M18
BARRON’S
March1,2021
65.90
7.01
NewFortressEner
NFE .8 dd 47.26
–3.98
.10
13.48
4.62
NewMtnFin NMFC 9.7 dd 12.39
+0.15
.30
6.15
0.98
NYMortgage NYMT 9.6 dd 4.17
+0.08
.10
26.89
10.44
NewellBrands NWL 4.0 dd 23.17
–1.15
.23
11.17
2.49
Newmark
NMRK .4 38 10.02
+0.01
.01
24.22
7.90
NewsCorpA
NWSA
.9 dd 23.45
+0.95
.10
24.11
7.88
NewsCorpB NWS .9 dd 22.92
+0.51
.10
23.39
7.59
NewtekBusSvcs
NEWT 9.2 ... 22.98
+1.00
.50
28.00
20.16
NexImmune
NEXI ... ... 25.91
+2.91
...
145.80
43.37
NexstarMedia NXST 2.0 8
137.55
+12.93
.70
45.15
7.91
NextCure
NXTC ... dd 11.36
–1.98
...
23.80
5.10
NextGenHlthcr NXGN ... cc 18.70
–0.29
...
11.49
4.76
NicholasFin
NICK ... 9 10.26
–0.57
...
93.99
10.34
Nikola
NKLA ... dd 18.10
–3.26
...
9.99
0.72
9F
JFU ... dd 2.00
–0.75
...
79.60
43.25
908Devices MASS ... dd 53.19
–14.86
...
53.38
6.08
NiuTech
NIU ... cc 37.38
–6.81
...
79.16
22.46
Nkarta
NKTX ... dd 48.76
–7.25
...
46.45
9.04
nLIGHT
LASR ... dd 38.12
–6.80
...
16.41
1.81
NobleMidstream
NBLX 5.4 9 14.00
+0.07
.1875
10.00
3.14
Noodles
NDLS ... dd 9.44
–0.25
...
216.87
96.46
Nordson
NDSN .8 41
192.41
+4.53
.39
29.38
6.20
NortheastBank NBN .2 8 25.97
–0.72
.01
16.98
4.70
NorthernTechsIntl
NTIC 1.6 dd 16.21
–0.09
.065
101.88
60.67
NorthernTrust NTRS 2.9 17 95.13
–1.18
.70
14.78
8.72
NorthfieldBanc NFBK 3.2 18 13.69
+0.15
.11
38.74
17.32
NorthrimBanCorp
NRIM 3.6 7 38.49
+2.56
.35
14.88
8.52
NorthwestBcshs
NWBI 5.4 24 14.12
+0.21
.19
38.08
18.52
NorthwestPipe
NWPX
... 13 34.03
+1.06
...
78.08
45.06
Northwestern NWE 4.2 19 58.48
–0.15
.62
24.40
15.12
NortonLifeLock
NLOK 2.6 dd 19.51
–0.95
.125
31.50
21.20
NorwoodFin NWFL 4.1 13 25.54
+1.37
.26
88.50
25.70
NovaMeasuring
NVMI ... 51 84.00
–0.65
...
146.16
66.44
Novanta
NOVT ... cc
132.33
–11.80
...
331.68
6.77
Novavax
NVAX ... dd
231.23
–46.65
...
194.75
53.40
Novocure
NVCR ... cc
149.10
–41.07
...
51.62
13.51
NuanceComms
NUAN ... dd 44.60
–3.56
...
10.59
3.81
NuCana
NCNA ... dd 5.28
–0.45
...
52.38
15.21
NurixTherap NRIX ... dd 35.61
–1.40
...
35.58
11.31
Nutanix
NTNX ... dd 30.29
–3.41
...
67.70
28.55
Nuvasive
NUVA ... dd 60.33
+3.05
...
614.90
180.68
NVIDIA
NVDA .1 80
548.58
–48.48
.16
O
48.24
13.60
ODP
ODP .0 dd 38.27
–6.73
.25
9.85
5.54
OPBancorp OPBK 3.0 11 9.19
–0.14
.07
6.47
1.12
OPKOHealth OPK ... 94 4.50
–0.31
...
9.25
1.24
Orbcomm
ORBC ... dd 7.63
–0.70
...
496.61
251.52
OReillyAuto ORLY ... 19
447.33
–13.08
...
98.26
49.96
OSISystems OSIS ... 28 94.62
+1.97
...
11.25
0.98
O2MicroIntl
OIIM ... ... 7.75
–0.92
...
6.27
2.33
OaktreeSpec OCSL 7.8 10 6.15
+0.04
.12
19.25
2.80
OasisMidstream
OMP
11.3
dd 19.15
+3.25
.54
60.01
20.00
OasisPetrol
OAS .0 dd 56.86
+4.87
.375
6.30
1.63
ObsEva
OBSV ... dd 3.90
–1.15
...
22.93
11.60
OceanFirstFin OCFC 3.1 21 21.73
+0.40
.17
24.30
3.78
OcularTherapeutix
OCUL ... dd 18.34
–0.88
...
46.50
12.56
OdonateTherap
ODT ... dd 21.05
–3.23
...
32.48
16.50
OfficePropIncm
OPI 8.7 cc 25.29
+0.55
.55
31.75
19.20
OhioValleyBanc
OVBC 3.5 13 24.29
–0.19
.21
294.00
88.66
Okta
OKTA ... dd
261.45
–26.91
...
220.64
105.80
OldDomFreight
ODFL .4 38
214.77
–0.87
.20
19.20
11.19
OldNatlBncp ONB 3.1 13 18.13
–0.06
.14
12.75
5.96
Old2ndBcp OSBC .3 13 11.97
+0.51
.01
60.27
35.73
OlemaPharm OLMA ... ... 39.92
–13.72
...
123.52
28.83
Ollie'sBargain OLLI ... 24 82.68
–12.16
...
23.05
7.74
OlympicSteel ZEUS .4 dd 17.84
+1.57
.02
193.60
50.38
OmegaFlex OFLX .6 87
172.50
+20.73
.28
25.46
8.50
Omeros
OMER
... dd 19.94
–3.59
...
137.99
54.24
Omnicell
OMCL ... cc
126.90
–4.03
...
42.33
8.17
ONSemi
ON ... 73 40.27
–1.60
...
37.86
14.60
Oncorus
ONCR ... ... 15.80
–1.75
...
39.61
11.15
1-800-FLOWERS
FLWS ... 18 28.28
–3.31
...
8.07
3.12
180DegreeCap
TURN ... dd 7.38
+0.29
...
59.82
15.00
1LifeHealthcare
ONEM
... dd 47.51
–9.16
...
45.88
5.20
111
YI ... dd 19.54
–0.70
...
38.71
3.41
OneWaterMarine
ONEW
... 10 35.61
+0.01
...
99.89
8.55
Ontrak
OTRK ... dd 58.94
–14.42
...
43.00
9.37
OpenLending LPRO ... dd 38.24
–0.50
...
49.99
29.12
OpenText
OTEX 1.8 cc 44.57
–2.07
.2008
39.24
10.55
OpendoorTech
OPEN ... dd 28.02
–3.56
...
24.90
2.60
OpendoorTechWt
OPENW
... ... 15.82
–3.29
...
13.93
4.60
Opera
OPRA ... 8 12.06
–1.51
...
23.10
5.26
OportunFin OPRT ... dd 16.32
–0.07
...
18.06
9.05
OptheaADR
OPT ... dd 9.45
–1.75
...
12.75
9.53
Optibase
OBAS ... 9 10.40
–0.05
...
4.62
2.05
OpticalCable OCC ... dd 3.70
–0.29
...
