M18 BARRON’S September 28, 2020
139.5958.41NXPSemi NXPI1.3dd119.83–6.26.375
2.230.49NabrivaTherapNBRV ... dd .53–0.06 ...
66.6720.26NanoXImagingNNOX ... ...28.48–6.40 ...
46.93 13.85NanoStringTechNSTG ... dd43.69–2.33 ...
6.390.51NantHealth NH ... dd 2.27–0.34 ...
15.701.04NantKwest NK ... dd 7.18–1.31 ...
137.9471.66Nasdaq NDAQ1.6 26 124.03+1.58.49
71.08 16.87Natera NTRA ... dd68.62+8.10 ...
82.1839.01Nathan's NATH2.7 18 52.83–0.92.35
86.2735.71NationalBeverageFIZZ ... 2270.06–2.25 ...
9.851.62NatlCineMediaNCMI10.719 2.61–0.84.07
34.4811.82NatlGeneralNGHC .6 933.88–0.08.05
47.8920.42NatlInstrumentsNATI3.0 18 35.14–1.03.26
71.3534.00NatlResearchNRC .0 3346.95–3.08.21
16.9510.01NatlSecurityNSEC2.0dd11.86 ... .06
40.0011.70NationalVision EYE ... dd36.85–1.50 ...
298.00120.55NatlWesternLifeNWLI .2 6183.20–19.27.36
10.184.75NaturalAlt NAII ... dd 7.71+0.94 ...
34.89 16.38 NatusMedicalNTUS ... dd17.28–1.01 ...
15.504.07Navient NAVI8.1 5 7.91–0.35.16
103.9566.82nCino NCNO ... dd79.79+4.24 ...
28.6013.63NektarTherapNKTR ... dd17.61–2.56 ...
82.0648.91Neogen NEOG ... 6675.39–0.04 ...
18.132.53NeoleukinTherapNLTX ... dd11.61–2.29 ...
1.98 0.57 NeosTherapNEOS ... dd .57–0.09 ...
4.452.70Net1UEPS UEPS ... dd 3.19+0.02 ...
65.3834.66NetApp NTAP4.6 12 41.96–0.65.48
517.65252.94NetEase NTES1.7 19 472.14+6.07.297
575.37257.01Netflix NFLX ... 81482.88+12.92 ...
34.9315.01Netgear NTGR ... 6829.61–0.14 ...
29.6219.11NetScout NTCT ... cc21.18–1.10 ...
136.2672.14Neurocrine NBIX ... 4697.70–3.95 ...
9.471.25Neuronetics STIM ... dd 4.34+0.14 ...
39.097.01NewFortressEner NFE1.0dd38.91+2.41.10
14.454.62NewMtnFin NMFC12.7dd 9.47–0.35.30
6.470.98NYMortgageNYMT11.9dd 2.52–0.17.075
20.9910.44NewellBrandsNWL5.5dd16.74–0.98.23
13.852.49Newmark NMRK .9 10 4.22–0.17.01
15.907.90NewsCorpANWSA1.4dd14.10–1.54.10
15.707.88NewsCorpB NWS1.4dd13.99–1.49.10
23.737.59NewtekBusSvcsNEWT12.6...18.19–0.95.582
133.2543.37NexstarMediaNXST2.4 12 93.40–6.99.56
109.00 7.91 NextCure NXTC ... dd 8.38–1.19 ...
18.495.10NextGenHlthcrNXGN ... cc12.23–0.84 ...
9.604.76NicholasFin NICK ... 14 7.40–0.37 ...
93.9910.20Nikola NKLA ... dd19.46–14.73 ...
13.80 0.72 9F JFU ... dd .86–0.04 ...
25.886.08NiuTech NIU ... 6518.64–0.89 ...
58.6922.46Nkarta NKTX ... ...30.61–3.20 ...
26.489.04nLIGHT LASR ... dd23.50–0.50 ...
25.082.73NobleEnergy NBL .9 dd 8.49–0.79.02
28.881.81NobleMidstreamNBLX25.1 3 6.91–1.15.1875
9.313.14Noodles NDLS ... dd 6.96–0.56 ...
208.3796.46Nordson NDSN .8 32183.68–8.32.39
23.986.20NortheastBankNBN .2 717.74–1.40.01
14.884.70NorthernTechsIntlNTIC .0 64 8.37–0.63.065
110.4860.67NorthernTrustNTRS3.7 12 76.46–5.28.70
17.55 8.72 NorthfieldBancNFBK4.911 8.91–0.93.11
40.6317.32NorthrimBanCorpNRIM5.7 7 24.00–1.89.35
17.748.52NorthwestBcshsNWBI8.316 9.11–0.84.19
36.7018.52NorthwestPipeNWPX ... 825.40–1.17 ...
28.7015.12NortonLifeLockNLOK2.4 4 20.90+0.03.125
39.6921.20NorwoodFinNWFL4.3 12 23.50–2.21.25
57.8725.70NovaMeasuringNVMI ... 3550.52+0.90 ...
3.720.22Novan NOVN ... dd .51–0.03 ...
117.9366.44Novanta NOVT ... 88102.95–3.16 ...
189.403.54Novavax NVAX ... dd113.56+5.20 ...
110.9853.40Novocure NVCR ... cc106.90–3.84 ...
34.34 13.51NuanceCommsNUAN ... 6033.14+0.03 ...
10.593.81NuCana NCNA ... dd 5.21+0.34 ...
37.4615.21NurixTherap NRIX ... ...30.68–4.02 ...
37.8611.31Nutanix NTNX ... dd21.78–0.27 ...
81.9128.55Nuvasive NUVA ... dd49.21–0.37 ...
589.07169.32NVIDIA NVDA .1 94514.95+27.38.16O
29.9013.60ODP ODP .0 dd18.31–3.31.25
10.725.54OPBancorpOPBK4.9 7 5.68–0.58.07
6.471.12OPKOHealth OPK ... dd 3.22+0.05 ...
5.001.24Orbcomm ORBC ... dd 3.42–0.39 ...
487.95251.52OReillyAutoORLY ... 22444.68–19.22 ...
105.5149.96OSISystems OSIS ... 1977.00–3.19 ...
