Barron's - USA (2021-11-22)

November 22, 2021 BARRON’S 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

Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the basis of SEC-approved market

value of publicly-held shares, trading volume, price and number of market-makers.

199.6869.73Datadog DDOG ... dd192.60–0.43 ...

51.7322.97Dave&Buster'sPLAY ... dd36.42–1.60 ...

7.451.27DAVIDsTEADTEA ... 2 3.89–0.45 ...

4.471.75DawsonGeophysDWSN ... dd 2.32–0.01 ...

28.7017.19DayOneBiopharmDAWN ... dd20.11–2.08 ...

24.396.18DecibelTherapDBTX ... cc 7.45+0.17 ...

64.338.31DecipheraPharmDCPH ... dd 8.50–0.74 ...

10.0910.03DeepMedicineDMAQU ... ...10.08+0.04 ...

50.3032.60DefinitiveHlthcr DH ... dd34.76–7.14 ...

93.9443.87DenaliTherapDNLI ... cc47.11–3.68 ...

69.5448.06DentsplySironaXRAY .8 2852.69–2.24.11

91.3955.34Descartes DSGX ... cc89.98+2.13 ...

50.5012.52DesignTherapDSGN ... dd20.51+0.50 ...

8.990.19DestinationXLDXLG ... 32 8.40+0.10 ...

5.602.76Deswell DSWL4.2 9 4.80+0.41.10

659.45311.01DexCom DXCM ... cc641.18–5.38 ...

224.55135.57DiamondHillInvtDHIL1.8 10 219.09+0.8519.00

117.7138.60DiamondbkEnerFANG2.0 53 102.17–7.78.50

40.1419.06DicernaPharmaDRNA ... dd37.92+15.76 ...

25.6316.33DigiIntl DGII ... 7923.78–1.20 ...

58.7422.11Digimarc DMRC ... dd47.28–3.60 ...

10.2910.09DigitalHealthDHACU ... ...10.17–0.01 ...

143.539.98DigitalWorldAcqnDWACU ... ...60.74–9.12 ...

175.009.84DigitalWorldADWAC ... ...51.21–7.97 ...

79.220.40DigitalWorldWtDWACW ... ...18.02–3.92 ...

38.3521.23DimeCommBcshsDCOM2.6 19 36.26–1.21.24

111.3562.13Diodes DIOD ... 26110.03+1.56 ...

150.7230.03DiscoveryB DISCB ... 2139.80–2.87 ...

78.1423.40DiscoveryA DISCA ... 1425.26–2.65 ...

66.7022.31DiscoveryC DISCK ... 1324.73–2.32 ...

18.6112.98Diversey DSEY ... ...13.51–0.92 ...

5.583.16DiversifiedHlthcrDHC1.3dd 3.18–0.24.01

6.981.89DixieGroup DXYN ... 50 5.94+0.62 ...

73.4329.57dLocal DLO ... ...37.07–9.51 ...

92.7537.21Docebo DCBO ... dd77.03+4.12 ...

314.76179.49DocuSign DOCU ... dd263.34–1.32 ...

5.251.30Dogness DOGZ ... 91 5.01+0.81 ...

135.5984.26DollarTree DLTR ... 21134.96+21.88 ...

98.3534.79Domo DOMO ... dd84.46–4.15 ...

16.4813.35DonegalGroupADGICA4.5 12 14.14–0.20.16

16.3611.81DonegalGroupBDGICB4.4 12 12.86–0.82.1425

20.8910.32DorchesterMnlsDMLP8.6 12 17.82–1.01.5076

120.9986.22DormanProductsDORM ... 28117.98+0.15 ...

18.5015.13DoubleDown DDI ... 1216.18–0.46 ...

20.542.89DouYuIntl DOYU ... dd 3.08–0.88 ...

74.3835.92DraftKings DKNG ... dd36.14–4.37 ...

36.6015.25DreamFinders DFH ... 1617.92–0.30 ...

35.5622.26DrivenBrandsDRVN ... cc31.39–0.84 ...

33.0018.38Dropbox DBX ... dd25.03–1.96 ...

59.4027.86DuckCreekTech DCT ... dd28.07–2.30 ...

20.7810.31DuluthHoldingsDLTH ... 1615.55–0.97 ...

205.00118.55Duolingo DUOL ... dd135.96–19.06 ...

32.3213.50DyneTherap DYN ... dd15.79+1.52 ...

E

3.980.52ECMOHO MOHO ... dd .57–0.04 ...

10.683.85EDAPTMS EDAP ... cc 5.38–0.46 ...

10.3810.04EsgenAcqn ESACU ... ...10.11+0.01 ...

18.2314.01ESSABancorpESSA2.8 10 17.25+0.42.12

31.9921.05EVOPaymentsEVOP ... dd21.08–2.52 ...

26.1319.82EagleBncpMTEBMT2.2 8 22.31–0.58.125

56.4716.79EagleBulkShipEGLE21.3 6 37.62–1.932.00

58.2536.48EaglePharmEGRX ... cc49.47–2.03 ...

76.756.06Eargo EAR ... dd 6.27–0.86 ...

87.7742.51EastWestBncpEWBC1.6 14 81.19–1.87.33

23.0313.97EasternBankshares EBC1.5 48 21.21+0.61.08

33.9621.11Eastern EML1.8 27 24.50–1.11.11

13.701.62EbangIntl EBON ... ... 1.77–0.31 ...