10.00
3.14
Optinose
OPTN ... dd 3.88
–0.43
...
20.88
5.74
OptionCare OPCH ... dd 19.19
+0.27
...
19.75
5.23
OraSureTechs OSUR ... dd 10.60
–0.83
...
13.09
3.76
OrchardTherap
ORTX ... dd 6.97
–0.91
...
6.45
1.01
OrganiGram
OGI ... dd 3.03
–0.49
...
40.81
18.60
OricPharm
ORIC ... dd 32.40
–1.71
...
35.41
15.98
OriginBancorp OBNK 1.2 22 34.26
+0.44
.10
13.98
8.89
Orphazyme ORPH ... dd 12.24
–0.65
...
18.65
15.14
OrthoClinical OCDX ... ... 17.30
+0.51
...
48.50
22.11
OrthofixIntl
OFIX ... 38 46.51
+4.50
...
57.42
32.21
OrthoPediatrics
KIDS ... dd 54.46
–1.96
...
9.67
2.81
OsmoticaPharm
OSMT ... dd 3.80
–0.50
...
6.98
1.53
Otonomy
OTIC ... dd 2.92
–2.48
...
51.99
30.95
OtterTail
OTTR 3.8 17 40.52
–1.33
.39
66.96
42.50
OutsetMedical OM ... dd 49.79
–3.17
...
128.50
2.47
Overstock
OSTK ... 56 67.17
–34.03
...
9.40
1.80
OvidTherap
OVID ... dd 2.95
–0.52
...
23.11
8.37
OxfordImmunotec
OXFD ... dd 21.95
+0.01
...
8.40
1.86
OxfordLane OXLC
13.0
dd 6.25
–0.15
.0675
5.35
2.04
OxfordSquare OXSQ
11.0
dd 3.82
–0.07
.035
39.21
17.24
OysterPtPharma
OYST ... dd 19.81
–3.24
...
68.77
38.09
OzonHoldings OZON ... ... 59.35
–7.13
...
PQ
64.45
22.00
PAMTransport PTSI ... 19 57.99
–1.31
...
8.26
3.75
P&FIndustries PFIN ... dd 6.55 ... ...
15.50
7.31
PCBBancorp PCB 2.9 13 13.93
+0.41
.10
55.21
30.10
PCConnection CNXN .0 22 46.01
–6.66
.32
11.05
3.95
PCTEL
PCTI 2.9 42 7.56
–0.45
.055
39.08
4.51
PDCEnergy PDCE ... dd 34.95
+6.26
...
26.42
8.61
PDFSolutions PDFS ... dd 18.36
+0.03
...
14.45
7.31
PDLCommBncp
PDLB ... dd 10.18
–0.23
...
10.19
6.41
PICO
PICO ... 40 9.14
–0.09
...
16.58
9.85
PLBYGroup PLBY ... dd 13.18
–1.14
...
63.22
31.05
PMVPharm PMVP ... ... 37.63
–4.35
...
38.76
10.61
PPD
PPD ... cc 35.06
–1.84
...
47.35
19.40
PRAGroup
PRAA ... 12 36.86
+0.88
...
155.00
58.67
PRAHealthSci PRAH ... 49
147.41
+19.68
...
7.89
1.77
PRGXGlobal PRGX ... dd 7.63
+0.03
...
147.67
43.90
PTC
PTC ... cc
136.94
–9.79
...
70.82
30.79
PTCTherap PTCT ... dd 57.10
–0.98
...
103.19
49.11
Paccar
PCAR 1.4 24 90.99
–4.20
.32
53.69
2.20
PacBiosciCA PACB ... cc 30.57
–12.46
...
7.63
2.95
PacificMercBncp
PMBC ... 21 7.40
+0.33
...
41.97
13.93
PacificPremBncp
PPBI 3.0 93 40.30
+1.65
.30
80.00
27.46
PaciraBioSci PCRX ... 22 73.50
–2.37
...
19.61
10.40
PactivEvergreen
PTVE 2.9 ... 13.98
–2.37
.10
39.47
13.84
PacWestBancorp
PACW
2.8 dd 36.24
–0.52
.25
121.87
39.21
Palomar
PLMR ... cc 85.13
–14.66
...
40.11
10.61
PanAmerSilver
PAAS .8 39 33.02
+0.53
.07
60.71
10.28
PandionTherap
PAND ... dd 60.20
+36.80
...
110.33
28.55
PapaJohn's PZZA 1.0 71 90.19
–13.49
.225
8.75
2.50
ParatekPharma
PRTK ... dd 7.48
–0.07
...
34.60
10.78
Park-Ohio
PKOH 1.5 dd 32.33
–0.10
.125
6.46
2.90
PartnerComms
PTNR ... cc 5.00
+0.40
...
38.23
8.09
PassageBio PASG ... dd 18.02
–2.28
...
23.28
17.23
PatriaInvts
PAX ... ... 19.35
–1.86
...
85.03
16.70
PatrickIndustries
PATK 1.4 19 78.93
–3.02
.28
13.66
3.83
PatriotNatBncp
PNBK ... dd 10.87
+0.88
...
14.63
8.06
PatriotTransport
PATI .0 71 10.41
+0.05
3.00
36.88
12.93
Patterson
PDCO 3.3 dd 31.06
–0.57
.26
7.83
1.61
PattersonUTIEn
PTEN 1.1 dd 7.40
+1.12
.02
99.95
47.87
Paychex
PAYX 2.7 31 91.07
+0.82
.62
218.34
66.98
Paylocity
PCTY ... cc
191.19
–15.05
...
309.14
82.07
PayPal
PYPL ... 73
259.85
–27.07
...
29.15
11.15
PeapackGladFinl
PGC .7 20 27.51
+0.73
.05
148.80
38.01
Pegasystems PEGA .1 dd
132.35
–13.86
.03
171.09
17.70
Peloton
PTON ... cc
120.47
–19.24
...
129.00
3.75
PennNational PENN ... dd
115.78
–4.57
...
19.09
0.99
PennVirginia PVAC ... dd 14.64
+0.85
...
69.56
9.40
Pennant
PNTG ... cc 52.78
–6.29
...
6.10
1.76
PennantPark PNNT 8.5 11 5.64
–0.05
.12
31.99
18.72
PennsWoodsBncp
PWOD
5.4 11 23.83
+1.03
.32
19.40
9.37
People'sUtdFin
PBCT 4.0 14 17.94
+2.26
.18
33.21
17.91
PeoplesBncpOH
PEBO 4.5 18 31.14
–0.13
.35
28.49
13.30
PeoplesBncpNC
PEBK 2.7 12 23.38
+0.20
.16
46.95
29.01
PeoplesFinSvcs
PFIS 3.5 10 41.88
+1.48
.37
148.77
101.42
PepsiCo
PEP 3.2 25
129.19
–3.32
1.0225
17.77
7.11
PerdoceoEduc PRDO ... 7 12.87
–0.63
...
63.56
18.88
Perficient
PRFT ... 60 55.69
–3.63
...
2.17
0.54
PerformantFin PFMT ... dd 1.35
–0.05
...
26.07
3.43
PerionNetwork PERI ... 59 19.85
–2.78
...
8.97
4.51
Perma-PipeIntl PPIH ... dd 6.61
–0.71
...
53.46
4.27
Personalis
PSNL ... dd 30.83
–7.93
...
31.08
19.81
PetcoHealth
WOOF
... ... 19.93
–3.66
...
39.29
15.83
PetIQ
PETQ ... dd 34.47
+0.48
...
