December 7, 2020 BARRON’S M21
Nasdaq Issues
32.804.27Personalis PSNL ... dd29.97+2.20–1.39... ... ...
38.9915.83PetIQ PETQ ... dd29.77+0.34–.51.601.39 ...
42.8921.20PetMedExpressPETS 3.8 2029.21–1.191.29 1.61 1.64.28
8.492.60PhaseBioPharmPHAS ... dd 4.24+0.46–1.43 –3.06 –2.60 ...
64.5418.51PhathomPharmPHAT ... dd45.33+2.20...–3.49 –3.85 ...
29.3816.27PhibroAnimal PAHC 2.6 1718.52–0.91...1.15 1.21.12
16.758.31Photronics PLAB ... 2312.89+1.21.44 .57 .82 ...
33.6714.06PilgrimPride PPC ... 2820.78+1.361.83 1.07... ...
155.6130.20Pinduoduo PDD ... dd146.36+2.31...–3.68... ...
65.0027.80PinnacleFinPtrsPNFP 1.1 1559.65+2.845.22 4.72 5.22.16
3.280.73PintecTech PT ... ... .97–0.08... ... ... ...
5.231.85Pixelworks PXLW ... dd 2.81–0.12–.24 –.39 –.27 ...
8.511.30PlayaHotels PLYA ... dd 5.50+0.26–.03–1.59–.96 ...
86.5335.16Plexus PLXS ... 2078.02+1.223.93 4.50 4.97 ...
35.6319.43PliantTherap PLRX ... dd28.20–4.79...–2.17 –2.92 ...
22.696.59Pluralsight PS ... dd18.00+2.08–1.19–.13... ...
19.458.64PolyPid PYPD ... ... 9.88–1.38–.97–1.89 –2.06 ...
391.50160.35Pool POOL .7 41324.27–18.856.40... ... .58
61.4623.69Popular BPOP 3.1 952.12+1.316.88 5.35... .40
2.390.75PortmanRidgePTMN14.2dd 1.69+0.06–.33.24 .27.06
17.627.63PoseidaTherapPSTX ... dd10.68–0.92...–3.10 –2.78 ...
6.001.50Potbelly PBPB ... dd 5.29+0.59–1.01–.05 –.48 ...
48.3722.40PotlatchDelt PCH 3.5 4046.13+0.67.822.71 1.74.40
50.8115.62PowellIndustriesPOWL3.7 1627.97+0.45.851.62 1.03.26
76.3138.57PowerIntegrationsPOWI .6 2275.39+4.293.25... ... .11
8.502.55PowerFleet PWFL ... dd 6.98+0.05–.59 –.06.31 ...
46.7123.90PraxisPrecisionPRAX ... ...43.40+2.54–12.43–3.04 –2.04 ...
9.151.26Precigen PGEN ... dd 8.47+0.98–2.09–.82 –.53 ...
23.674.46PrecisionBio DTIL ... dd 8.31–3.63–2.21 –2.14 –2.02 ...
64.5020.04PreferredBankLAPFBC 2.9 941.14+2.835.16... ... .30
76.6036.16PreformedLinePLPC 1.2 1065.50+4.504.58 6.24 6.73.20
57.6723.69PreludeTherapPRLD ... ...51.71+4.04...–3.52 –2.01 ...
20.388.21PremierFinBncpPFBI 4.2 914.41+0.211.64.87 .67.15
32.3910.98PremierFinl PFC 3.8 1722.94+1.182.48 1.77 2.31.22
39.7027.11Premier PINC 2.2 dd35.33–0.172.04 2.26 2.44.19
19.969.02PrevailTherap PRVL ... dd10.45+0.42–2.22 –2.42 –2.55 ...
85.8941.15PriceSmart PSMT .8 3385.46+3.702.55... ... .35
26.479.42PrimorisSvcs PRIM .9 1326.31+1.391.61...1.97.06
57.1623.31PrincipalFin PFG 4.3 1252.28+0.884.96 4.84 6.04.56
20.639.63ProfessionalHldgPFHD ... 5714.70–0.50....68 .99 ...
15.923.08Progenity PROG ... dd 3.27–0.63...–2.47 –2.49 ...
52.5028.09ProgressSoftwarePRGS1.7 3341.61+0.55.582.96 3.30.175
38.7515.59Progyny PGNY ... cc37.58+1.60–.41.14 .41 ...
133.0083.81Proofpoint PFPT ... dd109.88+8.44–2.33... ... ...
10.983.60ProQRTherapPRQR ... dd 3.97–0.14–1.54–.92–1.04 ...
6.753.68ProspectCapitalPSEC13.3 ... 5.42–0.09....63 .65.06
24.965.30ProtagonistTherapPTGX ... dd22.41–1.45–2.98 –1.93 –1.90 ...
67.0811.00ProtaraTherapTARA ... dd24.67+1.47–30.15–3.32 –1.07 ...
21.4610.95ProtectiveInsAPTVCA2.7 dd15.00–0.60....751.25.10
17.3010.23ProtectiveInsBPTVCB2.7 dd14.64–0.29....751.25.10
4.720.87ProteostasisTher PTI ... dd 1.02–0.07–1.16–.63... ...
17.637.10Prothena PRTA ... dd11.53+0.24–1.95 –2.73 –1.09 ...
18.504.72ProventionBio PRVB ... dd16.62+0.84–1.06 –1.78 –2.10 ...
138.6840.40ProvidenceServicePRSC ... 69138.19+1.37–.26 7.09 5.95 ...
22.9911.40ProvidentFinPROV3.8 1714.77+0.111.01.86 .97.14
18.599.53PrudentialBncpPBIP 2.0 1314.05+0.371.12.13 .15.07
56.9937.64Pulmonx LUNG ... dd50.38–4.62...–4.09 –1.21 ...
15.005.50PumaBiotech PBYI ... dd11.52–0.21–1.95 –1.42 –1.11 ...
48.0033.00PureTechHealthPRTC ... 241.94+2.4414.96 –4.19 –3.66 ...
9.024.35Puyi PUYI ... dd 6.06+0.11–.08... ... ...
