List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AABA	Altaba Inc	65.45	63.89	64.64	10,232,700	0.31	0.48
AAL	American Airlines Gp	34.04	33.15	33.97	5,817,700	0.39	1.16
AAME	Atlantic Amer Cp	2.820	2.460	2.730	3,000	0.230	9.20
AAOI	Applied Optoelect	17.05	15.93	16.59	839,300	0.55	3.43
AAON	Aaon Inc	37.98	36.95	37.66	100,300	0.86	2.34
AAPL	Apple Inc	157.9	156.0	156.8	33,751,000	1.0	0.62
AAWW	Atlas Air Ww	50.91	49.27	50.55	321,100	1.40	2.85
AAXJ	All Country Asia Ex Japan Ishares MSCI	67.08	66.63	66.90	915,800	0.42	0.63
AAXN	Axon Inc	50.87	50.02	50.19	398,500	-0.03	0.06
ABAC	Aoxin Tianli Grp	1.790	1.600	1.760	43,500	0.170	10.69
ABCB	Ameris Bancorp	36.72	35.47	36.24	376,600	0.34	0.95
ABDC	Alcentra Capital Com	6.825	6.680	6.680	9,900	-0.110	1.62
ABEO	Abeona Therapeutics	7.320	7.030	7.260	205,700	0.140	1.97
ABEOW	Abeona Thera Wts	2.960	2.960	2.960	100	0.240	8.82
ABIL	Ability Inc	2.230	2.080	2.140	807,300	-0.060	2.73
ABIO	Arca Biopharma Inc	0.4300	0.3920	0.4250	52,500	0.0250	6.25
ABMD	Abiomed Inc	337.2	326.5	333.7	459,800	3.4	1.04
ABTX	Allegiance Banc CS	36.86	35.90	36.34	49,200	0.34	0.94
ABUS	Arbutus Biopharma Cp	3.940	3.680	3.690	161,300	-0.240	6.11
ACAD	Acadia Pharmaceutica	21.69	20.70	21.07	2,635,100	-0.51	2.36
ACBI	Atlantic Capital	18.37	17.84	18.17	155,500	0.32	1.79
ACER	Acer Therapeutics Inc	25.00	23.42	24.99	20,700	0.97	4.04
ACET	Aceto Cp	1.445	1.350	1.410	144,700	0.020	1.44
ACGL	Arch Capital Grp Ltd	28.70	28.26	28.48	1,030,800	0.24	0.85
ACGLO	Arch Capital Group Ltd ADR	22.69	22.51	22.69	50,200	0.15	0.67
ACGLP	Arch Capital Group Ltd	22.05	21.81	22.05	75,900	0.25	1.15
ACHC	Acadia Healthcr CO	29.41	28.91	28.99	683,900	-0.21	0.72
ACHN	Achillion Pharmaceut	2.330	2.170	2.190	2,185,400	-0.110	4.78
ACHV	Achieve Life Sciences Inc	1.340	1.250	1.330	49,600	0.030	2.31
ACIA	Acacia Communica	43.25	42.49	42.63	351,200	0.02	0.05
ACIU	AC Immune S.A.	11.47	10.51	11.34	89,700	0.16	1.43
ACIW	Aci Worldwide Inc	29.02	28.51	28.74	1,040,800	0.12	0.42
ACLS	Axcelis Tech Inc	19.96	19.31	19.53	255,600	0.30	1.56
ACMR	Acm Research Inc	10.340	9.580	9.770	28,700	-0.510	4.96
ACNB	Acnb Corp	38.69	37.55	37.55	11,500	-1.28	3.30
ACOR	Acorda Therapeutics	17.09	16.06	16.26	793,000	-0.63	3.73
ACRS	Aclaris Therapts	6.430	5.950	6.360	1,021,400	0.140	2.25
ACRX	Acelrx Pharmaceutica	2.650	2.430	2.510	2,137,700	0.030	1.21
ACST	Acasti Pharma	1.140	1.060	1.110	336,100	0.010	0.91
ACT	Advisorshares Vice ETF	22.81	22.71	22.79	4,000	0.24	1.07