81.1948.67eBay EBAY1.0 4 74.63+0.72.18

64.1422.39Ebix EBIX .9 1534.66–1.65.075

48.3625.99EchoGlobalLogECHO ... 2248.22+0.08 ...

30.9019.75EchoStar SATS ... 1828.68–1.59 ...

40.4913.60EdgewiseTherapEWTX ... ...19.94+0.73 ...

99.9527.33EditasMedicineEDIT ... dd35.35–2.55 ...

19.508.98EducDev EDUC4.1 7 9.86+0.16.10

129.8010.80EHang EH ... dd22.96–2.36 ...

93.1924.29eHealth EHTH ... dd24.34–3.66 ...

13.495.82EigerBioPharmaEIGR ... dd 7.41–0.14 ...

28.2814.7089bio ETNB ... dd15.89–1.76 ...

21.9614.33ElPolloLocoLOCO ... 1814.41–0.39 ...

162.77113.89ElbitSystems ESLT1.2 26 152.04+0.83.46

15.306.43ElcLastMile ELMS ... dd 8.44–0.57 ...

4.071.17ElcLastMileWtELMSW ... ... 1.90–0.04 ...

3.630.75electroCore ECOR ... dd .76–0.16 ...

150.30119.10ElectronicArts EA .5 49132.39–13.05.17

16.227.12ElevationOncELEV ... ... 7.43–0.26 ...

29.6913.51EliemTherapELYM ... ...17.83–0.11 ...

6.770.65EloxxPharmELOX ... dd .68–0.56 ...

10.307.10EmbarkTechEMBK ... 77 7.99–0.71 ...

2.200.86EmbarkTechWtEMBKW ... ... 1.57+0.02 ...

10.873.88Emcore EMKR ... 13 7.72–0.94 ...

24.0019.25Enact ACT .0 ...23.02+1.021.23

102.0040.32EnantaPharmaENTA ... dd75.33–15.91 ...

60.7529.21EncoreCapitalECPG ... 658.92–0.03 ...

148.4451.36EncoreWire WIRE .1 7144.70+1.71.02

10.891.94EndoIntl ENDP ... 22 6.20–0.54 ...

10.2010.10EnergemUnENCPU ... ...10.18 ... ...

24.3110.42EnergyRecovery ERII ... cc24.18+1.55 ...

13.116.87EnjoyTech ENJY ... ... 7.40–0.52 ...

3.400.60EnjoyTechWtENJYW ... ... .76–0.34 ...

36.2111.65Enovix ENVX ... ...35.82+2.04 ...

24.582.81EnovixWt ENVXW ... ...23.97+2.02 ...

272.00108.88EnphaseEnergyENPH ... cc267.74+16.12 ...

98.6667.74EnsignGroupENSG .3 2480.34–1.82.0525

269.12188.62EnstarGroupESGR ... 4235.09+0.78 ...

3.881.72EntasisTherapETTX ... dd 2.65–0.17 ...

155.5588.17Entegris ENTG .2 56154.01+4.25.08

41.0025.06EnterpriseBncpEBTC1.8 12 40.32–0.20.185

52.0033.28EnterpriseFinSvcsEFSC1.7 13 47.38–0.93.20

10.8010.02Ent4.0TechAcqnENTFU ... ...10.11+0.01 ...

8.881.80EnthusiastGamingEGLX ... dd 4.07+0.71 ...

36.8520.00EntradaTherapTRDA ... ...32.79+0.39 ...

14.303.65Epizyme EPZM ... dd 3.67–0.83 ...

139.4879.14ePlus PLUS ... 17115.08–5.98 ...

6.803.10EpsilonEnergyEPSN ... 37 5.18–0.39 ...

11.334.08Equillium EQ ... dd 5.25–0.30 ...

885.26586.73Equinix EQIX1.5cc788.53+13.142.87

36.0019.91EquityBcshsEQBK .9 934.69–0.26.08

24.4714.51Erasca ERAS ... ...18.03–1.42 ...

266.77168.87ErieIndemnityAERIE1.9 37 215.78–14.261.035

13.002.30ErytechPharmaERYP ... dd 2.40–0.01 ...

25.7218.00Escalade ESCA2.9 11 19.51+0.51.14

39.497.23EsperionTherapESPR ... dd 7.41–1.38 ...

10.304.03EtonPharm ETON ... dd 4.56–0.46 ...

299.80133.65Etsy ETSY ... 87294.38+22.23 ...

167.71106.96EuronetWorldwideEEFT ... 41109.80–8.42 ...

34.6718.55EuropeanWaxEWCZ... cc26.25–1.23 ...

19.934.59EveloBiosci EVLO... dd 9.66–0.60 ...

8.301.90Ever-Glory EVK ... 7 3.06+0.07 ...

178.98105.23Everbridge EVBG... dd115.42–17.33 ...

23.4114.87EverCommerceEVCM... dd18.43–1.82 ...

54.9612.04EverQuote EVER... dd14.99–0.35 ...

13.984.30EverspinTechMRAM... dd12.20+1.46 ...

24.347.17EVgo EVGO... dd14.72–4.18 ...

8.330.75EVgoWt EVGOW... ... 5.16–2.78 ...

10.242.04Evogene EVGN... dd 2.13–0.44 ...

17.383.06Evolus EOLS... dd 6.38–0.84 ...

26.5714.74Evotec EVO ... 1423.66+0.01 ...