3.920.98O2MicroIntl OIIM ... dd 3.19+0.11 ...
5.652.33OaktreeSpecOCSL8.9dd 4.74–0.17.105
18.892.80OasisMidstreamOMP28.4dd 7.51–0.07.54
2.240.62ObalonTherapOBLN ... dd .89–0.02 ...
9.051.63ObsEva OBSV ... dd 2.46–0.52 ...
25.6111.60OceanFirstFinOCFC5.0 9 13.70–0.70.17
9.992.46OcularTherapeutixOCUL ... dd 7.89–1.35 ...
46.50 12.79 OdonateTherapODT ... dd13.36–1.68 ...
35.9516.50OfficePropIncm OPI10.8 13 20.42–2.23.55
41.5019.20OhioValleyBancOVBC4.0 11 20.94–0.82.21
231.2988.66Okta OKTA ... dd216.20+18.55 ...
207.44105.47OldDomFreightODFL .3 37182.41–1.66.15
18.7411.19OldNatlBncp ONB4.5 11 12.39–1.05.14
13.775.96Old2ndBcp OSBC .5 7 7.29–0.97.01
112.5828.83Ollie'sBargainOLLI ... 2787.53+3.10 ...
18.417.74OlympicSteelZEUS .7 dd11.29–0.71.02
144.3250.38OmegaFlex OFLX .8 82136.00+0.80 .28
25.468.50Omeros OMER ... dd10.11–2.20 ...
94.8554.24Omnicell OMCL ... 6371.34–5.78 ...
25.928.17ONSemi ON ... dd20.49–0.93 ...
32.7811.151-800-FLOWERSFLWS ... 2925.01+1.97 ...
2.301.04180DegreeCapTURN ... dd 1.90–0.07 ...
44.8715.001LifeHealthcareONEM ... dd27.10–1.00 ...
8.704.43 111 YI ... dd 6.12+0.22 ...
5.923.801347Property PIH ... dd 3.87–0.10 ...
33.603.41OneWaterMarineONEW ... 920.24+0.22 ...
83.348.55Ontrak OTRK ... dd64.06–1.57 ...
23.68 9.37OpenLendingLPRO ... dd23.55+1.65 ...
47.8529.12OpenText OTEX1.7 49 41.91–0.02.1746
12.184.60Opera OPRA ... 33 9.62+0.88 ...
25.845.26OportunFin OPRT ... dd11.22–2.78 ...
12.759.44Optibase OBAS ... cc11.75+0.24 ...
3.672.05OpticalCable OCC ... dd 2.58+0.07 ...
11.663.28Optinose OPTN ... dd 3.75–0.57 ...
18.215.74OptionCare OPCH ... dd12.67+0.90 ...
19.755.23OraSureTechsOSUR ... dd11.24–1.34 ...
15.93 4.33 OrchardTherapORTX ... dd 4.42–0.75 ...
4.011.04OrganiGram OGI ... dd 1.05–0.09 ...
40.67 18.60 OricPharm ORIC ... ...19.76–0.83 ...
38.1415.98OriginBancorpOBNK1.8 14 20.31–1.55.0925
54.6222.11OrthofixIntl OFIX ... dd29.40–0.45 ...
55.9832.21OrthoPediatricsKIDS ... dd43.87+0.42 ...
9.672.81OsmoticaPharmOSMT ... dd 5.25–0.20 ...
4.891.53Otonomy OTIC ... dd 3.60–0.35 ...
57.7430.95OtterTail OTTR4.1 17 36.14–0.20.37
65.0049.76OutsetMedical OM ... ...51.80–8.21 ...
128.502.47Overstock OSTK ... dd72.87–2.17 ...
9.401.80OvidTherap OVID ... dd 5.83–0.87 ...
17.778.37OxfordImmunotecOXFD ... dd11.74–1.13 ...9.771.86OxfordLane OXLC19.2dd 4.21–0.10.0675
6.302.04OxfordSquareOXSQ18.2dd 2.31–0.24.035
41.3713.26OysterPtPharmaOYST... dd19.08–1.91 ...PQ
71.5622.00PAMTransportPTSI ... dd40.00–2.54 ...
7.523.75P&FIndustriesPFIN .0 dd 4.20–0.11.05
17.757.31PCBBancorp PCB4.7 8 8.60–0.73.10
56.3330.10PCConnectionCNXN.0 1640.32–2.19.32
9.653.95PCTEL PCTI3.928 5.59–0.53.055
29.394.51PDCEnergyPDCE... dd11.75–0.81 ...
26.428.61PDFSolutionsPDFS... dd19.00–0.22 ...
3.781.71PDLBiopharmPDLI ... dd 3.27–0.06 ...
14.857.31PDLCommBncpPDLB ... dd 8.65–0.25 ...
11.416.41PICO PICO ... 29 8.95–0.85 ...
40.9718.00 PMVPharmPMVP... ...37.51+19.51 ...
35.70 10.61PPD PPD ... ...33.74–0.11 ...
47.3519.40PRAGroup PRAA... 1438.38–2.47 ...
113.3258.67PRAHealthSciPRAH... 3097.29–5.58 ...
6.111.77PRGXGlobalPRGX... dd 4.75–0.32 ...
97.6743.90PTC PTC ... cc81.68–4.43 ...
59.8930.79PTCTherap PTCT ... dd46.60–0.62 ...
91.3049.11Paccar PCAR1.5 18 83.53–0.71.32
9.26 2.20PacBiosciCAPACB... dd 9.25+1.12 ...
8.302.95PacificMercBncpPMBC... 54 3.62–0.01 ...
34.9013.93PacificPremBncpPPBI5.1 49 19.47–2.07.25
64.4427.46PaciraBioSciPCRX... dd58.91–1.86 ...
13.71 10.40PactivEvergreenPTVE ... ...13.33+1.47 ...
40.1413.84PacWestBancorpPACW6.2dd16.19–1.56.25
121.8735.79Palomar PLMR... 5899.19–1.34 ...
40.1110.61PanAmerSilverPAAS.6 cc31.24–3.39.05
27.75 11.40 PandionTherapPAND... ...12.35–1.98 ...