57.00
21.20
PetMedExpress
PETS 3.2 23 34.71
–0.51
.28
21.99
12.68
Pharming
PHAR ... 23 13.64
–0.09
...
42.86
23.06
Pharvaris
PHVS ... ... 37.99
+2.08
...
6.85
2.60
PhaseBioPharm
PHAS ... dd 3.88
–0.60
...
64.54
22.06
PhathomPharm
PHAT ... dd 44.05
–3.83
...
36.22
7.00
Phenixfin
PFX ... dd 30.50
–0.31
...
28.51
16.27
PhibroAnimal PAHC 2.2 20 21.57
–1.31
.12
13.65
8.31
Photronics
PLAB ... 24 11.91
–1.42
...
23.29
14.06
PilgrimPride
PPC ... 59 22.39
–0.08
...
212.60
30.20
Pinduoduo
PDD ... dd
171.16
–24.82
...
86.00
27.80
PinnacleFinPtrs
PNFP .9 20 81.17
+0.02
.18
2.99
0.75
PintecTech
PT ... ... 1.40
–0.70
...
4.84
1.85
Pixelworks
PXLW ... dd 3.59
–0.26
...
14.71
3.00
PlainsAllAmPipe
PAA 8.5 dd 8.44
+0.08
.18
15.03
3.04
PlainsGP
PAGP 8.4 dd 8.62
+0.10
.18
7.49
1.30
PlayaHotels PLYA ... dd 7.17
+0.05
...
36.06
28.51
Playtika
PLTK ... cc 29.75
–2.61
...
86.87
35.16
Plexus
PLXS ... 20 83.98
+0.94
...
43.92
19.43
PliantTherap PLRX ... dd 33.09
–0.07
...
22.69
6.59
Pluralsight
PS ... dd 20.59
–0.46
...
19.45
8.64
PolyPid
PYPD ... dd 11.16
–2.84
...
401.29
160.35
Pool
POOL .7 37
334.77
+8.69
.58
70.68
23.69
Popular
BPOP 2.4 11 66.82
+2.93
.40
2.28
0.75
PortmanRidge PTMN
11.9
dd 2.02
+0.01
.06
17.62
7.63
PoseidaTherap
PSTX ... dd 11.04
+0.23
...
104.98
55.50
Poshmark
POSH ... ... 58.06
–12.94
...
5.95
1.50
Potbelly
PBPB ... dd 4.99
–0.12
...
54.57
22.40
PotlatchDelt
PCH 3.2 21 50.75
–2.44
.41
34.20
15.62
PowellIndustries
POWL 3.3 27 31.13
+2.08
.26
99.05
38.57
PowerIntegrations
POWI .6 75 88.37
–6.82
.13
9.33
2.55
PowerFleet PWFL ... dd 7.87
–0.03
...
60.95
23.90
PraxisPrecision
PRAX ... ... 43.50
–6.51
...
11.10
1.26
Precigen
PGEN ... dd 8.44
+0.63
...
16.60
4.46
PrecisionBio
DTIL ... dd 11.96
–0.29
...
60.74
20.04
PreferredBankLA
PFBC 2.1 12 57.95
+4.77
.30
79.00
36.16
PreformedLine PLPC 1.1 11 73.36
+4.96
.20
95.38
23.69
PreludeTherap PRLD ... ... 62.33
–14.63
...
17.38
8.21
PremierFinBncp
PFBI 3.9 10 15.54
+0.15
.15
32.75
10.98
PremierFinl
PFC 3.1 19 30.66
+0.99
.24
37.79
27.11
Premier
PINC 2.2 17 33.82
–0.01
.19
104.90
41.15
PriceSmart
PSMT .7 34 96.45
–3.52
.35
36.26
9.42
PrimorisSvcs PRIM .7 15 33.47
+1.46
.06
61.57
23.31
PrincipalFin
PFG 4.0 11 56.58
+1.48
.56
19.60
9.63
ProfessionalHldg
PFHD ... 30 16.00 ... ...
15.92
3.08
Progenity
PROG ... dd 5.47
–0.12
...
49.23
28.09
ProgressSoftware
PRGS 1.6 24 42.54
–2.44
.175
53.48
15.59
Progyny
PGNY ... 91 42.09
–8.59
...
140.91
83.81
Proofpoint
PFPT ... dd
120.92
–18.21
...
8.69
3.40
ProQRTherap PRQR ... dd 4.57
–0.39
...
8.03
3.68
ProspectCapital
PSEC 9.9 6 7.29
–0.30
.06
27.24
5.30
ProtagonistTherap
PTGX ... dd 23.57
–2.06
...
67.08
15.86
ProtaraTherap TARA ... dd 17.20
–4.61
...
23.10
10.95
ProtectiveInsA
PTVCA
1.7 dd 22.91
+0.01
.10
23.03
10.23
ProtectiveInsB
PTVCB
1.7 dd 22.91
–0.03
.10
27.20
7.10
Prothena
PRTA ... dd 22.32
–0.93
...
20.05
4.72
ProventionBio PRVB ... dd 12.72
–2.13
...
20.53
11.40
ProvidentFin PROV 3.6 22 15.75
–0.15
.14
18.36
9.53
PrudentialBncp
PBIP 2.1 13 13.55
–0.17
.07
74.65
22.42
PubMatic
PUBM ... ... 64.81
+18.10
...
69.48
37.64
Pulmonx
LUNG ... dd 56.83
–0.79
...
14.14
5.50
PumaBiotech PBYI ... dd 9.96
–1.77
...
63.95
33.00
PureTechHealth
PRTC ... 3 54.74
–3.27
...
41.08
4.42
PurpleInnovation
PRPL ... dd 36.79
–3.26
...
9.02
4.90
Puyi
PUYI ... dd 6.06
–1.20
...
75.37
28.21
QADA
QADA .4 dd 64.20
–2.42
.072
53.00
20.53
QADB
QADB .5 dd 46.00
+0.75
.06
12.60
2.26
Q&KIntl
QK ... dd 2.59
–0.55
...
44.00
22.39
QCRHoldings QCRH .6 11 41.40
–0.05
.06
20.84
8.62
QIWI
QIWI 8.8 7 10.69
–0.80
.34
22.00
5.40
QilianIntl
QLI ... ... 5.50
–1.43
...
191.83
67.54
Qorvo
QRVO ... 42
174.73
–4.66
...
167.94
58.00
Qualcomm
QCOM
1.9 23
136.19
–8.75
.65
57.28
37.35
QualtricsIntl
XM ... dd 38.00
–7.09
...
148.84
63.37
Qualys
QLYS ... 43 97.16
–5.31
...
92.57
10.90
Quanterix
QTRX ... dd 75.75
–14.89
...
9.15
1.26
Quantum
QMCO
... dd 8.34
–0.06
...
22.99
6.52
Quhuo
QH ... dd 6.98
–1.97
...
306.72
72.99
Quidel
QDEL ... 9
164.26
–18.33
...
25.99
5.76
QuinStreet
QNST ... 42 23.89
–0.71
...
10.38
2.40
Quotient
QTNT ... dd 4.49
–1.01
...
28.46
2.28
QurateRetailB
QRTEB
.0 8 12.44
–0.76
1.50
13.76
1.73
QurateRetailA
QRTEA
.0 8 12.42
–0.78
1.50
5.64
1.53
Qutoutiao
QTT ... dd 3.49
–1.17
...
R
41.86
10.52
RaptTherap RAPT ... dd 18.15
–2.03
...
20.23
10.61
RBBBancorp RBB 2.6 11 18.80
–0.28
.12
204.04
77.63
RBCBearings ROLL ... 51
199.06
+8.98
...