63.6528.21QADA QADA .5 dd63.50+6.08–.82.85 .96.072
42.0020.53QADB QADB .6 dd41.92+4.92–.69.85 .96.06
15.353.33Q&KIntl QK ... ... 4.17+0.47...–14.06–9.91 ...
44.7622.39QCRHoldingsQCRH .6 1037.35+0.513.60 3.84 3.55.06
21.648.62QIWI QIWI 6.5 1214.57–0.26...141.31 162.89.34
165.5367.54Qorvo QRVO ... 43165.35+15.242.80... ... ...
158.0958.00Qualcomm QCOM1.6 35157.62+13.794.52 7.07 7.83.65
125.2263.37Qualys QLYS ... 4291.82–1.891.68 2.86 2.97 ...
52.7510.90Quanterix QTRX ... dd46.92+3.38–1.63... ... ...
8.521.26Quantum QMCO ... dd 5.56–0.38–.14 –.20... ...
22.996.52Quhuo QH ... ... 7.73–0.75....48 .42 ...
306.7268.66Quidel QDEL ... 23193.57+5.571.7317.84 38.10 ...
19.325.76QuinStreet QNST ... 3319.22+1.11.34... ... ...
10.382.40Quotient QTNT ... dd 6.98+0.08–1.44 –1.05–.99 ...
28.462.28QurateRetailBQRTEB .0 710.58–0.52... ...1.881.50
11.801.73QurateRetailAQRTEA .0 610.44–0.59... ...1.881.50
6.552.12Qutoutiao QTT ... dd 2.56–0.37...–3.10.05 ...R
51.2110.52RaptTherap RAPT ... dd23.99+1.59–9.89 –2.19 –2.65 ...
21.9010.61RBBBancorp RBB 2.3 1015.54–0.101.92 1.58 1.87.09
185.0677.63RBCBearings ROLL ... 41175.98+1.355.06 3.76 4.31 ...
30.446.52RCIHospitalityRICK .6 dd28.47+0.281.99.421.65.04
3.171.02RCMTech RCMT ... dd 1.64–0.06.31–.34.22 ...
54.9720.03REGENXBIORGNX ... dd37.86+0.81–2.58 –2.81 –3.34 ...
7.073.31RFIndustries RFIL .0 cc 5.44+0.75.36 .05 .30.02
31.9822.58RGCResourcesRGCO3.1 1924.26+0.411.30... ....185
10.203.00RISEEducationREDU ... dd 6.79+0.33.37–.23.41 ...
21.537.12R1RCM RCM ... cc21.18+0.63–.08.32 .56 ...
22.7515.25RackspaceTech RXT ... dd19.17+1.47....801.16 ...
12.516.57RadiusGlbInfr RADI ... ...11.25+2.25... ... ... ...
23.2210.15RadiusHealthRDUS ... dd14.80–1.28–2.89...–1.65 ...
23.455.81RadNet RDNT ... dd19.68+0.53.29–.33.50 ...
26.9916.02Radware RDWR ... 8625.41–0.08.48 .66 .79 ...
3.981.75RamacoRscsMETC ... 74 3.20 ....61... ... ...
17.699.01Rambus RMBS ... dd17.48+1.46–.81... ... ...
18.347.92RandolphBancorpRNDB ... 617.33+0.27.64 .691.56 ...
78.6031.34Rapid7 RPD ... dd73.96–0.93–1.10... ... ...
18.412.90RattlerMidstrmRTLR 8.2 12 9.70+1.17....78... .20
36.1416.01RavenIndustriesRAVN .0 4728.44+2.15.97 .54 .78.13
2.240.32RealNetworksRNWK ... dd 1.55–0.02–.53 –.57 –.23 ...
69.8836.91RealPage RP ... cc69.20+2.40.601.92 2.16 ...
19.155.00RealReal REAL ... dd14.60+0.06–2.11... ... ...
257.9688.17ReataPharm RETA ... dd141.15–16.11...–7.55 –9.82 ...
59.0029.90RedRiverBcshsRRBI .5 1451.19+0.493.49 3.54 3.39.06
37.294.04RedRobin RRGB ... dd21.48+0.77–.61... ... ...
27.912.76RedRockResortsRRR .0 dd24.04+1.74–.05–1.46.94.10
56.319.63Redfin RDFN ... dd51.36+2.60–.88 –.35 –.06 ...
11.353.26RedHillBio RDHL ... dd 8.82–0.03–1.40 –1.48.27 ...
65.4331.80RegencyCtrs REG 4.8 cc49.08+2.191.43.691.21.595
664.64328.13RegenPharmREGN ... 18492.45–21.60...30.58 37.19 ...
57.5932.56RelayTherap RLAY ... dd52.00–0.18–6.15 –4.72 –1.88 ...
54.0023.25RelmadaTherapRLMD ... dd35.00–0.99–2.76 –3.63 –5.20 ...
18.009.91RenalytixAI RNLX ... ...12.45–1.59...–.77.42 ...
36.8418.22Renasant RNST 2.7 2133.13+1.282.88... ... .22
65.6516.05RenewableEnergyREGI ... 459.34–2.538.78 3.09 5.00 ...
36.8211.69Rent-A-Center RCII 3.5 1035.64+0.103.10 3.44 3.68.31
36.6721.45RepareTherapRPTX ... ...36.00+6.00...–2.09 –2.07 ...
212.5578.41Repligen RGEN ... cc188.33+1.34.44...1.63 ...
54.858.58Replimune REPL ... dd46.77–5.06–1.54...–1.85 ...
49.6127.05RepublicBcpKYARBCAA3.0 938.21+0.714.39 3.73 3.95.286
4.261.80RepublicFirstBncpFRBK ... dd 2.91–0.27–.06.04 .02 ...
17.828.66ResourcesConnectRGP 4.3 1613.00+0.50.88....86.14
18.315.84RetailOppor ROIC .0 5114.35+0.77.42....25.20
34.6211.78RevanceTherapRVNC ... dd24.32–0.47–3.67 –4.35 –3.64 ...
47.1417.35RevolutionMedRVMD ... dd40.52–3.45...–1.83 –1.86 ...
36.0021.61ReynoldsCnsmrREYN 2.9 1930.48–0.37...1.97 2.02.22
34.2712.99RhythmPharmRYTM ... dd28.96–0.31–3.86 –3.07 –2.71 ...