102.2528.55PapaJohn's PZZA1.1cc81.64–0.71.225
6.722.50ParatekPharmaPRTK... dd 5.71–0.98 ...
36.1110.78Park-Ohio PKOH.0 4715.47–0.96.125
6.462.90PartnerCommsPTNR... 73 3.70–0.19 ...
38.238.09PassageBioPASG... dd13.34–2.47 ...
69.8416.70PatrickIndustriesPATK1.8 20 54.39+2.65.25
14.003.83PatriotNatBncpPNBK.0 dd 7.29+1.28.01
21.268.06PatriotTransportPATI .0 dd 9.11+0.253.00
30.3812.93Patterson PDCO4.4dd23.47–0.27.26
10.951.61PattersonUTIEnPTEN2.8dd 2.86–0.60.02
90.5447.87Paychex PAYX3.2 26 77.70–0.89.62
156.0066.98Paylocity PCTY... cc151.73+7.89 ...
212.4582.07PayPal PYPL ... 86187.25+11.18 ...
31.7211.15PeapackGladFinlPGC1.3 8 15.00–1.46.05
135.3638.01PegasystemsPEGA.1 dd118.86+0.29 .03
100.44 17.70Peloton PTON... dd97.73+8.03 ...
76.623.75PennNationalPENN... dd69.85–0.75 ...
32.300.99PennVirginiaPVAC... 1 9.29–1.06 ...
43.196.15Pennant PNTG... cc37.13+0.40 ...
6.861.76PennantParkPNNT15.2dd 3.15–0.24.12
36.2718.72PennsWoodsBncpPWOD6.4 10 20.14–0.72.32
17.229.37People'sUtdFinPBCT7.3 9 9.93–0.70.18
39.2817.91PeoplesBncpOHPEBO7.3 11 18.63–1.80.34
33.1813.30PeoplesBncpNCPEBK3.9 8 15.41–1.26.15
53.8829.01PeoplesFinSvcsPFIS4.3 10 33.70–2.21.36
147.20101.42PepsiCo PEP3.1 27 133.55+2.081.0225
7.292.34Perceptron PRCP... dd 4.09–0.15 ...
19.857.11PerdoceoEducPRDO... 812.05+0.01 ...
53.7618.88Perficient PRFT ... 3742.15–0.45 ...
1.200.54PerformantFinPFMT... dd .64+0.04 ...
9.703.43PerionNetworkPERI ... 23 6.44+0.14 ...
10.144.51Perma-PipeIntlPPIH ... dd 5.39 ... ...
24.874.27Personalis PSNL ... dd21.45–2.67 ...
38.9915.83PetIQ PETQ... dd31.91+0.99 ...
42.8917.36PetMedExpressPETS3.6 22 30.94+0.32.28
8.492.60PhaseBioPharmPHAS... dd 3.42–0.23 ...
64.5418.51PhathomPharmPHAT... dd34.81–3.13 ...
29.3816.87PhibroAnimalPAHC2.7 22 17.84–0.12.12
16.758.31Photronics PLAB ... 17 9.80–0.36 ...
33.67 14.06 PilgrimPride PPC ... 1414.77–1.53 ...
98.9630.02Pinduoduo PDD ... dd74.33–5.48 ...
65.0027.80PinnacleFinPtrsPNFP1.8 9 35.01–2.47.16
3.280.40PintecTech PT ... ... .82–0.22 ...
5.23 1.95 Pixelworks PXLW... dd 2.08–0.12 ...
8.591.30PlayaHotels PLYA ... dd 4.10–0.21 ...
86.5335.16Plexus PLXS ... 1869.35–1.77 ...
35.63 20.10 PliantTherap PLRX ... ...21.54–6.67 ...
22.696.59Pluralsight PS ... dd16.98+0.13 ...
19.4510.76PolyPid PYPD... ...12.63–0.93 ...
342.15160.35Pool POOL.7 45315.10+13.84.58
61.4623.69Popular BPOP4.5 7 35.33–2.70.40
2.390.75PortmanRidgePTMN18.5dd 1.30+0.03.06
17.627.63PoseidaTherapPSTX ... ... 9.43–0.24 ...
6.001.50Potbelly PBPB... dd 3.63–0.65 ...
48.1322.40PotlatchDelt PCH4.0cc39.88–0.97.40
50.8115.62PowellIndustriesPOWL4.4 14 23.77–1.38.26
63.7038.57PowerIntegrationsPOWI.8 852.76–0.80.105
8.502.55PowerFleet PWFL... dd 5.54–0.42 ...
7.281.26Precigen PGEN... dd 3.58–1.12 ...
23.674.46PrecisionBio DTIL ... dd 6.13+0.18 ...
64.5020.04PreferredBankLAPFBC3.8 7 31.42–2.21 .30
76.6036.16PreformedLinePLPC1.7 9 48.35–4.70.20
29.4919.00 PreludeTherapPRLD... ...26.20+7.20 ...
20.388.21PremierFinBncpPFBI5.7 7 10.55–0.94.15
32.3910.98PremierFinl PFC5.8 11 15.24–1.32.22
39.7027.11Premier PINC2.4dd31.93+0.86.19
19.969.02PrevailTherapPRVL ... dd11.39–0.36 ...
79.9041.15PriceSmart PSMT1.1 26 66.36–0.89.35
23.739.42PrimorisSvcs PRIM1.3 10 18.18–0.04.06
57.7323.31PrincipalFin PFG5.8 8 38.63–1.53.56
101.8925.35PrincipiaBioPRNB... dd100.05–0.22 ...
20.639.63ProfessionalHldgPFHD... 5513.40+1.01 ...
15.927.63Progenity PROG... dd 8.75+0.27 ...
52.5028.09ProgressSoftwarePRGS1.8 35 35.74+0.51.165
36.5013.29Progyny PGNY... dd28.62+2.27 ...
133.5883.81Proofpoint PFPT ... dd105.49+1.92 ...
10.984.46ProQRTherapPRQR... dd 5.00–0.47 ...
6.753.68ProspectCapitalPSEC14.3... 5.05–0.06.06
23.254.47ProtagonistTherapPTGX... dd19.97–2.03 ...
