November 22, 2021 BARRON’S 55
201.68145.41Qorvo QRVO ... 16155.19–5.31 ...
188.72122.17Qualcomm QCOM1.5 24 185.00+20.06.68
57.2829.36QualtricsIntl XM ... dd35.88–3.09 ...
148.8488.73Qualys QLYS ... 76137.44–2.08 ...
92.5740.05Quanterix QTRX ... dd46.12–10.63 ...
9.474.96Quantum QMCO ... dd 6.07–0.48 ...
25.007.43Quantum-Si QSI ... dd 7.58–0.59 ...
11.500.85Quantum-SiWtQSIAW ... ... 1.92–0.18 ...
10.481.75Quhuo QH ... dd 1.77–0.06 ...
265.00103.31Quidel QDEL ... 7152.50+8.82 ...
25.9913.23QuinStreet QNST ... 7416.49–0.57 ...
7.591.96Quotient QTNT ... dd 2.04–0.07 ...
17.398.04QurateRetailBQRTEB .0 3 8.91–0.441.25
14.627.90QurateRetailAQRTEA .0 3 8.52–0.271.25
5.640.79Qutoutiao QTT ... dd .83–0.13 ...R
43.2614.89RaptTherapRAPT ... dd35.00–2.28 ...
27.4714.70RBBBancorp RBB2.0 10 26.42–0.36.13
250.52160.51RBCBearingsROLL ... 57209.78–21.36 ...
81.6526.02RCIHospitalityRICK .2 2571.17–2.86.04
12.491.38RCMTech RCMT ... cc 6.96+0.74 ...
16.663.40REEAutomotive REE ... dd 3.76–0.11 ...
12.300.67REEAutoWtREEAW ... ... .75 ... ...
50.2627.02REGENXBIORGNX ... dd33.51–4.28 ...
9.634.38RFIndustries RFIL ... 14 7.66–0.23 ...
26.0221.32RGCResourcesRGCO3.3 19 22.10–0.12.185
7.000.59RISEEducationREDU ... dd .65–0.06 ...
31.2818.71R1RCM RCM ... dd25.20–0.06 ...
26.4313.07RackspaceTech RXT ... dd15.35+0.51 ...
18.797.91RadiusGlbInfrRADI ... dd17.96–0.50 ...
26.1611.95RadiusHealthRDUS ... dd17.33–1.50 ...
38.8417.27RadNet RDNT ... 4428.30–3.20 ...
39.7824.85Radware RDWR ... 8830.21–2.33 ...
23.9011.57RainTherap RAIN ... ...15.61–0.48 ...
25.7810.05Rallybio RLYB ... dd13.55–1.45 ...
19.992.67RamacoRscsMETC ... 3011.09–1.94 ...
27.4215.50Rambus RMBS ... ...27.23+3.24 ...
27.4016.70RandolphBancorpRNDB2.3 9 25.70+1.22.15
35.318.40RangerOil ROCC ... dd23.58–6.14 ...
36.279.24RaniTherap RANI ... ...34.06+4.99 ...
27.0415.50RapidMicro RPID ... ...15.99–1.24 ...
145.0069.80Rapid7 RPD ... dd132.31–1.09 ...
13.238.09RattlerMidstrmRTLR9.4 13 10.69–0.50.25
59.6023.20RavenIndustriesRAVN ... 8257.82+0.02 ...
12.758.67RealGoodFoodRGF ... ...10.50+0.53 ...
6.661.22RealNetworksRNWK ... dd 1.23–0.13 ...
30.2211.18RealReal REAL ... dd15.42–1.09 ...
170.5276.34ReataPharmRETA ... dd89.75–12.70 ...
42.8115.72RecursionPharmRXRX ... dd19.81+1.03 ...
65.0746.10RedRiverBcshsRRBI .5 1353.30+0.67.07
41.3417.30RedRobin RRGB ... dd18.13–1.70 ...
58.7421.05RedRockResortsRRR .0 3750.71–0.053.00
27.229.12Redbox RDBX ... 6913.09–0.03 ...
4.400.48RedboxWt RDBXW ... ... 2.12–0.03 ...
98.4542.04Redfin RDFN ... dd44.17–4.22 ...
11.522.60RedHillBio RDHL ... dd 2.83–2.07 ...
78.0743.49RegencyCtrs REG3.4 38 73.80–0.85.625
686.62441.00RegenPharmREGN ... 10652.68+21.48 ...
64.3725.72RelayTherap RLAY ... dd34.49–0.72 ...
40.0019.81RelmadaTherapRLMD ... dd20.39–2.43 ...
53.6524.96RemitlyGlobalRELY ... dd26.85–3.72 ...
35.7110.68Renalytix RNLX ... dd19.14–2.94 ...
46.9730.76Renasant RNST2.3 13 38.03–1.49.22
17.186.10ReneoPharmRPHM ... ... 7.99–0.86 ...
4.051.21ReNewEnergyWtRNWWW ... ... 1.82–0.18 ...
14.087.90ReNewEnergyRNW ... ... 8.90–0.62 ...
117.0045.06RenewableEnergyREGI ... 1348.67–3.75 ...
67.7633.58Rent-A-Center RCII2.7 16 45.47–1.26.31
24.7715.06RenttheRunwayRENT ... dd16.20–0.86 ...
46.4419.01RepareTherapRPTX ... dd26.53–1.58 ...
327.32162.29Repligen RGEN ... cc284.89+26.39 ...
54.7927.66Replimune REPL ... dd34.25+0.81 ...
57.6235.06RepublicBcpKYARBCAA2.3 13 54.64–1.36.308
4.612.73RepublicFirstBncpFRBK ... 12 3.52+0.03 ...
11.587.10ReservoirMediaRSVR ... ... 8.27–1.18 ...
2.900.72ReservoirMediaWtRSVRW ... ... 1.78–0.28 ...
19.4411.49ResourcesConnectRGP3.1 16 17.84–0.86.14
18.9712.79RetailOppor ROIC2.4 41 18.65+0.45.11
33.8313.01RevanceTherapRVNC ... dd13.75–1.34 ...