7.251.95RibbonCommsRBBN ... dd 7.19+0.66–1.19.35 .47 ...6.323.10RichardsonElecRELL 5.1 dd 4.71+0.13–.14.13 .50.06
5.241.23RigelPharm RIGL ... dd 3.08–0.03–.40... ... ...
6.910.77RigNet RNET ... dd 5.47+0.13–.97–2.02 –1.08 ...
5.972.22RiminiStreet RMNI ... dd 4.84+0.69–.12.23 .22 ...
8.553.77RiverviewBncpRVSB 3.7 12 5.36–0.17.69 .25 .35.05
13.604.00RiverviewFinl RIVE .0 dd 8.47+1.01.47... ....075
35.009.01RocketPharm RCKT ... dd32.08+0.04–1.58 –1.92 –2.11 ...
3.850.83RockwellMedicalRMTI ... dd 1.17+0.12–.56 –.40 –.14 ...
32.7414.96RockyBrands RCKY 1.8 1430.83+0.122.35 2.35 2.60.14
9.402.55RockyMtnChocRMCF .0 dd 4.72+0.30.17 .86 .91.12
298.1358.22Roku ROKU ... dd296.38+21.04...–.77 –.54 ...
29.4813.78Root ROOT ... ...14.26–2.97...–2.56 –1.96 ...
124.1656.30RossStores ROST .0 cc115.24+5.704.60... ....285
147.6459.78RoyalGold RGLD 1.1 31110.27+0.303.03 3.66 3.82.30
56.5034.80RoyaltyPharmaRPRX 1.4 1342.97+1.37...2.41 2.70.15
14.443.35RubiusTherap RUBY ... dd 7.01+0.16–2.08 –2.00 –1.92 ...
9.602.26RuhnnHoldingRUHN ... dd 2.97–0.10...–.32 1.02 ...
40.4618.17RushEntA RUSHA1.4 1740.16+1.42...1.84 2.28.14
37.1014.43RushEntB RUSHB1.5 1636.42+0.97...1.84 2.28.14
24.422.32RuthsHospitalityRUTH .0 dd16.83+0.461.44 –.35.58.15
117.3144.44Ryanair RYAAY ... dd116.31+12.443.24...3.23 ...S
41.5416.98S&TBancorp STBA 4.7 4524.02+0.592.82.412.04.28
328.37205.20SBAComm SBAC .6 dd286.45+0.721.28 –.19....465
12.104.20SCYNEXIS SCYX ... dd 6.34–0.41–9.60 –1.80 –3.36 ...
69.6135.41SEIInvestmentsSEIC 1.2 1956.62+1.013.24 2.92 3.38.35
26.417.20SI-BONE SIBN ... dd24.10+1.16–1.55... ... ...
8.103.96SIGATech SIGA ... 17 6.98–0.10–.15.90 .82 ...
44.9926.04Sina SINA ... dd43.54+0.19–1.012.56 3.12 ...
12.325.60SLM SLM 1.0 811.50+0.471.30 1.37 1.59.03
39.0816.42SMARTGlobal SGH ... dd33.80+2.81–.05... ... ...
5.001.32SMTC SMTX ... 35 4.74+0.02–.23.38 .54 ...
46.670.55SPIEnergy SPI ... dd 8.85–3.06–1.20.30 .70 ...
46.6514.44SPPlus SP ... dd31.22+1.212.20.551.47 ...
104.9931.28SPSCommerceSPSC ... 8799.11–4.77.941.49 1.55 ...
71.6829.51SS&CTech SSNC .8 3371.13+1.511.66... ... .14
25.329.00SSRMining SSRM ... 3919.41+1.76.471.44 2.42 ...
363.10127.39SVBFin SIVB ... 17358.32+4.5321.73 18.93 16.58 ...
26.249.35SVMK SVMK ... dd21.06–0.52–.56 –.68 –.61 ...
22.555.55SabraHealthcareSBRA 6.6 2618.25+1.14.37 .66... .30
23.253.30Sabre SABR .0 dd12.40+0.70.57–2.89–.87.14
97.2865.45SafetyInsuranceSAFT 4.8 1075.52+0.736.46 7.40 4.50.90
31.9516.25SagaComm SGA .0 dd21.72–1.07...2.21 2.42.32
86.7425.01SageTherap SAGE ... dd71.75–3.82–13.38...–7.08 ...
185.2461.46Saia SAIA ... 41183.00+9.704.30...6.21 ...
2.620.65SalemMedia SALM .0 dd 1.09–0.04...–2.12....025
179.45102.13SandersonFarmsSAFM 1.2 dd148.89+11.322.41–1.26... .44
38.4518.00SandySpringBncpSASR 3.8 1831.53+0.773.25 1.82 3.16.30
98.8466.35Sanfilippo JBSS ... 1676.25+1.38...4.38 4.40 ...
13.204.81SangamoTherapSGMO ... dd 9.99–0.13–.85... ... ...
34.9618.34Sanmina SANM ... 1733.25+0.681.97 3.34 3.55 ...
55.0037.62Sanofi SNY 2.3 1051.03–0.101.25 3.44 3.731.6994
35.2313.55SapiensInt SPNS ... 4528.46–1.43.28 .971.03 ...
175.0078.06SareptaTherapSRPT ... dd158.13+18.98–9.71 –6.52 –4.98 ...
36.103.50SatsumaPharmSTSA ... dd 4.78+0.10–4.80... ... ...
5.481.00Savara SVRA ... dd 1.44+0.11–1.95–.69 –.49 ...
39.0113.78ScanSource SCSC ... dd27.51+1.57–7.59... ... ...
27.7410.09SchnitzerSteelSCHN2.7 dd27.58+1.11... ... ....1875
51.257.91ScholarRock SRRK ... dd41.05–5.86–1.85 –2.32 –2.23 ...
45.8018.80Scholastic SCHL 2.4 dd25.00+0.73....54 .92.15
99.5025.50Schrodinger SDGR ... dd66.19–3.41...–.24.11 ...
41.743.76ScientificGamesSGMS ... dd37.86–1.52–1.40 –5.36.15 ...