21.4610.95ProtectiveInsAPTVCA2.8dd14.20–1.07.10
17.8710.23ProtectiveInsBPTVCB3.0dd13.35–2.25.10
4.720.70ProteostasisTher PTI ... dd 1.12–0.15 ...
17.637.10Prothena PRTA... dd10.14–0.52 ...
18.504.72ProventionBioPRVB... dd12.19–3.01 ...
99.0740.40ProvidenceServicePRSC... dd86.21–2.83 ...
22.99 11.54 ProvidentFinPROV4.8 12 11.68–0.27.14
18.599.53PrudentialBncpPBIP2.8 8 10.10–0.46.07
15.005.50PumaBiotechPBYI ... dd 9.80–0.56 ...
9.024.11Puyi PUYI ... dd 6.01–0.10 ...
54.5428.21QADA QADA.7 dd41.24–1.40.072
38.0420.53QADB QADB.8 dd31.13–1.74.06
20.44 5.65 Q&KIntl QK ... ... 6.45–0.80 ...
44.7622.39QCRHoldingsQCRH.9 826.36–2.28.06
22.748.62QIWI QIWI5.1 14 17.32+0.71.33
136.0667.54Qorvo QRVO... 38125.63–2.39 ...
123.9358.00Qualcomm QCOM2.3 48 114.50+3.81.65
125.2263.37Qualys QLYS... 4899.19+5.35 ...
37.7710.90Quanterix QTRX... dd32.77–1.13 ...
8.521.26Quantum QMCO... dd 4.48–0.52 ...22.996.52Quhuo QH ... ... 6.86–0.64 ...
306.7255.25Quidel QDEL... 55196.77+7.46 ...
16.525.76QuinStreet QNST... 4515.17+0.01 ...
10.382.40Quotient QTNT... dd 5.14–0.52 ...
28.462.28QurateRetailBQRTEB.0 dd 7.99–3.391.50
7.82 1.73QurateRetailAQRTEA.0 dd 7.16+0.011.50
6.552.20Qutoutiao QTT ... dd 2.41–0.06 ...R
51.2110.52RaptTherap RAPT... dd28.75–8.70 ...
21.9010.61RBBBancorp RBB2.2 7 11.03–1.18.06
185.0677.63RBCBearingsROLL ... 25119.31–5.19 ...
27.796.52RCIHospitalityRICK .9 dd18.16–1.58.04
3.201.02RCMTech RCMT... dd 1.39–0.20 ...
54.9720.03REGENXBIORGNX... dd27.85–2.10 ...
7.933.31RFIndustries RFIL .0 80 4.35–0.55.02
31.9822.58RGCResourcesRGCO3.0 17 23.16–1.55.175
10.203.00RISEEducationREDU... dd 5.87+0.13 ...
17.667.12R1RCM RCM ... cc16.12+0.04 ...
22.7515.25RackspaceTech RXT ... dd18.34+0.10 ...
29.8910.32RadiusHealthRDUS... dd10.95–1.09 ...
23.455.81RadNet RDNT... dd14.52–1.35 ...
26.9916.02Radware RDWR... 6624.15–0.27 ...
4.171.75RamacoRscsMETC... 11 3.30–0.02 ...
16.989.01Rambus RMBS... dd13.29–0.42 ...
18.347.92RandolphBancorpRNDB... 1011.79–0.46 ...
67.7631.34Rapid7 RPD ... dd60.82+1.12 ...
18.492.90RattlerMidstrmRTLR20.5 7 5.67–1.44.29
38.0016.01RavenIndustriesRAVN.0 3421.52–1.99.13
2.240.32RealNetworksRNWK... dd 1.19–0.10 ...
69.7936.91RealPage RP ... cc59.15+1.34 ...
24.515.00RealReal REAL ... dd15.36–1.05 ...
257.9673.38ReataPharmRETA... dd93.83–11.66 ...
59.0029.90RedRiverBcshsRRBI .6 1141.40–4.20.06
37.294.04RedRobin RRGB... dd13.46–0.86 ...
27.912.76RedRockResorts RRR .0 dd17.13–0.20.10
55.439.63Redfin RDFN... dd47.53+1.61 ...
11.353.26RedHillBio RDHL... dd10.09–0.47 ...
70.1331.80RegencyCtrs REG6.4 69 37.42–2.65.595
664.64271.37RegenPharmREGN... 22574.06+18.82 ...
49.8932.56RelayTherap RLAY ... ...39.40–4.80 ...
54.009.60RelmadaTherapRLMD... dd36.80–3.38 ...
18.00 10.88 RenalytixAI RNLX... ...11.65–1.36 ...
36.8418.22Renasant RNST4.0 13 21.96–0.93.22
49.32 13.87RenewableEnergyREGI ... 445.15–3.65 ...
33.5111.69Rent-A-Center RCII3.9 10 29.89+1.53 .29
36.6721.45RepareTherapRPTX... ...31.05–1.94 ...
159.9772.32Repligen RGEN... cc144.30–1.69 ...
27.698.58Replimune REPL ... dd21.36–3.44 ...
49.6127.05RepublicBcpKYARBCAA4.1 7 28.05–2.35.286
4.371.80RepublicFirstBncpFRBK... dd 2.03 ... ...
17.828.66ResourcesConnect RGP4.9 13 11.42–0.59.14
19.185.84RetailOppor ROIC8.0 27 10.05–0.92.20
21.928.98Retrophin RTRX... dd18.28–1.97 ...
34.6211.62RevanceTherapRVNC... dd26.07–5.88 ...
47.1417.35RevolutionMedRVMD... ...32.87+1.93 ...
36.0021.61ReynoldsCnsmrREYN2.8...31.64+0.87.22
32.2412.99RhythmPharmRYTM... dd22.92–5.96 ...
5.921.95RibbonCommsRBBN... dd 3.72–0.48 ...
6.323.10RichardsonElecRELL5.7dd 4.22–0.28.06
5.241.23RigelPharm RIGL ... dd 2.27–0.27 ...
7.990.77RigNet RNET... dd 4.10–0.39 ...
5.972.22RiminiStreet RMNI ... dd 3.29+0.01 ...