56.1821.78RevolutionMedRVMD ... dd29.75–3.08 ...
32.1926.50ReynoldsCnsmrREYN3.1 19 29.86+0.09.23
43.2610.00RhythmPharmRYTM ... dd10.30–2.87 ...
11.255.11RibbonCommsRBBN ... 23 5.78–0.42 ...
12.874.37RichardsonElecRELL2.1 27 11.57–0.49.06
5.502.65RigelPharm RIGL ... dd 3.05–0.13 ...
11.524.10RiminiStreet RMNI ... dd 6.90–0.27 ...
8.224.90RiverviewBncpRVSB2.8 9 7.86–0.03.055
14.707.15RiverviewFinlRIVE ... 1114.14–0.22 ...
179.4795.20Rivian RIVN ... ...128.60–1.35 ...
85.0028.80Robinhood HOOD ... dd28.99–6.22 ...
67.4824.61RocketPharmRCKT ... dd27.87–6.06 ...
1.980.46RockwellMedicalRMTI ... dd .48–0.04 ...
69.0027.71RockyBrandsRCKY1.6 16 38.49–3.61.155
10.363.47RockyMtnChocRMCF ... 17 9.32–0.05 ...
10.875.80RoivantSciencesROIV ... dd 8.00–0.40 ...
2.150.58RoivantSciencesWtROIVW ... ... 1.50+0.03 ...
490.76233.86Roku ROKU ... cc234.10–41.28 ...
25.634.31Root ROOT ... dd 4.49–1.10 ...
10.1010.03RoseHillAcqnROSEU ... ...10.09+0.01 ...
134.22104.92RossStores ROST1.0 30 112.78–2.72.285
15.598.61Rover ROVR ... dd12.06–1.75 ...
4.801.18RoverWt ROVRW ... ... 3.45–0.76 ...
129.6992.01RoyalGold RGLD1.3 26 105.43–1.28.35
53.2334.86RoyaltyPharmaRPRX1.6 22 41.56–0.36.17
38.715.26RubiusTherapRUBY ... dd13.45–0.53 ...
13.2911.84RunwayGrowthFinRWAY7.8 11 12.83+0.65.25
56.5237.46RushEntA RUSHA1.4 15 55.87+2.49.19
56.4333.76RushEntB RUSHB1.4 15 55.42+1.94.19
28.7314.03RuthsHospitalityRUTH ... 2118.20–0.80 ...
19.6711.19RxSight RXST ... ...13.52+1.23 ...
127.2594.68Ryanair RYAAY ... dd105.89–8.23 ...S
35.8022.27S&TBancorp STBA3.7 11 31.72–0.57.29
369.56232.88SBAComm SBAC .7 cc344.99+1.22.58
10.254.90SCYNEXIS SCYX ... dd 7.13+1.73 ...
65.2252.12SEIInvestmentsSEIC1.2 17 63.41–1.27.37
37.2119.26SI-BONE SIBN ... dd21.24–0.85 ...
9.825.66SIGATech SIGA ... 46 9.26+1.77 ...
21.4010.53SLM SLM2.4 5 18.41–0.32.11
20.0516.89SLRInvt SLRC8.6 11 19.05–0.20.41
16.4113.94SLRSrInvt SUNS7.7 14 15.60–0.04.10
60.7529.44SMARTGlobalSGH ... cc58.07–1.79 ...
9.481.86SocTelemedTLMD ... dd 2.56–0.26 ...
1.750.26SocTelemedWtTLMDW ... ... .31–0.02 ...
16.184.35SPIEnergy SPI ... dd 6.00+0.69 ...
36.7127.25SPPlus SP ... 2931.19–1.88 ...174.4291.05SPSCommerceSPSC... cc148.87+2.30 ...
80.5562.51SS&CTech SSNC1.0 29 80.13+1.26.20
21.8013.68SSRMining SSRM1.0 17 19.47–0.22.05
763.22337.83SVBFin SIVB ... 22727.79–16.11 ...
19.0214.06SabraHealthcareSBRA8.4dd14.22–0.53.30
16.888.28Sabre SABR... dd 8.40–0.92 ...
87.9870.78SafetyInsuranceSAFT4.6 8 77.72–4.28.90
28.5819.20SagaComm SGA2.4 17 27.06+0.56.16
98.3939.12SageTherapSAGE... 340.90–1.72 ...
365.50167.62Saia SAIA ... 44358.46+13.80 ...
6.820.98SalemMediaSALM... 3 3.05–0.37 ...
44.6016.09SanaBiotechSANA... dd21.31–0.69 ...
0.630.45SanabyHlthIWtSANBW... ... .50–0.08 ...
10.2510.05SanabyHealthISANBU... ...10.21+0.04 ...
10.109.87SanabyHlthIASANB... ... 9.97+0.02 ...
200.00125.55SandersonFarmsSAFM.9 14187.10+0.30.44
51.3027.57SandySpringBncpSASR2.6 10 49.95–0.28.32
94.9773.21Sanfilippo JBSS .8 1584.19–2.812.30
19.437.89SangamoTherapSGMO... dd 9.07–1.08 ...
43.6330.59Sanmina SANM... 1038.68–1.45 ...
54.2645.17Sanofi SNY2.7 18 50.63–0.141.9061
38.3224.30SapiensInt SPNS... 5037.73+1.76 ...
11.805.95SarcosTech&RoboticSTRC... dd 8.34+0.34 ...
1.470.51SarcosTechRobotWtSTRCW... ... 1.08–0.10 ...
181.8365.30SareptaTherapSRPT... dd80.01–4.93 ...
7.484.08SatsumaPharmSTSA ... dd 5.40–0.61 ...
3.581.06Savara SVRA... dd 1.08–0.05 ...
40.8323.47ScanSourceSCSC... 1333.66–2.41 ...
59.3424.31SchnitzerSteelSCHN1.4 10 53.86–2.95.1875
70.0025.25ScholarRockSRRK... dd29.54–5.64 ...
40.4722.37Scholastic SCHL1.6cc38.00–0.64.15
117.0039.85SchrodingerSDGR... dd40.80–6.31 ...