ACTG	Acacia Res-Acacia	3.090	3.010	3.030	102,500	-0.070	2.26
ACWI	ACWI Ishares MSCI ETF	68.37	67.82	68.23	5,224,300	0.71	1.05
ACWX	ACWI Ex US Ishares MSCI ETF	44.45	44.23	44.39	4,288,600	0.43	0.98
ADAP	Adaptimmune Ther Ads	5.085	4.730	4.860	434,200	-0.180	3.57
ADBE	Adobe Systems Inc	250.7	244.5	247.5	3,711,300	3.1	1.27
ADES	Advanced Emissions Solutions Inc	11.17	10.94	11.14	90,100	0.09	0.81
ADI	Analog Devices	91.53	88.43	91.36	3,471,500	2.55	2.87
ADIL	Adial Pharmaceuticals Inc	8.000	6.310	6.700	551,900	-0.400	5.63
ADILW	Adial Pharmaceuticals Inc Warrant	2.000	0.810	1.020	20,700	-0.300	22.73
ADMA	Adma Biologics	3.610	3.340	3.360	229,300	0.000	0.00
ADMP	Adamis Pharmaceuticl	2.950	2.810	2.880	458,000	0.000	0.00
ADMS	Adamas Pharma	9.120	8.740	9.020	324,200	0.090	1.01
ADOM	Adomani Inc	0.2850	0.2230	0.2550	356,800	-0.0050	1.92
ADP	Automatic Data Procs	135.4	133.0	135.2	2,281,000	2.2	1.68
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	30.09	30.09	30.09	200	0.29	0.96
ADRD	Bldrs Developed Markets 100 ADR Index	20.67	20.62	20.63	7,600	0.25	1.23
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	39.31	39.15	39.24	5,500	0.41	1.06
ADRO	Aduro Biotech	2.870	2.680	2.700	326,000	-0.180	6.25
ADRU	Bldrs Europe Select ADR Index Fund	19.98	19.98	19.98	100	0.24	1.22
ADSK	Autodesk Inc	141.8	135.5	141.7	2,684,400	5.2	3.83
ADTN	Adtran Inc	12.01	11.84	11.89	436,100	0.02	0.17
ADUS	Addus Homecare Corpo	65.70	62.95	63.59	169,800	-1.37	2.11
ADVM	Adverum Biotechnlgs	3.320	3.080	3.240	224,500	0.090	2.86
ADXS	Advaxis Inc	0.3900	0.3300	0.3500	476,900	0.0000	0.00
AEGN	Aegion Corp	19.05	18.05	18.79	155,400	0.37	2.01
AEHR	Aehr Test Systems	1.210	1.070	1.130	323,800	0.070	6.60
AEIS	Advanced Energy	48.50	45.89	48.00	342,800	2.26	4.94
AEMD	Aethlon Medical	1.450	1.360	1.400	26,500	0.000	0.00
AERI	Aerie Pharmaceutical	45.00	42.29	43.99	647,200	1.16	2.71
AETI	American Electric Te	0.9300	0.8500	0.9300	191,800	0.0700	8.14
AEY	Addvantage Techs Grp	1.460	1.420	1.460	2,300	0.060	4.29
AEYE	Audioeye Inc	12.40	10.04	10.80	412,700	0.59	5.78
AEZS	Aeterna Zentaris	3.850	3.520	3.540	394,300	-0.260	6.84
AFH	Atlas Fincl Hld Ord	9.990	9.630	9.980	23,800	0.310	3.21
AFHBL	Atlas Financial Holdings Inc 6.625%	25.17	25.17	25.17	100	-0.18	0.71
AFIN	American Finance Trust Inc. Class A	13.36	12.82	13.10	550,000	-0.28	2.09
AFMD	Affimed N.V.	3.600	3.460	3.540	171,400	-0.010	0.28
AGEN	Agenus Inc	3.880	3.600	3.670	2,660,800	-0.060	1.61
AGFS	Agrofresh Solutions	4.130	4.020	4.040	104,600	-0.070	1.70