18.505.82SciPlay SCPL ... 1714.69+0.041.43.951.04 ...
11.994.01scPharm SCPH ... dd 8.74–0.36–1.77 –1.44 –1.76 ...
16.935.36ScrippsEW SSP 1.4 3413.83+0.75...1.74.70.05
4.980.69SeaChange SEAC ... dd .96–0.08–.24 –.49 –.13 ...
31.4213.30SeacoastBkgFLSBCF ... 1927.40+1.321.90... ... ...
64.3239.02Seagate STX 4.2 1664.07+5.593.79... ... .67
213.9490.57Seagen SGEN ... 70179.23+10.11–.96–3.00 –1.47 ...
16.914.02SeaSpine SPNE ... dd16.16+1.96–2.07 –1.46–.97 ...
7.302.11SecooHoldingSECO ... 16 2.71–0.66...5.3711.09 ...
18.235.29SecureWorksSCWX ... dd12.32+0.68... ... ... ...
8.383.67 SecurityNatFinSNFCA ... 3 8.21+0.07.56... ... ...
56.9419.00Seer SEER ... ...56.46+37.46... ... ... ...
12.475.98SelectBancorpSLCT ... 24 9.67+0.35.68....53 ...
4.831.42SelectaBiosci SELB ... dd 3.21–0.21–1.22–.63 –.21 ...
70.8937.05SelectiveIns SIGI 1.5 2065.30+1.524.53 3.45 4.41.25
72.2726.03Semtech SMTC ... cc72.20+3.26.471.72 2.18 ...
48.0525.04SenecaFoodsASENEA ... 543.79+1.07...1.70 2.25 ...
48.5027.53SenecaFoodsBSENEB ... 542.60+0.62...1.70 2.25 ...
38.502.52SeresTherapMCRB ... dd25.42–3.59–1.24 –1.08 –1.39 ...
24.473.59ServiceProperties SVC .3 dd13.51+1.201.58–1.19–.66.01
2.100.53ServiceSourceSREV ... dd 1.65+0.27–.20... ... ...
41.3321.76ServisFirstBcshsSFBS 1.8 1339.64+0.702.76 2.86 2.87.175
1.550.37SesenBio SESN ... dd 1.53+0.32–1.18–.19 –.39 ...
11.9810.0017Educ&Tech YQ ... dd10.57+0.07... ... ... ...
39.0317.51ShattuckLabs STTK ... ...33.00–1.48...–1.89 –1.56 ...
59.9337.09ShenandoahTelSHEN .7 2545.53+0.161.10 1.80... .34
101.0022.01ShockwaveMedSWAV ... dd93.11–6.08–2.14 –1.95 –1.26 ...
40.1512.56ShoeCarnival SCVL .9 4738.35+0.132.92... ... .09
17.907.63ShoreBancsharesSHBI 3.4 1114.29+0.401.27....83.12
27.179.01Shyft SHYF .4 ...26.76+1.02–.36 1.29 1.55.025
9.711.00Sientra SIEN ... dd 5.55+0.14–2.63... ... ...
30.1513.05SierraBancorpBSRR 3.3 1024.07+1.462.33 2.32 1.60.20
22.008.55SierraOncologySRRA ... dd14.01–0.19–30.30–8.94 –5.55 ...
15.934.31SierraWirelessSWIR ... dd15.61+0.53–1.95 –1.32–.33 ...
36.6518.00SigilonTherap SGTX ... ...34.78+16.78... ... ... ...
148.6468.98SignatureBankSBNY 1.8 13124.45+9.2510.879.5812.54.56
40.4424.65SilganHoldingsSLGN 1.4 1434.87+0.741.74 2.98 3.08.12
40.9020.93Silicom SILC ... 4039.93+1.101.36 1.37 1.90 ...
123.6565.09SiliconLab SLAB ... cc123.44+8.26.433.38 3.39 ...
53.0426.72SiliconMotion SIMO 3.1 1544.41+4.791.84 3.04 3.16.35
75.8020.84SilkRoadMed SILK ... dd57.51+0.01–2.28 –1.22–.64 ...
29.3021.00SilverbackTherapSBTX ... ...25.00+4.00... ... ... ...
14.246.21SilvercrestAssetSAMG4.5 1314.24+1.06.981.31 1.54.16
27.2913.75SimmonsFirstNatSFNC 3.2 921.12+0.632.41 2.04... .17
34.3110.58SinclairBroadcastSBGI 2.8 dd28.91+0.87...–31.571.32.20
6.121.41SioGeneTherapSIOX ... dd 2.63+0.14–2.93 –1.92–.98 ...
12.005.06SiriusIntlIns SG ... dd11.75+0.01–.37–1.901.40 ...
7.404.11SiriusXM SIRI .9 27 6.34–0.21.20 .24 .28.0146
112.6915.42SiTime SITM ... dd103.79+15.53–.63....78 ...
66.5210.58SkyWest SKYW .0 2144.97+1.686.62.04 .68.14
158.6167.90Skyworks SWKS1.3 31150.17+14.014.80 7.55 8.57.50
74.9915.27SleepNumber SNBR ... 2173.43+2.132.70 4.08 4.10 ...
2.680.55SmartSand SND ... 2 2.00+0.03.78 .68... ...
15.543.64SmileDirectClub SDC ... dd11.17–1.01... ... ... ...
22.404.24Smith&WessonSWBI 1.3 2315.91+0.31–1.11... ... .05
16.958.03SoYoungIntl SY ... cc12.23–1.41....383.93 ...
25.715.41Sohu.com SOHU ... dd17.77–1.42–3.81 –2.02–.75 ...
21.005.00SolGelTech SLGL ... dd 9.40+1.13–1.26 –1.48 –1.99 ...
21.247.42SolarCapital SLRC 9.1 dd17.93–0.191.33 1.40 1.57.41
18.296.30SolarSeniorCapSUNS 8.2 1814.70–0.281.43...1.20.10
317.8867.02SolarEdgeTechSEDG ... 81271.97–16.262.90 3.01 5.67 ...
6.101.93SolidBiosci SLDB ... dd 3.63+0.45–2.91 –1.73 –1.20 ...