67.55
6.52
RCIHospitality RICK .2 dd 64.25
+3.31
.04
12.49
1.02
RCMTech
RCMT ... dd 3.97
–0.81
...
50.26
20.03
REGENXBIO RGNX ... dd 40.91
–2.31
...
6.50
3.31
RFIndustries RFIL .0 dd 5.84
–0.21
.02
31.98
22.08
RGCResources
RGCO
3.3 16 22.71
–0.28
.185
10.20
3.00
RISEEducation
REDU ... dd 5.90
–0.06
...
31.28
7.12
R1RCM
RCM ... 86 27.64
–1.55
...
25.76
15.25
RackspaceTech
RXT ... dd 21.02
+0.09
...
14.77
6.57
RadiusGlbInfr RADI ... ... 12.38
–1.82
...
23.84
10.15
RadiusHealth RDUS ... dd 18.61
–0.08
...
22.32
5.81
RadNet
RDNT ... dd 18.44 ... ...
31.96
16.02
Radware
RDWR
... cc 26.06
–1.29
...
5.35
1.75
RamacoRscs METC ... dd 4.65
–0.23
...
22.30
9.01
Rambus
RMBS ... dd 20.98
–1.08
...
24.70
7.92
RandolphBancorp
RNDB ... 5 19.90
–0.09
...
94.60
31.34
Rapid7
RPD ... dd 76.24
–6.89
...
12.69
2.90
RattlerMidstrm RTLR 7.3 15 11.00
+0.75
.20
42.86
16.01
RavenIndustries
RAVN .0 65 39.20
–1.96
.13
5.76
0.32
RealNetworks
RNWK
... dd 4.37
+0.82
...
89.20
36.91
RealPage
RP ... cc 86.78
–0.24
...
30.22
5.00
RealReal
REAL ... dd 25.54
–2.68
...
209.91
88.17
ReataPharm RETA ... dd
122.26
–3.02
...
53.26
29.90
RedRiverBcshs
RRBI .5 14 51.90
+0.90
.06
31.69
4.04
RedRobin
RRGB ... dd 30.69
+1.34
...
30.73
2.76
RedRockResorts
RRR .0 dd 30.17
+0.97
.10
98.45
9.63
Redfin
RDFN ... dd 75.74
–20.85
...
11.52
3.26
RedHillBio
RDHL ... dd 9.50
–1.41
...
62.34
31.80
RegencyCtrs REG 4.3 cc 54.78
+1.98
.595
664.64
418.01
RegenPharm REGN ... 15
450.57
–19.80
...
64.37
32.56
RelayTherap RLAY ... dd 41.27
–2.34
...
54.00
23.25
RelmadaTherap
RLMD ... dd 33.34
–4.01
...
29.12
9.91
RenalytixAI
RNLX ... ... 22.80
–1.51
...
41.75
18.22
Renasant
RNST 2.2 26 39.28
–0.16
.22
117.00
16.05
RenewableEnergy
REGI ... 6 77.77
–19.18
...
58.52
11.69
Rent-A-Center RCII 2.1 16 57.76
+5.34
.31
46.44
21.45
RepareTherap RPTX ... ... 32.90
+0.39
...
228.84
78.41
Repligen
RGEN ... cc
212.39
–1.96
...
54.85
8.58
Replimune
REPL ... dd 34.63
–3.29
...
43.98
27.05
RepublicBcpKYA
RBCAA
2.9 10 42.04
–0.04
.308
3.80
1.80
RepublicFirstBncp
FRBK ... 54 3.55
+0.10
...
13.37
8.66
ResourcesConnect
RGP 4.4 34 12.76
+0.42
.14
16.54
5.84
RetailOppor ROIC 2.8 57 15.81
+0.04
.11
34.62
11.78
RevanceTherap
RVNC ... dd 26.26
–1.74
...
56.18
17.35
RevolutionMed
RVMD ... dd 45.68
+0.94
...
36.00
21.61
ReynoldsCnsmr
REYN 3.3 16 27.61
–1.72
.23
43.26
12.99
RhythmPharm RYTM ... dd 25.92
–1.30
...
11.25
1.95
RibbonComms RBBN ... 17 8.64
–0.99
...
8.39
3.10
RichardsonElec
RELL 3.8 dd 6.27
–0.50
.06
5.50
1.23
RigelPharm
RIGL ... dd 4.15
–0.51
...
11.19
0.77
RigNet
RNET ... dd 9.27
–1.04
...
8.78
2.22
RiminiStreet RMNI ... dd 7.77
–0.59
...
6.86
3.77
RiverviewBncp RVSB 3.0 15 6.60
+0.87
.05
12.10
4.00
RiverviewFinl RIVE .0 dd 9.50
–0.02
.075
67.48
9.01
RocketPharm RCKT ... dd 55.58
–1.54
...
3.85
0.83
RockwellMedical
RMTI ... dd 1.35
–0.28
...
44.05
14.96
RockyBrands RCKY 1.3 15 43.59
+7.96
.14
8.19
2.55
RockyMtnChoc
RMCF .0 dd 5.29
–0.37
.12
486.72
58.22
Roku
ROKU ... dd
395.48
–71.83
...
29.48
12.85
Root
ROOT ... ... 13.49
–4.32
...
123.90
56.30
RossStores ROST .0 cc
116.64
–2.31
.285
147.64
59.78
RoyalGold
RGLD 1.2 27
103.71
–4.11
.30
56.50
34.80
RoyaltyPharma
RPRX 1.5 18 46.57
–0.94
.17
15.99
3.35
RubiusTherap RUBY ... dd 10.38
–2.26
...
7.78
2.26
RuhnnHolding RUHN ... dd 3.43
+0.03
...
47.35
18.17
RushEntA
RUSHA
1.7 21 42.43
+1.24
.18
43.48
14.43
RushEntB
RUSHB
1.9 19 37.95
–0.64
.18
23.80
2.32
RuthsHospitality
RUTH .0 dd 22.81
+2.13
.15
118.17
44.44
Ryanair
RYAAY
... dd
107.52
+2.38
...
S
34.61
16.98
S&TBancorp STBA 3.9 54 28.88
+0.68
.28
328.37
205.20
SBAComm SBAC .9 cc
255.13
–6.64
.58
10.50
4.20
SCYNEXIS SCYX ... dd 7.78
–1.03
...
62.45
35.41
SEIInvestments
SEIC 1.3 19 56.00
–2.02
.37
33.45
7.20
SI-BONE
SIBN ... dd 31.39
–0.27
...
8.10
3.96
SIGATech
SIGA ... 16 6.32
–0.05
...
45.68
26.04
Sina
SINA ... dd 43.17
–0.19
...
16.14
5.60
SLM
SLM .8 7 15.79
+0.73
.03
19.80
7.42
SLRInvt
SLRC 8.5 dd 19.35
+0.34
.41
17.65
6.30
SLRSrInvt
SUNS 7.9 19 15.24
+0.49
.10
50.30
16.42
SMARTGlobal SGH ... cc 46.69
–2.81
...
5.96
1.32
SMTC
SMTX ... 43 5.84
–0.06
...
12.08
6.75
SocTelemed TLMD ... ... 7.95
–1.01
...
2.40
0.60
SocTelemedWt
TLMDW
... ... 1.30
–0.33
...
46.67
0.55
SPIEnergy
SPI ... dd 8.91
–1.32
...
39.17
14.44
SPPlus
SP ... dd 33.15
+2.39
...
118.06
31.28
SPSCommerce
SPSC ... 80
100.73
–9.69
...