10.029.90SchultzeSpacIISAMAU... ...10.00 ... ...
15.108.42Science37 SNCE... dd12.54–1.30 ...
90.2035.81ScientificGamesSGMS... 3767.61–4.23 ...
22.2913.18SciPlay SCPL ... 2017.01–1.12 ...
47.863.05ScopusBio SCPS... dd 3.13–0.37 ...
9.454.67scPharm SCPH... dd 4.69–1.26 ...
24.7812.29ScrippsEW SSP1.0 19 20.47+0.07.05
2.150.76SeaChangeSEAC... dd .78–0.09 ...
40.9324.67SeacoastBkgFLSBCF1.4 18 36.78–0.44.13
116.9355.58Seagate STX2.8 15 100.78–7.34.70
202.60133.20Seagen SGEN... dd183.62+4.61 ...
10.169.99SeaportCalibreSCMAU... ...10.08+0.04 ...
10.0910.05SeaportGlblAcqnIISGIIU... ...10.09 ... ...
22.9713.29SeaSpine SPNE... dd14.42–0.84 ...
3.460.78SecooHoldingSECO... ... .79–0.14 ...
26.8911.01SecureWorksSCWX... dd20.11+0.04 ...
10.187.16SecurityNatFinSNFCA... 3 8.83–0.73 ...
86.5524.97Seer SEER... dd25.29–6.20 ...
5.702.67SelectaBiosciSELB ... dd 3.21–0.43 ...
91.4660.54SelectiveIns SIGI1.4 11 78.15–1.83.28
27.186.75Sema4 SMFR... dd 7.28–0.74 ...
12.001.76Sema4Wt SMFRW... ... 2.46+0.11 ...
10.1410.05SemperParatusLGSTU... ...10.13+0.02 ...
93.1557.97Semtech SMTC... 6791.99+2.05 ...
62.3736.23SenecaFoodsASENEA... 345.53–6.41 ...
61.9637.80SenecaFoodsBSENEB... 345.54–8.89 ...
26.506.68SenseiBiotherapSNSE... dd 8.46–1.16 ...
5.973.50SenstarTech SNT28.3 9 3.81–0.281.725
15.507.61SeraPrognosticsSERA... dd10.80–0.03 ...
35.715.41SeresTherapMCRB... dd 9.16+1.44 ...
15.399.95ServicePropertiesSVC .4 dd10.04–0.71.01
2.181.09ServiceSourceSREV... dd 1.10–0.14 ...
6.040.70SesenBio SESN... dd 1.07–0.13 ...
10.1510.057Acqn SVNAU... ...10.10+0.03 ...
95.722.1817Educ&Tech YQ ... dd 2.38–1.02 ...
12.815.67Sharecare SHCR... dd 6.72–1.05 ...
4.070.94SharecareWtSHCRW... ... 1.51–0.41 ...
60.529.38ShattuckLabsSTTK ... dd 9.40–3.08 ...
61.5326.77ShenandoahTelSHEN.3 126.93–1.20.07
44.0420.94ShoalsTech SHLS ... cc32.89–2.36 ...
249.7384.24ShockwaveMedSWAV... dd199.90–17.75 ...
46.2117.48ShoeCarnivalSCVL .7 1141.78+2.15.07
23.1912.99ShoreBancsharesSHBI2.4 14 19.98+0.38.12
54.5024.19Shyft SHYF.2 3351.78–0.39.025
9.143.80Sientra SIEN ... dd 4.55–1.03 ...
29.4221.20SierraBancorpBSRR3.3 10 26.75–0.28.22
23.9513.32SierraOncologySRRA... dd22.25–0.23 ...
22.2211.08SierraWirelessSWIR ... dd18.17–0.73 ...
42.5719.99SightSciencesSGHT... dd20.18–2.56 ...
54.324.33SigilonTherapSGTX... dd 4.82–0.33 ...
332.51104.27SignatureBankSBNY.7 24331.99+17.00.56
35.0017.25SilenceTherap SLN ... dd22.95+0.25 ...
44.5533.62SilganHoldingsSLGN1.3 14 42.20–0.18.14
59.2736.02Silicom SILC ... 3944.81–1.17 ...
210.98110.93SiliconLab SLAB ... dd205.25+2.27 ...
81.8736.48SiliconMotionSIMO2.2 17 69.78+0.78.50
67.4943.11SilkRoadMedSILK ... dd46.27–4.99 ...
63.417.92SilverbackTherapSBTX ... dd 8.22–0.23 ...
17.6612.25SilvercrestAssetSAMG4.2 14 16.25–0.46.17
33.4319.44SimmonsFirstNatSFNC2.4 12 29.85–2.14.18
90.9236.90SimulationsPlus SLP .4 cc56.75+0.28.06
39.6023.42SinclairBroadcastSBGI3.3 12 24.31–1.88.20
33.3710.80SingularGenomicsOMIC ... dd13.74–2.38 ...
4.151.60SioGeneTherapSIOX ... dd 1.64–0.35 ...
8.145.75SiriusXM SIRI1.478 6.19–0.42.022
301.5275.81SiTime SITM ... cc287.59+32.74 ...
10.1410.05SizzleAcqn SZZLU... ...10.14+0.04 ...
61.1636.35SkyWest SKYW... 3743.65–4.24 ...
204.00134.28Skyworks SWKS1.4 18 160.71–3.85.56
151.4466.51SleepNumberSNBR... 1077.87–4.17 ...
4.161.68SmartSand SND ... dd 1.95–0.17 ...
10.002.51SmartShareGlbl EM ... dd 2.63–0.06 ...
16.083.59SmileDirectClubSDC ... dd 3.63–0.58 ...
39.6114.50Smith&WessonSWBI1.4 4 23.62+1.07.08
24.5013.14SnapOne SNPO... dd21.57–1.03 ...
17.403.86SoYoungIntl SY ... 60 4.32–0.09 ...
28.2610.10SoFiTech SOFI ... dd20.37–2.39 ...
13.151.85SoFiTechWtSOFIW... ... 8.99–2.26 ...
24.9915.04Sohu.com SOHU... 717.86–3.71 ...
