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	73.35	71.72	72.01	10,739,400	-1.72	2.33
AAL	American Airlines Gp	31.44	30.53	30.57	7,488,900	-0.88	2.80
AAME	Atlantic Amer Cp	2.650	2.650	2.650	100	-0.240	8.30
AAOI	Applied Optoelect	13.74	12.66	12.71	1,105,700	-1.04	7.56
AAON	Aaon Inc	44.35	42.29	42.38	193,300	-1.90	4.29
AAPL	Apple Inc	197.7	190.8	191.1	42,407,600	-4.0	2.07
AAWW	Atlas Air Ww	48.70	46.58	46.70	297,500	-2.33	4.75
AAXJ	All Country Asia Ex Japan Ishares MSCI	70.56	69.56	69.56	1,846,400	-1.75	2.45
AAXN	Axon Inc	55.08	52.00	52.05	785,100	-2.49	4.57
ABCB	Ameris Bancorp	34.72	33.02	33.49	512,600	-1.48	4.23
ABDC	Alcentra Capital Com	7.610	7.500	7.520	25,900	-0.030	0.40
ABEO	Abeona Therapeutics	8.270	7.480	7.520	578,900	-0.790	9.51
ABEOW	Abeona Thera Wts	3.800	3.680	3.800	1,500	0.050	1.33
ABIL	Ability Inc	2.000	1.900	1.920	108,000	-0.063	3.19
ABIO	Arca Biopharma Inc	0.4099	0.3700	0.3900	392,000	-0.0214	5.20
ABMD	Abiomed Inc	337.4	322.9	323.2	406,000	-14.2	4.21
ABTX	Allegiance Banc CS	34.12	32.08	32.27	185,100	-2.15	6.25
ABUS	Arbutus Biopharma Cp	3.760	3.520	3.530	139,900	-0.170	4.59
ACAD	Acadia Pharmaceutica	27.38	25.97	26.10	1,464,300	-1.12	4.11
ACAMU	Acamar Partners Acquisition Corp Units	9.970	9.960	9.960	10,300	-0.020	0.20
ACBI	Atlantic Capital	17.55	16.69	16.84	168,800	-0.79	4.48
ACER	Acer Therapeutics Inc	23.52	22.53	22.90	22,300	-0.61	2.59
ACET	Aceto Cp	0.1780	0.1625	0.1720	2,381,600	-0.0011	0.64
ACGL	Arch Capital Grp Ltd	32.33	31.89	32.06	1,066,800	-0.23	0.71
ACGLO	Arch Capital Group Ltd ADR	23.74	23.62	23.72	24,100	0.01	0.04
ACGLP	Arch Capital Group Ltd	22.98	22.91	22.98	24,000	0.03	0.13
ACHC	Acadia Healthcr CO	31.13	30.02	30.06	475,500	-1.16	3.72
ACHN	Achillion Pharmaceut	3.160	2.930	2.930	1,405,600	-0.200	6.39
ACHV	Achieve Life Sciences Inc	3.006	2.820	2.830	255,500	-0.150	5.03
ACIA	Acacia Communica	58.11	54.37	54.80	1,393,800	-3.29	5.66
ACIU	AC Immune S.A.	5.200	4.520	4.760	1,612,000	0.260	5.78
ACIW	Aci Worldwide Inc	33.37	32.17	32.18	544,000	-1.15	3.45
ACLS	Axcelis Tech Inc	20.91	19.80	19.97	184,600	-0.92	4.40
ACMR	Acm Research Inc	16.32	14.28	14.48	159,100	-1.96	11.92
ACNB	Acnb Corp	36.21	35.00	35.04	12,500	-1.35	3.71
ACOR	Acorda Therapeutics	14.04	13.09	13.13	708,000	-0.92	6.55
ACRS	Aclaris Therapts	6.250	5.960	6.120	436,900	-0.150	2.39
ACRX	Acelrx Pharmaceutica	3.289	3.120	3.160	1,738,400	-0.090	2.77
ACST	Acasti Pharma	1.070	1.030	1.050	368,500	-0.020	1.87
ACT	Advisorshares Vice ETF	25.64	25.19	25.19	14,900	-0.44	1.70
ACTG	Acacia Res-Acacia	3.190	3.110	3.140	561,600	-0.020	0.63
ACWI	ACWI Ishares MSCI ETF	72.35	71.33	71.34	4,214,500	-1.51	2.07
ACWX	ACWI Ex US Ishares MSCI ETF	46.37	45.83	45.83	1,830,400	-1.04	2.22