74.00
29.51
SS&CTech SSNC 1.0 28 66.28
–0.16
.16
25.32
9.00
SSRMining SSRM 1.4 20 14.19
–0.89
.05
550.40
127.39
SVBFin
SIVB ... 22
505.36
–35.04
...
28.12
9.35
SVMK
SVMK ... dd 18.62
–3.20
...
20.83
5.55
SabraHealthcare
SBRA 7.0 26 17.22
–0.65
.30
15.49
3.30
Sabre
SABR .0 dd 14.69
–0.06
.14
91.03
65.45
SafetyInsurance
SAFT 4.6 9 79.08
+1.58
.90
31.95
16.25
SagaComm
SGA .0 dd 20.68
+0.88
.32
98.39
25.01
SageTherap SAGE ... 8 85.00
+2.67
...
214.57
61.46
Saia
SAIA ... 39
200.53
–11.98
...
3.49
0.65
SalemMedia SALM .0 dd 2.55
–0.35
.025
44.60
29.99
SanaBiotech SANA ... ... 30.74
–4.59
...
158.96
102.13
SandersonFarms
SAFM 1.2 cc
152.50
–0.94
.44
39.76
18.00
SandySpringBncp
SASR 3.4 18 37.58
+0.59
.32
93.46
66.35
Sanfilippo
JBSS .8 18 86.46
–3.62
2.50
19.43
4.81
SangamoTherap
SGMO
... dd 11.49
–1.72
...
36.22
18.34
Sanmina
SANM ... 16 35.62
+0.82
...
55.00
37.62
Sanofi
SNY 2.6 9 45.89
–0.75
1.6994
35.85
13.55
SapiensInt
SPNS ... 49 31.38
–1.88
...
181.83
77.01
SareptaTherap
SRPT ... dd 87.06
+1.68
...
36.10
3.50
SatsumaPharm
STSA ... dd 5.68
–0.97
...
3.17
1.00
Savara
SVRA ... dd 1.70
–0.02
...
34.10
13.78
ScanSource SCSC ... dd 28.44
+0.07
...
42.19
10.09
SchnitzerSteel SCHN 2.2 58 34.54
–1.22
.1875
66.72
9.53
ScholarRock SRRK ... dd 54.10
+2.31
...
34.35
18.80
Scholastic
SCHL 2.1 dd 28.80
+0.59
.15
117.00
27.04
Schrodinger SDGR ... dd
102.48
–2.55
...
49.63
3.76
ScientificGames
SGMS ... dd 46.83
–0.40
...
21.74
5.82
SciPlay
SCPL ... 21 18.15
–3.30
...
47.86
5.34
ScopusBio
SCPS ... ... 9.27
–1.40
...
45.00
1.90
ScoreMedia
SCR ... dd 26.99
–9.71
...
11.99
5.00
scPharm
SCPH ... dd 7.38
–0.10
...
20.25
5.36
ScrippsEW
SSP 1.1 46 18.82
–0.31
.05
3.94
0.69
SeaChange SEAC ... dd 1.18
–0.17
...
38.24
13.30
SeacoastBkgFL
SBCF ... 25 35.95
+1.17
...
77.07
39.02
Seagate
STX 3.7 19 73.23
+0.09
.67
213.94
90.57
Seagen
SGEN ... 46
151.11
–6.64
...
20.70
4.02
SeaSpine
SPNE ... dd 18.92
+0.84
...
6.95
2.11
SecooHolding SECO ... 55 2.76
–0.29
...
16.31
5.29
SecureWorks
SCWX
... dd 14.43
–1.37
...
9.96
3.67
SecurityNatFin
SNFCA
... 3 9.01
–0.22
...
86.55
44.00
Seer
SEER ... ... 48.23
–13.53
...
11.40
5.98
SelectBancorp SLCT ... 24 10.94
+0.80
...
5.70
1.42
SelectaBiosci SELB ... dd 4.22
–0.47
...
70.74
37.05
SelectiveIns
SIGI 1.5 17 67.83
+0.66
.25
83.94
26.03
Semtech
SMTC ... cc 73.31
–6.72
...
59.00
25.04
SenecaFoodsA
SENEA
... 4 54.46
+2.27
...
56.04
27.53
SenecaFoodsB
SENEB
... 4 54.33
+3.49
...
26.50
15.45
SenseiBiotherap
SNSE ... ... 16.50
–3.39
...
38.50
2.52
SeresTherap MCRB ... dd 19.04
–5.41
...
18.65
3.59
ServiceProperties
SVC .3 dd 12.84
+0.45
.01
2.18
0.53
ServiceSource SREV ... dd 1.61
–0.18
...
51.49
21.76
ServisFirstBcshs
SFBS 1.6 16 49.56
+2.57
.20
3.54
0.37
SesenBio
SESN ... dd 2.72
–0.45
...
23.93
10.00
17Educ&Tech
YQ ... dd 13.86
–3.05
...
60.52
17.51
ShattuckLabs STTK ... ... 41.30
–4.41
...
59.93
38.35
ShenandoahTel
SHEN .8 24 44.35
+0.89
.34
44.04
30.04
ShoalsTech SHLS ... ... 32.62
–7.55
...
143.79
22.01
ShockwaveMed
SWAV ... dd
116.76
–15.21
...
53.82
12.56
ShoeCarnival SCVL .7 59 48.96
+1.50
.09
15.69
7.63
ShoreBancshares
SHBI 3.1 12 15.30
+0.82
.12
34.96
9.01
Shyft
SHYF .3 ... 32.89
–0.18
.025
8.93
1.00
Sientra
SIEN ... dd 7.78
–0.81
...
26.43
13.05
SierraBancorp BSRR 3.5 10 23.85
–0.44
.21
16.92
8.55
SierraOncology
SRRA ... dd 14.74
+0.74
...
22.22
4.31
SierraWireless SWIR ... dd 16.82
–1.98
...
54.32
22.00
SigilonTherap SGTX ... ... 26.60
–9.05
...
231.15
68.98
SignatureBank SBNY 1.0 22
218.34
–2.50
.56
40.44
24.65
SilganHoldings
SLGN 1.5 14 37.56
–1.12
.14
59.27
20.93
Silicom
SILC ... 64 50.87
–0.82
...
163.43
65.09
SiliconLab
SLAB ... cc
155.74
–7.10
...
64.40
26.72
SiliconMotion
75.80
20.84
SilkRoadMed SILK ... dd 54.77
–0.93
...
54.41
24.22
SilverbackTherap
SBTX ... ... 48.06
–3.28
...
15.98
6.21
SilvercrestAsset
SAMG 4.6 13 14.04
+0.01
.16
30.73
13.75
SimmonsFirstNat
SFNC 2.5 13 29.28
+1.15
.18
37.04
10.58
SinclairBroadcast
SBGI 2.6 dd 30.93
–2.12
.20
5.74
1.41
SioGeneTherap
SIOX ... dd 2.64
–0.51
...
12.77
5.06
SiriusIntlIns
SG ... dd 12.50
+0.01
...
8.14
4.11
SiriusXM
SIRI 1.0 cc 5.85
–0.16
.0146
151.78
15.42
SiTime
SITM ... dd 97.43
–26.38
...
60.79
10.58
SkyWest
SKYW .0 dd 56.37
+2.64
.14
195.82
67.90
Skyworks
SWKS 1.1 28
177.82
–14.35
.50
144.31
15.27
SleepNumber SNBR ... 28
137.13
+15.20
...
3.40
0.55
SmartSand
SND ... 3 3.26
+0.25
...