8.55 3.77 RiverviewBncpRVSB5.0 8 4.03+0.09.05
13.604.00RiverviewFinlRIVE .0 dd 6.57–1.20.075
29.149.01RocketPharmRCKT... dd23.07–2.97 ...
3.85 1.02 RockwellMedicalRMTI ... dd 1.07–0.22 ...
34.1414.96RockyBrandsRCKY2.3 13 24.72+0.34.14
9.50 2.70 RockyMtnChocRMCF.0 dd 2.75–0.39.12
200.73 58.22Roku ROKU... dd182.43+21.96 ...
124.1656.30RossStores ROST.0 5887.93–4.34.285
147.6459.78RoyalGold RGLD.9 39118.08–5.39.28
56.5038.54RoyaltyPharmaRPRX1.5...40.07–1.91.15
14.443.35RubiusTherapRUBY... dd 4.98–0.53 ...
9.602.39RuhnnHoldingRUHN... dd 2.65+0.14 ...
51.98 27.25RushEntA RUSHA1.2 18 48.41–2.56.0933
48.5021.65RushEntB RUSHB1.3 15 42.13–2.16.0933
25.782.32RuthsHospitalityRUTH.0 dd11.05–0.45.15
96.7944.44Ryanair RYAAY... 8181.71–3.64 ...S
41.54 16.98 S&TBancorp STBA6.5 19 17.29–1.88.28
328.37205.20SBAComm SBAC.6 dd314.02+5.32.465
14.40 4.45 SCYNEXIS SCYX... dd 4.57–0.77 ...
69.6135.41SEIInvestmentsSEIC1.4 17 51.03+1.01.35
25.317.20SI-BONE SIBN ... dd22.60–1.66 ...
8.103.96SIGATech SIGA ... cc 7.04–0.42 ...
44.9926.04Sina SINA ... dd40.19–0.08 ...
12.325.60SLM SLM1.5 6 7.85–0.28.03
39.0816.42SMARTGlobal SGH ... dd25.82–1.11 ...
4.191.32SMTC SMTX... dd 3.41–0.44 ...
46.67 0.55SPIEnergy SPI ... ... 9.99+8.85 ...
47.3314.44SPPlus SP ... dd18.22–0.30 ...
83.8531.28SPSCommerceSPSC... 7176.13+4.72 ...
66.7429.51SS&CTech SSNC.9 3260.52–0.26.14
25.329.00SSRMining SSRM... 3918.38–3.70 ...
270.95127.39SVBFin SIVB ... 13229.59–16.78 ...
26.249.35SVMK SVMK... dd22.37+0.05 ...
24.955.55SabraHealthcareSBRA8.7 22 13.87–1.22.30
23.863.30Sabre SABR.0 dd 6.05–0.87.14
103.9665.45SafetyInsuranceSAFT5.3 12 67.69–3.07.90
31.95 19.22 SagaComm SGA .0 3020.03–2.68.32
155.3325.01SageTherapSAGE... dd60.82–1.63 ...
142.2461.46Saia SAIA ... 29123.11–1.80 ...
2.620.65SalemMediaSALM.0 dd 1.05+0.05.025
179.45102.13SandersonFarmsSAFM1.5dd118.01–2.44 .44
38.4518.00SandySpringBncpSASR5.4 14 22.34–1.62.30
107.8666.35Sanfilippo JBSS .9 1674.06–1.572.00
13.204.81SangamoTherapSGMO... dd 9.97–0.85 ...
34.9618.34Sanmina SANM... 1725.79–2.08 ...
55.0037.62Sanofi SNY2.3 10 50.78–1.661.6994
35.2313.55SapiensInt SPNS... 4929.31–1.01 ...
175.0072.62SareptaTherapSRPT... dd144.00–0.53 ...
36.10 3.95 SatsumaPharmSTSA ... dd 4.08–0.55 ...
5.480.69Savara SVRA... dd 1.19–0.08 ...
39.0113.78ScanSourceSCSC... dd19.03–0.87 ...
22.5610.09SchnitzerSteelSCHN3.9cc19.26–1.99.1875
21.926.95ScholarRockSRRK... dd18.03–0.14 ...
45.80 18.80 Scholastic SCHL2.9dd20.62–0.57 .15
99.5025.50Schrodinger SDGR... dd49.16–6.89 ...
35.94 3.76ScientificGamesSGMS... dd35.42+2.46 ...
17.235.82SciPlay SCPL ... 2115.90+0.50 ...
11.994.01scPharm SCPH... dd 7.12–0.34 ...
16.935.36ScrippsEW SSP1.7dd11.62+0.07.05
4.98 0.87 SeaChange SEAC... dd .88–0.12 ...
31.4213.30SeacoastBkgFLSBCF... 1217.44–1.19 ...
64.1739.02Seagate STX5.4 13 48.22–0.60.65
16.784.02SeaSpine SPNE... dd14.30+0.26 ...
187.9975.49SeattleGeneticsSGEN... dd184.95+4.01 ...7.302.11SecooHoldingSECO... 14 2.38+0.07 ...
18.235.29SecureWorksSCWX... dd11.68–0.80 ...
7.393.67SecurityNatFinSNFCA... 4 6.21–0.07 ...
12.475.98SelectBancorpSLCT ... 17 7.22–0.25 ...
4.831.28SelectaBiosciSELB ... dd 2.42–0.18 ...
76.8337.05SelectiveIns SIGI1.9 16 49.20–1.81.23
64.1026.03Semtech SMTC... 7451.23–0.91 ...
48.0525.04SenecaFoodsASENEA... 535.40–2.05 ...
48.5027.53SenecaFoodsBSENEB... 434.73–2.52 ...
33.002.52SeresTherapMCRB... dd26.36+0.71 ...
26.283.59ServiceProperties SVC .5 dd 7.50–0.51.01
2.100.53ServiceSourceSREV... dd 1.39–0.15 ...
40.9021.76ServisFirstBcshsSFBS2.1 12 33.11–1.72 .175
1.54 0.37SesenBio SESN... dd 1.30+0.04 ...
59.9329.61ShenandoahTelSHEN.7 3143.40–4.45.29
73.8122.01ShockwaveMedSWAV... dd71.95–0.39 ...