16.697.93SolGelTech SLGL ... dd 8.57–0.34 ...
377.00199.33SolarEdgeTechSEDG... cc365.13+2.72 ...
11.581.82SolidBiosci SLDB ... dd 1.99–0.16 ...
14.729.83SomaLogic SLGC... ...12.88+0.07 ...
15.091.70SomaLogicWtSLGCW... ... 4.70+0.03 ...
47.4920.06Sono SEV ... dd24.80 ... ...
44.7220.01Sonos SONO... 2331.73–2.21 ...
19.8013.76SophiaGeneticsSOPH... ...15.45+0.33 ...
30.3821.21SoteraHealth SHC ... cc22.54–0.52 ...
4.491.91SotherlyHotelsSOHO... dd 2.37–0.28 ...
26.6417.48SouthPlainsFinSPFI1.4 8 26.20–0.05.09
93.2662.60SouthState SSB2.4 13 81.15–2.41.49
65.3930.56SouthernFirstBcshSFST ... 1262.87–0.84 ...
61.9329.00SoMOBancorpSMBC1.4 10 55.54–1.54.20
21.0118.90SouthernStatesBcshSSBK1.8...19.98–0.02.09
45.3329.31SouthsideBcshsSBSI3.0 13 43.78–0.42.33
16.5612.64SovosBrandsSOVO... cc15.01–1.03 ...
26.1416.71SpartanNashSPTN3.3 14 24.13–1.68.20
5.241.76SpectrumPharmSPPI ... dd 1.78–0.27 ...
23.6411.75SperoTherapSPRO... dd16.50–0.29 ...
10.1910.05SpindletopHlthSHCAU... ...10.09 ... ...30.4615.40SpiritofTexas STXB1.7 11 28.92+2.96.12
207.41110.28Splunk SPLK ... dd132.49–35.33 ...
12.867.16SpokHoldingsSPOK5.1dd 9.77–0.78.125
28.2219.78Sportradar SRAD... ...21.03–0.87 ...
18.0811.29SportsmansWrhsSPWH... 917.44+0.03 ...
11.1610.03SportsMapTechSMAPU... ...10.26+0.06 ...
9.929.83SportsMapTechSMAP... ... 9.87 ... ...
0.650.47SportsMapTechWtSMAPW... ... .53 ... ...
96.4851.72SpringWorksSWTX... dd70.87+1.22 ...
29.3519.13SproutsFarmersMkt SFM ... 1125.82+1.70 ...
35.602.89SpruceBio SPRB... dd 2.93–1.54 ...
163.0868.71StaarSurgicalSTAA ... cc110.03–3.35 ...
11.042.15Stagwell STGW... dd 8.22–1.58 ...
26.006.95StarBulkCarriersSBLK15.9 9 18.88–0.291.25
5.402.32StarEquity STRR... dd 2.38–0.14 ...
126.3295.92Starbucks SBUX1.8 31 110.78–0.94.49
51.6614.97StateAutoFin STFC .8 3251.40–0.05.10
2.580.93StealthBioTherMITO ... dd .94–0.09 ...
3.322.06StealthGas GASS... 43 2.70–0.09 ...
74.3733.77SteelDynamicsSTLD1.6 6 63.11–3.05.26
55.1925.19StepStone STEP1.3 27 47.00–6.87.15
79.9759.65Stericycle SRCL... cc60.72–1.52 ...
28.9920.88SterlingCheckSTER... dd25.62–0.46 ...
29.6715.36SterlingCnstr STRL ... 1428.70–0.22 ...
51.5629.76StevenMaddenSHOO1.2 27 49.33–0.48.15
113.7628.45StitchFix SFIX ... dd28.58–5.11 ...
67.4038.81StockYardsBncpSYBT1.7 23 64.40–1.32.28
71.5821.42StokeTherapSTOK... dd27.80–0.62 ...
95.1219.07StoneCo STNE... 3719.13–11.08 ...
72.3450.02StoneX SNEX... 767.50–3.43 ...
56.9513.82Stratasys SSYS... dd29.70–3.54 ...
100.3757.34StrategicEd STRA4.2 35 57.65–3.65.60
67.2831.89Strattec STRT ... 1142.81+0.80 ...
37.3621.83StratusProp STRS... dd34.64–0.86 ...
35.8022.58StrongholdDigSDIG ... ...24.14–2.66 ...
28.0020.00SummitFin SMMF2.7 8 26.89–0.59.18
18.189.48SummitStateBkSSBI3.2 7 15.10–1.07.12
12.304.10SummitTherapSMMT... dd 5.35–0.05 ...
46.3714.88SumoLogic SUMO... dd15.06–1.89 ...
44.1328.47SunCountryAirSNCY... 2429.35–1.48 ...
17.076.39SunOpta STKL ... dd 6.64–0.44 ...
57.5219.75SunPower SPWR... 1830.59–1.50 ...
100.9337.42SunRun RUN ... dd54.86–3.80 ...
47.1428.03SuperMicroCompSMCI ... 2042.18–1.51 ...
29.3321.02SuperiorGroup SGC1.9 11 24.84–0.46.12
34.5020.29SupernusPharmsSUPN... 2233.47+0.69 ...
14.404.95SurfaceOncolSURF... 18 5.69–0.82 ...
3.270.75Surgalign SRGA... dd .75–0.16 ...
69.5823.54SurgeryPartnersSGRY... dd48.39–2.85 ...
62.2736.65Surmodics SRDX... cc48.22–1.71 ...
28.3015.97SutroBioph STRO... dd17.56–1.94 ...
14.135.80Synalloy SYNL ... 3713.38–0.12 ...
280.1476.49Synaptics SYNA... 88278.64+27.82 ...
6.592.15SynchronossSNCR... dd 2.74+0.09 ...
27.8513.02SyndaxPharmSNDX... dd17.76–0.16 ...
104.1860.38SyneosHealthSYNH... 43101.79+6.07 ...
5.112.04Synlogic SYBX... dd 2.63–0.13 ...
359.64211.20Synopsys SNPS... 75357.95+10.94 ...
7.891.28SyprisSolutionsSYPR... 62 3.04–0.22 ...