16.08
3.64
SmileDirectClub
SDC ... dd 11.60
–0.30
...
23.57
4.24
Smith&Wesson
SWBI 1.2 25 17.21
–1.22
.05
17.40
8.03
SoYoungIntl
SY ... cc 15.02
–1.14
...
25.71
5.41
Sohu.com
SOHU ... dd 18.26
–3.41
...
11.14
5.00
SolGelTech SLGL ... dd 8.90
–1.10
...
377.00
67.02
SolarEdgeTech
SEDG ... cc
298.31
–23.68
...
11.58
1.93
SolidBiosci
SLDB ... dd 7.97
+0.96
...
41.55
6.58
Sonos
SONO ... cc 38.94
+2.09
...
29.00
24.05
SoteraHealth SHC ... ... 26.15
–1.84
...
5.75
1.43
SotherlyHotels SOHO ... dd 3.68
+0.22
...
20.72
11.30
SouthPlainsFin
SPFI 1.0 8 19.30
–0.26
.05
85.52
40.42
SouthState
SSB 2.4 61 78.86
–3.06
.47
45.24
20.89
SouthernFirstBcsh
SFST ... 19 44.00
+1.16
...
38.00
17.30
SoMOBancorp
SMBC 1.7 10 36.74
+1.40
.16
14.89
7.58
SoNtlBcpVA SONA 2.8 15 14.20
+0.81
.10
36.36
23.51
SouthsideBcshs
SBSI 3.7 14 34.58
+0.44
.32
12.40
5.25
SparkEnergy SPKE 7.3 9 9.97
–1.08
.1813
23.94
9.00
SpartanNash SPTN 4.2 9 18.23
+0.01
.1925
5.24
1.74
SpectrumPharm
SPPI ... dd 3.43
–0.24
...
23.64
5.25
SperoTherap SPRO ... dd 18.17
–2.37
...
21.75
8.96
SpiritofTexas STXB 1.7 12 20.76
+0.50
.09
225.89
93.92
Splunk
SPLK ... dd
143.01
–26.65
...
12.86
8.53
SpokHoldings SPOK 4.7 dd 10.72
+0.62
.125
18.46
4.08
SportsmansWrhs
SPWH
... 11 16.94
–0.57
...
96.48
19.50
SpringWorks SWTX ... dd 86.05
–5.15
...
28.00
13.00
SproutsFarmersMkt
SFM ... 10 21.11
–0.77
...
35.60
15.12
SpruceBio
SPRB ... ... 20.90
+1.24
...
128.23
23.20
StaarSurgical STAA ... cc
104.01
–19.33
...
325.13
95.67
Stamps.com STMP ... 20
181.93
–22.96
...
14.99
3.86
StarBulkCarriers
SBLK .9 cc 14.08
+0.60
.05
8.84
1.99
StarEquity
STRR ... dd 3.38
–0.95
...
109.48
50.02
Starbucks
SBUX 1.7 cc
108.03
+4.66
.45
28.76
12.07
StateAutoFin STFC 2.1 70 18.74
+1.21
.10
5.00
0.90
StealthBioTher MITO ... dd 1.63
–0.49
...
3.32
1.51
StealthGas
GASS ... 8 2.65
–0.45
...
44.57
14.98
SteelDynamics
STLD 2.4 16 41.58
+0.74
.25
41.00
22.72
StepStone
STEP ... cc 36.01
+0.96
...
79.50
38.45
Stericycle
SRCL ... dd 64.87
–2.30
...
24.49
6.72
SterlingCnstr STRL ... 11 22.78
+1.95
...
38.77
16.38
StevenMadden
SHOO 1.6 dd 36.99
+0.52
.15
113.76
10.90
StitchFix
SFIX ... dd 76.31
–3.31
...
51.70
22.98
StockYardsBncp
SYBT 2.2 19 49.27
+0.39
.27
71.58
15.82
StokeTherap STOK ... dd 59.89
–0.97
...
95.12
17.72
StoneCo
STNE ... cc 85.81
–6.53
...
65.44
28.01
StoneX
SNEX ... 7 57.69
–2.24
...
56.95
11.89
Stratasys
SSYS ... dd 34.49
–9.43
...
187.98
81.83
StrategicEd STRA 2.6 19 90.92
–3.30
.60
67.28
11.74
Strattec
STRT .0 26 51.52
–5.86
.14
30.46
12.00
StratusProp STRS ... dd 24.29
–0.31
...
4.63
1.50
StrongbridgeBio
SBBP ... dd 3.14
–0.30
...
24.76
13.48
SummitFin
SMMF 2.8 10 24.09
+2.35
.17
18.25
6.50
SummitStateBk
SSBI 3.0 9 16.20
+1.00
.12
12.30
1.28
SummitTherap SMMT ... ... 6.77
–0.56
...
46.37
16.71
SumoLogic
SUMO
... dd 30.38
–6.25
...
9.56
1.00
SundanceEnergy
SNDE ... ... 2.46
–0.23
...
17.07
1.33
SunOpta
STKL ... dd 15.54
–0.66
...
57.52
2.64
SunPower
SPWR
... 15 34.77
–2.99
...
100.93
7.84
SunRun
RUN ... cc 62.58
–5.92
...
35.08
15.76
SuperMicroComp
SMCI ... 20 32.63
+0.95
...
28.58
6.10
SuperiorGroup SGC 1.7 12 23.82
–1.31
.10
31.99
13.12
SupernusPharms
SUPN ... 11 26.87
–2.74
...
14.40
1.38
SurfaceOncol SURF ... dd 8.48
–1.02
...
4.02
1.46
Surgalign
SRGA ... dd 2.44
–0.09
...
42.87
4.00
SurgeryPartners
SGRY ... dd 39.47
+0.27
...
54.92
22.06
Surmodics
SRDX ... cc 52.15
+0.13
...
28.30
6.00
SutroBioph
STRO ... dd 22.20
–2.24
...
43.68
22.12
SykesEnterprises
SYKE ... 29 40.86
–1.07
...
2.20
0.79
Synacor
SYNC ... dd 2.13
–0.03
...
14.25
3.81
Synalloy
SYNL ... dd 8.67
+0.21
...
137.89
44.41
Synaptics
SYNA ... 34
134.03
–1.03
...
6.59
2.17
Synchronoss SNCR ... dd 4.43
–0.62
...
27.85
6.88
SyndaxPharm SNDX ... dd 24.41
+0.99
...
81.35
30.02
SyneosHealth SYNH ... 42 77.35
+1.73
...
5.11
1.35
Synlogic
SYBX ... dd 3.79
–1.11
...
300.91
104.90
Synopsys
SNPS ... 53
245.21
–22.86
...
7.89
0.54
SyprisSolutions
SYPR ... 44 4.12
+0.64
...
15.65
4.26
SyrosPharm SYRS ... dd 8.40
–2.99
...
T
48.16
16.96
TCFFinancial TCF 3.1 32 44.82
+0.10
.35
12.95
4.30
TCGBDC
CGBD
10.3
dd 12.46
+0.41
.05
35.86
5.84
TCR2Therap TCRR ... dd 26.46
–2.41
...
23.55
5.25
TelaBio
TELA ... dd 15.37
–0.38
...
21.14
3.44
TFFPharm
TFFP ... dd 14.22
–2.67
...
22.47
12.65
TFSFin
TFSL 5.7 67 19.53
–0.01
.28
135.54
63.50
T-MobileUS TMUS ... 43
119.97
–0.13
...
81.36
9.19
TPIComposites
TPIC ... dd 47.66
–22.84
...