40.1512.56ShoeCarnivalSCVL1.0 47 34.41–3.13 .09
17.907.63ShoreBancsharesSHBI4.8 7 9.90–0.74.12
20.969.01Shyft SHYF.5 dd18.43–1.43.025
9.711.00Sientra SIEN ... dd 3.43–0.32 ...
30.1513.05SierraBancorpBSRR4.9 7 16.26–1.87.20
22.008.55SierraOncologySRRA... dd10.75–0.65 ...
14.374.31SierraWirelessSWIR ... dd 9.90–0.68 ...
148.6468.98SignatureBankSBNY2.7 9 84.00–6.25.56
39.6924.65SilganHoldingsSLGN1.3 16 36.59–0.33.12
39.5220.93Silicom SILC ... 3432.34+0.69 ...
122.9065.09SiliconLab SLAB ... cc96.70+0.53 ...
53.0426.72SiliconMotionSIMO3.6 16 38.31+0.43.35
72.1920.84SilkRoadMedSILK ... dd67.08–2.53 ...
13.756.21SilvercrestAssetSAMG6.0 9 10.67–0.74.16
27.2913.75SimmonsFirstNatSFNC4.5 6 15.16–1.03.17
44.0010.58SinclairBroadcastSBGI4.0 5 19.84–1.79.20
12.005.06SiriusIntlIns SG ... dd11.50–0.07 ...
7.404.11SiriusXM SIRI1.022 5.12–0.04.0133
81.6015.42SiTime SITM ... dd78.27+5.56 ...
66.5210.58SkyWest SKYW.0 929.59–4.16.14
154.2467.90Skyworks SWKS1.4 30 138.00+1.99.50
61.0015.27SleepNumberSNBR... 1847.64–0.85 ...
2.990.55SmartSand SND ... 3 1.24–0.13 ...
15.543.64SmileDirectClub SDC ... dd11.26–0.57 ...
22.404.16Smith&WessonSWBI1.3dd15.88+0.69.05
16.068.03SoYoungIntl SY ... cc11.76–0.95 ...
25.715.41Sohu.com SOHU... dd17.06–1.40 ...
21.005.00SolGelTech SLGL ... dd 7.29–0.24 ...
21.247.42SolarCapitalSLRC10.4dd15.77–0.35.41
18.296.30SolarSeniorCapSUNS9.5 22 12.69–0.74.10
229.4967.02SolarEdgeTechSEDG... 60200.96+14.75 ...
13.58 1.93 SolidBiosci SLDB ... dd 2.11–0.33 ...
3.920.50SonimTech SONM... dd .76–0.05 ...
17.836.58Sonos SONO... dd14.26–0.18 ...
6.921.43SotherlyHotelsSOHO.0 dd 1.78–0.15.13
22.0011.30SouthPlainsFinSPFI1.0 7 11.81–1.66.03
88.1040.42SouthState SSB4.0 27 46.75–4.60.47
44.4320.89SouthernFirstBcshSFST ... 823.43–2.96 ...
39.0517.30SoMOBancorpSMBC2.6 8 23.20–1.80.15
16.857.58SoNtlBcpVASONA4.8 9 8.41–0.50.10
37.89 23.51 SouthsideBcshsSBSI5.2 13 23.97–1.94.31
11.475.25SparkEnergySPKE8.7 5 8.29–0.38.1813
23.949.00SpartanNashSPTN4.8 12 16.02–1.91.1925
10.571.74SpectrumPharmSPPI ... dd 4.31–0.60 ...
14.485.25SperoTherapSPRO... dd 9.53–0.58 ...
23.488.96SpiritofTexas STXB ... 810.85–0.99 ...
225.8993.92Splunk SPLK ... dd184.89+10.00 ...
13.018.53SpokHoldingsSPOK5.3dd 9.37–1.17.125
18.464.08SportsmansWrhsSPWH... 1213.51–0.01 ...
53.63 17.02SpringWorksSWTX... dd45.15–3.74 ...
28.0013.00SproutsFarmersMkt SFM ... 1120.97+0.30 ...
62.5123.20StaarSurgicalSTAA ... cc55.10–0.85 ...
325.1369.54Stamps.comSTMP... 45238.03+12.15 ...
12.093.86StarBulkCarriersSBLK1.9dd 6.84–0.27.05
94.1350.02Starbucks SBUX1.9 76 84.30–0.65.41
34.75 13.34 StateAutoFin STFC2.9dd13.56–0.80.10
14.410.90StealthBioTherMITO ... dd 1.35–0.18 ...
3.801.51StealthGas GASS... 9 2.70+0.04 ...
1.950.40SteelConnectSTCN... dd .55–0.03 ...
35.7814.98SteelDynamicsSTLD3.5 12 28.86–3.17.25
28.27 22.72StepStone STEP ... ...25.00 ... ...
67.9438.45Stericycle SRCL... dd62.27–0.91 ...
17.496.72SterlingCnstr STRL ... 713.78+0.10 ...
44.8016.38StevenMaddenSHOO.0 4919.97–0.23.15
31.60 10.90StitchFix SFIX ... dd26.24–2.12 ...
44.7322.98StockYardsBncpSYBT3.2 13 34.16–3.74.27
37.8815.82StokeTherapSTOK... dd34.54–2.94 ...
55.4317.72StoneCo STNE... 8853.13+1.63 ...
61.6928.01StoneX SNEX... 849.45–3.67 ...
22.21 11.89 Stratasys SSYS... dd12.08–1.96 ...
187.98 87.51 StrategicEd STRA2.5 18 94.97+3.66.60
28.0011.74Strattec STRT .0 dd19.69–1.53.14
32.2212.00StratusProp STRS... dd20.85–1.01 ...
4.631.43StrongbridgeBioSBBP... dd 2.12–0.09 ...
27.8313.48SummitFin SMMF4.6 7 14.89–1.70.17
13.216.50SummitStateBkSSBI4.4 8 10.95+0.64.12
5.491.18SummitTherapSMMT... dd 3.42+0.04 ...
28.45 21.50 SumoLogic SUMO... dd22.20–2.85 ...
23.781.00SundanceEnergySNDE... ... 2.37+0.20 ...