ADAP	Adaptimmune Ther Ads	3.830	3.600	3.630	235,800	-0.200	5.22
ADBE	Adobe Systems Inc	264.6	259.5	259.7	3,454,000	-4.5	1.70
ADES	Advanced Emissions Solutions Inc	11.25	10.81	10.84	170,500	-0.27	2.43
ADI	Analog Devices	110.0	107.3	107.4	2,300,100	-2.8	2.52
ADIL	Adial Pharmaceuticals Inc	3.130	2.850	3.010	139,000	-0.100	3.22
ADILW	Adial Pharmaceuticals Inc Warrant	0.4500	0.3100	0.3100	2,600	-0.1699	35.40
ADMA	Adma Biologics	3.640	3.290	3.310	624,500	-0.190	5.43
ADMP	Adamis Pharmaceuticl	2.250	2.140	2.140	431,900	-0.120	5.31
ADMS	Adamas Pharma	7.990	7.660	7.660	293,200	-0.330	4.13
ADOM	Adomani Inc	0.4280	0.3850	0.4140	1,042,400	0.0190	4.81
ADP	Automatic Data Procs	155.3	153.7	153.8	1,659,700	-1.5	0.98
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	31.26	30.95	30.95	400	-0.49	1.55
ADRD	Bldrs Developed Markets 100 ADR Index	21.46	21.27	21.27	1,100	-0.42	1.94
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	40.90	40.45	40.46	4,800	-1.07	2.58
ADRO	Aduro Biotech	3.930	3.670	3.670	317,500	-0.200	5.17
ADRU	Bldrs Europe Select ADR Index Fund	20.95	20.88	20.93	2,200	-0.34	1.61
ADSK	Autodesk Inc	158.8	153.9	154.2	1,858,200	-4.6	2.90
ADTN	Adtran Inc	14.66	14.04	14.04	297,700	-0.61	4.16
ADUS	Addus Homecare Corpo	66.55	63.00	63.04	84,300	-3.21	4.85
ADVM	Adverum Biotechnlgs	5.990	5.260	5.510	1,346,600	-0.510	8.47
ADXS	Advaxis Inc	0.5000	0.4430	0.4800	2,106,500	-0.0120	2.44
AEGN	Aegion Corp	17.23	16.69	16.69	202,700	-0.36	2.11
AEHR	Aehr Test Systems	1.410	1.370	1.400	9,800	0.040	2.94
AEIS	Advanced Energy	50.79	48.63	48.85	229,700	-1.87	3.69
AEMD	Aethlon Medical	1.0150	0.9692	1.0000	11,400	0.0056	0.56
AERI	Aerie Pharmaceutical	49.40	45.79	46.82	655,800	-2.43	4.93
AETI	American Electric Te	0.8490	0.7785	0.8311	90,800	0.0251	3.11
AEY	Addvantage Techs Grp	1.390	1.320	1.350	15,800	0.000	0.00
AEYE	Audioeye Inc	10.157	9.520	9.550	36,900	-0.460	4.60
AEZS	Aeterna Zentaris	4.250	3.970	4.140	204,500	-0.130	3.04
AFH	Atlas Fincl Hld Ord	2.550	2.322	2.520	366,600	0.110	4.56
AFHBL	Atlas Financial Holdings Inc 6.625%	16.69	16.40	16.65	700	-0.09	0.54
AFIN	American Finance Trust Inc Cl A	11.15	10.68	10.75	422,000	-0.38	3.41
AFMD	Affimed N.V.	4.180	3.980	4.000	1,050,700	-0.180	4.31
AGEN	Agenus Inc	2.970	2.790	2.820	1,228,900	-0.160	5.37
AGFS	Agrofresh Solutions	3.500	3.190	3.310	157,000	-0.150	4.34
AGFSW	Agrofresh Sol Wrrnts	0.0840	0.0750	0.0750	800	0.0150	25.00
AGIO	Agios Pharmaceutical	65.56	62.20	62.29	352,300	-3.30	5.03
AGLE	Aeglea Biothera	8.148	7.730	7.750	460,100	-0.430	5.26
AGMH	Agm Group Holdings Inc Cl A	21.38	20.25	20.81	2,200	-0.95	4.37
AGNC	American Capital Age	18.17	17.99	18.00	4,178,800	-0.07	0.39