3.920.42SonimTech SONM ... dd .61–0.01–1.39–.69 –.53 ...
23.286.58Sonos SONO ... dd22.94+1.70–.18.56 .84 ...
29.0024.05SoteraHealth SHC ... ...27.70–0.27... ... ... ...
6.921.43SotherlyHotelsSOHO .0 dd 3.15+0.73–.43–3.58–.34.1322.0011.30SouthPlainsFinSPFI 1.1 918.45–0.101.71... ... .05
88.1040.42SouthState SSB 2.6 4772.43+1.965.36 1.60 4.66.47
44.4320.89SouthernFirstBcshSFST ... 1634.29+1.353.58 1.72 2.97 ...
39.0517.30SoMOBancorpSMBC1.9 1031.10+0.412.99 3.45 2.88.15
16.857.58SoNtlBcpVA SONA3.5 1211.59+0.221.36.97... .10
37.8923.51SouthsideBcshsSBSI 4.2 1530.72+0.462.20...1.99.05
10.695.25SparkEnergy SPKE 7.8 8 9.25–0.81.02....17.1813
23.949.00SpartanNash SPTN 3.9 1019.50+0.39.162.51 2.06.1925
10.571.74SpectrumPharmSPPI ... dd 4.87+0.14–1.02... ... ...
17.895.25SperoTherapSPRO ... dd17.45+0.72–3.35 –3.48 –3.34 ...
23.488.96SpiritofTexas STXB 1.7 1216.71+0.311.40 1.49 1.85.07
225.8993.92Splunk SPLK ... dd161.07–42.96–2.22–.86 –.20 ...
12.758.53SpokHoldings SPOK 4.9 dd10.13+0.03–.56 1.00 1.00.125
18.464.08SportsmansWrhsSPWH ... 812.98–1.62.461.92 1.13 ...
71.1519.50SpringWorksSWTX ... dd67.50–0.50...–1.47 –2.14 ...
28.0013.00SproutsFarmersMkt SFM ... 919.89–0.701.25... ... ...
35.6015.12SpruceBio SPRB ... ...29.08–3.34...–4.49 –3.74 ...
85.6323.20StaarSurgical STAA ... cc75.37+2.29.30 .29... ...
325.1373.14Stamps.com STMP ... 24192.51+8.673.33 4.37 7.34 ...
12.093.86StarBulkCarriersSBLK 1.5 99 8.68+0.98–.17...1.53.05
102.9450.02Starbucks SBUX 1.8 cc102.28+3.62.79... ... .45
32.6012.07StateAutoFin STFC 2.4 dd16.76+1.321.96... ... .10
14.410.90StealthBioTherMITO ... dd 1.30–0.01–2.28... ... ...
3.801.51StealthGas GASS ... 7 2.30+0.01.05 .55 .93 ...
1.950.40SteelConnect STCN ... dd .92–0.01–.12.601.10 ...
39.0914.98SteelDynamicsSTLD 2.6 1738.84+1.193.04 1.87 2.17.25
30.9922.72StepStone STEP ... cc29.66+3.36....64 .75 ...
79.5038.45Stericycle SRCL ... dd70.19–1.81–3.812.30 2.53 ...
17.826.72SterlingCnstr STRL ... 816.53+0.211.47... ... ...
44.0416.38StevenMaddenSHOO .0 dd33.88+0.471.69.581.60.15
42.3810.90StitchFix SFIX ... dd35.56–5.96–.66....08 ...
44.7322.98StockYardsBncpSYBT 2.6 1641.05–0.212.89... ... .27
53.8215.82StokeTherap STOK ... dd49.17–2.00–1.80... ... ...
74.9317.72StoneCo STNE ... cc73.75+0.47...3.06 5.33 ...
64.2028.01StoneX SNEX ... 1164.20+1.814.39 6.27 7.39 ...
22.2111.89Stratasys SSYS ... dd18.02+1.84–.20....09 ...
187.9881.83StrategicEd STRA 2.6 1993.20+0.023.67 6.80 6.16.60
47.1211.74Strattec STRT .0 dd45.84+4.54–2.04...4.16.14
32.2212.00StratusProp STRS ... dd25.31–0.05–.30–1.54 –1.59 ...
4.631.50StrongbridgeBioSBBP ... dd 2.84+0.08–.91 –.68 –.55 ...
27.8313.48SummitFin SMMF3.1 1022.19+0.492.53 2.50 2.24.17
14.246.50SummitStateBkSSBI 3.6 913.19–0.081.07.67 .56.12
5.501.18 SummitTherapSMMT ... dd 5.02+0.68–.83 –.80 –.81 ...
30.2916.71SumoLogic SUMO ... dd30.11+4.47–6.18 –1.05–.56 ...
23.781.00SundanceEnergySNDE ... ... 1.96–0.14–5.76 –6.53 –4.02 ...
3.880.14SundialGrowersSNDL ... dd .66+0.29–2.39–.44... ...
10.411.33SunOpta STKL ... dd 9.95+0.70–.10....15 ...
24.402.64SunPower SPWR ... 5820.91–2.25.15....41 ...
82.427.84SunRun RUN ... cc57.71–9.04.21–.15.20 ...
33.3015.76SuperMicroCompSMCI ... 1930.63+0.981.60 1.80... ...
28.586.10 SuperiorGroupSGC 1.8 1121.96–1.34.792.21 1.27.10
25.8213.12SupernusPharmsSUPN ... 922.00+0.132.10 2.43 1.70 ...
10.251.38SurfaceOncol SURF ... dd 8.57+0.71–1.97–.59–1.88 ...
5.401.46Surgalign SRGA ... dd 2.56+0.37–2.91–.72 –.37 ...
27.914.00SurgeryPartnersSGRY ... dd27.68+1.86–2.29 –1.24–.03 ...
49.0022.06Surmodics SRDX ... cc40.51+2.15.08 .06 .59 ...
25.496.00SutroBioph STRO ... dd22.65+5.55–2.43.07–2.66 ...
40.9922.12SykesEnterprisesSYKE ... 3039.06+0.591.53 2.68 2.94 ...
1.770.79Synacor SYNC ... dd 1.36–0.07–.23 –.31 –.06 ...