5.25 0.17 SundialGrowersSNDL... dd .18–0.08 ...
7.711.30SunOpta STKL ... dd 7.34+0.17 ...
12.462.64SunPower SPWR... cc10.66+0.55 ...
66.57 7.84SunRun RUN ... dd66.46+5.60 ...
33.3015.76SuperMicroCompSMCI ... 1625.71–1.24 ...
24.846.10SuperiorGroupSGC1.8 13 22.33+0.87.10
29.3613.12SupernusPharmsSUPN... 920.31–2.04 ...
7.751.15SurfaceOncolSURF... dd 6.31–0.92 ...
5.401.46Surgalign SRGA... dd 1.92–0.27 ...
24.754.00SurgeryPartnersSGRY... dd19.47–4.05 ...
49.0022.06Surmodics SRDX... 6938.34–1.15 ...
13.916.00SutroBioph STRO... dd10.30–1.56 ...
38.2422.12SykesEnterprisesSYKE... 1833.28+0.24 ...
1.850.79Synacor SYNC... dd 1.50+0.16 ...
16.27 5.65 Synalloy SYNL ... dd 5.65–0.57 ...
92.3238.01Synaptics SYNA... 2378.22–3.52 ...
6.512.17SynchronossSNCR... dd 3.06–0.67 ...
21.975.35SyndaxPharmSNDX... dd13.90–3.11 ...
74.2530.02SyneosHealthSYNH... 2951.58–2.62 ...
3.461.35Synlogic SYBX... dd 2.07–0.08 ...
230.12104.90Synopsys SNPS... 52208.50+10.57 ...
2.150.54SyprisSolutionsSYPR... dd 1.32+0.26 ...
14.694.26SyrosPharmSYRS... dd 9.17–0.83 ...T
47.4616.96TCFFinancial TCF6.1 17 22.81–2.36.35
14.714.30TCGBDC CGBD13.7dd 9.37+0.12.37
20.945.84TCR2TherapTCRR... dd18.53–1.75 ...
53.9927.70TDAmeritradeAMTD3.3 11 37.82–1.14.31
23.555.25TelaBio TELA ... dd15.38–0.01 ...
22.4712.65TFSFin TFSL7.8 45 14.39–0.19.28
119.2063.50T-MobileUS TMUS... 37112.02+1.30 ...
33.589.19TPICompositesTPIC ... dd26.52–0.15 ...
142.5182.51TRowePriceTROW2.9 15 125.22–2.75.90
60.6126.28TTEC TTEC1.3 25 52.25–2.99.34
16.258.06TTMTech TTMI ... dd11.12–0.34 ...3.150.24T2BiosystemsTTOO ... dd 1.18–0.07 ...
69.7233.04TabulaRasaHlthTRHC ... dd40.59+0.99 ...
71.6529.47TactileSystemsTCMD ... dd33.69+1.48 ...
12.652.48TaiwanLiposome TLC ... dd 4.57+0.13 ...
180.61100.00TakeTwoSoftwareTTWO ... 42165.78+7.29 ...
46.8018.30Talend TLND ... dd39.16–2.10 ...
116.8943.69TandemDiabetesTNDM ... dd108.40+2.00 ...
5.360.69TarenaIntl TEDU ... dd 1.69+0.07 ...
7.41 3.00TatTechnologiesTATT ... cc 5.82+1.79 ...
27.5320.50 TayshaGeneTSHA ... ...24.47+4.47 ...
42.9916.82TechTarget TTGT ... 7342.27+2.19 ...
12.106.15Ericsson ERIC1.0cc10.48–0.67.0777
6.50 3.45 TeleNav TNAV ... 49 3.63–0.33 ...
9.85 0.74 Teligent TLGT ... dd .75–0.37 ...
125.9245.1110xGenomics TXG ... dd124.28+2.39 ...
41.8016.28Tenable TENB ... dd37.31–0.42 ...
93.4442.87Teradyne TER .5 2277.72+1.35.10
32.45 19.23 TerritBanc TBNK4.6 10 20.02–1.06.23
502.4944.86Tesla TSLA ... cc407.34–34.81 ...
16.184.12TesscoTech TESS .0 dd 5.71–0.48.02
99.3463.61TetraTech TTEK .7 3691.26+0.69.17
64.8819.10TexasCapBcshsTCBI ... 1529.81–1.99 ...
148.3793.09TexasInstruments TXN2.9 26 138.32–0.34 1.02
72.4925.15TexasRoadhouseTXRH .0 6860.00–2.32.36
13.733.36TheBancorp TBBK ... 9 8.30–1.13 ...
4.220.85TherapeuticsMDTXMD ... dd 1.41–0.04 ...
31.54 15.26 TheravanceBioTBPH ... dd15.72–2.10 ...
14.50 2.29 36Kr KRKR ... dd 2.42–0.27 ...
18.066.37360DigiTech QFIN ... 611.86–0.04 ...
27.212.43Tilray TLRY ... dd 4.79–0.55 ...
31.0013.60TimberlandBncpTSBK4.8 6 16.75–1.07.20
18.186.96TitanMachineryTITN ... 1612.66–1.21 ...
26.071.92TivityHealth TVTY ... dd13.77–0.08 ...
12.170.62TizianaLifeSciTLSA ... dd 3.49–0.44 ...
5.000.39TonixPharmTNXP ... dd .85–0.08 ...
48.866.34Torm TRMD28.8 2 6.60–0.57.85
25.8012.13TowerSemi TSEM ... 2518.03–0.61 ...
29.0215.03TowneBankTOWN4.5 9 15.93–0.98.18
155.5663.89TractorSupplyTSCO1.1 24 139.21+1.10.40
515.20136.00TradeDesk TTD ... cc473.17+37.42 ...
69.0633.23Tradeweb TW .6 6455.19+1.53.08
12.732.87TransActTechsTACT .0 dd 4.82–0.06.09
34.1816.50Transcat TRNS ... 3129.18–0.58 ...
1.570.30TransGlobeEner TGA ... dd .40–0.02 ...
28.096.80TranslateBio TBIO ... dd13.13–1.65 ...
24.1810.10TransMedicsTMDX ... dd14.35–1.39 ...