AGFSW	Agrofresh Sol Wrrnts	0.1800	0.1700	0.1800	600	0.0210	13.21
AGIO	Agios Pharmaceutical	57.23	54.84	55.89	834,000	-0.32	0.57
AGLE	Aeglea Biothera	9.105	8.720	8.920	99,000	-0.040	0.45
AGMH	Agm Group Holdings Inc. Class A	28.35	26.32	26.32	600	-4.68	15.10
AGNC	American Capital Age	18.08	17.96	18.01	4,671,900	0.01	0.06
AGNCB	American Cap Agy Cor	25.29	25.15	25.25	38,300	0.10	0.40
AGNCN	Agnc Investment Corp	25.50	25.22	25.50	39,000	0.21	0.83
AGND	Wisdomtree Neg Duration US Agg Bond Fund	43.00	42.72	42.89	4,400	0.21	0.49
AGRX	Agile Therap	0.8950	0.7800	0.8910	695,800	0.1110	14.23
AGTC	Applied Genetic Tech	3.020	2.880	2.905	41,100	-0.095	3.17
AGYS	Agilysys Inc	15.16	14.50	14.75	85,500	0.05	0.34
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.53	47.45	47.53	5,600	0.07	0.15
AHPI	Allied Healthcare	1.970	1.870	1.940	4,700	0.110	6.01
AIA	Asia 50 Ishares ETF	58.52	58.09	58.38	84,500	0.51	0.88
AIHS	Senmiao Technology Limited	4.220	4.120	4.170	34,700	-0.035	0.83
AIMC	Altra Indtl Mtn	29.46	28.28	29.04	409,300	0.82	2.91
AIMT	Aimmune Therap	22.96	21.85	22.90	888,800	0.29	1.28
AINV	Apollo Investment CO	14.62	14.47	14.53	174,300	0.00	0.00
AIPT	Precision Therapeutics Inc	1.0000	0.9400	0.9900	145,400	0.0100	1.02
AIQ	Global X Future Analytics Tech ETF	14.28	14.05	14.18	15,100	0.21	1.50
AIRG	Airgain Inc	11.77	11.13	11.59	41,100	0.09	0.78
AIRR	Rba American Industrial Renaissance ETF	24.10	23.67	23.98	39,100	0.36	1.52
AIRT	Air T Inc	30.01	28.80	30.01	1,500	0.76	2.60
AKAM	Akamai Technologies	65.95	64.91	65.79	1,264,400	0.96	1.48
AKAO	Achaogen Inc	1.390	1.260	1.310	574,900	0.020	1.55
AKBA	Akebia Therapeutics	6.550	6.180	6.390	637,100	0.090	1.43
AKCA	Akcea Therapeutics Inc	30.71	29.52	30.06	212,100	-0.21	0.69
AKER	Akers Biosciences	1.400	1.320	1.390	200,900	0.030	2.21
AKRX	Akorn Inc	3.710	3.560	3.590	2,818,200	0.000	0.00
AKTS	Akoustis Technologies Inc	6.450	6.030	6.400	223,900	0.270	4.40
AKTX	Akari Therapeutics	1.930	1.810	1.850	4,800	-0.070	3.65
ALAC	Alberton Acquisition Corp	9.860	9.800	9.860	73,900	0.020	0.20
ALACR	Alberton Acquisition Corp Rights	0.2500	0.2500	0.2500	900	-0.0100	3.85
ALACU	Alberton Acquisition Corporation Unit	10.15	10.00	10.15	800	0.00	0.00
ALACW	Alberton Acquisition Corp Warrant	0.1200	0.1200	0.1200	100	0.0000	0.00
ALBO	Albireo Pharma Inc	24.43	24.06	24.15	9,200	0.17	0.71
ALCO	Alico Inc	31.49	30.22	30.35	4,600	0.02	0.07
ALDR	Alder Biopharma	13.51	12.26	13.41	1,777,200	1.05	8.50
ALDX	Aldeyra Therapeu	9.030	8.300	8.900	198,000	0.160	1.83