24.6710.13Exagen XGN ... dd12.10–0.77 ...

10.1510.00ExcelFinAcqnXFINU... ...10.09+0.01 ...

25.7716.19Exelixis EXEL ... 3518.03–0.07 ...

54.8638.35Exelon EXC2.9 31 53.61–0.79.3825

138.5476.39ExlService EXLS ... 40137.04+0.74 ...

90.0021.72eXpWorld EXPI .4 8539.66–5.60.04

191.85118.30Expedia EXPE... dd175.16–3.75 ...

131.6287.95ExpeditorsIntlEXPD.9 19128.79+0.61.58

50.8337.48Expensify EXFY ... cc43.05–4.57 ...

126.1481.00Exponent EXPO.6 65125.13+0.58.20

30.3819.17Exscientia EXAI ... dd20.55–0.28 ...

13.545.54ExtremeNetworksEXTR... 7613.45+1.68 ...

21.504.00EyePointPharmEYPT ... dd17.24+3.23 ...

8.804.34Ezcorp EZPW... dd 8.10–0.01 ...

F

97.8863.29FAROTech FARO... 7276.03–2.68 ...

239.12158.01F5 FFIV ... 43231.94+2.49 ...

9.992.80FGFinancial FGF ... dd 3.57–0.64 ...

65.0041.86FRPHoldingsFRPH... 1959.90 ... ...

10.1210.00FTACZeusAcqnUnZINGU... ...10.10 ... ...

15.466.22FTCSolar FTCI ... ... 9.58–0.69 ...

13.970.80FangddNetworkDUO ... dd .86–0.21 ...

18.8010.53Fanhua FANH5.5 15 14.30–0.11.15

20.757.40FaradayFutureFFIE ... dd 7.88–0.62 ...

13.083.67FarmerBrosFARM... dd 7.27–1.06 ...

61.7643.37Fastenal FAST1.8 40 61.03+0.79.28

10.129.95FatProjectsAcqnFATPU... ...10.10 ... ...

121.1648.70FateTherap FATE ... dd55.97+0.12 ...

8.801.62FedNat FNHC... dd 2.09+0.24 ...

57.219.88FibroGen FGEN... dd12.21+0.16 ...

70.9743.69FidelityD&DFDBC2.5 13 53.42–0.38.33

7.712.50FieldTripHealthFTRP ... ... 4.40–0.65 ...

18.5210.13FiestaRestaurantFRGI ... 7810.16–0.75 ...

45.9225.11FifthThirdBncpFITB2.8 12 43.55–0.66.30

79.0048.4151job JOBS ... 3050.33–3.95 ...

33.6519.92FinInstitutions FISI3.4 7 31.91–1.26.27

22.5011.56FinchTherapFNCH... ...16.75+1.55 ...

10.2110.08FinnovateAcqnFNVTU... ...10.17+0.03 ...

10.2610.05FintechEcosysFEXDU... ...10.23 ... ...

13.8910.50FinWiseBancorpFINW ... ...12.73 ... ...

24.7317.58FirstAdvantage FA ... ...18.51–1.51 ...

50.9231.08FirstBancorpNCFBNC1.7 13 47.93–2.44.20

32.6323.40FirstBancorp FNLC4.2 10 30.56–0.39.32

42.8927.25FirstBancsharesFBMS1.6 14 40.87–1.25.16

15.908.78FirstBank FRBA1.6 9 15.39+0.05.06

28.0119.91FirstBusey BUSE3.3 13 27.55 ... .23

31.8917.56FirstBusFinSvcsFBIZ2.4 8 30.03–0.89.18

915.40526.25FirstCitizBcshAFCNCA.2 15818.93–17.07.47

35.2820.86FstCmntyBcshFCBC3.1 12 35.10+0.81.27

25.9314.651stConstBncpFCCY1.6 12 24.76–1.13.10

4.893.25FirstEagleAltCapFCRD8.5 7 4.73–0.02.10

26.6215.98FirstFinBncpOHFFBC3.7 12 24.81–0.50.23

54.8233.12FirstFinBkshsFFIN1.1 33 53.26–1.16.15

47.0036.56FirstFinIN THFF2.4 10 44.52–0.18.10

17.2510.61FirstFinNW FFNW2.6 13 16.88 ....11

29.4117.52FirstFoundationFFWM1.3 12 28.06–0.68.09

23.5915.33FirstGuarBcshsFGBI2.8 9 22.84+0.79.1455

30.8021.07FirstHawaiian FHB3.8 13 27.47–1.01.26

45.9224.45FirstInternetBncpINBK .5 944.34–0.64.06

51.2437.23FirstInterBancFIBK3.8 14 43.42+0.21.41

50.6532.36FirstMerchantsFRME2.8 11 41.60–1.17.29

45.8429.69FirstMidBcshsFMBH2.0 16 43.31–1.54.22

24.2813.92FirstMidwestBncpFMBI2.7 13 20.56–0.04.14

19.2513.70FirstNWBncpFNWB1.5 13 19.05+0.09.07

123.1367.71FirstSolar FSLR ... 26108.37–2.55 ...

51.2036.411stSource SRCE2.5 11 49.21–1.03.31

20.4914.75FirstUnited FUNC3.0 8 19.77–0.47.15

25.4618.75FirstWatchRestFWRG... ...21.14+1.08 ...

32.0016.40FirstWesternFinMYFW... 1131.34–0.45 ...