14.253.81Synalloy SYNL ... dd 6.33+0.43–.34.04 .34 ...
92.3244.41Synaptics SYNA ... 2681.84+1.183.41 6.95 7.43 ...
6.512.17SynchronossSNCR ... dd 3.00 ...–3.36...–.41 ...
24.896.32SyndaxPharm SNDX ... dd24.57+1.70–1.84 –1.86 –1.86 ...
74.2530.02SyneosHealth SYNH ... 3664.70–1.961.25...4.12 ...
3.991.35Synlogic SYBX ... dd 2.28–0.22–1.70 –1.63 –1.47 ...
246.69104.90Synopsys SNPS ... 56236.88+11.464.27 6.35 7.10 ...
2.150.54SyprisSolutionsSYPR ... 15 1.41–0.13–.19.06 .11 ...
14.694.26SyrosPharm SYRS ... dd 7.76–0.39–1.88 –1.62 –1.78 ...T
47.4616.96TCFFinancial TCF 3.9 2336.03+0.672.55 2.38 2.75.35
14.374.30TCGBDC CGBD11.1dd11.55+0.611.02 1.50 1.47.04
30.045.84TCR2Therap TCRR ... dd29.92+2.42–4.62... ... ...
23.555.25TelaBio TELA ... dd15.85–0.81–17.10... ... ...
19.003.44TFFPharm TFFP ... dd15.80–0.16–5.31–.85 –.57 ...
22.4712.65TFSFin TFSL 6.4 6017.62–0.10.29 .23... .28
134.2463.50T-MobileUS TMUS ... 43131.80–0.104.02... ... ...
45.789.19TPICompositesTPIC ... dd41.57–0.10–.45 –.49 1.59 ...
153.2482.51TRowePrice TROW2.4 17152.53+6.908.70 9.1310.22.90
72.4026.28TTEC TTEC 1.0 3372.04+3.441.65 3.00 2.94.40
16.258.06TTMTech TTMI ... dd13.51+0.18.39 .891.25 ...
2.310.24T2Biosystems TTOO ... dd 1.15+0.02–1.30–.40 –.22 ...
69.7230.12TabulaRasaHlthTRHC ... dd36.67+1.10–1.57.02 .42 ...
71.6529.47TactileSystemsTCMD ... dd42.32–0.29.56–.30.43 ...
12.652.48TaiwanLiposome TLC ... dd 4.32–0.11–.79... ... ...
184.43100.00TakeTwoSoftwareTTWO ... 44180.73+4.323.54...5.74 ...
46.8018.30Talend TLND ... dd38.93+0.07–2.01–.83 –.74 ...
123.7443.69TandemDiabetesTNDM ... dd94.67+3.92–.42 –.72... ...
5.360.75TarenaIntl TEDU ... dd 3.34+0.68... ... ... ...
27.9015.32TarsusPharm TARS ... ...24.90+2.52...–1.95 –2.54 ...
7.413.00TatTechnologiesTATT ... dd 4.51–0.11.10–.05... ...
27.5318.16TayshaGene TSHA ... ...20.03–1.40...–2.29 –2.18 ...
57.8516.82TechTarget TTGT ... 8251.67–0.89.601.16 1.29 ...
12.616.15Ericsson ERIC .8 2712.37–0.06....55 .67.0546
6.503.45TeleNav TNAV ... 37 4.73–0.05–.02.17... ...
6.550.46Teligent TLGT ... dd .54+0.01–4.70...–2.40 ...
24.8318.08Telos TLS ... dd22.43+2.43... ... ... ...
166.3148.7810xGenomics TXG ... dd149.04–1.63...–1.21–.38 ...
42.3916.28Tenable TENB ... dd38.00+2.09–1.03.12 .26 ...
117.2242.87Teradyne TER .3 29116.03+6.632.60 4.50 4.80.10
32.4519.23TerritBanc TBNK 4.0 1223.26–0.052.34 1.82 1.82.23
607.8066.95Tesla TSLA ... cc599.04+13.28–.98 2.30 3.69 ...
12.264.12TesscoTech TESS .0 dd 6.24–0.07–2.53...–.84.02
127.1963.61TetraTech TTEK .6 39121.90–0.953.16 3.38 3.79.17
64.8819.10TexasCapBcshsTCBI ... 4157.46+0.126.21 1.08... ...
166.6093.09TexasInstruments TXN 2.5 31166.52+7.535.24 5.48 5.801.02
84.2725.15TexasRoadhouseTXRH .0 cc79.87+4.592.46.732.64.36
13.733.36TheBancorp TBBK ... 1313.14+0.55.901.34 1.66 ...
2.930.85TherapeuticsMDTXMD ... dd 1.32–0.05–.72 –.62 –.28 ...
31.5414.48TheravanceBioTBPH ... dd17.05+0.64–4.25...–2.85 ...
9.302.2936Kr KRKR ... dd 3.01–0.44...–2.47... ...
18.066.37360DigiTech QFIN ... 511.83–1.36...20.10 23.23 ...
22.952.43Tilray TLRY ... dd 8.60+0.10...–2.41–.52 ...
31.0013.60TimberlandBncpTSBK 3.4 823.42–1.032.88.901.02.20
19.426.96TitanMachineryTITN ... 2319.33+0.52.631.14 1.32 ...
26.071.92TivityHealth TVTY ... dd18.83+1.09–6.171.72 1.32 ...
12.170.62TizianaLifeSci TLSA ... dd 2.26–0.34–.14 –.16 –.20 ...
2.460.39TonixPharm TNXP ... dd .63+0.06–19.33–.53 –.32 ...
48.866.34Torm TRMD25.6 2 7.42+0.252.24 1.83.44.85
26.7912.13TowerSemi TSEM ... 3726.72+2.29.85 .931.39 ...
29.0215.03TowneBank TOWN3.1 1323.47+1.171.92... ....18
157.0763.89TractorSupply TSCO 1.2 21134.38–4.994.66...5.35.40
912.01136.00TradeDesk TTD ... cc903.78+30.68...4.77 4.79 ...
69.0633.23Tradeweb TW .5 7261.12+1.31...1.29 1.36.08
11.492.87TransActTechsTACT ... dd 8.94+0.23.07... ... ...
