March9,2020 BARRON’S M21
Nasdaq Issues
35.996.15Pennant PNTG ... cc27.57+0.40.11 .57 .73 ...
7.195.68PennantPark PNNT12.414 5.79+0.06.24 .67 .73.18
36.2726.03PennsWoodsBncpPWOD4.6 1328.13–2.032.06 1.58 1.53.32
17.6813.61People'sUtdFinPBCT 5.0 1114.09+0.101.27 1.34 1.37.1775
39.2826.87PeoplesBncpOHPEBO 4.9 1127.67–0.882.63 2.77 2.86.34
34.3223.06PeoplesBncpNCPEBK 2.4 1024.50–0.932.36.38 .57.15
53.8840.00PeoplesFinSvcsPFIS 3.4 1242.27–1.65... ... ... .36
147.20114.26PepsiCo PEP 2.8 26137.26+5.235.20 5.89 6.34.955
8.143.56Perceptron PRCP ... dd 4.00–0.97–.71.14 .46 ...
22.5013.92PerdoceoEducPRDO ... 1615.23+0.30.971.50 1.69 ...
53.7626.97Perficient PRFT ... 3641.35+0.381.15 2.40 2.69 ...
2.300.79PerformantFin PFMT ... dd .97–0.04–.15 –.41 –.05 ...
9.702.51 PerionNetworkPERI ... 14 7.00–0.20.50 .80 .93 ...
10.147.87Perma-PipeIntlPPIH ... 23 8.81+0.08–.07.66 .84 ...
31.887.84Personalis PSNL ... dd 8.69–0.04–.64 –.85 –.51 ...
36.3321.28PetIQ PETQ ... dd28.56–2.54–.05... ... ...
29.1715.00PetMedExpressPETS 4.1 2126.50+0.101.84 1.23 1.46.27
16.652.56PhaseBioPharmPHAS ... dd 3.99–0.22–4.49 –1.21 –1.37 ...
47.8418.51PhathomPharmPHAT ... ...41.98+5.86–.05–3.22 –2.38 ...
36.9820.00PhibroAnimal PAHC 1.8 2826.18+0.931.35... ... .12
16.757.95Photronics PLAB ... 2512.83+0.38.44 .741.03 ...
33.6719.75PilgrimPride PPC ... 1221.51+0.351.83 2.07 2.69 ...
45.2518.46Pinduoduo PDD ... dd36.76+0.98–2.10 –5.674.69 ...
65.0049.68PinnacleFinPtrsPNFP 1.3 1051.12–1.525.22 5.36 5.72.16
13.500.40PintecTech PT ... ... 2.34+0.20–.71... ... ...
5.232.76Pixelworks PXLW ... dd 4.08–0.18–.24 –.16.05 ...
8.954.14PlayaHotels PLYA ... dd 4.20–1.10–.03.02 .22 ...
86.5349.35Plexus PLXS ... 1765.15–1.203.50... ... ...
35.7014.84Pluralsight PS ... dd15.48–2.35–1.19...–.35 ...
238.23154.16Pool POOL 1.0 35224.91+13.956.40 6.64 7.45.55
61.4643.35Popular BPOP 2.7 644.04–3.946.88 6.58 7.04.40
3.801.99PortmanRidgePTMN11.7dd 2.06–0.03–.26.13 .26.06
37.959.11PortolaPharm PTLA ... dd 9.35–0.76–4.06 –2.77 –2.00 ...
9.423.10Potbelly PBPB ... dd 4.10–0.90–1.01–.12 –.11 ...
45.4233.31PotlatchDelt PCH 4.2 4738.47+1.73.82 .981.15.40
50.8126.21PowellIndustriesPOWL3.3 2431.20–2.23.851.40 1.84.26
111.5664.95PowerIntegrationsPOWI .8 1490.32+3.276.49 3.17 3.62.19
8.504.76PowerFleet PWFL ... dd 6.96–0.09–.34.13 .50 ...
8.773.06Precigen PGEN ... dd 3.07–0.72–2.09–.79 –.54 ...
23.676.24PrecisionBio DTIL ... dd 8.02+0.01... ...–2.21 ...
64.5041.98PreferredBankLAPFBC 2.5 947.66–3.475.16 5.09 5.44.30
76.6044.60PreformedLinePLPC 1.7 1047.50–1.304.58 6.24 6.73.20
20.3814.27PremierFinBncpPFBI 3.9 915.51–1.141.64.87 .67.15
40.1427.37Premier PINC ... dd28.88–0.55–.15 2.85 3.00 ...
19.257.41PrevailTherap PRVL ... ...15.85+3.07–.54–2.70 –2.47 ...
79.9048.06PriceSmart PSMT 1.3 2154.73–0.962.40... ... .35
23.9817.80PrimorisSvcs PRIM 1.2 1320.33+1.351.61 1.83 2.18.06
60.8141.21PrincipalFin PFG 5.3 942.28–2.114.96 5.93 6.62.56
75.6525.35PrincipiaBio PRNB ... dd61.64–2.92.57... ... ...
20.6317.05ProfessionalHldgPFHD ... 7718.94+0.32.41 .911.49 ...
6.373.42ProgenicsPharmPGNX ... dd 4.53–0.19–.87 –.92 –.93 ...
52.5033.49ProgressSoftwarePRGS1.9 5934.55–2.74.582.90 3.02.165
36.5013.29Progyny PGNY ... dd25.22–2.31–.41.30 .59 ...
133.58102.25Proofpoint PFPT ... dd111.75+5.10–2.33... ... ...
16.075.49ProQRTherapPRQR ... dd 7.95+0.86–1.54 –1.47 –2.15 ...
6.875.36ProspectCapitalPSEC13.0 ... 5.54+0.03... ... ... .06
16.674.47ProtagonistTherapPTGX ... dd 8.11+0.31–1.74... ... ...
21.4513.12ProtectiveInsAPTVCA2.9 2814.00–1.09...1.15.75.10
20.4813.78ProtectiveInsBPTVCB2.8 2814.23–0.03...–.20.75.10
4.720.61ProteostasisTher PTI ... dd 1.54–0.02–1.61 –1.54 –1.28 ...