97.0454.85FirstCash FCFS1.8 22 68.18–10.46.30

7.373.85FirsthandTechValSVVC... 5 4.52+0.16 ...

202.78127.61FirstService FSV .4 69195.88–0.13.1825

127.3494.39Fiserv FISV ... 52100.06–0.76 ...

237.86152.37FiveBelow FIVE ... 47215.36+6.45 ...

211.68139.75Five9 FIVN ... dd150.00–10.65 ...

33.6221.91FiveStarBncpFSBC1.9...30.85+2.61.15

20.0415.51Flex FLEX ... 917.78–1.20 ...

13.664.30FlexionTherapFLXN ... dd 9.12–0.05 ...

51.1324.50Flexsteel FLXS2.1 9 29.00–0.19.15

39.4032.00FluenceEnergyFLNC ... ...35.80–1.72 ...

8.502.15Fluent FLNT ... dd 2.20–0.43 ...

7.513.71Fluidigm FLDM... dd 4.49–0.43 ...

25.2213.89FlushingFin FFIC3.5 11 23.96–0.02.21

57.4127.63Flywire FLYW... dd41.71–3.05 ...

69.1336.77FocusFinPtrsFOCS... cc68.15+0.39 ...

10.2610.05FocusImpactFIACU... ...10.08 ... ...

28.278.01FoghornTherapFHTX ... dd13.68–0.95 ...

56.3316.71FormaTherapFMTX... dd17.53–1.52 ...

52.3932.69FormFactor FORM... 4442.97+0.27 ...

142.0075.30FormulaSysFORTY.8 38122.95+2.25.7812

59.9336.41ForresterResFORR... 5858.20+0.14 ...

23.9515.87Forterra FRTA ... 1523.81–0.05 ...

355.35115.71Fortinet FTNT ... cc342.51+0.34 ...

10.1010.03FortuneRiseFRLAU... ...10.09+0.02 ...

109.2270.93ForwardAir FWRD.8 69103.09–3.38.21

28.608.38Fossil FOSL ... cc14.36–2.64 ...

19.4714.02FosterLB FSTR ... 3016.78+0.10 ...

10.1110.00FounderSPACFOUNU... ...10.10+0.05 ...

55.1121.404DMolecularFDMT... ...23.06–1.92 ...

15.506.084Dpharma LBPS ... dd 7.26–1.25 ...

1.760.624DpharmaWtLBPSW... ... .79–0.05 ...

44.8027.12FoxA FOXA1.2 13 38.99–2.11.24

42.1426.89FoxB FOX1.3 12 36.32–1.83.24

190.2978.20FoxFactory FOXF... 49184.49+1.21 ...

46.1225.28Franchise FRG3.3 9 45.08+1.08.375

95.3965.65FranklinElec FELE .7 3294.96+1.14.175

18.882.41FreelineTherapFRLN ... ... 2.46–0.60 ...

8.631.59FreightCarAmerRAIL ... dd 3.79–1.04 ...

13.068.82FrequencyElecFEIM ... dd 9.77–0.03 ...

58.375.80FrequencyTherapFREQ... dd 6.02–0.22 ...

186.98113.83Freshpet FRPT ... dd114.41–10.22 ...

53.3634.59FreshworksAFRSH... dd38.31+0.59 ...

58.9433.40Frontdoor FTDR... 2637.47+0.21 ...

35.0023.24FrontierCommsFYBR... 233.80+1.40 ...

22.7013.71Frontier ULCC... dd15.71–0.59 ...

29.445.05FuelCell FCEL ... dd 9.81–1.42 ...

33.106.85FulcrumTherapFULC ... dd17.14–1.30 ...

189.8935.19FulgentGeneticsFLGT ... 593.98+5.16 ...

18.4112.29FultonFin FULT3.4 11 16.65–0.19.14

27.208.30Funko FNKO... 1717.58–0.20 ...

48.509.48FusionFuelGreenHTOO... ...12.09–0.17 ...

13.696.00FusionPharmFUSN... dd 6.00–0.49 ...

204.2536.63Futu FUTU... 2354.60–3.48 ...

G

14.241.66GBS GBS ... dd 1.75–0.23 ...

15.369.00GCMGrosvenorGCMG2.8dd11.76–0.20.10

2.390.82GCMGrosvenorWtGCMGW... ... 1.97–0.13 ...

116.7649.16GDSHoldings GDS ... dd55.02–6.74 ...

30.4312.38GHResearchGHRS... ...25.81+3.69 ...

37.0711.98G1TherapeuticsGTHX... dd13.32–1.88 ...

239.9081.00GRAVITY GRVY... 984.59–14.37 ...

8.304.70GSITech GSIT ... dd 5.90–0.03 ...

15.068.91Gaia GAIA ... 95 9.43–0.75 ...

17.936.50GainTherap GANX... ... 8.27+0.02 ...

129.0348.66Galapagos GLPG... dd51.46–1.36 ...

17.992.90Galecto GLTO... dd 3.00–0.55 ...

12.991.55GaleraTherapGRTX... dd 1.55–0.17 ...

16.976.56Gambling.comGAMB... ...12.37–2.38 ...

15.002.86GamidaCell GMDA... dd 2.90–0.75 ...

51.4639.08Gaming&LeisureGLPI5.8 18 46.41–1.47.67

178.81113.50Garmin GRMN1.9 24 142.80–0.28.67

8.904.09GarrettMotion GTX ... 11 7.51+0.05 ...