15.653.86SyrosPharmSYRS... dd 3.88–0.33 ...T
14.4010.11TCGBDC CGBD9.3 5 13.83–0.17.07
35.865.83TCR2TherapTCRR... dd 5.93–0.96 ...
18.0011.03TelaBio TELA ... dd12.60–0.35 ...
21.146.39TFFPharm TFFP ... dd 7.61+0.30 ...
22.5416.58TFSFin TFSL5.8 68 19.33–0.63.2825
10.2910.10TGVentureAcqnTGVCU... ...10.28+0.13 ...
10.1610.07TKBCritTech1USCTU... ...10.13+0.03 ...
15.392.84TMCthemetals TMC ... dd 3.90+0.59 ...
3.650.60TMCtheMtlsWtTMCWW... ... .93+0.02 ...
150.20114.36T-MobileUS TMUS... 43115.62–2.62 ...
81.3620.75TPICompositesTPIC ... dd21.74–1.92 ...
224.56137.33TRowePriceTROW2.1 16 210.54–6.441.08
113.3763.73TTEC TTEC1.1 26 84.60–2.79.47
15.3611.73TTMTech TTMI ... 1914.25–0.03 ...
3.790.61T2BiosystemsTTOO... dd .65–0.07 ...
17.207.75Taboola TBLA ... ... 9.44–0.46 ...
16.201.55TaboolaWt TBLAW... ... 2.19–0.21 ...
69.3112.26TabulaRasaHlthTRHC... dd12.40–1.47 ...
64.5323.41TactileSystemsTCMD... 6023.56–5.98 ...
214.91144.58TakeTwoSoftwareTTWO... 35170.50–17.33 ...
19.8211.39TalarisTherapTALS ... ...13.09–2.89 ...
33.904.29TalisBiomed TLIS ... dd 4.49–1.17 ...
12.452.02Talkspace TALK ... dd 2.24–1.26 ...
3.300.35TalkspaceWtTALKW... ... .44–0.19 ...
10.1710.11Talon1Acqn TOACU... ...10.15 ... ...
143.6776.19TandemDiabetesTNDM... cc138.88+2.41 ...
18.848.90TangoTherapeuticsTNGX... dd11.97–1.33 ...
3.880.60TarenaIntl TEDU... dd .73–0.07 ...
63.6919.67TarsusPharmTARS... dd25.07–2.12 ...
85.4926.66TaskUs TASK ... ...49.79–14.78 ...
10.444.36TatTechnologiesTATT ... dd 6.57+0.20 ...
33.3513.26TayshaGeneTSHA... dd13.49–1.45 ...
111.4449.58TechTarget TTGT ... cc106.86–1.19 ...
15.3210.65Ericsson ERIC1.4 15 10.92–0.07.1139
... ... TelesatA TSAT ... ...39.50 ... ...
41.8414.80Telos TLS ... dd18.83–5.55 ...
208.99128.1510xGenomics TXG ... dd149.96–16.67 ...
58.4533.25Tenable TENB... dd54.65+0.21 ...
32.0015.35TenayaTherapTNYA... dd21.65–5.11 ...
153.73104.05Teradyne TER .3 28151.27+5.08.10
28.366.92TernsPharmTERN... dd 8.40–0.53 ...
30.0421.63TerritBanc TBNK3.5 13 26.36+0.13.23
1243.49489.06Tesla TSLA ... cc1137.06+103.64 ...
9.255.08TesscoTech TESS ... dd 5.71–0.43 ...
190.51113.14TetraTech TTEK .4 53189.45+9.74.20
93.2652.06TexasCapBcshsTCBI ... 1358.14–5.03 ...
202.26155.14TexasInstruments TXN2.4 25 195.16+5.081.15
110.7572.60TexasRoadhouseTXRH1.8 30 89.73–1.26.40
33.3611.19TheBancorp TBBK ... 1730.54–1.04 ...
2.750.55TherapeuticsMDTXMD... dd .57–0.06 ...
22.746.10TheravanceBioTBPH... dd 8.36+0.16 ...
24.5413.71TheseusPharmTHRX... ...20.09+2.90 ...
29.1325.00ThirdCoastBcshsTCBX... 1228.00+2.95 ...
8.501.5036Kr KRKR... dd 1.53–0.13 ...
10.137.38ThorneHealthtechTHRN... dd 9.78–0.12 ...
34.4324.34ThoughtworksTWKS... ...33.15+2.41 ...
31.8614.23ThredUp TDUP... ...19.44–1.15 ...
45.0010.34360DigiTech QFIN1.0 5 26.01–0.03.27
10.1710.04ThriveAcqn THACU... ...10.11–0.01 ...
10.009.77ThunderBridgeIVTHCPU... ... 9.85–0.04 ...
16.849.55ThunderBridgeIVATHCP... ... 9.71+0.01 ...
1.490.85ThunderBridgeIVWtTHCPW... ... .92–0.05 ...
67.006.66Tilray TLRY ... dd10.93–2.01 ...
30.7522.77TimberlandBncpTSBK3.0 9 28.06–0.34.21
35.2417.92TitanMachineryTITN ... 2434.07+1.38 ...
29.1815.75TivityHealth TVTY ... 1126.36–1.23 ...
5.241.31TizianaLife TLSA ... dd 1.39 ... ...
2.120.48TonixPharm TNXP... dd .48–0.06 ...10.167.00Torm TRMD... dd 7.59–0.82 ...
37.2723.13TowerSemi TSEM... 3136.37–0.22 ...
33.2821.03TowneBank TOWN2.4 11 33.03+0.32.20
231.87128.42TractorSupplyTSCO.9 29230.56+9.40.52
114.0946.71TradeDesk TTD ... cc107.79+7.46 ...
98.8256.65Tradeweb TW .3 8697.90+2.02.08
17.186.85TransActTechsTACT ... dd11.20–1.76 ...
100.8830.12Transcat TRNS... 6396.16–2.64 ...
7.002.35TransCodeTherapRNAZ... dd 2.73–0.22 ...
49.5013.78TransMedicsTMDX... dd22.79–4.03 ...