17.636.71Prothena PRTA ... dd10.43–0.23–1.95 –1.96 –2.11 ...
22.822.20ProventionBio PRVB ... dd11.68–0.30–1.19 –1.06 –1.26 ...
71.9746.53ProvidenceServicePRSC ... dd57.00–4.78–.26 2.00 3.35 ...
22.9917.93ProvidentFinPROV3.1 2518.23–1.52.581.33 1.42.14
19.5715.21PrudentialBncpPBIP 1.6 1517.00+0.571.07.13 .15.43
43.906.26PumaBiotech PBYI ... dd10.47–0.28–1.95 –1.52–.80 ...
14.804.11Puyi PUYI ... 47 5.94+0.18.16... ... ...
54.5435.00QADA QADA .6 dd47.99–1.06.44... ....072
38.0427.50QADB QADB .8 dd30.50–3.00.44... ... .06
20.449.80Q&KIntl QK ... ...12.40+0.65–2.03–14.06–9.91 ...
44.7631.56QCRHoldingsQCRH .7 1036.77–1.293.60 3.67 3.89.06
25.2512.93QIWI QIWI 4.6 1417.51+0.07...90.81133.67.28
122.3758.52Qorvo QRVO ... 3394.36–6.221.05 6.09 6.61 ...
96.1753.03Qualcomm QCOM3.2 2277.47–0.833.59 4.16 6.17.62
95.9972.76Qualys QLYS ... 4778.87–1.311.68 2.59 2.90 ...
36.1519.08Quanterix QTRX ... dd21.28–1.53–1.43 –1.65 –1.65 ...
8.522.29Quantum QMCO ... dd 4.78–0.43–1.20.43... ...
83.9952.49Quidel QDEL ... 4883.27+6.031.73 2.04 2.34 ...
17.1310.15QuinStreet QNST ... 8411.16–1.721.18.63 .82 ...
11.305.84Quotient QTNT ... dd 5.92–0.16–1.92 –1.47 –1.23 ...
17.505.34QurateRetailBQRTEB ... dd 5.35–1.38...1.61 2.10 ...
17.995.08QurateRetailAQRTEA ... dd 5.18–1.64...1.61 2.10 ...
18.002.56Qutoutiao QTT ... dd 4.73–0.48–2.19 –5.80.20 ...R
51.2111.85RaptTherap RAPT ... ...19.42–0.35–1.70 –3.05 –3.74 ...
21.9015.51RBBBancorp RBB 3.1 815.69–1.181.92 2.04 2.15.12
185.06125.02RBCBearings ROLL ... 32157.47–13.724.26 5.10 5.57 ...
27.7912.50RCIHospitalityRICK .9 917.53–2.621.99 2.63 2.81.04
4.202.25RCMTech RCMT ... 8 2.36–0.12.31 .40 .44 ...
63.2130.38REGENXBIORGNX ... dd39.75–0.25–2.58 –1.43 –1.45 ...
8.895.25RFIndustries RFIL 1.3 17 6.00–0.02.36 .49 .55.02
31.9824.95RGCResourcesRGCO2.5 2228.54+1.091.08... ....175
10.954.55RISEEducationREDU ... 14 4.70–0.84.38 .44 .45 ...
13.998.77R1RCM RCM ... dd12.37+0.09–.08.59 .82 ...
6.151.77RTISurgical RTIX ... dd 3.47–0.23–.05 –.05.03 ...
47.5519.64RaPharm RARX ... dd46.35–0.41–2.31 –2.71 –3.23 ...
29.9716.75RadiusHealthRDUS ... dd17.48–3.58–2.89...–1.27 ...
23.4511.60RadNet RDNT ... 2919.40–1.03.66....51 ...
26.9822.00Radware RDWR ... 4922.96+0.24.48 .87 .98 ...
7.222.56RamacoRscsMETC ... 4 2.66–0.22.61...1.11 ...
16.989.57Rambus RMBS ... dd13.06–0.92–.81.971.05 ...
18.3413.60RandolphBancorpRNDB ... 2113.60–1.42.64 .66 .66 ...
66.0142.83Rapid7 RPD ... dd45.06–1.24–1.10.14 .41 ...
20.249.68RattlerMidstrmRTLR11.811 9.86–2.73...1.54 1.83.29
40.2627.32RavenIndustriesRAVN 1.8 3028.41–0.301.42... ... .13
3.410.96RealNetworksRNWK ... dd 1.10+0.07–.53 –.57 –.23 ...
65.9251.65RealPage RP ... cc63.75–0.35.601.97 2.27 ...
30.0512.32RealReal REAL ... dd13.01–0.98–2.11 –1.01–.76 ...
257.9670.00ReataPharm RETA ... dd183.11–11.64...–8.76 –8.03 ...
59.0042.35RedRiverBcshsRRBI .0 1449.15–2.833.49 3.48 3.52.06
37.2918.02RedRobin RRGB ... dd18.50–9.00–.61.44 .42 ...
28.6215.32RedRockResortsRRR 2.5 dd15.70–4.91–.05 1.17.93.10
32.7714.70Redfin RDFN ... dd26.40–0.66–.88 –.73 –.52 ...
9.203.81RedHillBio RDHL ... dd 4.71+0.58–1.67–.88.27 ...
38.900.66Reebonz RBZ ... ... .72+0.05–42.92–4.84 –2.34 ...
70.2655.45RegencyCtrs REG 3.9 4260.44+3.001.43 1.60 1.63.595
500.00271.37RegenPharmREGN ... 27494.43+49.86...28.36 30.32 ...
38.4126.25Renasant RNST 3.3 926.98–1.352.88 2.61 2.79.22
31.519.90RenewableEnergyREGI ... 326.99+0.548.78 5.13 6.57 ...