19.093.17GeminiTherapGMTX... dd 3.23–0.19 ...

15.7510.84GencorIndustriesGENC... 3312.48–0.02 ...

55.7218.67GenerationBioGBIO ... dd19.53–1.65 ...

31.5411.16Genetron GTH ... dd12.00–1.09 ...

7.193.35Genfit GNFT... dd 3.51–0.03 ...

49.0730.10Genmab GMAB... 6841.47–2.01 ...

37.9030.40Gentex GNTX1.3 21 36.64–0.88.12

89.5950.91Gentherm THRM... 2785.52–1.85 ...

12.405.80GeospaceTechGEOS... dd 8.85–0.50 ...

51.1131.06GermanAmerBncpGABC2.0 13 41.66–0.08.21

2.361.20Geron GERN... dd 1.54–0.03 ...

10.089.86GesherIAcqnGIACU... ...10.03+0.07 ...

10.039.71GesherIAcqnAGIAC ... ... 9.79 ... ...

0.940.50GesherIAcqnWtGIACW... ... .56+0.01 ...

4.321.36GetnetAdquirencia GET ... ... 1.37–0.36 ...

103.0260.28GibraltarIndsROCK... 4375.16–0.66 ...

35.8020.22GIIIApparel GIII ... 1331.96–0.85 ...

22.695.35GilatSatellite GILT13.8 7 7.18–0.80.63

73.3456.56GileadSciencesGILD4.1 12 68.69+1.21.71

137.0093.11GitLab GTLB ... dd112.01–12.99 ...

67.3540.61GlacierBancorpGBCI2.2 18 58.66–0.65.32

12.588.26GladstoneCapGLAD6.6 6 11.90+0.14.065

23.4917.46GladstoneCommGOOD6.7cc22.49–0.25.1253

16.999.60GladstoneInvtGAIN5.4 5 16.81+0.28.075

28.7214.17GladstoneLandLAND1.9dd28.16+1.23.0452

52.4925.11GlbBloodTherap GBT ... dd31.41–1.30 ...

83.7724.22Global-EOnlineGLBE... ...64.88+9.90 ...

31.9824.82GlobalIndemnityGBLI1.7 81 26.25 ... .25

10.4010.03GlblTechAcqnIGTACU... ...10.09–0.01 ...

21.2512.47GlobalWaterRscsGWRS1.5cc18.89+0.39.0243

28.6826.29GlbXBlockchain&BitBITS ... ...27.34 ... ...

67.9044.48GlobalFoundries GFS ... ...62.11+6.15 ...

4.401.78GlycoMimeticsGLYC... dd 1.88–0.25 ...

19.499.11Gogo GOGO... dd13.78–1.88 ...

16.373.57GoHealth GOCO... dd 3.62–0.81 ...

15.128.42GolarLNG GLNG... ...12.62–0.53 ...

54.8615.84GoldenEnt GDEN... 1350.13–0.12 ...

27.1810.10GoldenNuggetGNOG... dd13.06–1.64 ...

12.174.02GoldenOceanGOGL18.9 7 7.94–1.08.50

16.2213.58GolubCapitalGBDC7.6 7 15.26–0.23.29

59.6726.66GoodRx GDRX... dd39.99–1.73 ...

24.899.95Goodyear GT ... 2121.84–1.71 ...

181.3078.86GooseheadInsGSHD.0 cc130.99–13.301.63

13.796.38GoPro GPRO... 511.17+0.01 ...

14.307.04GossamerBioGOSS... dd11.57–0.51 ...

33.708.27GracellBiotechGRCL... dd 8.83–2.05 ...

115.9676.77GrandCanyonEducLOPE... 1477.60–3.41 ...

34.0010.67GraphiteBio GRPH... dd11.09–1.08 ...

37.882.79GraybugVisionGRAY... dd 3.01–0.13 ...

4.123.01GreatElmCapGECC11.544 3.47–0.01.10

4.851.81GreatElm GEG ... dd 1.97–0.01 ...

16.2810.84GreatLakesDredgeGLDD... 3015.87+0.17 ...

60.5545.12GreatSouthernBncpGSBC2.5 10 57.70–0.68.36

44.2711.91GreenPlainsGPRE... dd40.33+0.39 ...

16.027.63GreenPlainsPtrs GPP12.2 8 14.24–0.36.435

10.149.91GreenVisorI GVCIU... ...10.08 ... ...

519.0416.26GreenidgeGenGREE... dd20.84–4.52 ...

8.731.41Greenlane GNLN... dd 1.43–0.64 ...

9.716.60GreenlightCapReGLRE... 7 7.08–0.28 ...

12.634.02GreenSky GSKY... 2011.44–0.56 ...

20.4911.72Grifols GRFS4.1 10 11.88–0.10.4562

19.493.26GrindrodShippingGRIN .0 dd14.27–0.22.72

35.202.63Gritstone GRTS... dd11.18–0.10 ...

46.5821.01GroceryOutlet GO ... 3527.82+0.06 ...

64.6920.76Groupon GRPN... 824.09–3.55 ...

60.5345.08GrAeroportuarioOMAB... 2450.85–0.96 ...

41.2826.05GuarantyBcshrsGNTY2.1 12 38.57–1.83.20

33.2514.81GuarFedBcshGFED1.8 16 32.67+0.47.15

181.0796.66GuardantHealth GH ... dd97.58–6.22 ...