64.5822.00TravelCenters TA ... 2055.41–3.93 ...
19.838.67Travelzoo TZOO... 27 9.70–0.40 ...
33.0912.75TravereTherapTVTX ... dd29.27–0.54 ...
37.1718.93TreaceMed TMCI ... dd19.56–2.21 ...
19.577.60TreanInsurance TIG ... 20 9.05+0.62 ...
23.7615.55TremorIntl TRMR... ...15.60–2.61 ...
3.641.01TreviTherap TRVI ... dd 1.06–0.08 ...
8.193.55Tricida TCDA... dd 7.67+2.21 ...
51.6632.41TriCoBancsharesTCBK2.2 12 44.74–1.57.25
38.7226.22TriMas TRS .4 2335.61–2.85.04
96.4957.41Trimble TRMB... 4088.65+1.96 ...
6.821.75TrinityBiotechTRIB ... 3 1.96–0.03 ...
17.7913.46TrinityCapital TRIN6.8 5 17.15–0.14.33
45.1923.61Trip.com TCOM... 529.03–1.90 ...
64.9525.06TripAdvisor TRIP ... dd28.95–1.84 ...
31.2414.75TriStateCapital TSC ... 1729.76–0.41 ...
15.454.68Triterras TRIT ... cc 5.47–1.03 ...
135.5744.58TriumphBancorp TBK ... 28130.47+3.05 ...
5.881.47trivago TRVG... dd 2.43–0.33 ...
6.253.53TrueCar TRUE... 6 3.54–0.44 ...
140.4669.74Trupanion TRUP... dd136.52+6.53 ...
41.4729.78TrustcoBank TRST4.1 11 33.40–0.69.35
36.3124.75Trustmark TRMK2.8 12 32.74–1.12.23
14.716.06TScanTherapTCRX... ... 8.80–0.07 ...
5.281.20Tuniu TOUR... dd 1.20–0.12 ...
141.3039.76TurningPtTherapTPTX ... dd40.08–3.48 ...
38.7017.13TurtleBeach HEAR... 1626.74–2.28 ...
79.8427.24TuSimple TSP ... dd40.41–0.14 ...
18.167.0123andMe ME ... ... 9.97–2.65 ...
5.720.9523andMeWt MEUSW... ... 2.49–1.01 ...
16.205.58TwinDisc TWIN ... dd13.25+0.12 ...
214.0784.23TwistBiosci TWST... dd110.62–5.86 ...
64.0013.772seventybio TSVT ... ...36.14–2.23 ...
59.7424.492U TWOU... dd24.86–1.95 ...
31.3612.70TyraBiosciencesTYRA... ...24.00–3.57 ...U
91.0252.11UFPInds UFPI .9 1289.25+0.82.20
107.8766.68UMBFin UMBF1.4 12 106.23+0.71.37
23.568.30USATruck USAK... 1021.03–1.57 ...
18.7510.53USCenturyBankUSCB... ...14.83+0.37 ...
45.7229.57USEcology ECOL... dd35.07–0.68 ...
156.0095.30USLime&MinUSLM.5 21134.18–2.82.16
14.202.50uCloudlink UCL ... dd 2.75–0.09 ...
32.6225.24Udemy UDMY... ...30.97+3.33 ...
417.85258.00UltaBeauty ULTA ... 31407.71+11.21 ...
65.3327.84UltraClean UCTT... 2556.77–2.12 ...
179.6575.71UltragenyxPharmRARE... dd79.32–1.21 ...
11.785.54Ultralife ULBI ... 31 5.80+0.08 ...
22.0313.86Umpqua UMPQ4.2 9 20.19–1.40.21
8.602.53UnicoAmericanUNAM... dd 3.32+0.16 ...
37.9925.05UnionBankshares UNB4.2 10 31.07–1.01.33
52.1925.80uniQure QURE... 429.64–2.33 ...
63.7039.17UnitedAirlines UAL ... dd46.11–3.72 ...
37.7122.70UnitedBancsharesUBOH2.9 7 27.92–1.25.20
42.5028.00UnitedBkshrsWVUBSI3.7 13 38.19–0.26.35
37.1523.84UtdCmtyBks UCBI2.2 12 36.06–0.17.20
36.4019.85UnitedFire UFCS2.7 41 21.97+0.27.15
18.9913.68UnitedGuardian UG8.0 18 16.30+2.11.65
8.926.66UnitedSecBcshrsUBFO5.416 8.08–0.04.11
216.90129.43UnitedTherapUTHR... 20201.13–2.20 ...
14.609.93Uniti UNIT4.3cc13.96+0.53.15
28.9115.97UnityBancorpUNTY1.3 8 26.99–0.41.09
9.782.20UnityBiotech UBX ... dd 2.60–0.30 ...
262.77153.40UnivDisplay OLED.5 38154.06–18.49.20
65.0235.23UnivElectro UEIC ... 2339.25–0.27 ...
27.9519.05UnivLogistics ULH2.1 7 20.06–1.04.105
12.476.55UnivStainlessUSAP... dd 8.61–0.81 ...
11.992.21UniversePharm UPC ... ... 2.33–0.01 ...
30.9518.20UnivestFin UVSP2.7 9 29.35–0.67.20
38.505.12UpFintech TIGR ... 82 6.52–0.82 ...
53.0021.47UplandSoftwareUPLD... dd22.00–1.76 ...
401.4922.61Upstart UPST... cc206.97–57.21 ...
64.4930.41Upwork UPWK... dd40.96–6.55 ...
42.1024.40UrbanOutfittersURBN... 1336.17+0.53 ...
28.2011.67UroGenPharmaURGN... dd12.06–7.07 ...
8.191.51Usio USIO ... dd 7.33+1.27 ...
117.2281.01UtahMedProductsUTMD1.0 30 115.62+7.122.00
2.540.91UTStarcom UTSI ... dd 1.17–0.09 ...
5.820.86Uxin UXIN ... dd 2.30–0.24 ...V
2.381.44VEON VEON... dd 1.83–0.12 ...
10.1510.05VMGConsumerVMGAU... ...10.09+0.03 ...