31.1419.02Rent-A-Center RCII 5.9 619.51–1.783.10 2.63 3.00.29
109.9452.87Repligen RGEN ... cc94.47+8.87.441.09 1.34 ...19.6610.00Replimune REPL ... dd13.79–0.08–1.33 –1.62 –1.86 ...
52.6834.53RepublicBcpKYARBCAA3.2 1035.50–0.244.39 3.73 3.78.286
6.192.89RepublicFirstBncpFRBK ... dd 3.08+0.05–.06 –.04.07 ...
17.9311.33ResourcesConnectRECN4.6 1212.10–0.43.98 .971.01.14
11.960.94resTORbio TORC ... dd 1.35–0.04–1.42... ... ...
19.1814.77RetailOppor ROIC 5.2 3615.28+0.28.42 .34 .36.20
24.6910.87Retrophin RTRX ... dd15.02–0.48–3.46 –2.20 –2.03 ...
27.979.88RevanceTherapRVNC ... dd22.84–0.28–3.67 –4.07 –3.00 ...
37.0827.15RevolutionMedRVMD ... ...31.96+0.69... ... ... ...
31.9927.10ReynoldsCnsmrREYN ... 2430.14+1.29...1.38 1.74 ...
31.9417.16RhythmPharmRYTM ... dd18.05–1.03–3.86 –3.41 –2.25 ...
5.932.44RibbonCommsRBBN ... dd 3.14–0.09–1.19.60 .69 ...
7.594.47RichardsonElecRELL 5.3 dd 4.51+0.04–.57.13 .50.06
3.101.56RigelPharm RIGL ... dd 2.22+0.10–.40 –.22 –.25 ...
15.952.98RigNet RNET ... dd 3.71+0.19–.97... ... ...
5.513.63RiminiStreet RMNI ... dd 4.15–0.47–1.28... ... ...
8.705.81RiverviewBncpRVSB 3.2 8 6.34–0.11.76 .72 .64.05
13.609.90RiverviewFinl RIVE 2.6 2511.52–0.03.47... ....075
27.5910.76RocketPharm RCKT ... dd19.57+0.08–1.58 –2.06 –1.90 ...
6.881.81RockwellMedicalRMTI ... dd 3.57+0.76–.61 –.57 –.35 ...
34.1423.43RockyBrands RCKY 2.3 1024.52+0.172.35 2.30 2.50.14
9.907.11RockyMtnChocRMCF6.3 24 7.66 ....37 .86 .91.12
176.5555.02Roku ROKU ... dd102.02–11.65...–1.30–.83 ...
124.1688.31RossStores ROST 1.0 22102.51–6.274.60 4.92 5.39.285
138.7880.65RoyalGold RGLD 1.1 41104.64+8.171.43 2.71... .28
20.046.96RubiusTherap RUBY ... dd 7.79–0.58–2.27...–2.67 ...
12.143.06RuhnnHoldingRUHN ... dd 7.50+0.59–.17... ... ...
49.2733.73RushEntA RUSHA1.3 1140.48–1.44...2.85 3.30.13
48.5034.74RushEntB RUSHB1.3 1039.44–2.47...2.85 3.30.13
27.1415.94RuthsHospitalityRUTH 3.7 1116.34–2.791.44 1.49 1.61.15
96.7955.75Ryanair RYAAY ... 1368.86–2.824.48... ... ...S
41.5430.89S&TBancorp STBA 3.5 1131.85–1.022.82 3.00 3.19.28
309.85182.11SBAComm SBAC .7 cc285.57+20.481.28 2.06 2.90.465
25.2419.75SBOneBancorpSBBX 1.7 920.55–1.372.40 2.51 2.78.085
1.900.70SCYNEXIS SCYX ... dd .98+0.04–.28... ... ...
69.6149.50SEIInvestmentsSEIC 1.3 1755.32+0.613.24 3.61 3.97.35
23.1014.08SI-BONE SIBN ... dd17.92–1.39–2.20 –1.54 –1.44 ...
6.374.21SIGATech SIGA ... dd 5.33+0.34–.15.90 .82 ...
66.6631.03Sina SINA ... dd32.06–0.69–1.012.43 3.16 ...
12.327.76SLM SLM 1.2 8 9.98–0.391.30 1.87 1.97.03
39.0816.94SMARTGlobal SGH ... 2824.79–2.052.24...4.02 ...
5.742.02SMTC SMTX ... dd 2.87–0.12–.02... ... ...
4.632.79SORLAutoPartsSORL ... 4 4.24+0.07.661.10 1.03 ...
7.320.97SPIEnergy SPI ... dd 1.15+0.15–1.70.30 .70 ...
47.3330.66SPPlus SP ... 1737.89+1.382.20 3.02 3.31 ...
62.2644.07SPSCommerceSPSC ... 5652.63+0.03.941.36 1.59 ...
67.7342.51SS&CTech SSNC 1.0 3252.47–3.031.66 4.12 4.46.125
19.4210.59SSRMining SSRM ... 3616.80+0.97.47 .941.39 ...
270.95169.24SVBFin SIVB ... 8174.44–33.7221.73 19.04 20.02 ...
22.2713.77SVMK SVMK ... dd16.68–1.55–.56 –.58 –.46 ...
24.9517.31SabraHealthcareSBRA 9.6 5418.75–0.80.37 .83 .85.45
25.449.89Sabre SABR 5.5 1810.15–3.47.57 .33 .83.14
103.9678.01SafetyInsuranceSAFT 4.4 1381.54+2.806.46 5.00 5.00.90
34.8826.35SagaComm SGA 4.7 1226.96–1.822.30 2.21 2.42.32
193.5645.45SageTherap SAGE ... dd48.09+1.09–13.38 –13.26 –11.25 ...
107.0056.35Saia SAIA ... 1879.26–8.054.30 4.94 5.81 ...
3.261.21SalemMedia SALM 8.3 dd 1.21–0.02–.12....16.025
179.45117.17SandersonFarmsSAFM 1.0 89130.09+6.532.41 4.4011.95.32
38.4529.83SandySpringBncpSASR 3.9 930.53–0.233.25 3.22 3.62.30
107.8667.06Sanfilippo JBSS .8 1778.24+8.053.43... ...2.00
13.916.43SangamoTherapSGMO ... dd 8.25–0.28–.85 –.78–1.38 ...