5.302.92GulfIslandFab GIFI ... dd 4.02–0.17 ...

7.743.80GulfResourcesGURE... dd 5.99–0.56 ...

H

50.6926.36H&EEquipmentHEES2.4 48 45.35–2.05.275

19.4313.08HBTFinl HBT3.2 9 18.60–0.18.15

7.782.36HCWBiologicsHCWB... ... 2.94+0.01 ...

25.6115.50HMNFin HMNF... 723.67–0.16 ...

20.003.43Hookipa HOOK... dd 3.51–0.66 ...

43.9423.67HUTCHMED(China)HCM ... ...30.72–0.33 ...

23.3013.06HackettGroupHCKT1.8 28 21.70–0.34.10

66.6025.00HailiangEduc HLG ... ...25.50–3.80 ...

48.8835.57HainCelestial HAIN ... 4240.59–1.10 ...

5.703.13HallmarkFin HALL ... dd 4.25+0.69 ...

56.4035.11HalozymeTherapHALO... 1335.53–3.43 ...

116.0068.23HamiltonLaneHLNE1.2 27 113.49+3.96.35

53.6127.38HancockWhitneyHWC2.1 11 51.07–1.75.27

24.899.68HanmiFinancialHAFC3.4 9 23.49–0.17.20

15.499.75HarborOneBncpHONE1.4 12 14.77–0.13.05

11.366.31Harmonic HLIT ... cc11.08+0.31 ...

52.7125.09HarmonyBioHRMY... cc38.76–3.77 ...

25.245.80HarpoonTherapHARP... dd 6.84–0.80 ...

12.995.13HarrowHealthHROW... dd10.81–0.27 ...

8.753.57HarvardBioSciHBIO ... dd 7.44–0.61 ...

104.8986.05Hasbro HAS2.7 31 100.48+2.28.68

31.3816.84HawaiianHoldings HA ... dd19.91–2.30 ...

39.7324.55Hawkins HWKN1.5 16 35.17–1.92.13

26.0617.37HawthornBcshHWBK2.4 8 24.61–1.29.15

47.0820.71HaynesIntl HAYN2.0dd43.70–1.49.22

68.1824.01Headhunter HHR .8 7261.99+4.21.55

59.5032.84HealthCatalystHCAT... dd46.28–2.42 ...

35.8018.54HealthcareSvcsHCSG4.4 19 18.56–1.07.21

93.3260.21HealthEquity HQY ... cc61.34–6.34 ...

31.1118.56HealthStreamHSTM... cc25.21–1.82 ...

20.2415.71HeartlandExpHTLD .5 1817.37+0.01.50

54.0436.71HeartlandFinUSAHTLF2.1 10 50.69–0.72.27

50.0324.88Heidrick&Strug HSII1.3 14 45.12–1.68.15

265.97193.25HelenofTroy HELE ... 29248.47+0.65 ...

20.9910.05HelloGroup MOMO.0 1013.10–0.85.62

14.447.85HemisphereMediaHMTV... 17 9.31–1.88 ...

12.508.11HennessyAdvsrsHNNA5.0 11 11.00+0.26.1375

10.369.85HennessyCapVIHCVIU... ...10.02+0.05 ...

... ...HennessyCapInvVIHCVI ... ...10.00 ... ...

... ...HennessyCapInvVIWtHCVIW... ... .75 ... ...

83.4560.70HenrySchein HSIC ... 1876.14–3.11 ...

12.658.38HeritageCommerceHTBK4.4 16 11.69–0.36.13

36.2918.86HeritageCrystalHCCI ... 1633.63–0.85 ...

30.8621.70HeritageFin HFWA3.4 9 24.94–0.97.21

46.0014.15HertzGlobal HTZ ... dd20.83–6.14 ...

23.505.97HertzGlobalWtHTZWW... ...13.75–3.87 ...

100.3240.17Hibbett HIBB1.0 9 97.09+2.85.25

21.824.30HighPeakEner HPK .7 9313.54–0.57.025

8.900.78HighPeakEnerWtHPKEW... ... 4.50 ... ...

13.469.60HillmanSolnsHLMN... dd10.46–0.42 ...

3.621.00HillmanSolnsWtHLMNW... ... 2.59–0.05 ...

17.884.82HimaxTechs HIMX2.6 5 10.00–0.39.262

404.00210.76HinghamSvg HIFS .5 13396.31+16.31.53

21.2411.53HollysysAuto HOLI ... 1415.89+0.63 ...

85.0060.10Hologic HOLX... 1075.33+1.79 ...

43.8427.14HomeBancorpHBCP2.2 7 42.36–0.60.23

29.7618.35HomeBancSharesHOMB2.2 13 25.12–0.86.14

10.249.81HomePlateAcqnHPLTU... ... 9.93 ... ...

13.153.75HomePtCapHMPT4.1 2 3.94–0.46.04

53.5031.80HomeStreet HMST1.9 10 52.59+0.64.25

31.8416.85HomeTrustBcshsHTBI1.1 26 31.47+0.37.09

15.245.10HomologyMedFIXX ... dd 5.17–0.55 ...

23.888.42Honest HNST... dd 8.45–1.65 ...