44.4511.75VNET VNET... dd12.97–4.97 ...
27.789.58VOXXIntl VOXX... 911.62–1.46 ...
65.4234.03VSE VSEC.6 8860.64–3.01.09
13.201.06VyneTherapVYNE... dd 1.07–0.23 ...
17.9912.25Vaccitech VACC... ...12.65–0.04 ...
14.749.03ValleyNatlBncp VLY3.1 13 14.33–0.07.11
59.1524.16Valneva VALN ... dd48.91+0.72 ...
21.8612.00VandaPharmVNDA... 2816.96–0.80 ...
30.5614.57VarexImagingVREX... dd29.52+1.97 ...
75.3338.67VaronisSystemsVRNS... dd56.30–5.60 ...
3.171.16VascularBiogenicsVBLT ... dd 2.15–0.38 ...
15.862.90VastaPlatformVSTA ... dd 2.96–0.29 ...
35.8615.51Vaxcyte PCVX... dd22.71–3.74 ...
22.7713.50Vaxxinity VAXX... ...16.17+2.67 ...
37.703.85VectivBio VECT... dd 4.07–0.86 ...
27.9915.90VeecoInstr VECO... 8126.60–0.21 ...
30.815.55VelodyneLidarVLDR... dd 6.28–0.52 ...
14.411.15VelodyneLidarWtVLDRW... ... 1.55–0.05 ...
26.0016.32VentyxBiosciencesVTYX ... ...21.90–1.07 ...
3.441.43VenusConceptVERO... dd 1.44–0.30 ...
13.626.93VeraBradley VRA ... 1510.50–0.33 ...
33.4511.30VeraTherap VERA... ...31.20+8.69 ...
86.0332.87Veracyte VCYT... dd49.30+1.15 ...
4.931.43Verastem VSTM... dd 2.96–0.18 ...
52.7028.16VerintSystemsVRNT... dd48.52+1.09 ...
246.10184.60VeriSign VRSN... 45245.70+9.65 ...
230.70159.79VeriskAnalyticsVRSK.5 54230.03+13.76.29
45.3621.44Veritex VBTX2.0 17 40.80–1.96.20
50.3415.52Veritone VERI ... dd29.01–5.07 ...
9.724.45VeronaPharmaVRNA... dd 5.19–0.06 ...
18.428.83VerricaPharmVRCA... dd11.44–0.89 ...
14.307.22VersaBank VBNK.6 1812.78–0.38.0195
39.7116.06Vertex VERX... ...20.19–1.50 ...
242.99176.36VertxPharm VRTX... 22182.88–4.41 ...78.0029.50VerveTherapVERV ... dd41.30–6.97 ...
12.408.86ViaRenewables VIA6.1 13 11.85–0.27.1813
101.6034.50ViacomCBSAVIACA2.6 7 36.62–2.11.24
101.9733.13ViacomCBSBVIAC2.9 7 33.66–1.54.24
69.1610.80ViantTech DSP ... dd11.17–1.26 ...
68.7629.82ViaSat VSAT ... cc48.82–4.77 ...
18.8612.94Viatris VTRS3.4dd13.08–1.03.11
18.1413.20ViaviSolutionsVIAV ... dd15.54+0.29 ...
164.7674.08Vicor VICR ... cc158.80–1.89 ...
43.0915.69VictoryCapitalVCTR1.6 10 33.84–5.42.17
16.288.47VidlerWater VWTR ... 2212.24–0.45 ...
13.313.45View VIEW ... ... 4.02–1.12 ...
2.940.65ViewWt VIEWW ... ... .77–0.23 ...
8.253.54ViewRay VRAY ... dd 5.71–0.80 ...
10.094.95VikingTherap VKTX ... dd 5.64–0.51 ...
26.3121.00VillageSuperAVLGEA4.6 15 21.74–1.11.25
58.0020.45Vimeo VMEO ... ...20.49–2.40 ...
19.4610.50VinciPartnersInvtVINP3.8 19 12.04–0.36.30
13.488.88VintageWineEstatesVWE ... dd11.25+0.11 ...
18.994.01ViomiTech VIOT ... 8 4.11–0.52 ...
25.3210.02ViperEnergyPtrsVNOM6.8dd22.21–0.33.38
141.0125.31VirBiotech VIR ... dd32.75–0.36 ...
24.804.31ViractaTherapVIRX ... dd 5.24–0.22 ...
4.612.08VircoMfg VIRC ... dd 3.39–0.04 ...
32.3522.30VirtuFinancialVIRT3.4 7 28.57+0.31.24
338.80174.17VirtusInvtPtrsVRTS1.9 13 316.25–17.211.50
10.1610.05 VisionSensingAcqnVSACU ... ...10.14+0.06 ...
147.5591.61Visteon VC ... cc120.80–3.20 ...
18.6113.00VitaCoco COCO ... ...15.75+1.25 ...
31.2415.14VitalFarms VITL ... cc18.99–0.18 ...
18.4810.61Vitru VTRU ... 4913.64–0.08 ...
14.359.64VividSeats SEAT .0 dd12.33–0.92.23
4.000.86VividSeatsWtSEATW ... ... 3.29–0.31 ...
20.3614.67Vodafone VOD10.0dd15.48+0.01.5142
17.5910.85Vonage VG ... dd16.37–0.78 ...
63.6211.78VorBiopharmaVOR ... dd13.58–4.17 ...
9.692.46VoyagerTherapVYGR ... dd 3.29–0.09 ...
53.3316.50Vroom VRM ... dd16.63–1.96 ...W
12.174.10WaveLifeSci WVE ... dd 4.31–0.35 ...
333.42207.11WD-40 WDFC1.3 45 230.31–2.99.72
56.0837.40WSFSFinancialWSFS1.0 9 53.94–0.91.13
16.7914.22WVSFinancialWVFC2.6 24 15.58–0.01.10
41.1317.00WWIntl WW ... 2718.87–1.89 ...
4.570.80Waitr WTRH ... 32 1.07–0.35 ...
57.0537.14WalgreensBootsWBA4.1 16 46.98–2.56.4775
34.4221.34WalkMe WKME ... ...23.04–0.71 ...