34.9624.82Sanmina SANM ... 1326.37+0.081.97... ... ...
51.8440.00Sanofi SNY 2.4 3048.44+2.191.25 3.47 3.781.7223
158.8072.05SareptaTherapSRPT ... dd117.10+2.63–9.71 –6.93 –2.90 ...
33.488.61SatsumaPharmSTSA ... ...26.00–2.49–.42–2.27 –2.24 ...
11.960.69Savara SVRA ... dd 2.61+0.32–1.85 –1.67 –1.37 ...
39.1424.76ScanSource SCSC ... 1425.82–2.612.24 2.89 3.25 ...
27.4715.40SchnitzerSteelSCHN4.6 1416.18–0.302.00... ....1875
23.356.95ScholarRock SRRK ... dd15.41+1.30–3.15 –1.89 –2.13 ...
45.8030.29Scholastic SCHL 1.9 6632.10+0.01.44...1.32.15
56.6525.50Schrodinger SDGR ... dd43.32–3.06...–.87 –.27 ...
31.6313.92ScientificGamesSGMS ... dd14.30–3.94–1.40.991.35 ...
18.758.26SciPlay SCPL ... 6 9.15+0.111.43.961.29 ...
10.952.44scPharm SCPH ... dd 9.42+0.57–1.59 –1.71 –1.89 ...
23.419.99ScrippsEW SSP 1.9 dd10.26–1.64...1.50.51.05
4.981.15SeaChange SEAC ... dd 3.57–0.09–1.06.10 .40 ...
31.4222.35SeacoastBkgFLSBCF ... 1324.90 ...1.90 1.98... ...
64.1741.63Seagate STX 5.3 849.26+1.317.06... ... .65
16.7810.44SeaSpine SPNE ... dd13.38–0.75–2.07 –1.13–.96 ...
124.3262.90SeattleGeneticsSGEN ... dd114.87+1.01–.96–2.96 –1.35 ...
10.455.05SecooHoldingSECO ... 14 6.02+0.48.455.3711.09 ...
20.6210.37SecureWorksSCWX ... dd13.03–0.86–.48 –.03... ...
6.424.38 SecurityNatFinSNFCA ... 10 5.08–0.151.19... ... ...
12.479.72SelectBancorpSLCT ... 1510.04–0.46.68...1.04 ...
4.831.28SelectaBiosci SELB ... dd 3.86–0.14–2.92... ... ...
81.3554.12SelectiveIns SIGI 1.7 1255.72–0.064.53 4.25 4.41.23
56.1336.74Semtech SMTC ... 5237.77–1.72.92... ... ...
41.8821.97SenecaFoodsASENEA ... 1536.36+1.64.611.70 2.25 ...
41.0024.08SenecaFoodsBSENEB ... 1536.00+1.62.611.70 2.25 ...
8.392.02SeresTherapMCRB ... dd 3.52+0.38–1.24–.95–1.22 ...
26.7715.31ServiceProperties SVC13.0 10 16.57–1.511.58.611.10.54
2.100.70ServiceSourceSREV ... dd 1.29–0.12–.20 –.03.02 ...
40.9029.17ServisFirstBcshsSFBS 2.1 1233.10–1.452.76 2.89 3.06.175
2.600.71SesenBio SESN ... dd .84+0.08–.55 –.91 –.43 ...
49.8029.61ShenandoahTelSHEN .7 4043.91–0.521.10 1.44 1.63.29
6.772.80ShilohIndustriesSHLO ... dd 2.89–0.57–.85.40 .60 ...
68.3928.21ShockwaveMedSWAV ... dd39.49–0.65–2.14 –1.87 –1.14 ...
40.0021.47ShoeCarnival SCVL 1.2 1028.09–1.822.45 2.88 3.08.085
17.9013.76ShoreBancsharesSHBI 2.9 1215.09–0.471.27 1.22 1.28.12
11.663.57Sientra SIEN ... dd 3.69–0.50–3.25 –2.58 –1.55 ...
30.1522.47SierraBancorpBSRR 3.5 1022.79–1.032.33 2.15 2.17.20
79.608.62SierraOncologySRRA ... dd12.85+1.25–30.30–8.94 –6.13 ...
14.557.21SierraWirelessSWIR ... dd 7.32–0.42–1.95–.28.22 ...
148.64111.91SignatureBankSBNY 1.9 11116.00–9.1010.87 11.45 12.48.56
32.8027.84SilganHoldingsSLGN 1.4 1830.63+2.001.74 2.32 2.47.12
39.7028.59Silicom SILC ... 2230.26–0.991.36 1.99 2.42 ...
122.9077.08SiliconLab SLAB ... cc87.50–1.18.433.36 3.93 ...
53.0430.86SiliconMotion SIMO 3.5 2037.30+0.08...3.12 3.57.35
51.5027.83SilkRoadMed SILK ... dd37.99–1.86–2.28 –1.04–.29 ...
15.6711.00SilvercrestAssetSAMG5.7 1111.16–0.40.981.34 1.64.16
27.2920.01SimmonsFirstNatSFNC 3.3 820.41–0.972.41 2.41 2.46.17
66.5721.54SinclairBroadcastSBGI 3.7 4321.89–1.32...3.61 2.17.20
16.496.75SiriusIntlIns SG ... dd 7.35–0.90–.36 1.30 1.40 ...
7.405.23SiriusXM SIRI .8 32 6.44+0.10.20 .25 .29.0133
36.4616.05SiTime SITM ... ...23.40+0.74–.63.16 .84 ...
66.5238.20SkyWest SKYW1.4 640.82–4.586.62 6.39 7.22.14
128.4866.29Skyworks SWKS1.8 2095.71–4.474.89 6.34 7.62.44
61.0032.53SleepNumber SNBR ... 1643.77–0.282.70 3.10 3.29 ...