34.1816.50Transcat TRNS ... 3632.45+0.671.08...1.25 ...
1.570.30TransGlobeEner TGA ... dd .73+0.20–.06.26 .25 ...
28.096.80TranslateBio TBIO ... dd22.15+2.80–2.20–.84 –.48 ...
20.9910.10TransMedicsTMDX ... dd15.21+0.42–2.36 –1.19–.74 ...35.605.51TravelCenters TA ... 933.93+1.144.12.341.77 ...
12.403.04Travelzoo TZOO ... dd10.50+0.52.35–.84.31 ...
25.508.98TravereTherapTVTX ... dd25.09+1.32–3.46 –1.54 –2.00 ...
17.909.90TreanInsurance TIG ... ...14.42–0.22–6.32....93 ...
6.861.63TremontMortgageTRMT .9 5 4.54+0.33.771.14.87.01
8.501.33TreviTherap TRVI ... dd 3.05–0.04–2.28 –1.86 –1.91 ...
13.864.91TribunePub TPCO .0 dd12.18–0.30–.85 –.51.60.25
44.303.74Tricida TCDA ... dd 7.66+0.20–3.72 –5.32 –3.76 ...
41.4223.05TriCoBancsharesTCBK 2.6 1634.07–0.483.00 2.05 2.43.22
32.0118.05TriMas TRS ... dd29.56+1.882.16 1.51 1.84 ...
63.3020.01Trimble TRMB ... 3263.02+2.572.03... ... ...
4.940.56TrinityBiotech TRIB ... 16 4.47+0.05–1.40.54 .30 ...
38.9520.10Trip.com TCOM ... dd35.06+0.851.79–3.355.83 ...
31.6713.73TripAdvisor TRIP ... dd30.94+3.41...–1.15.46 ...
26.437.59TriStateCapital TSC ... 1216.59+0.661.89 1.11 1.08 ...
14.468.70Triterras TRIT ... cc14.42+2.47–.10....64 ...
3.500.23TriterrasWt TRITW ... ... 3.43+0.93... ... ... ...
49.4219.03TriumphBancorp TBK ... 2547.45–0.132.25 1.65 2.59 ...
3.071.25trivago TRVG ... dd 2.23–0.19...–.69.01 ...
6.471.98TrueCar TRUE ... dd 4.22+0.08–.52 –.04 –.16 ...
102.9822.48Trupanion TRUP ... dd95.90–2.10–.05... ... ...
9.104.30TrustcoBank TRST 4.3 12 6.36+0.07.60 .53 .58.0681
35.6420.08Trustmark TRMK3.5 1226.08+0.132.32 2.39 1.86.23
4.510.73Tuniu TOUR ... dd 2.16–1.03... ... ... ...
122.8531.30TurningPtTherapTPTX ... dd107.34–0.66–2.99 –3.78 –4.22 ...
22.944.05TurtleBeach HEAR ... 819.97+0.861.04 1.77 1.30 ...
31.506.3121Vianet VNET ... dd28.04–1.95...–8.99... ...
11.614.66TwinDisc TWIN ... dd 7.21+0.90–3.03–.55 –.39 ...
132.9718.52TwistBiosci TWST ... dd128.58+13.91–3.57 –2.83 –2.50 ...
49.4611.512U TWOU ... dd32.45–0.68–3.83 –1.00–.60 ...U
64.2029.17UFPInds UFPI .5 1552.86–1.182.91...3.85.125
72.7639.47UMBFin UMBF1.8 1769.55–1.074.96 4.00 4.67.32
9.813.80USATech USAT ... dd 9.44+0.94–.06 –.13... ...
12.852.36USATruck USAK ... dd 8.82–0.46–.55.37 .95 ...
43.356.75USConcrete USCR ... 2037.69+0.56.911.69... ...
58.3624.94USEcology ECOL .0 dd35.17–0.921.40.421.00.18
119.2460.99USLime&Min USLM .6 23107.60–2.804.64 1.83 2.25.16
24.778.56uCloudlink UCL ... dd11.51+2.20... ... ... ...
304.65124.05UltaBeauty ULTA ... 70279.54–1.7512.153.43... ...
36.2611.79UltraClean UCTT ... 3335.58+4.72–.24 2.70 2.90 ...
129.9131.99UltragenyxPharmRARE ... dd128.53+6.11–7.12... ... ...
8.854.85Ultralife ULBI ... 23 6.69–0.18.32 .16 .20 ...
18.948.88Umpqua UMPQ5.7 dd14.68+0.111.60–7.151.36.21
7.703.95UnicoAmericanUNAM ... dd 4.89–0.11–.59.55 .70 ...
38.7916.50UnionBankshares UNB 4.8 1026.63–0.42...2.63 3.20.32
76.6934.38uniQure QURE ... dd50.09+2.84–3.11 –3.80 –2.08 ...
90.5717.80UnitedAirlines UAL ... dd49.24+3.9411.58... ... ...
25.9812.60UnitedBancsharesUBOH2.6 524.36–0.643.25... ... .16
39.1119.67UnitedBkshrsWVUBSI 4.5 1430.89+0.602.55...2.66.35
31.6614.95UtdCmtyBks UCBI 2.7 1426.35+1.042.31...1.99.18
47.5218.83UnitedFire UFCS 2.5 dd24.26+1.08.58... ... .15
20.7010.65UnitedGuardian UG 5.1 1614.15–1.201.04 1.02 1.07.36
10.925.04UnitedSecBcshrsUBFO 6.0 13 7.33+0.25.89 .85 .99.11
144.2675.58UnitedTherap UTHR ... 13133.47–2.07–2.39 12.80 12.03 ...
11.344.86Uniti UNIT 5.4 dd11.20+0.64.04–3.08.33.15
24.158.76UnityBancorp UNTY 1.8 917.99–0.592.14 2.09 2.25.08
15.442.72UnityBiotech UBX ... dd 6.01–0.35–1.88... ... ...
238.25105.11UnivDisplay OLED .3 cc236.15+11.842.92 2.31 5.02.15
57.8929.50UnivElectro UEIC ... 2456.45+2.67.263.59 4.30 ...