169.00
82.51
TRowePrice
TROW
2.7 16
162.14
–0.63
1.08
91.08
26.28
TTEC
TTEC .9 38 84.14
+0.03
2.14
14.95
8.06
TTMTech
TTMI ... dd 14.12
–0.36
...
3.79
0.24
T2Biosystems TTOO ... dd 2.29
–0.54
...
69.31
30.12
TabulaRasaHlth
TRHC ... dd 40.55
–7.67
...
64.53
29.47
TactileSystems
TCMD ... dd 50.82
–9.50
...
12.65
2.48
TaiwanLiposome
TLC ... dd 5.34
–0.37
...
214.91
100.00
TakeTwoSoftware
TTWO ... 43
184.46
–10.40
...
63.43
18.30
Talend
TLND ... dd 50.73
–5.01
...
33.90
16.26
TalisBiomed
TLIS ... ... 17.26
–4.99
...
123.74
43.69
TandemDiabetes
TNDM ... dd 95.99
–2.11
...
5.36
1.50
TarenaIntl
TEDU ... dd 3.01
–0.11
...
63.69
15.32
TarsusPharm TARS ... ... 36.25
–2.51
...
8.34
3.00
TatTechnologies
TATT ... dd 5.60
–0.61
...
33.35
18.16
TayshaGene TSHA ... ... 25.59
–5.15
...
101.12
16.82
TechTarget
TTGT ... cc 83.63
–7.87
...
15.32
6.15
Ericsson
ERIC 1.1 21 12.53
–0.32
.0546
6.46
0.46
Teligent
TLGT ... dd .89
–0.29
...
41.84
18.08
Telos
TLS ... dd 33.32
–2.27
...
201.70
48.78
10xGenomics TXG ... dd
177.99
–12.74
...
58.45
16.28
Tenable
TENB ... dd 40.91
–3.93
...
147.90
42.87
Teradyne
TER .3 30
128.61
–13.98
.10
23.68
14.83
TernsPharm TERN ... ... 22.65
+1.95
...
27.80
19.23
TerritBanc
TBNK 3.7 12 24.58
+0.13
.23
900.40
70.10
Tesla
TSLA ... cc
675.50
–105.80
...
9.25
4.12
TesscoTech TESS ... dd 7.01
–1.52
...
144.69
63.61
TetraTech
TTEK .5 42
138.37
–4.82
.17
80.88
19.10
TexasCapBcshs
TCBI ... 69 76.20
+1.24
...
181.80
93.09
TexasInstruments
TXN 2.4 29
172.27
–6.08
1.02
95.93
25.15
TexasRoadhouse
TXRH .0 cc 90.88
+2.97
.36
21.50
3.36
TheBancorp TBBK ... 15 20.27
–0.18
...
2.75
0.85
TherapeuticsMD
TXMD ... dd 1.52
–0.25
...
31.35
14.48
TheravanceBio
TBPH ... dd 16.57
–2.22
...
8.50
2.29
36Kr
KRKR ... dd 3.95
–1.05
...
32.25
6.37
360DigiTech QFIN ... 9 23.43
–7.21
...
67.00
2.43
Tilray
TLRY ... dd 24.36
–4.85
...
28.81
13.60
TimberlandBncp
TSBK 3.0 9 27.75
+0.55
.10
30.00
6.96
TitanMachinery
TITN ... 29 24.50
+0.20
...
25.45
1.92
TivityHealth TVTY ... dd 23.80
–0.27
...
12.17
0.62
TizianaLifeSci TLSA ... dd 3.01
–0.73
...
48.86
6.34
Torm
TRMD
22.9
2 8.31
–0.71
.85
34.45
12.13
TowerSemi TSEM ... 39 29.39
–2.24
...
29.77
15.03
TowneBank
TOWN
2.5 14 28.84
+1.05
.18
173.76
63.89
TractorSupply TSCO 1.3 25
158.96
–12.38
.52
972.80
136.00
TradeDesk
TTD ... cc
805.39
–97.96
...
74.41
33.23
Tradeweb
TW .4 82 72.79
+3.49
.08
10.99
2.87
TransActTechs
TACT ... dd 10.59
+0.94
...
45.60
16.50
Transcat
TRNS ... 48 44.83
+0.50
...
34.64
6.80
TranslateBio TBIO ... dd 23.34
–1.83
...
41.20
10.10
TransMedics TMDX ... dd 35.89
+0.46
...
35.99
5.51
TravelCenters
TA ... 7 24.04
–6.51
...
15.51
3.04
Travelzoo
TZOO ... dd 13.52
–0.26
...
33.09
8.98
TravereTherap TVTX ... dd 30.82
+0.17
...
17.90
9.90
TreanInsurance
TIG ... ... 16.92
–0.08
...
5.99
1.63
TremontMortgage
TRMT .7 5 5.68
+0.87
.53
8.50
1.33
TreviTherap
TRVI ... dd 2.82
–0.25
...
18.47
4.91
TribunePub TPCO .0 dd 16.98
–0.01
.25
35.16
3.74
Tricida
TCDA ... dd 5.11
–1.78
...
45.38
23.05
TriCoBancshares
TCBK 2.0 20 43.07
+1.82
.22
36.62
18.05
TriMas
TRS ... dd 33.59
–2.06
...
76.50
20.01
Trimble
TRMB ... 48 74.14
+1.15
...
6.82
0.56
TrinityBiotech TRIB ... 20 5.36
–0.40
...
15.99
13.95
TrinityCapital TRIN ... ... 15.11
+0.17
...
41.85
20.10
Trip.com
TCOM ... dd 39.45
+0.46
...
50.49
13.73
TripAdvisor
TRIP ... dd 49.62
+9.70
...
25.72
7.59
TriStateCapital TSC ... 18 22.95
–1.13
...
15.45
6.50
Triterras
TRIT ... cc 7.13
–0.87
...
78.97
19.03
TriumphBancorp
TBK ... 31 76.70
+3.06
...
5.88
1.25
trivago
TRVG ... dd 4.34
+0.88
...
6.47
1.98
TrueCar
TRUE ... 7 5.42
+0.24
...
126.53
22.48
Trupanion
TRUP ... dd 96.76
–9.92
...
7.48
4.30
TrustcoBank TRST 4.0 13 6.88
+0.04
.0681
32.29
20.08
Trustmark
TRMK 3.1 12 30.16 ... .23
4.61
0.73
Tuniu
TOUR ... dd 3.52
–0.55
...
141.30
31.30
TurningPtTherap
TPTX ... dd
117.91
–4.02
...
35.74
4.05
TurtleBeach HEAR ... 12 29.90
–3.20
...
44.45
9.34
21Vianet
VNET ... dd 36.44
–3.37
...
9.88
4.66
TwinDisc
TWIN ... dd 8.27
–0.18
...
214.07
18.52
TwistBiosci TWST ... dd
137.64
–13.17
...
59.74
11.51
2U
TWOU
... dd 39.63
–11.74
...
U
65.62
29.17
UFPInds
UFPI 1.0 15 61.00
+0.81
.15
88.61
39.47
UMBFin
UMBF 1.5 14 84.37
+3.48
.32
11.84
3.80
USATech
USAT ... dd 10.35
–0.63
...
15.64
2.36
USATruck
USAK ... 27 13.90
–0.94
...
57.97
6.75
USConcrete USCR ... 34 51.46
+1.52
...
45.93
24.94
USEcology ECOL ... dd 38.21
+0.66
...
145.90
60.99
USLime&Min USLM .5 28
140.14
+0.26
.16
24.77
8.56
uCloudlink
UCL ... dd 11.80
–1.75
...