4.681.39SmartSand SND ... 2 1.40–0.23.78 .19 .13 ...
21.107.02SmileDirectClub SDC ... dd 8.06+0.58–1.14–.49 –.22 ...22.808.38SoYoungIntl SY ... cc11.58–0.47–.07 2.16 4.47 ...
21.198.45Sohu.com SOHU ... dd 8.53–1.00–4.11 –5.34 –4.58 ...
21.006.11SolGelTech SLGL ... dd 9.47–0.69–1.80... ... ...
21.8118.09SolarCapital SLRC 8.7 1418.78+0.111.33 1.72 1.77.41
18.2915.56SolarSeniorCapSUNS 8.2 1217.17+1.201.43 1.41 1.41.1175
143.7336.28SolarEdgeTechSEDG ... 46133.34+8.622.90 4.85 5.67 ...
13.582.69SolidBiosci SLDB ... dd 3.18–0.12–2.25 –2.79 –1.74 ...
18.262.10SonimTech SONM ... ... 2.47–0.43–.44.10–.64 ...
16.889.62Sonos SONO ... dd10.48–1.06–.05 –.04.25 ...
7.694.71SotherlyHotelsSOHO10.8dd 4.83–0.30...–.37 –.34.13
22.0015.82SouthPlainsFinSPFI .7 1117.90–2.131.69 1.89 1.90.03
88.1063.91SouthState SSB 2.6 1367.97–0.155.36 4.21 6.21.47
44.4331.51SouthernFirstBcshSFST ... 1035.10–3.023.58 3.14 3.59 ...
39.0529.92SoMOBancorpSMBC1.8 1032.90+0.083.14...3.30.15
16.8513.37SoNtlBcpVA SONA2.9 1013.67–0.521.36 1.33 1.36.10
37.8931.25SouthsideBcshsSBSI 3.9 1532.12–0.102.20 2.28 2.38.31
11.718.31SparkEnergy SPKE 8.0 dd 9.10+0.54.02 .05 .17.1813
20.708.38 SpartanMotorsSPAR .7 3014.36–0.39.43 .901.04.05
17.938.82SpartanNash SPTN 6.3 7912.20–0.23.161.20 1.31.1925
11.362.26SpectrumPharmSPPI ... dd 2.79–0.07–1.02... ... ...
14.488.74SperoTherapSPRO ... dd 9.18–0.36–2.60 –3.10 –3.60 ...
23.4816.90SpiritofTexas STXB ... 1217.21–1.231.40 1.56 1.74 ...
176.31107.16Splunk SPLK ... dd138.94–8.39–2.22.321.41 ...
17.259.73SpokHoldings SPOK 4.7 dd10.56+0.60–.56 1.00 1.00.125
8.903.41SportsmansWrhsSPWH ... 12 5.65–0.35.55... ... ...
43.9017.02SpringWorksSWTX ... ...35.42+3.46–.41–1.58 –1.90 ...
24.0614.51SproutsFarmersMkt SFM ... 1417.23+1.251.25... ... ...
42.7321.70StaarSurgical STAA ... 9929.77–1.61.30 .47 .71 ...
185.2032.54Stamps.com STMP ... 37123.39–17.723.33 4.37 4.28 ...
12.096.16StarBulkCarriersSBLK 2.5 dd 8.13–0.54–.17 1.96 2.41.05
99.7269.03Starbucks SBUX 2.2 2575.34–3.092.92 2.87 3.38.41
26.6412.59StarsGroup TSG ... cc23.06+0.11.221.93 2.25 ...
36.4523.49StateAutoFin STFC 1.6 1324.90–0.081.96...1.75.10
20.991.76StealthBioTherMITO ... ... 2.10+0.25–16.95–.16 –.07 ...
4.182.36StealthGas GASS ... 46 2.40–0.33.05 .12 .34 ...
2.141.19SteelConnect STCN ... dd 1.44+0.05–1.13.601.10 ...
36.6524.70SteelDynamicsSTLD 4.0 824.95–1.683.04 2.69 2.44.25
67.9440.06Stericycle SRCL ... dd60.06+2.63–3.812.69 3.15 ...
17.4910.16SterlingCnstr STRL ... 912.41–1.251.47 1.43 1.84 ...
44.8028.95StevenMaddenSHOO1.9 1932.02–0.681.69 1.78 2.01.15
37.7216.99StitchFix SFIX ... 9122.78–1.25.36... ... ...
42.6032.00StockYardsBncpSYBT 3.2 1233.56–1.382.89 2.72... .27
39.0419.21StokeTherap STOK ... ...25.35+0.60–.38–1.87 –1.61 ...
46.6923.15StoneCo STNE ... 5640.00+0.11...4.30 5.75 ...
30.6014.65Stratasys SSYS ... dd14.99–1.01–.20.46 .58 ...
189.79122.08StrategicEd STRA 1.6 41150.37+2.993.67 7.65 8.26.60
31.2218.51Strattec STRT 2.6 5021.20+0.29–4.632.43 3.15.14
33.4023.00StratusProp STRS ... dd29.04+0.38–.49–1.54 –1.59 ...
5.691.43StrongbridgeBioSBBP ... dd 2.39–0.38–.91–1.01–.55 ...
27.8321.48SummitFin SMMF2.8 921.70–0.232.53 2.46 2.53.17
13.2110.72SummitStateBkSSBI 4.4 1010.96–0.611.07.67 .56.12
2.191.13 SummitTherapSMMT ... dd 1.65+0.27.58... ... ...
36.707.28SundanceEnergySNDE ... 29 7.61+0.10–.54 –.62... ...
13.221.10SundialGrowersSNDL ... ... 1.33–0.09–.62... ... ...
4.721.30SunOpta STKL ... dd 2.95+0.25–.10 –.26 –.14 ...
16.045.96SunPower SPWR ... cc 8.55–0.02.15 .10 .41 ...
23.6612.90SunRun RUN ... cc20.22+0.88.21 .36 .60 ...