AGNCB	American Cap Agy Cor	25.75	25.70	25.74	16,400	0.03	0.12
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.11	24.96	24.98	99,800	-0.06	0.24
AGNCN	Agnc Investment Corp	26.17	26.03	26.15	13,200	0.09	0.35
AGND	Wisdomtree Neg Duration US Agg Bond Fund	42.66	42.33	42.49	7,100	-0.07	0.16
AGRX	Agile Therap	1.570	1.450	1.480	414,000	-0.080	5.13
AGTC	Applied Genetic Tech	4.390	4.060	4.170	76,700	-0.270	6.08
AGYS	Agilysys Inc	21.25	20.78	20.89	105,600	-0.26	1.23
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.87	47.67	47.67	16,700	-0.11	0.24
AHPI	Allied Healthcare	1.820	1.721	1.760	7,000	0.040	2.33
AIA	Asia 50 Ishares ETF	61.37	60.59	60.59	19,400	-1.39	2.24
AIHS	Senmiao Technology Ltd	4.690	4.450	4.690	22,300	0.170	3.76
AIMC	Altra Indtl Mtn	31.97	29.86	30.19	1,174,200	-1.99	6.18
AIMT	Aimmune Therap	22.14	21.44	21.48	618,500	-0.59	2.67
AINV	Apollo Investment CO	15.33	15.10	15.13	860,200	-0.19	1.24
AIPT	Precision Therapeutics Inc	0.8496	0.7850	0.8105	217,600	-0.0336	3.98
AIQ	Global X Future Analytics Tech ETF	16.03	15.67	15.67	31,000	-0.36	2.25
AIRG	Airgain Inc	12.82	12.33	12.71	60,200	-0.10	0.78
AIRR	Rba American Industrial Renaissance ETF	24.58	23.78	23.78	14,400	-1.00	4.04
AIRT	Air T Inc	32.77	29.57	30.15	1,000	-1.75	5.49
AKAM	Akamai Technologies	73.43	71.16	71.23	1,025,900	-2.21	3.01
AKAO	Achaogen Inc	0.5577	0.5200	0.5200	1,633,700	-0.0355	6.39
AKBA	Akebia Therapeutics	8.970	8.380	8.390	1,238,500	-0.310	3.56
AKCA	Akcea Therapeutics Inc	29.90	27.70	27.85	212,300	-1.59	5.40
AKER	Akers Biosciences	1.140	1.050	1.080	408,100	-0.030	2.70
AKRX	Akorn Inc	3.530	3.350	3.500	2,376,400	0.140	4.17
AKTS	Akoustis Technologies Inc	6.810	6.430	6.530	185,000	-0.220	3.26
AKTX	Akari Therapeutics	4.300	3.850	4.100	537,700	0.040	0.99
ALAC	Alberton Acquisition Corp	9.910	9.910	9.910	1,100	-0.040	0.40
ALACR	Alberton Acquisition Corp Rights	0.1700	0.1700	0.1700	9,600	-0.0100	5.56
ALACU	Alberton Acquisition Corp Unit	10.17	10.17	10.17	6,600	0.00	0.00
ALACW	Alberton Acquisition Corp Warrant	0.1000	0.1000	0.1000	1,000	0.0000	0.00
ALBO	Albireo Pharma Inc	29.65	27.87	28.40	33,100	-1.67	5.55
ALCO	Alico Inc	27.72	27.08	27.18	9,500	-0.54	1.95
ALDR	Alder Biopharma	14.21	12.87	12.95	912,000	-1.36	9.50
ALDX	Aldeyra Therapeu	7.951	7.050	7.450	424,900	-0.460	5.82
ALEC	Alector Inc	18.58	17.85	18.05	217,200	-0.47	2.54
ALGN	Align Technology I	279.6	269.2	269.6	1,240,800	-11.1	3.96
ALGR	Allegro Merger Corp	9.950	9.950	9.950	45,400	0.010	0.10
ALGRR	Allegro Merger Corp Right	0.3100	0.3100	0.3100	74,700	0.0100	3.33
ALGRU	Allegro Merger Corp Unit	10.50	10.45	10.50	7,500	0.00	0.00
ALGRW	Allegro Merger Corp Warrant	0.2600	0.1200	0.2500	7,800	-0.0100	3.85