338.26
124.05
UltaBeauty
ULTA ... 81
322.33
+0.54
...
51.95
11.79
UltraClean
UCTT ... 25 46.38
–4.48
...
179.65
31.99
UltragenyxPharm
RARE ... dd
141.54
–6.60
...
8.85
4.85
Ultralife
ULBI ... 21 6.81
–0.21
...
18.31
8.88
Umpqua
UMPQ
4.9 dd 17.07
+0.20
.21
8.60
3.95
UnicoAmerican
UNAM ... dd 5.63
+0.31
...
31.50
16.50
UnionBankshares
UNB 4.8 10 27.52
+0.62
.33
71.45
33.59
uniQure
QURE ... dd 36.70
+0.48
...
64.88
17.80
UnitedAirlines UAL ... dd 52.68
+4.65
...
26.93
12.60
UnitedBancshares
UBOH 2.7 5 23.85
–0.08
.16
39.38
19.67
UnitedBkshrsWV
UBSI 3.8 16 36.95
+0.61
.35
35.33
14.95
UtdCmtyBks UCBI 2.2 17 33.06
+0.05
.19
41.61
18.83
UnitedFire
UFCS 2.0 dd 29.45
+0.02
.15
18.30
10.65
UnitedGuardian
UG 5.1 16 14.00 ... .36
9.40
5.04
UnitedSecBcshrs
UBFO 5.9 14 7.46
+0.33
.11
181.14
75.58
UnitedTherap UTHR ... 14
167.18
–7.67
...
13.40
4.86
Uniti
UNIT 5.0 dd 11.91
–0.82
.15
20.76
8.76
UnityBancorp UNTY 1.6 9 19.85
+0.69
.08
15.44
2.72
UnityBiotech
UBX ... dd 6.81
–0.92
...
262.77
105.11
UnivDisplay OLED .4 76
211.69
–13.11
.20
61.12
29.50
UnivElectro
UEIC ... 21 58.19
–0.39
...
25.00
11.02
UnivLogistics ULH 1.8 13 23.41
–0.51
.105
11.91
5.12
UnivStainless USAP ... dd 10.28
+0.05
...
26.63
13.20
UnivestFin
UVSP 3.2 16 25.15
+0.58
.20
38.50
2.03
UpFintech
TIGR ... cc 23.85
–11.13
...
52.00
20.75
UplandSoftware
UPLD ... dd 49.43
–2.46
...
105.58
22.61
Upstart
UPST ... ... 65.64
–24.09
...
63.88
5.14
Upwork
UPWK
... dd 53.88
–2.13
...
35.55
12.28
UrbanOutfitters
URBN ... dd 33.90
+3.64
...
30.89
13.12
UroGenPharma
URGN ... dd 19.05
–6.09
...
16.25
6.55
UrovantSci UROV ... dd 16.17
–0.02
...
109.00
75.33
UtahMedProducts
UTMD 1.4 29 84.40
–4.70
.285
2.64
0.82
UTStarcom
UTSI ... ... 1.61
–0.54
...
2.00
0.72
Uxin
UXIN ... dd 1.16
–0.26
...
V
2.06
1.20
VEON
VEON ... dd 1.78
–0.04
...
27.78
1.82
VOXXIntl
VOXX ... dd 20.73
–3.57
...
42.43
13.83
VSE
VSEC .9 dd 38.56
+0.94
.09
17.96
4.00
VyneTherap VYNE ... dd 7.46
–1.14
...
12.98
6.00
ValleyNatlBncp
VLY 3.6 13 12.25
+0.13
.11
20.51
7.12
VandaPharm VNDA ... 44 18.65
–0.05
...
26.66
10.37
VarexImaging VREX ... dd 22.93
+0.02
...
226.00
48.95
VaronisSystems
VRNS ... dd
183.54
–26.15
...
3.17
0.90
VascularBiogenics
VBLT ... dd 1.81
–0.74
...
22.35
10.94
VastaPlatform VSTA ... ... 13.37
–1.69
...
58.48
17.80
Vaxcyte
PCVX ... dd 23.56
–2.26
...
22.70
7.42
VeecoInstr
VECO ... dd 21.50
–1.09
...
32.50
9.87
VelodyneLidar VLDR ... dd 14.69
–6.42
...
14.41
0.05
VelodyneLidarWt
VLDRW
... ... 4.65
–2.72
...
7.21
1.60
VenusConcept VERO ... dd 2.60
–0.73
...
9.82
3.12
VeraBradley
VRA ... 25 9.49
+0.25
...
86.03
13.90
Veracyte
VCYT ... dd 58.06
–14.90
...
4.67
1.08
Verastem
VSTM ... dd 2.35
–0.45
...
52.70
16.52
VerintSystems VRNT ... cc 49.29
–1.15
...
221.30
148.77
VeriSign
VRSN ... 28
194.03
–3.92
...
210.66
116.61
VeriskAnalytics
VRSK .7 38
163.85
–26.64
.29
30.38
10.02
Veritex
VBTX 2.3 20 29.08
+0.02
.17
50.34
1.22
Veritone
VERI ... dd 36.05
–4.02
...
15.71
2.01
VeronaPharma
VRNA ... dd 9.13
–0.19
...
16.91
6.02
VerricaPharm VRCA ... dd 13.71
–1.19
...
39.71
21.11
Vertex
VERX ... dd 30.75
–8.23
...
306.08
197.47
VertxPharm VRTX ... 21
212.55
+5.53
...
67.77
13.12
ViacomCBSA
VIACA
1.5 16 64.26
+1.59
.24
67.85
10.10
ViacomCBSB VIAC 1.5 16 64.49
+1.80
.24
69.16
38.03
ViantTech
DSP ... ... 49.59
–16.33
...
61.35
25.10
ViaSat
VSAT ... dd 51.14
–5.67
...
19.24
12.75
Viatris
VTRS ... 29 14.85
–3.36
...
17.13
8.08
ViaviSolutions VIAV ... cc 16.18
–0.26
...
104.68
30.42
Vicor
VICR ... cc 98.49
+0.30
...
26.04
10.18
VictoryCapital VCTR 1.1 8 23.75
–0.26
.09
70.66
25.02
VielaBio
VIE ... dd 53.20
+0.20
...
7.36
1.11
ViewRay
VRAY ... dd 4.36
–0.64
...
10.09
3.26
VikingTherap VKTX ... dd 6.74
–0.93
...
27.88
16.48
VillageSuperA
VLGEA
4.3 13 23.05
+0.09
.25
19.46
14.53
VinciPartnersInvt
VINP ... ... 15.67
–3.73
...
18.99
4.20
ViomiTech
VIOT ... 34 10.38
–5.50
...
18.42
4.98
ViperEnergyPtrs
VNOM
3.6 dd 15.68
–0.28
.14
141.01
25.31
VirBiotech
VIR ... dd 62.63
–13.95
...
38.85
3.92
ViractaTherap VIRX ... dd 15.70
+2.89
...
4.61
1.82
VircoMfg
VIRC ... dd 3.10
–0.47
...
29.76
17.30
VirtuFinancial VIRT 3.5 5 27.27
–0.71
.24
263.01
55.37
VirtusInvtPtrs VRTS 1.3 25
250.90
+3.90
.82
147.55
38.69
Visteon
VC ... dd
127.17
+5.29
...
43.30
23.78
VitalFarms
VITL ... cc 27.12
–2.50
...
17.00
11.32
Vitru
VTRU ... ... 15.19
+0.02
...
18.87
11.46
Vodafone
VOD 6.1 17 17.18
–1.31
.5325
15.72
4.18
Vonage
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