30.0016.00SuperMicroCompSMCI ... 1525.26–0.121.39... ... ...
18.7810.25SuperiorGroupSGC 3.5 1411.46–0.56.79 .951.16.10
39.1516.85SupernusPharmsSUPN ... 817.39–0.602.10 1.26 1.32 ...
5.451.15SurfaceOncol SURF ... dd 2.85–0.31–.33–2.12 –2.50 ...
19.745.38SurgeryPartnersSGRY ... dd10.76–5.66–2.27–.54 –.11 ...
54.6231.93Surmodics SRDX ... 7032.90–2.01.55... ... ...
12.757.69SutroBioph STRO ... dd 9.53–0.20–6.13 –2.48 –2.98 ...
38.2424.54SykesEnterprisesSYKE ... 2031.36–0.321.53 2.41 2.63 ...
1.941.08Synacor SYNC ... dd 1.16+0.05–.23 –.23 –.15 ...
19.658.74Synalloy SYNL ... dd12.46+1.01–.34.04 .34 ...
84.7526.34Synaptics SYNA ... dd67.96+1.91–.66... ... ...
9.053.72SynchronossSNCR ... dd 4.57–0.35–6.05 –1.70 –1.42 ...
12.274.52SyndaxPharm SNDX ... dd12.03+2.62–1.84 –1.96 –1.48 ...
74.2540.06SyneosHealth SYNH ... 5162.82–0.531.25 3.69 4.14 ...
10.011.91Synlogic SYBX ... dd 2.08+0.02–2.03 –2.21 –2.39 ...
166.87100.65Synopsys SNPS ... 44137.72–0.213.45 5.23 5.97 ...
1.520.71SyprisSolutionsSYPR ... dd .80–0.06–.17 –.15.01 ...
11.934.45SyrosPharm SYRS ... dd 6.61+0.76–1.88 –1.64 –1.69 ...T
47.4631.94TCFFinancial TCF 4.3 1832.46–3.982.55 3.97 4.58.35
15.5611.78TCGBDC CGBD11.9 12 12.47+0.331.02 1.68 1.70.37
22.4110.04TCR2Therap TCRR ... dd11.41–0.47–2.57... ... ...
56.3732.69TDAmeritradeAMTD3.5 1035.16–7.073.96... ... .31
18.8810.78TelaBio TELA ... dd14.90–0.59–2.66 –2.23 –1.60 ...
22.4715.89TFSFin TFSL 5.1 7221.90+1.46.28....26.28
7.045.25THLCredit TCRD15.8dd 5.31–0.48–.79.76 .70.21
101.3568.16T-MobileUS TMUS ... 2287.86–2.304.02 4.55 5.45 ...
31.4115.34TPICompositesTPIC ... dd21.56–2.18–.45.561.56 ...
139.8295.07TRowePrice TROW3.1 13116.75–1.268.70 8.94 9.29.90
50.4530.53TTEC TTEC 1.5 2540.77+3.341.65 2.05 2.37.34
16.258.49TTMTech TTMI ... 3612.81–0.18.391.06 1.35 ...
3.690.51T2Biosystems TTOO ... dd .56–0.13–1.30–.85 –.70 ...
69.7237.41TabulaRasaHlthTRHC ... dd51.99–4.18–1.57.941.17 ...
73.6940.62TactileSystemsTCMD ... 8245.66–4.75.56 .721.02 ...
8.544.60TaiwanLiposome TLC ... dd 4.71–0.41–.80 –.61 –.44 ...
135.7085.83TakeTwoSoftwareTTWO ... 40117.69+10.212.90 4.70... ...
53.0931.14Talend TLND ... dd32.21–4.71–2.01 –1.19–.92 ...
91.6551.37TandemDiabetesTNDM ... dd75.44+0.78–.42.03 .37 ...
6.953.91TandyLeather TLF ... ... 4.60–0.48.21 .81 .93 ...
6.600.69TarenaIntl TEDU ... ... 3.69+0.59.48... ... ...
6.924.79TatTechnologiesTATT ... dd 4.86–0.15–.50 –.05... ...
151.4780.20TechData TECD ... 14140.51–1.8810.27 13.21 13.69 ...
30.0015.15TechTarget TTGT ... 3520.76–2.37.601.12 1.29 ...
10.467.51Ericsson ERIC .6 cc 7.61–0.43....48 .58.1079
11.673.71TeleNav TNAV ... dd 5.98+0.02–.71...–.16 ...
1.600.38Teligent TLGT ... dd .40–0.02–.68... ... ...
108.3645.1110xGenomics TXG ... dd71.28–8.42...–.46 –.14 ...
36.2620.77Tenable TENB ... dd23.68–0.84–1.03–.39 –.21 ...
81.5738.00Teradyne TER .7 2258.92+0.162.60 3.27 3.69.10
21.5812.19TerraFormPowerTERP 4.1 dd19.79+1.00.07 .11 .28.2014
32.4523.77TerritBanc TBNK 3.7 1124.83–0.592.34 1.94 2.04.23
968.99176.99Tesla TSLA ... dd703.48+35.49–4.928.4514.64 ...
20.005.04TesscoTech TESS 1.5 dd 5.34–0.65.65–.94.06.02
99.3457.25TetraTech TTEK .7 2881.94+1.072.84 3.50 3.79.15
29.001.61TetraphasePharmTTPH ... dd 1.67–0.10–27.40 –24.52–8.71 ...
66.6141.55TexasCapBcshsTCBI ... 742.18–4.906.21 5.39 5.68 ...
135.70101.57TexasInstruments TXN 3.2 22113.16–0.985.24 5.13 5.78.90
72.4947.52TexasRoadhouseTXRH 2.7 2253.89–2.332.46 2.75 3.00.36
13.737.66TheBancorp TBBK ... 1211.20–0.97.901.30 1.49 ...
5.821.54TherapeuticsMDTXMD ... dd 1.69 ...–.72 –.65 –.25 ...