ALGN	Align Technology I	223.6	212.9	220.1	2,433,400	7.4	3.49
ALGR	Allegro Merger Corp	9.830	9.830	9.830	500	-0.010	0.10
ALGRR	Allegro Merger Corp. Right	0.2800	0.2800	0.2800	500	-0.0100	3.45
ALGRU	Allegro Merger Corp. Unit	10.35	10.35	10.35	1,000	0.02	0.19
ALGRW	Allegro Merger Corp. Warrant	0.3000	0.2700	0.2900	500	-0.0100	3.33
ALGT	Allegiant Travel Com	123.1	121.0	122.7	151,400	0.7	0.56
ALIM	Alimera Sciences Inc	0.8700	0.8100	0.8500	117,800	0.0300	3.66
ALJJ	Alj Regional Hold	1.485	1.393	1.393	19,000	0.013	0.94
ALKS	Alkermes Plc	34.20	33.46	34.14	1,060,700	0.32	0.95
ALLK	Allakos Inc	43.05	41.50	42.46	182,300	0.37	0.88
ALLO	Allogene Therapeutics Inc	28.78	28.00	28.58	323,900	0.39	1.38
ALLT	Allot Communications	6.270	6.190	6.270	28,800	0.070	1.13
ALNA	Allena Pharmaceuticals Inc	9.155	8.700	8.910	23,900	0.170	1.95
ALNY	Alnylam Pharmaceut	83.18	79.00	83.12	1,062,900	2.44	3.02
ALOT	Astronova Inc	20.33	19.29	19.64	15,300	0.00	0.00
ALPN	Alpine Immune Sciences Inc	5.905	5.400	5.701	1,100	0.301	5.57
ALQA	Alliqua Biomedical	2.300	2.240	2.300	83,600	0.070	3.14
ALRM	Alarm.com	60.82	58.10	60.38	1,156,500	2.42	4.18
ALRN	Aileron Therapeutics Inc	1.480	1.190	1.230	160,100	-0.250	16.89
ALSK	Alaska Commun Sys	2.100	1.950	1.980	202,300	0.040	2.06
ALT	Altimmune Inc	3.090	2.870	2.910	264,500	-0.190	6.13
ALTM	Altus Midstream Company	9.460	8.360	8.570	128,800	-0.120	1.38
ALTR	Altair Engineering Inc Class A	31.57	30.89	30.93	235,900	-0.17	0.55
ALTY	G-X Super Dividend Alternatives ETF	14.39	14.30	14.30	7,800	-0.02	0.14
ALXN	Alexion Pharm Inc	117.4	113.5	117.1	2,528,300	2.4	2.12
ALYA	Alithya Group Inc. Class A	2.980	2.820	2.830	13,700	-0.080	2.75
AMAG	Amag Pharmaceuticals	17.09	16.76	17.05	425,500	0.22	1.31
AMAL	Amalgamated Bk	19.50	19.13	19.45	58,100	0.17	0.88
AMAT	Applied Materials	36.32	34.63	35.71	11,332,600	1.17	3.39
AMBA	Ambarella Inc	36.90	35.33	36.33	759,200	0.63	1.76
AMBC	Ambac Financial Grp	19.05	18.79	18.86	162,300	-0.04	0.21
AMBCW	Ambac Financial Grp	9.470	9.250	9.470	1,100	0.270	2.93
AMCA	Russell 1000 Pure US Rev Ishares ETF	26.41	26.28	26.41	3,000	0.36	1.38
AMCIU	Amci Acquisition Corp. Unit	10.030	9.980	9.980	75,300	0.040	0.40
AMCN	Airmedia Group Inc	0.4000	0.3600	0.4000	185,300	0.0120	3.09
AMCX	Amc Networks Cl A	64.81	62.61	63.84	581,400	0.32	0.50
AMD	Adv Micro Devices	21.05	20.02	20.77	88,130,900	0.52	2.57
AMED	Amedisys Inc	128.3	124.7	127.1	302,200	0.2	0.18
AMEH	Apollo Medical Holdings Inc	19.80	18.34	19.58	15,900	0.79	4.20
AMGN	Amgen Inc	204.3	201.0	203.9	3,094,900	2.0	0.97
AMKR	Amkor Technology	7.555	7.280	7.490	885,100	0.270	3.74
AMMA	Alliance Mma Inc	0.2100	0.1800	0.1950	288,600	0.0150	8.33
AMNB	American Natl Bksh	33.63	32.74	32.85	14,100	-0.20	0.61
AMOT	Allied Motion Tech	44.23	43.15	43.41	25,200	-0.52	1.18
AMPH	Amphastar Pharma	22.21	21.79	21.94	105,100	-0.14	0.63
AMR	Alta Mesa Resources Inc	1.190	1.120	1.170	569,300	0.015	1.30
AMRB	American River Bkshs	13.31	13.31	13.31	1,100	0.05	0.38
AMRH	Ameri Holdings Inc	0.2420	0.2070	0.2350	1,526,100	0.0100	4.44
AMRHW	Ameri Holdings Inc Warrant	0.0900	0.0300	0.0300	2,400	-0.0600	66.67
AMRK	A-Mark Precious Meta	13.33	13.00	13.18	11,200	0.43	3.37
AMRN	Amarin Corp Ads	17.64	16.85	17.23	5,966,500	-0.03	0.17
AMRS	Amyris Inc	3.750	3.470	3.590	939,400	-0.070	1.91
AMRWW	Alta Mesa Resources Inc. Wt.	0.0920	0.0850	0.0850	133,800	-0.0030	3.41
AMSC	Amer Superconductor	12.32	11.90	11.97	263,400	-0.13	1.07
AMSF	Amerisafe Inc	56.05	55.20	55.41	98,000	-0.03	0.05
AMSWA	Amer Software Inc	10.95	10.65	10.89	95,000	0.25	2.35
AMTB	Mercantil Bank Holding Class A	13.80	13.02	13.50	162,100	0.25	1.89
AMTBB	Mercantil Bank Holding Class B	12.40	12.40	12.40	600	0.19	1.56
AMTD	TD Ameritrade HD	55.39	54.02	55.37	1,998,100	1.01	1.86
AMTX	Aemetis Inc	1.090	1.000	1.080	184,100	0.040	3.85
AMWD	Amer Woodmark Cp	71.39	68.81	69.75	147,300	0.63	0.91
AMZN	Amazon.com Inc	1,716	1,692	1,696	6,020,500	3	0.18
ANAB	Anaptysbio Inc	73.71	68.83	73.05	186,900	0.30	0.41
ANAT	Amer Natl Insurance	135.1	131.3	133.9	36,000	2.0	1.48
ANCX	Access National Corp	24.58	23.89	24.32	47,900	0.02	0.08
ANDE	Andersons Inc	34.40	33.95	34.08	58,000	0.00	0.00
ANGI	Homeservices Inc	16.77	16.18	16.50	911,200	0.36	2.23
ANGO	Angiodynamics Inc	21.24	20.79	20.88	166,500	-0.08	0.38
ANIK	Anika Therapeutics	35.74	34.62	35.31	80,200	0.21	0.60
ANIP	ANI Pharma Inc	54.88	53.17	54.67	48,900	0.64	1.18
ANIX	Anixa Biosciences Inc.	4.410	4.150	4.260	60,900	-0.040	0.93
ANSS	Ansys Inc	162.2	158.6	161.7	511,200	3.4	2.15
ANY	Sphere 3D Corp	2.780	2.600	2.660	96,300	-0.130	4.66
AOBC	American Outdoor Brands Corp	13.63	13.27	13.34	430,300	0.01	0.08
AOSL	Alpha and Omega Semi	10.56	10.20	10.52	82,300	0.26	2.53
APDN	Applied Dna Scns	0.4500	0.4000	0.4500	303,200	0.0000	0.00
APDNW	Applied Dna Sci Wrnt	0.0100	0.0100	0.0100	20,100	0.0000	0.00
APEI	American Pub. Edu.	30.98	30.38	30.79	62,800	0.41	1.35
APEN	Apollo Endosurgery Inc	3.440	3.300	3.380	14,900	0.130	4.00
APLS	Apellis Pharmaceuticals Inc	15.17	14.43	14.88	179,600	0.15	1.02
APM	Aptorum Group Limited Class A	15.30	14.11	14.46	4,300	-0.72	4.74
APOG	Apogee Entrpr Inc	34.52	33.70	34.25	233,100	0.59	1.75
APOP	Cellect Biotechnology Ltd	2.850	2.850	2.850	600	-0.050	1.72
APOPW	Cellect Biotechnology Ltd	0.6450	0.6450	0.6450	100	0.0950	17.27
APPF	Appfolio Cl A	62.32	61.30	61.89	59,100	0.44	0.72
APPN	Appian Corporation Class A	32.39	30.62	31.16	1,031,400	-0.39	1.24
APPS	Digital Turbine	2.210	2.080	2.120	390,000	0.020	0.95
APRI	Apricus Biosc Inc	0.2700	0.2300	0.2400	698,100	-0.0210	8.05
APTI	Apptio Inc	37.99	37.96	37.97	1,707,200	-0.01	0.03
APTO	Aptose Bioscns	2.260	2.160	2.210	101,300	-0.040	1.78
APTX	Aptinyx Inc	5.570	5.200	5.240	674,700	-0.150	2.78
APVO	Aptevo Therapeutics Inc	1.620	1.560	1.610	69,900	0.040	2.55
APWC	Asia Pacific Wire & Cable	2.020	1.930	1.940	4,600	-0.110	5.37
APYX	Apyx Medical Corp.	8.700	8.140	8.380	328,800	-0.080	0.95
AQB	Aquabounty Technologies Inc	2.400	2.230	2.370	41,300	-0.020	0.84
AQMS	Aqua Metals Inc	2.160	2.000	2.090	467,100	-0.070	3.24
AQST	Aquestive Therapeutics Inc	7.770	6.840	6.920	140,800	-0.820	10.59
AQXP	Aquinox Pharmaceutic	2.410	2.310	2.380	74,300	0.020	0.85
ARAV	Aravive Inc.	3.920	3.670	3.720	8,500	0.030	0.81
ARAY	Accuray Incorporated	3.930	3.550	3.870	1,079,400	0.030	0.78
ARCB	Arcbest Corp	39.80	38.31	39.38	271,000	0.85	2.21
ARCC	Ares Capital Corp	16.39	16.19	16.24	1,777,100	-0.07	0.43
ARCE	Arco Platform Limited Class A	22.79	21.38	22.07	17,000	0.38	1.75
ARCI	Applnc Rcycl CT Amer	0.5300	0.5100	0.5200	20,300	0.0000	0.00
ARCT	Arcturus Therapeutics Ltd	5.290	5.000	5.020	20,700	-0.130	2.52
ARCW	Arc Group Worldwide	0.9500	0.8900	0.8900	800	0.0000	0.00
ARDM	Aradigm Corp	0.5000	0.3800	0.3800	412,300	-0.0800	17.39
ARDS	Aridis Pharmaceuticals Inc	9.010	8.850	9.010	900	0.200	2.27
ARDX	Ardelyx Inc	2.380	2.190	2.230	179,900	-0.090	3.88
AREX	Approach Res. Inc	1.120	1.040	1.080	336,700	0.030	2.86
ARGX	Argenx Se Ads	103.4	101.8	102.0	179,100	-1.1	1.02
ARKR	Ark Restaurants Cp	18.53	18.35	18.35	1,700	-0.15	0.81
ARLP	Alliance Resource Pt	18.50	18.27	18.45	288,500	0.18	0.99
ARNA	Arena Pharmaceutical	43.98	42.35	43.17	358,200	0.49	1.15
AROW	Arrow Financial Corp	33.23	32.37	32.47	18,500	-0.38	1.16
ARPO	Aerpio Pharmaceuticals Inc	3.500	2.960	3.300	316,900	0.240	7.84
ARQL	Arqule Inc	3.860	3.620	3.740	981,100	-0.040	1.06
ARRS	Arris Group Inc	30.94	30.73	30.81	2,521,000	-0.09	0.29
ARRY	Array Biopharma Inc	18.00	17.31	17.53	2,710,200	0.08	0.46
ARTNA	Artesian Res Cp A	34.88	34.13	34.70	13,900	0.53	1.55
ARTW	Art S Way MFG CO I	2.070	2.070	2.070	300	0.090	4.55
ARTX	Arotech Corp	3.240	3.150	3.240	74,100	0.080	2.53
ARVN	Arvinas Inc.	16.85	15.84	16.65	28,400	0.42	2.59
ARWR	Arrowhead Pharma	14.96	14.10	14.52	1,529,900	-0.11	0.75
ARYA	Arya Sciences Acquisiton Corp Class A	9.800	9.800	9.800	900	0.000	0.00
ARYAU	Arya Sciences Acquisiton Corp. Unit	10.34	10.34	10.34	1,000	0.01	0.10
ASCMA	Ascent Capital Group	0.7400	0.4400	0.6100	686,100	0.1800	41.86
ASET	Flexshares Real Assets Allocation Index	27.05	27.04	27.05	13,400	0.05	0.19
ASFI	Asta Funding Inc	4.430	4.150	4.150	300	-0.090	2.12
ASLN	Aslan Pharmaceuticals Limited ADR	3.620	3.410	3.500	16,100	-0.040	1.13
ASMB	Assembly Biosciences	21.97	20.90	21.00	164,700	-0.25	1.18
ASML	Asml Hldg NY Reg	164.0	158.9	162.7	1,664,700	5.2	3.28
ASNA	Ascena Retail Grp	3.150	2.980	3.030	2,754,300	-0.050	1.62
ASND	Ascendis Pharma Ads	74.33	73.01	73.89	251,500	0.50	0.68
ASNS	Arsanis Inc	3.370	3.180	3.200	77,300	-0.140	4.19
ASPS	Altisource Portfolio	24.50	23.69	23.88	63,500	0.11	0.46
ASPU	Aspen Group Inc	5.000	4.850	4.940	62,400	0.030	0.61
ASRT	Assertio Therapeutics Inc	4.250	4.140	4.180	665,200	-0.020	0.48
ASRV	Ameriserv Financial	4.140	4.120	4.130	7,100	0.020	0.49
ASRVP	Ameriserv Fin Cap	28.70	28.70	28.70	300	0.04	0.14
ASTC	Astrotech Corp	5.065	4.620	5.000	40,500	0.380	8.23
ASTE	Astec Inds Inc	38.30	37.02	37.83	101,600	0.62	1.67
ASUR	Asure Software	5.880	5.490	5.840	314,100	0.100	1.74
ASV	Asv Holdings Inc	4.020	3.160	3.740	65,700	0.500	15.43
ASYS	Amtech Systems Inc	4.870	4.500	4.700	44,800	0.080	1.73
ATAI	Ata Inc ADR	1.0000	0.9600	0.9800	5,700	-0.0100	1.01
ATAX	Amer First Mf Inv	6.070	5.870	5.990	137,100	-0.050	0.83
ATEC	Alphatec Holdings	1.810	1.700	1.720	109,400	-0.060	3.37
ATHN	Athenahealth Inc	133.9	133.5	133.8	502,100	0.2	0.18
ATHX	Athersys Inc	1.450	1.380	1.430	558,800	0.020	1.42
ATIS	Attis Industries Inc	0.3150	0.2600	0.2800	881,200	0.0420	17.65
ATISW	Attis Industries Inc. WT	0.1490	0.0750	0.1490	6,900	0.0820	122.39
ATLC	Atlanticus Hldg Cp	3.690	3.190	3.270	2,700	0.030	0.93
ATLO	Ames Natl Corp	25.69	25.07	25.27	10,300	-0.10	0.39
ATNI	Atn International	78.65	75.98	76.20	53,600	-0.56	0.73
ATNX	Athenex Inc	12.28	11.77	12.05	175,800	0.16	1.35
ATOM	Atomera Inc	3.225	3.000	3.080	36,500	0.070	2.33
ATOS	Atossa Genetics Inc	1.370	1.280	1.340	192,600	0.080	6.35
ATRA	Atara Biotherap	37.37	35.84	37.25	259,200	0.77	2.11
ATRC	Atricure Inc	31.97	31.30	31.73	173,400	0.51	1.63
ATRI	Atrion Corp	770.0	757.9	765.8	7,900	10.4	1.37
ATRO	Astronics Cp	31.00	30.34	30.67	96,500	0.34	1.12
ATRS	Antares Pharma	3.080	2.990	3.070	460,700	0.050	1.66
ATSG	Air Transport	24.74	23.62	24.21	530,400	0.53	2.24
ATTU	Attunity Ltd	26.34	24.25	24.69	1,161,100	-0.51	2.02
ATVI	Activision Blizzard	49.32	47.84	48.65	10,563,500	1.27	2.68
ATXI	Avenue Therapeutics Inc	6.590	6.220	6.590	122,100	0.100	1.54
AUBN	Auburn Natl Bncp I	34.36	33.60	33.60	7,200	-0.90	2.61
AUDC	Audiocodes Ltd	12.75	12.44	12.60	110,800	0.11	0.88
AUPH	Aurinia Pharm Ord	7.670	7.400	7.550	1,225,900	0.110	1.48
AUTL	Autolus Therapeutics Plc ADR	32.47	30.87	31.03	158,600	-0.37	1.18
AUTO	Autoweb Inc	3.630	3.410	3.470	17,800	-0.100	2.80
AVAV	Aerovironment Inc	77.49	75.50	76.75	133,700	1.77	2.36
AVCO	Avalon Globocare	5.970	4.180	5.600	92,300	1.450	34.94
AVDL	Avadel Pharmaceuticals Plc	2.680	2.440	2.550	53,600	-0.100	3.77
AVEO	Aveo Pharmaceuticals	1.970	1.890	1.940	816,200	-0.020	1.02
AVGO	Broadcom Ltd	261.9	257.0	260.8	3,463,400	5.5	2.15
AVGR	Avinger Inc	0.2900	0.2700	0.2900	797,600	0.0100	3.57
AVID	Avid Tech Inc	4.840	4.670	4.830	132,500	0.120	2.55
AVNW	Aviat Networks Inc	14.22	14.06	14.15	5,500	-0.17	1.19
AVRO	Avrobio Inc. Common Stock	13.56	12.72	13.36	186,900	0.74	5.86
AVT	Avnet Inc	42.88	40.74	42.49	1,100,900	0.66	1.58
AVXL	Anavex Lf SC	1.900	1.810	1.820	115,900	-0.020	1.09
AWRE	Aware Inc	3.690	3.600	3.600	1,700	0.040	1.12
AWSM	Cool Holdings Inc	2.250	1.820	2.060	399,300	-0.140	6.36
AXAS	Abraxas Petro Corp	1.385	1.315	1.340	526,900	-0.030	2.19
AXDX	Accelerate Diagnosti	17.08	16.32	16.76	348,600	0.46	2.82
AXGN	Axogen Inc	16.59	15.38	16.03	626,500	0.67	4.36
AXNX	Axonics Modulation Technologies Inc.	15.35	14.79	15.18	108,100	0.12	0.80
AXON	Axovant Sciences Ltd	1.050	0.980	1.010	1,252,500	-0.010	0.98
AXSM	Axsome Thera	8.400	7.800	8.160	1,247,100	-0.160	1.92
AXTI	Axt Inc	4.050	3.915	4.000	308,800	0.080	2.04
AY	Atlantica Yield Plc	18.21	17.95	18.06	522,200	-0.13	0.71
AYTU	Aytu Bioscience Inc	1.060	1.000	1.050	224,800	0.050	5.00
AZPN	Aspen Technology	91.91	89.81	90.97	321,500	1.45	1.62
AZRX	Azurrx Biopharma Inc	2.520	2.360	2.440	125,400	0.020	0.83

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.205.246.238
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,157	73	1.03
DJI	24,706	336	1.38
SP500	2,671	35	1.32
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,281	-10	0.80
BDI	1,200	49	4.26
HSI	30,063	-253	0.83