ALGT	Allegiant Travel Com	126.4	121.5	122.2	158,600	-4.9	3.87
ALIM	Alimera Sciences Inc	1.070	1.040	1.040	95,800	-0.020	1.89
ALJJ	Alj Regional Hold	1.700	1.650	1.700	1,300	0.050	3.03
ALKS	Alkermes Plc	34.81	33.79	33.96	925,100	-0.98	2.80
ALLK	Allakos Inc	38.39	36.30	36.30	271,400	-1.72	4.52
ALLO	Allogene Therapeutics Inc	27.30	25.53	25.55	1,027,800	-1.73	6.34
ALLT	Allot Communications	7.979	7.650	7.690	53,700	-0.300	3.75
ALNA	Allena Pharmaceuticals Inc	7.270	6.970	6.970	31,100	-0.100	1.41
ALNY	Alnylam Pharmaceut	90.45	84.29	84.52	764,400	-6.22	6.85
ALOT	Astronova Inc	20.01	19.47	19.92	10,000	0.17	0.86
ALPN	Alpine Immune Sciences Inc	7.170	6.800	6.850	5,000	0.030	0.44
ALQA	Alliqua Biomedical	2.820	2.650	2.670	81,100	-0.100	3.61
ALRM	Alarm.com	63.09	61.00	61.09	289,100	-1.94	3.08
ALRN	Aileron Therapeutics Inc	1.970	1.860	1.940	79,900	0.010	0.52
ALSK	Alaska Commun Sys	1.910	1.800	1.800	45,300	-0.070	3.74
ALT	Altimmune Inc	3.080	2.810	2.840	1,271,900	-0.160	5.33
ALTM	Altus Midstream Company	6.330	5.960	6.200	279,500	-0.090	1.43
ALTR	Altair Engineering Inc Cl A	37.92	36.11	36.19	146,400	-1.92	5.04
ALTY	G-X Super Dividend Alternatives ETF	14.83	14.74	14.74	12,900	-0.11	0.75
ALXN	Alexion Pharm Inc	134.9	130.1	130.2	1,512,000	-4.0	2.98
ALYA	Alithya Group Inc Cl A	2.900	2.830	2.880	18,200	0.030	1.05
AMAG	Amag Pharmaceuticals	12.79	12.15	12.16	615,500	-0.55	4.33
AMAL	Amalgamated Bk	16.53	14.58	15.00	90,300	-1.46	8.87
AMAT	Applied Materials	41.21	39.81	39.86	9,468,200	-1.47	3.56
AMBA	Ambarella Inc	44.19	42.45	42.55	505,300	-1.84	4.15
AMBC	Ambac Financial Grp	19.43	18.74	18.74	281,800	-0.64	3.30
AMBCW	Ambac Financial Grp	8.954	8.602	8.760	15,300	-0.240	2.67
AMCA	Russell 1000 Pure US Rev Ishares ETF	27.57	27.42	27.57	300	0.07	0.26
AMCI	Amci Acquisition Corp Cl A	9.820	9.810	9.820	612,700	0.010	0.10
AMCIU	Amci Acquisition Corp Unit	10.15	10.09	10.15	1,900	0.08	0.79
AMCIW	Amci Acquisition Corp Warrant	0.2800	0.2800	0.2800	90,500	0.0000	0.00
AMCN	Airmedia Group Inc	0.4700	0.4450	0.4699	90,800	-0.0001	0.02
AMCX	Amc Networks Cl A	57.39	55.85	56.32	637,300	-1.15	2.00
AMD	Adv Micro Devices	27.75	26.33	26.37	115,323,200	-1.52	5.45
AMED	Amedisys Inc	127.2	122.6	122.6	228,400	-3.7	2.92
AMEH	Apollo Medical Holdings Inc	18.99	18.50	18.74	26,200	-0.35	1.83
AMGN	Amgen Inc	192.9	186.6	186.7	3,144,700	-5.2	2.70
AMKR	Amkor Technology	8.880	8.620	8.660	1,160,700	-0.270	3.02
AMNB	American Natl Bksh	34.64	32.93	32.96	11,800	-1.52	4.41
AMOT	Allied Motion Tech	39.65	36.82	37.35	61,200	-2.53	6.34
AMPH	Amphastar Pharma	21.00	20.03	20.16	257,000	-0.65	3.12
AMR	Alta Mesa Resources Inc	0.3221	0.2905	0.2913	1,183,600	-0.0264	8.31