31.5415.18TheravanceBioTBPH ... dd26.12+1.77–4.25 –3.93 –2.32 ...
14.504.9336Kr KRKR ... dd 5.06–0.17–.32... ... ...
24.457.58360Finance QFIN ... 3 8.20–0.16–2.84 18.97 25.77 ...
75.5510.00Tilray TLRY ... dd10.02–4.41...–1.23–.75 ...31.5022.43TimberlandBncpTSBK 3.5 822.81–0.442.84.901.02.20
21.889.84TitanMachineryTITN ... 2110.28+0.17.55 .88 .99 ...
26.0710.45TivityHealth TVTY ... dd10.91–1.76–6.171.21 1.68 ...
9.706.61TiVo TIVO .0 dd 7.03–0.54–3.27.981.07.08
5.211.54TizianaLifeSci TLSA ... dd 2.11–0.03–.63 –.52 –.67 ...
11.300.42Tocagen TOCA ... dd 2.88+1.46–2.69 –1.73 –2.16 ...
42.000.39TonixPharm TNXP ... dd 1.03–0.05–26.81–3.99 –3.85 ...
25.8014.46TowerSemi TSEM ... 2218.65–1.12.851.23 1.65 ...
5.671.11TownSports CLUB ... dd 1.28–0.14...–.22 –.40 ...
29.0222.25TowneBank TOWN3.2 1222.77–0.291.92 1.90 1.91.18
114.2586.62TractorSupply TSCO 1.5 2091.48+2.974.66...5.59.35
323.78173.60TradeDesk TTD ... cc252.94–34.31...3.72 4.62 ...
53.3533.68Tradeweb TW .6 6949.58+1.36...1.20 1.33.08
13.598.40TransActTechsTACT .0 31 9.17–0.81.70 .20 .27.09
34.1820.66Transcat TRNS ... 2931.23+2.34.95...1.20 ...
2.190.95TransGlobeEner TGA 7.2 2 .97–0.12.22 .19 .26.035
14.346.86TranslateBio TBIO ... dd 7.40–0.18–3.64... ... ...
31.5414.28TransMedics TMDX ... dd15.51–0.19–2.36 –1.36–.51 ...
22.958.77TravelCenters TA ... 413.64+1.554.12 1.28 2.15 ...
22.857.49Travelzoo TZOO ... 25 8.30+0.12.34 .55 .72 ...
11.003.87TremontMortgageTRMT17.3 7 5.08+0.06.77 .73 .70.22
10.622.65TreviTherap TRVI ... dd 5.00–0.19...–1.97 –1.99 ...
13.867.00TribunePub TPCO10.0dd10.02–1.45–.85.631.31.25
44.3022.04Tricida TCDA ... dd32.76+0.98–3.72 –5.19 –3.76 ...
41.4231.65TriCoBancsharesTCBK 2.6 1133.29–0.533.00 2.80 2.85.22
33.4523.42TriMas TRS ... 1124.47–0.882.16 1.56 1.71 ...
46.6735.86Trimble TRMB ... 2040.00+0.522.03... ... ...
3.300.63TrinityBiotech TRIB ... dd 1.40–0.03–1.06.18 .30 ...
46.5028.55Trip.com TCOM ... 3529.62–0.74.319.4512.01 ...
56.6020.80TripAdvisor TRIP .0 2522.00–1.45... ...1.893.50
26.4317.67TriStateCapital TSC ... 1018.22–1.651.89 1.84 2.29 ...
43.1527.21TriumphBancorp TBK ... 1430.41–3.462.25 2.22 2.58 ...
5.501.56trivago TRVG ... 29 1.74–0.08....08 .11 ...
7.242.41TrueCar TRUE ... dd 2.43–0.20–.52 –.04 –.19 ...
38.0620.84Trupanion TRUP ... dd31.10+0.36–.05....08 ...
9.106.80TrustcoBank TRST 3.9 12 7.01+0.15.60 .58 .61.0681
36.6425.16Trustmark TRMK3.5 1126.42–0.482.32 2.16 2.14.23
2.421.19TuesdayMorningTUES ... dd 1.60–0.05–.28 –.40 –.14 ...
5.471.50Tuniu TOUR ... dd 1.51–0.08–.23.541.21 ...
67.5424.21TurningPtTherapTPTX ... ...47.02–2.55–.80... ... ...
16.725.74TurtleBeach HEAR ... 5 5.92–0.692.74... ... ...
16.816.3121Vianet VNET ... dd15.28+0.30–.28.39 .76 ...
19.157.71TwinDisc TWIN ... dd 8.31+0.25.83–.73.65 ...
35.9520.05TwistBiosci TWST ... dd35.15+4.53–3.92 –3.52 –2.18 ...
74.2511.372U TWOU ... dd26.82+3.31–3.83 –1.22–.74 ...U
71.9756.61UMBFin UMBF2.2 1257.56–0.594.96 4.49 4.56.31
16.774.55USATruck USAK ... dd 4.57–0.44–.55.22 .82 ...
2.980.92USAutoPartsNtwkPRTS ... dd 2.43+0.07–.14 –.24 –.09 ...
56.2224.09USConcrete USCR ... 2724.66–2.18.912.50 3.16 ...
67.2440.94USEcology ECOL 1.7 2843.20+1.141.40 1.79 2.19.18
104.0070.72USLime&Min USLM .8 1780.32–0.234.64 1.83 2.25.16
368.83222.00UltaBeauty ULTA ... 22256.58–0.5110.94 11.99... ...
30.009.61UltraClean UCTT ... dd20.28–0.63–.24 1.72 1.86 ...
74.5035.41UltragenyxPharmRARE ... dd50.32–5.76–7.12 –6.27 –4.50 ...
11.976.60Ultralife ULBI ... 22 7.00–0.08.32 .16 .20 ...
18.9413.38Umpqua UMPQ6.1 913.66–1.731.60 1.44 1.55.21
7.705.30UnicoAmericanUNAM ... dd 5.90–0.48–.59.55 .70 ...