23.265.51TravelCenters TA ... 618.70–0.15 ...
12.403.04Travelzoo TZOO ... dd 6.28–1.62 ...
17.9011.68TreanInsurance TIG ... ...12.26+0.11 ...
6.861.63TremontMortgageTRMT1.5 3 2.75–0.12.01
8.501.33TreviTherap TRVI ... dd 3.90–0.12 ...
13.864.91TribunePub TPCO .0 dd11.65–0.43.25
44.30 8.76 Tricida TCDA ... dd 9.07–2.29 ...
41.4223.05TriCoBancsharesTCBK3.7 10 23.89–2.30.22
33.0718.05TriMas TRS ... 1922.82–0.95 ...
54.5120.01Trimble TRMB ... 2547.85–1.50 ...
3.280.56TrinityBiotechTRIB ... dd 2.00–0.34 ...
38.9520.10Trip.com TCOM ... dd30.15+0.72 ...
41.7513.73TripAdvisor TRIP .0 dd19.32–1.433.50
26.437.59TriStateCapital TSC ... 813.11–1.80 ...
43.1519.03TriumphBancorp TBK ... 1829.49+0.69 ...
4.141.30trivago TRVG ... dd 1.54–0.16 ...
6.471.98TrueCar TRUE ... dd 4.85–0.09 ...
77.5720.84Trupanion TRUP ... cc73.18+3.85 ...
9.104.30TrustcoBank TRST5.3 9 5.16–0.58.0681
35.82 20.08 Trustmark TRMK4.4 10 20.98–1.35.23
3.400.73Tuniu TOUR ... dd .91–0.01 ...
89.3031.30TurningPtTherapTPTX ... dd86.69–1.88 ...
20.954.05TurtleBeachHEAR ... 1316.87–1.12 ...
30.446.3121Vianet VNET ... dd20.52–0.62 ...
12.59 4.66 TwinDisc TWIN ... dd 4.86–0.72 ...
72.75 18.52TwistBiosci TWST ... dd72.64+4.83 ...
49.4611.512U TWOU ... dd35.11+2.46 ...U
64.2029.17UFPInds UFPI .5 1754.12–0.67.125
70.2639.47UMBFin UMBF2.6 12 47.61–2.31.31
12.852.36USATruck USAK ... dd 9.86–0.23 ...
56.226.75USConcreteUSCR ... 2226.95–1.30 ...
67.2424.94USEcology ECOL .0 dd31.53–2.21.18
104.0060.99USLime&MinUSLM .7 1988.06–3.99.16
24.7712.00uCloudlink UCL ... dd13.18 ... ...
304.65124.05UltaBeauty ULTA ... 44216.83–14.91 ...
31.1011.79UltraClean UCTT ... 4120.85+0.49 ...
91.7731.99UltragenyxPharmRARE ... dd82.07–0.80 ...
9.304.85Ultralife ULBI ... 18 5.85–0.50 ...
18.948.88Umpqua UMPQ8.0dd10.52–0.64.21
7.703.95UnicoAmericanUNAM ... dd 5.96+0.88 ...
38.7916.50UnionBankshares UNB6.4 9 20.15–0.10.32
76.6936.20uniQure QURE ... dd37.35–4.34 ...
95.1617.80UnitedAirlines UAL ... dd34.20–2.77 ...
24.5412.60UnitedBancsharesUBOH2.9 5 19.35–0.81.14
40.7019.67UnitedBkshrsWVUBSI6.7 10 21.00–2.71.35
31.6614.95UtdCmtyBks UCBI4.4 9 16.42–0.82.18
47.67 19.17 UnitedFire UFCS6.7dd19.77–1.47.33
20.8910.65UnitedGuardian UG5.6 15 14.94–0.23.42
10.925.04UnitedSecBcshrsUBFO7.3 9 6.03–0.31 .11
127.7975.58UnitedTherapUTHR ... 10100.45–5.24 ...
11.084.86Uniti UNIT6.1dd 9.81+0.26.15
24.708.76UnityBancorpUNTY2.9 5 11.07–1.62.08
15.442.72UnityBiotech UBX ... dd 3.54–0.30 ...
222.20105.11UnivDisplayOLED .3 80172.12+7.94.15
60.0029.50UnivElectro UEIC ... 1736.22–3.54 ...
25.6711.02UnivLogistics ULH .0 2920.13–1.12.105
15.83 5.12 UnivStainlessUSAP ... dd 5.35–1.31 ...
27.5413.20UnivestFin UVSP5.6 12 14.31–1.26.20
3.720.30UnumTherapUMRX ... dd 2.28–0.66 ...
7.602.03UpFintech TIGR ... cc 4.72–0.21 ...
45.0020.75UplandSoftwareUPLD ... dd37.61+0.42 ...
17.595.14Upwork UPWK ... dd16.70+1.35 ...
31.4112.28UrbanOutfittersURBN ... dd20.41–1.49 ...
35.2113.12UroGenPharmaURGN ... dd19.31–3.18 ...
15.986.55UrovantSci UROV ... dd 9.22–0.89 ...
112.2675.33UtahMedProductsUTMD1.4 24 81.10–0.46.28
3.05 0.98 UTStarcom UTSI ... dd 1.06–0.11 ...
3.800.72Uxin UXIN ... dd .88–0.10 ...V
2.781.21VEON VEON27.9 7 1.28–0.10.15
8.661.82VOXXIntl VOXX ... dd 7.59–1.00 ...
41.1413.83VSE VSEC1.2cc29.75–0.67.09
7.481.00VyneTherapVYNE ... dd 1.52–0.31 ...
12.146.00ValleyNatlBncp VLY6.5 9 6.75–0.36.11
17.857.12VandaPharmVNDA ... 4 9.32–0.53 ...
33.0010.37VarexImagingVREX ... dd12.07–0.36 ...
127.3748.95VaronisSystemsVRNS ... dd113.69+2.09 ...
1.640.90VascularBiogenicsVBLT ... dd 1.14–0.17 ...
22.3514.41VastaPlatformVSTA ... ...15.63–0.58 ...
58.48 17.80Vaxcyte PCVX ... ...52.00+1.53 ...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