236.86194.55Honeywell HON1.8 28 218.49–3.90.98

42.9024.83HookerFurnishingsHOFT2.8 9 26.05–0.46.18

16.619.33HopeBancorpHOPE3.7 10 15.20+0.11.14

20.4314.06HorizonBancorpHBNC3.0 10 20.23+0.30.15

19.0811.86HorizonTechFinHRZN7.1 12 16.98–0.75.10

120.5466.41HorizonTherapHZNP... 46107.19–2.68 ...

19.0213.16HostHotels HST ... dd17.05–0.82 ...

17.932.65HoughtonMifflinHMHC... dd16.26–0.32 ...

64.5339.01Huazhu HTHT... cc48.21–0.15 ...

86.9952.35HubGroup HUBG... 2683.57–1.11 ...

30.999.77HudsonGlobalHSON... 3930.79+5.13 ...

13.851.72HuizeHoldingHUIZ ... dd 1.75–0.16 ...

17.458.61Humacyte HUMA... dd10.95+0.59 ...

5.600.58HumacyteWtHUMAW... ... 3.51+0.01 ...

202.71132.05JBHunt JBHT .6 31194.26–4.95.30

16.9111.70HuntingtonBcshsHBAN3.9 17 16.02–0.23.155

38.8328.60Hurco HURC1.7cc32.04–2.26.14

61.9941.93HuronConsultingHURN... 4249.60–2.82 ...

16.570.91Hut8Mining HUT ... 4513.22–2.06 ...

95.4831.30Hydrofarm HYFM... dd38.99–4.67 ...

11.255.28Hywin HYW ... ... 5.98 ... ...

19.955.09HyzonMotorsHYZN... dd 8.19+1.08 ...

6.050.99HyzonMotorsWtHYZNW... ... 2.40+0.32 ...

I

179.1290.48IAC/InterActive IAC ... 11128.76–7.85 ...

25.5015.38IBEX IBEX ... ...17.71+0.21 ...

107.0771.03ICFIntl ICFI .5 28105.19+0.52.14

282.00183.17ICUMedical ICUI ... 49246.98+3.36 ...

28.0012.28IDEAYABio IDYA ... dd23.22+0.19 ...

706.95443.14IdexxLab IDXX ... 74647.27+19.09 ...

56.2436.13IESHoldings IESC ... 1953.18–1.11 ...

133.0044.80IGMBiosci IGMS ... dd53.97–6.16 ...

100.4454.35II-VI IIVI ... 2664.08–1.12 ...

85.4035.50I-Mab IMAB ... ...68.57+8.47 ...

80.3555.60IndusRealty INDT .8 dd74.27+0.99.15

10.325.76IN8bio INAB ... ... 6.80–1.63 ...

17.888.66IOBiotech IOBT ... ... 8.71–2.79 ...

262.55151.27IPGPhotonicsIPGP ... 34163.90–6.18 ...

3.661.91IRSAProp IRCP ... dd 2.39–0.38 ...

35.9921.05i3Verticals IIIV ... dd22.25+0.27 ...

19.324.96IVERICbio ISEE ... dd15.86–0.90 ...

10.019.86IXAcqn IXAQU... ... 9.95 ... ...

69.1049.45IcahnEnterprises IEP15.8cc50.62–6.452.00

63.4229.04Ichor ICHR ... 2049.20+0.68 ...

19.104.13iClickInteract ICLK ... dd 6.97–0.26 ...

301.72168.76Icon ICLR ... 73286.20+0.65 ...

49.9921.70Icosavax ICVX ... ...28.07+1.76 ...

28.2410.02iHeartMedia IHRT ... dd22.24+0.18 ...

37.619.63IkenaOncologyIKNA ... dd15.45–1.51 ...

555.77297.21Illumina ILMN ... 62379.34–4.11 ...

35.6814.99ImagoBioSciIMGO ... dd23.80–1.16 ...

29.923.07Imara IMRA ... dd 3.30–0.27 ...

10.483.93iMediaBrands IMBI ... dd 7.17+0.77 ...

16.646.09Immersion IMMR ... 9 6.16–0.60 ...

33.9916.06Immuneering IMRX ... dd24.86–3.01 ...

28.216.96Immunic IMUX ... dd 9.37–0.33 ...

45.426.23ImmunityBio IBRX ... dd 6.43–1.29 ...

61.9927.77Immunocore IMCR ... dd38.10–1.49 ...

10.884.97Immunogen IMGN ... dd 5.05–0.67 ...

33.345.05ImmunoPrecise IPA ... dd 5.54–0.44 ...

53.616.68Immunovant IMVT ... dd 8.22–0.33 ...

7.951.81Immutep IMMP ... dd 3.81–0.47 ...

34.756.90ImpelNeuro IMPL ... ...10.83–0.68 ...

85.1335.03Impinj PI ... dd81.77+3.67 ...

127.4262.12InariMedical NARI ... cc88.03–4.88 ...

101.4761.91Incyte INCY ... 2764.51–1.10 ...

99.8566.84IndependentBankINDB2.3 18 84.73–3.06.48

24.7316.68IndepBankMI IBCP3.6 8 23.26–0.54.21

80.7155.92IndependentBankIBTX2.0 13 71.32–2.18.36

28.6621.01IndLogistics ILPT5.7 16 23.26–1.50.33

11.517.23Infinera INFN ... dd 8.66–0.13 ...

5.981.48InfinityPharm INFI ... dd 2.28–0.24 ...

6.882.23InflaRx IFRX ... dd 4.76–0.82 ...