50.2327.31WarnerMusic WMG1.4 82 43.31–5.04.15
36.8423.29WashingtonFederalWAFD2.7 14 34.59–1.05.23
58.7338.08WashTrBcp WASH3.7 13 56.90–0.81.52
22.1817.47WaterstoneFinlWSBF3.7 6 21.49–0.60.20
34.5017.33WaysideTechWSTG2.2 16 31.30–2.06.17
34.952.35WeatherfordIntlWFRD ... dd29.19–2.43 ...
64.7037.30Weibo WB ... 5041.97–4.37 ...
19.909.43Wejo WEJO ... ...11.38+1.38 ...
3.210.48WejoWt WEJOW ... ... 1.90+0.22 ...
29.4618.86Wendy's WEN2.0 27 21.94+0.20.12
23.9911.23WerewolfTherapHOWL ... ...16.00–0.04 ...
49.7638.54WernerEnterprisesWERN1.0 13 46.13–0.92.12
39.8727.70WesBanco WSBC3.8 10 34.78–0.86.33
34.5018.64WestBancorpWTBA2.9 12 32.68–0.79.24
66.8552.44WestamericaBncpWABC3.0 17 56.38–0.71.42
78.1942.40WesternDigitalWDC ... 1256.02–4.54 ...
9.985.99WestNewEngBncpWNEB2.110 9.37+0.12.05
12.952.48WestportFuelSysWPRT ... 21 2.55–0.41 ...
25.5015.74WeycoGroupWEYS4.0 15 23.98+0.68.24
54.9932.16Willdan WLDN ... dd41.64+0.64 ...
47.7826.32WillisLease WLFC ... dd38.77–0.93 ...
271.87197.63WillisTowersWLTW1.4 13 232.80+1.89.80
12.943.47WiMiHologramWIMI ... dd 4.55–0.65 ...
187.35112.49Wingstop WING .4 cc176.87+7.06.17
277.99165.82Winmark WINA .7 28264.80+4.90.45
94.9254.09WintrustFin WTFC1.3 12 92.33–0.04.31
7.383.92WisdomTreeInvsWETF1.857 6.50–0.36.03
22.405.21WISeKey WKEY ... dd 5.26–0.64 ...
362.07169.54Wix.com WIX ... dd169.59–30.35 ...
130.75106.04Woodward WWD .6 34114.17–3.09.1625
307.81204.86Workday WDAY ... dd286.60–9.85 ...
261.2397.13WorldAcceptanceWRLD ... 17221.30–8.23 ...
10.759.90WorldwideWebbWWACU ... ... 9.99 ... ...
143.8878.55WynnResortsWYNN ... dd90.71–3.24 ...XYZ
46.3220.63XOMA XOMA ... dd22.56–3.33 ...
53.0828.94XP XP ... 2829.75–4.02 ...
20.7512.20XBiotech XBIT .0 dd12.67–2.062.50
4.150.98XcelBrands XELB ... dd 1.40+0.05 ...
72.9457.23XcelEnergy XEL2.8 22 65.10+1.97.4575
58.3530.12Xencor XNCR ... dd36.86–1.80 ...
36.4210.51XenonPharmsXENE ... dd28.99–2.47 ...
7.941.77XerisBiopharmaXERS ... dd 2.27+0.13 ...
26.9617.59Xerox XRX5.2 13 19.20–0.98.25
22.391.23XiaobaiMaimai HX ... ... 2.93–0.72 ...
223.93111.84Xilinx XLNX .7 69220.87+7.07.37
27.9514.89XilioTherap XLO ... ...22.76+0.60 ...
97.5740.90Xometry XMTR ... dd54.36+0.19 ...
16.004.10Xos XOS ... ... 4.35–0.17 ...
4.550.81XosWt XOSWW ... ... .91–0.07 ...
25.0317.43Xperi XPER1.0 15 19.08–0.23.05
11.222.69Xunlei XNET ... 18 2.72–0.44 ...
55.0017.91Y-mAbsTherapYMAB ... dd18.15–4.30 ...
87.1158.91Yandex YNDX ... dd81.05–1.02 ...
14.694.22Yellow YELL ... dd13.46+0.63 ...
53.7740.70YorkWater YORW1.6 38 47.89–1.04.1874
6.050.66Yunji YJ ... dd .80–0.08 ...
5.951.26Ziopharm ZIOP ... dd 1.43–0.09 ...
193.5482.64ZaiLab ZLAB ... ...84.15–1.02 ...
40.0022.33ZealandPharmaZEAL ... dd23.15–1.85 ...
614.10354.16ZebraTech ZBRA ... 38596.75+4.91 ...
87.1934.48ZentalisPharmZNTL ... dd77.63+0.09 ...
135.0072.27ZiffDavis ZD ... 29121.08–7.30 ...
212.4055.87ZillowA ZG ... dd56.39–7.55 ...
208.1155.88ZillowC Z ... dd56.11–7.84 ...
11.709.84ZimmerEnergyZTAQU ... ...10.14+0.16 ...
9.909.58ZimmerEnerA ZT ... ... 9.72+0.04 ...
2.600.80ZimmerEnerWtZTAQW ... ... 1.02+0.12 ...
67.0737.67ZionsBancorpZION2.3 9 65.41–0.07.38
10.376.35Zix ZIXI ... dd 8.46–0.02 ...
23.6913.01Zogenix ZGNX ... dd13.28–2.21 ...
486.83245.16ZoomVideo ZM ... 76251.30–3.67 ...
79.1737.86ZoomInfoTech ZI ... cc77.09+2.52 ...
7.341.55Zovio ZVO ... dd 1.60–0.05 ...
376.11138.68Zscaler ZS ... dd368.78+19.71 ...
53.8033.87Zumiez ZUMZ ... 1152.04+0.83 ...
52.007.85Zymergen ZY ... ... 8.57–1.69 ...
9.003.15ZynerbaPharmaZYNE ... dd 3.77–0.51 ...
22.8910.66Zynex ZYXI .0 5214.58–0.02.10
12.326.54Zynga ZNGA ... dd 6.58–0.98 ...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