23.9411.02UnivLogistics ULH 1.9 1521.84–0.081.34 1.72 3.10.105
15.455.12UnivStainless USAP ... dd 7.99+1.09.48...–1.15 ...
27.5413.20UnivestFin UVSP 4.0 1619.77+0.292.24 1.16 1.62.20
7.602.03UpFintech TIGR ... cc 5.51–0.73....09 .18 ...
51.4820.75UplandSoftwareUPLD ... dd43.83–1.69–1.962.30 1.72 ...
36.665.14Upwork UPWK ... dd31.97–2.89–.15 –.02.02 ...
32.8612.28UrbanOutfittersURBN ... dd28.52–0.531.67.232.22 ...
35.2113.12UroGenPharmaURGN ... dd19.66–0.84–5.12 –5.95 –4.29 ...
16.256.55UrovantSci UROV ... dd16.11+0.04–4.82 –6.18 –5.05 ...
112.2675.33UtahMedProductsUTMD1.3 2990.51+0.063.94 3.02 3.17.285
2.990.82UTStarcom UTSI ... ... 1.19+0.12–.11 –.14.04 ...
3.100.72Uxin UXIN ... dd 1.30–0.28...–2.01–.21 ...V
2.781.20VEON VEON24.2dd 1.48–0.02.36 .29 .28.15
15.621.82VOXXIntl VOXX ... dd13.19+0.36... ....11 ...
40.2713.83VSE VSEC 1.0 dd36.52+1.173.35 2.35 2.94.09
7.481.00VyneTherap VYNE ... dd 1.70–0.02–2.37–.73 –.35 ...
11.786.00ValleyNatlBncp VLY 4.5 13 9.78+0.28.87 .93 .98.11
17.857.12VandaPharm VNDA ... 3813.35+0.942.11.49 .46 ...
32.2110.37VarexImaging VREX ... dd16.49–0.11–1.49.33 .81 ...
138.7548.95VaronisSystemsVRNS ... dd126.11+5.08–2.60–.88 –.03 ...
1.640.90VascularBiogenicsVBLT ... dd 1.48+0.21–.54 –.55 –.51 ...
22.3510.94VastaPlatform VSTA ... ...14.88+0.78....912.34 ...
58.4817.80Vaxcyte PCVX ... dd31.47–3.17...–5.43 –1.55 ...
19.217.42VeecoInstr VECO ... dd17.67+0.78–1.66.871.11 ...
32.509.87VelodyneLidarVLDR ... dd15.12–0.94.17–.83 –.14 ...
7.900.05VelodyneLidarWtVLDRW ... ... 3.84–0.12... ... ... ...
9.002.01 VenusConceptVERO ... dd 2.42+0.12–4.77... ... ...
12.753.12VeraBradley VRA ... 67 8.27–0.72.47 .731.06 ...
58.0013.90Veracyte VCYT ... dd57.62+4.42–.27 –.63 –.32 ...
4.671.08Verastem VSTM ... dd 2.19+0.20–2.00... ... ...
61.1132.44VerintSystemsVRNT ... cc56.98–1.96.43... ... ...
221.30148.77VeriSign VRSN ... 29203.99+3.475.15... ... ...
206.83116.61VeriskAnalyticsVRSK .6 48195.68–2.552.70...5.43.27
29.4110.02Veritex VBTX 2.9 1523.09+0.621.68 1.49 1.78.17
35.791.22Veritone VERI ... dd27.15+5.85–2.85–.76 –.75 ...
15.712.01VeronaPharmaVRNA ... dd 7.55+0.30–3.09 –1.92... ...
17.606.02VerricaPharm VRCA ... dd 9.92+0.50–1.13 –1.50 –1.87 ...
29.6921.11Vertex VERX ... dd26.00+0.07....43 .22 ...
306.08197.47VertxPharm VRTX ... 22228.32+1.614.51 7.7110.17 ...
46.9013.12ViacomCBSAVIACA2.5 1737.85+1.49...4.26 4.20.24
43.0410.10ViacomCBSB VIAC 2.6 1736.95+1.89...4.26 4.20.24
74.2625.10ViaSat VSAT ... dd35.32–0.22... ....43 ...
23.1112.75Viatris VTRS ... dd17.60+0.55... ... ... ...
16.108.08ViaviSolutions VIAV ... 9013.69–0.27.12... ... ...
90.8830.42Vicor VICR ... cc84.11+1.76....381.04 ...
24.8310.18VictoryCapital VCTR 1.0 822.43+2.02...3.41 3.49.07
70.6623.69VielaBio VIE ... dd39.75+0.28–7.02... ... ...
4.661.11ViewRay VRAY ... dd 3.70–0.23–1.18–.76 –.72 ...
8.873.26VikingTherap VKTX ... dd 6.33–0.35–.36 –.55 –.77 ...
27.8816.48VillageSuperAVLGEA4.4 1322.80–0.101.72 2.13 2.30.25
8.974.20ViomiTech VIOT ... 18 5.51–0.13... ... ... ...
26.834.98ViperEnergyPtrsVNOM3.1 dd12.87+1.41.75–.01.06.10
75.0012.00VirBiotech VIR ... dd31.41+1.77–5.76... ... ...
4.501.82VircoMfg VIRC ... dd 2.45+0.05.15–.10.31 ...
28.5914.94VirtuFinancial VIRT 4.1 623.39+0.50–.53 5.34 2.31.24
206.6655.37VirtusInvtPtrs VRTS 1.6 29206.00+20.8811.74 15.86 24.21.82
52.8119.48Virtusa VRTU ... 4050.15+0.151.42... ... ...
131.2438.69Visteon VC ... dd128.62+7.152.48.913.45 ...
43.3026.27VitalFarms VITL ... cc27.58–1.85....23 .03 ...
17.0011.32Vitru VTRU ... ...14.64+0.54–.03.50 .65 ...
20.5311.46Vodafone VOD 5.9 1817.55+0.70–.35.861.11.5325
14.204.18Vonage VG ... dd13.59+0.66–.08... ... ...
15.266.26VoyagerTherapVYGR ... 8 8.09–0.37–1.21.76–2.49 ...
75.4932.84Vroom VRM ... ...33.13–4.30...–1.46 –1.35 ...-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