47.1825.54UnionBankshares UNB 4.5 1728.60–1.38...2.63 3.20.32
82.4936.20uniQure QURE ... dd52.18+0.72–3.11 –3.42 –3.36 ...
96.0348.26UnitedAirlines UAL ... 452.10–9.4911.58 11.45 13.70 ...
24.5417.85UnitedBancsharesUBOH2.8 719.73–2.20... ... ... .14
40.7027.29UnitedBkshrsWVUBSI 5.0 1128.10–0.782.55...2.66.35
31.6622.64UtdCmtyBks UCBI 3.0 1023.15–1.622.31 2.26 2.33.18
53.6832.33UnitedFire UFCS 3.5 6837.79–0.55.58....53.33
20.8914.08UnitedGuardian UG 7.1 1815.41+0.71.951.02 1.07.55
11.458.15UnitedSecBcshrsUBFO 5.2 10 8.54–0.12.89 .85 .99.11
123.8874.31UnitedTherap UTHR ... dd98.26–4.70–2.39 10.90 10.38 ...
12.795.24Uniti UNIT 9.2 57 9.58–0.18.04... ....15
24.7015.79UnityBancorp UNTY 2.0 816.41–0.722.14 2.20 2.39.08
10.415.61UnityBiotech UBX ... dd 5.81–0.20–2.70 –2.26 –2.59 ...
230.32142.50UnivDisplay OLED .4 53155.85–2.942.92 3.25 5.02.15
60.0031.56UnivElectro UEIC ... cc40.29–1.93.264.12 4.79 ...
58.1029.00UniversalForestUFPI .5 1647.24+0.382.91 3.37 3.74.125
27.4914.66UnivLogistics ULH 2.7 1215.42+0.011.34 2.60 3.13.105
18.5210.57UnivStainless USAP ... 2210.82–0.63.48 .511.13 ...
27.8021.87UnivestFin UVSP 3.6 1022.29–1.112.24 2.06 2.16.20
4.870.48UnumTherapUMRX ... dd .53–0.14–1.39 –1.35–.68 ...
23.893.25UpFintech TIGR ... dd 3.45+0.04....02 .27 ...
54.8730.80UplandSoftwareUPLD ... dd32.73–6.18–1.962.31 2.40 ...
22.276.80Upwork UPWK ... dd 7.98–0.68–.15 –.01.06 ...
34.2418.92UrbanOutfittersURBN ... 1119.07–4.441.67 1.96 2.21 ...
41.2120.72UroGenPharmaURGN ... dd29.11+1.85–5.12 –6.05 –4.17 ...
15.986.45UrovantSci UROV ... dd12.87+0.36–4.43... ... ...
112.2676.60UtahMedProductsUTMD1.3 2286.00–1.403.94 3.02 3.17.28
3.932.28UTStarcom UTSI ... ... 2.50–0.06.13–.04 –.16 ...
5.381.41Uxin UXIN ... dd 1.75+0.08–2.26... ... ...V
3.281.85VEON VEON18.4 6 1.94–0.04....34 .36.15
5.423.06VOXXIntl VOXX ... dd 3.32–0.39–1.89....11 ...
41.1424.06VSE VSEC 1.3 827.26–2.193.35 2.30 2.20.09
12.148.48ValleyNatlBncp VLY 5.0 10 8.75–0.55.87 .961.05.11
19.269.90VandaPharm VNDA ... 510.50–0.532.11.34 .47 ...
35.0022.68VarexImaging VREX ... 7423.59+0.37.401.37 1.70 ...
93.2457.02VaronisSystemsVRNS ... dd76.15–4.07–2.60–.91 –.16 ...
1.900.93VascularBiogenicsVBLT ... dd 1.33–0.17–.62 –.52 –.53 ...
19.218.98VeecoInstr VECO ... dd13.87+0.48–1.66.711.06 ...
23.252.63 VenusConceptVERO ... dd 5.85–0.52–12.90–1.27–.75 ...
14.517.56VeraBradley VRA ... 23 8.24–0.02.59 .921.06 ...
31.1819.31Veracyte VCYT ... dd23.91–0.78–.27 –.61 –.38 ...
3.660.83Verastem VSTM ... dd 3.38+0.59–1.37 –1.98 –1.09 ...
63.9442.24VerintSystemsVRNT ... 6852.29–2.591.00 3.65 4.00 ...
221.78173.84VeriSign VRSN ... 37192.01+2.265.15 5.42 6.26 ...
171.73125.10VeriskAnalyticsVRSK .7 60163.37+8.262.70 4.92 5.46.27
29.4121.55Veritex VBTX 3.0 1322.57–1.501.68 2.29 2.40.17
9.982.10Veritone VERI ... dd 2.75+0.07–2.85 –1.00–.75 ...
12.893.65VeronaPharmaVRNA ... dd 5.92+0.17–2.02 –2.61 –2.79 ...
18.676.84VerricaPharm VRCA ... dd11.96+0.09–1.41 –1.30 –1.88 ...
249.85163.68VertxPharm VRTX ... 52233.50+9.474.51 7.6910.15 ...
53.6825.46ViacomCBSAVIACA3.7 526.21–3.79...5.40 6.02.24
53.7120.62ViacomCBSB VIAC 4.5 421.57–3.04...5.44 6.06.24
97.3150.80ViaSat VSAT ... cc52.03–5.47–1.13.99... ...
16.3511.77ViaviSolutions VIAV ... 7313.09–0.10.02 .72 .78 ...
57.8626.50Vicor VICR ... cc43.59+0.35....701.47 ...
24.8312.17VictoryCapital VCTR 1.1 1417.98–1.79...4.07 4.26.05
70.6618.20VielaBio VIE ... ...49.83+6.19...–2.89 –2.15 ...
9.762.12ViewRay VRAY ... dd 2.57–0.30–.98... ... ...
11.035.69VikingTherap VKTX ... dd 5.80–0.12–.36... ... ...
30.3419.24VillageSuperAVLGEA5.0 1720.09–0.461.77 2.13 2.30.25-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt