3.82 –2.52 –1.42 ...
47.2516.6089bio ETNB ... ...38.20+2.53...–3.44 –3.26 ...
16.659.60ElPolloLoco LOCO ... 1811.71–1.19.67 .77 .84 ...
167.75125.26ElbitSystems ESLT 1.2 35141.24–6.274.84 5.97 6.70.44
70.7431.81EldoradoResorts ERI ... 3333.65–16.531.03 1.76 2.80 ...
9.100.61electroCore ECOR ... dd .62–0.11–1.19 –1.52 –1.10 ...
114.1386.24ElectronicArts EA ... 11107.67+6.303.33 4.51 4.96 ...
14.742.82EloxxPharm ELOX ... dd 3.63+0.50–1.34 –1.11 –1.14 ...
4.262.65Emcore EMKR ... dd 2.75–0.22–1.29–.23.05 ...
6.343.22EmmisCommEMMS ... dd 3.55–0.061.74.08 .34 ...
105.4548.10EnantaPharmaENTA ... 3454.53+3.652.21–1.66 –3.05 ...
40.1626.52EncoreCapitalECPG ... 738.64+1.485.33 6.80 7.79 ...
62.0846.30EncoreWire WIRE .2 1747.65–1.322.77 3.17 3.70.02
9.101.97EndoIntl ENDP ... dd 4.60–0.92–1.872.32 2.31 ...
8.140.69Endologix ELGX ... dd 1.16–0.10–3.84 –2.22 –1.50 ...
7.743.01EnduranceIntl EIGI ... dd 3.02–0.71–.09 –.02.07 ...
12.047.72EnergyRecovery ERII ... 5410.50+0.66.19 .43 .59 ...
59.158.03EnphaseEnergyENPH ... 4453.05+4.081.23 1.34 1.43 ...
58.9238.65EnsignGroupENSG .4 2345.57+1.071.97 2.54 2.77.05
213.99158.72EnstarGroup ESGR ... 4174.92–3.47...17.00 19.00 ...
9.254.24EntasisTherapETTX ... dd 4.97–0.30–12.31–2.84 –2.83 ...
59.0533.75Entegris ENTG .6 2852.60–0.721.87 2.32 2.67.08
34.7526.35EnterpriseBncpEBTC 2.7 926.35–1.122.89.90....175
48.8134.82EnterpriseFinSvcsEFSC 2.0 1035.82–2.453.55 4.00 4.19.18
27.829.74Epizyme EPZM ... dd21.67+0.24–1.93 –2.64 –2.10 ...
99.6367.00ePlus PLUS ... 1472.43–3.334.65 5.99... ...
4.742.74EpsilonEnergyEPSN ... 7 3.01+0.03.31 .29 .51 ...
8.662.56Equillium EQ ... dd 5.14+0.33–1.09 –1.42 –1.75 ...
657.00424.50Equinix EQIX 1.7 cc608.67+35.875.99 7.83 9.202.66
32.7522.75EquityBcshs EQBK ... 1524.09–2.091.61 2.38 2.49 ...
270.23137.42ErieIndemnityAERIE 2.6 25151.36+8.446.06 6.43 6.88.965
9.373.95ErytechPharmaERYP ... dd 6.09+0.84–2.51 –3.46 –3.00 ...
12.497.26Escalade ESCA 6.8 15 7.32–1.17.50 .82 .96.125
76.9833.13EsperionTherapESPR ... dd50.46–0.03–3.59 –7.07 –6.83 ...
10.205.11EtonPharm ETON ... dd 5.32–0.08–1.03 –1.15 –1.03 ...
72.3939.76Etsy ETSY ... 8160.65+2.84.76 .821.21 ...
171.25102.17EuronetWorldwideEEFT ... 17106.05–17.996.31 7.89 9.04 ...
10.093.58EveloBiosci EVLO ... dd 4.98–0.08–2.67 –2.68 –2.81 ...
3.801.24Ever-Glory EVK ... 4 1.32–0.01.81... ... ...
114.5259.85Everbridge EVBG ... dd109.28+3.62–1.58–.76 –.40 ...
48.237.07EverQuote EVER ... dd36.05–4.57...–.17 –.01 ...
9.242.30EverspinTechMRAM ... dd 2.52–1.18–1.08...–.28 ...
2.651.15Evogene EVGN ... dd 1.20–0.13–.70 –.75.45 ...
29.406.68Evolus EOLS ... dd 7.22–1.37–3.19 –1.75–.06 ...
29.8611.54Exagen XGN ... dd21.39+4.31–1.54 –1.56–.31 ...
25.3115.02Exelixis EXEL ... 1818.65+0.061.02.41 .79 ...
51.1842.32Exelon EXC 3.4 1545.17+2.063.01 3.11 2.99.3825
79.7857.46ExlService EXLS ... 3976.45+1.801.95 3.51 3.82 ...Nasdaq Issues
-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year AmtFIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
9045
8865
8685
8505
8325
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+384.80 -268.07 +334.00 -279.49 -162.98
(PrevFri's
Close)