9.702.65InfoSvcsGrp III1.337 9.51–0.05.03

79.1036.98InglesMarketsIMKTA .9 677.22–0.39.165

50.9714.27Inhibrx INBX ... dd43.32+0.08 ...

99.2719.57InMode INMD ... 6088.58–4.88 ...

11.953.02InnatePharmaIPHA ... dd 5.01–0.09 ...

11.253.72Innodata INOD ... cc 7.24–1.06 ...

107.7373.56Innospec IOSP1.4 24 87.33–6.45.59

27.186.20InnovAge INNV ... 84 8.41–0.33 ...

10.1510.05InnovativeIntlIOACU ... ...10.10+0.01 ...

8.245.34InnovSolSuprtISSC .0 24 6.65–0.47.50

18.9710.18Innoviva INVA ... 517.05–0.71 ...

82.3532.19Inogen INGN ... 6833.15–0.76 ...

41.0117.56Inovalon INOV ... cc40.99+0.20 ...

19.005.81InovioPharma INO ... dd 7.35 ... ...

29.468.84InozymePharmaINZY ... dd 9.35–0.64 ...

21.935.94Inseego INSG ... dd 7.16+0.33 ...

107.8668.68InsightEnt NSIT ... 18102.88–2.58 ...

45.4422.00Insmed INSM ... dd30.46–1.40 ...

29.4914.42InstilBio TIL ... ...22.24+1.56 ...

324.81218.28Insulet PODD ... dd301.00–13.85 ...

40.9122.50Intapp INTA ... dd28.72–2.94 ...

77.4053.06IntegraLifeSciIART ... 2768.85+0.72 ...

11.039.91IntegralAcqn1INTEU ... ...10.04+0.03 ...

29.6816.23IntegralAd IAS ... dd25.50–0.55 ...

68.4945.24Intel INTC2.8 10 49.52–0.79.3475

202.7331.91IntelliaTherapNTLA ... dd129.48–2.75 ...

15.455.37Intellicheck IDN ... dd 5.42–0.90 ...

10.2810.03IntelligentMedIQMDU ... ...10.12 ... ...

96.7352.26InterParfums IPAR1.1 28 92.56–0.60.25

80.5752.06InteractiveBrkrsIBKR .5 2274.56+1.15.10

38.9411.60InterceptPharmICPT ... dd17.23–1.81 ...

12.722.01Intercure INCR ... 40 7.87–0.79 ...

85.7559.33InterDigital IDCC1.9 70 71.84–0.48.35

18.038.10Interface TILE .3 1815.87–0.74.01

53.0631.47IntlBcshs IBOC2.7 11 43.98–1.19.60

28.1715.92IntersectENTXENT ... dd27.15+0.02 ...

8.464.57Intevac IVAC ... dd 4.92–0.23 ...

47.0323.38Intra-Cellular ITCI ... dd40.28–0.78 ...

28.1616.17Intricon IIN ... cc17.33–3.49 ...

716.86337.72Intuit INTU .4 92692.34+65.35.68

369.69227.47IntuitiveSurgicalISRG ... 75348.65–6.28 ...

19.0610.52Inventiva IVA ... dd13.20–0.65 ...

23.6915.64Investar ISTR1.8 36 18.14–0.24.08

6.583.86InvestcpCreditICMB11.0dd 5.46–0.13.15

16.209.38InvestorsBancorpISBC3.6 13 15.64–0.17.14

248.00140.25InvestorsTitle ITIC .8 7241.24+5.0618.00

64.3729.01IonisPharma IONS ... dd31.99–0.70 ...

54.2115.88IovanceBiotherapIOVA ... dd18.83–2.24 ...

28.976.87iQIYI IQ ... dd 6.90–2.19 ...

286.1941.66iRhythmTechsIRTC ... dd100.25–6.41 ...

9.711.60Iridex IRIX ... dd 7.64–0.40 ...

54.6531.38IridiumCommIRDM ... dd39.98–2.05 ...

28.2521.46IrisEnergy IREN ... ...24.80 ... ...

197.4074.01iRobot IRBT ... 3387.47–2.01 ...

14.278.78IronwoodPharmIRWD ... 411.70–0.77 ...

16.9510.23IsoPlexis ISO ... ...15.31–0.39 ...

47.6117.43iTeosTherap ITOS ... cc38.22+8.01 ...

122.3166.18Itron ITRI ... cc66.76–5.40 ...

29.8516.30IturanLocationITRN3.4 17 26.60–0.95.14

J

15.544.70JakksPacific JAKK ... dd10.93–2.82 ...

181.71140.27J&JSnackFoodsJJSF1.8 64 144.55–10.30.633

108.2961.65JD.com JD ... 2791.55+5.60 ...

17.509.75Joann JOAN4.0 2 9.94–1.20.10

148.8839.11Joyy YY3.6 36 56.52+3.22.51

179.98141.65JackHenry JKHY1.2 36 153.21–4.53.46

124.5387.71JackintheBoxJACK1.8 13 97.47–3.23.44

FIVE-DAY NASDAQ COMPOSITE

Monday Tuesday Wednesday Thursday Friday

16120

15990

15860

15730

10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm

-7.11 +120.01 -52.28 +72.14 +63.73

(PrevFri's

Close)

Shooting Sparks:Chip makers Nvidia and Micron Technology roused

their fans, while analysts rallied behind fuel-cell maker Plug Power. The

Nasdaq Composite finished Friday at 16,057—up 1.2% for the week.