AMRB	American River Bkshs	13.50	13.01	13.02	60,900	-0.23	1.74
AMRH	Ameri Holdings Inc	0.4476	0.3920	0.4300	3,854,000	0.0190	4.62
AMRHW	Ameri Holdings Inc Warrant	0.0750	0.0400	0.0749	11,500	-0.0248	24.87
AMRK	A-Mark Precious Meta	12.35	12.07	12.35	2,500	0.06	0.45
AMRN	Amarin Corp Ads	19.37	17.48	17.51	8,340,300	-1.25	6.66
AMRS	Amyris Inc	2.800	2.170	2.260	6,227,700	-0.520	18.71
AMRWW	Alta Mesa Resources Inc WT	0.0395	0.0250	0.0395	7,100	-0.0002	0.50
AMSC	Amer Superconductor	13.07	12.11	12.14	548,400	-0.74	5.75
AMSF	Amerisafe Inc	59.59	58.19	58.27	76,000	-1.22	2.05
AMSWA	Amer Software Inc	11.69	11.28	11.39	97,600	-0.32	2.73
AMTB	Mercantil Bank Holding Cl A	14.37	13.80	14.18	12,100	-0.21	1.46
AMTBB	Mercantil Bank Holding Cl B	12.47	12.29	12.37	2,100	-0.21	1.66
AMTD	TD Ameritrade HD	51.80	48.99	49.70	6,091,100	-2.40	4.61
AMTX	Aemetis Inc	0.9000	0.8062	0.9000	44,500	0.0300	3.45
AMWD	Amer Woodmark Cp	77.71	75.60	75.98	146,900	-2.43	3.10
AMZN	Amazon.com Inc	1,819	1,763	1,765	6,362,900	-54	3.00
ANAB	Anaptysbio Inc	75.17	70.86	71.17	250,800	-4.22	5.60
ANAT	Amer Natl Insurance	127.4	120.7	123.1	73,000	-4.7	3.68
ANCN	Anchiano Therapeutics Ltd ADR	6.960	6.800	6.960	10,200	0.091	1.32
ANDA	Andina Acquisition Corp III	9.730	9.730	9.730	200,000	-0.006	0.06
ANDAR	Andina Acquisition Corp III Right	0.3008	0.2250	0.3000	1,000	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	10.13	10.13	10.13	2,500	-0.01	0.10
ANDAW	Andina Acquisition Corp III Warrant	0.2000	0.2000	0.2000	300	0.0300	17.65
ANDE	Andersons Inc	33.96	32.64	32.64	93,600	-1.31	3.86
ANGI	Homeservices Inc	16.86	16.40	16.53	528,700	-0.02	0.12
ANGO	Angiodynamics Inc	22.32	21.75	21.83	197,600	-0.48	2.15
ANIK	Anika Therapeutics	30.13	29.35	29.42	162,000	-0.66	2.19
ANIP	ANI Pharma Inc	66.92	63.52	65.97	159,300	1.55	2.41
ANIX	Anixa Biosciences Inc	4.970	4.630	4.690	71,700	-0.195	3.99
ANSS	Ansys Inc	182.5	177.1	177.2	508,300	-5.2	2.82
ANY	Sphere 3D Corp	2.720	2.500	2.540	101,000	-0.230	8.30
AOBC	American Outdoor Brands Corp	9.530	9.240	9.310	854,600	-0.120	1.27
AOSL	Alpha and Omega Semi	10.99	10.28	10.36	101,800	-0.67	6.07
APDN	Applied Dna Scns	0.6800	0.5500	0.5886	274,500	-0.0594	9.17
APDNW	Applied Dna Sci Wrnt	0.0141	0.0140	0.0141	14,500	0.0001	0.71
APEI	American Pub. Edu.	31.15	30.07	30.10	60,700	-1.05	3.37
APEN	Apollo Endosurgery Inc	4.000	3.650	4.000	5,500	0.180	4.71
APLS	Apellis Pharmaceuticals Inc	19.77	18.74	18.90	841,400	-0.80	4.06
APM	Aptorum Group Limited Cl A	13.20	13.09	13.17	5,300	0.03	0.23
APOG	Apogee Entrpr Inc	36.20	34.99	35.22	256,400	-0.93	2.57
APOP	Cellect Biotechnology Ltd	1.0800	0.9800	0.9913	373,900	-0.0787	7.36
APOPW	Cellect Biotechnology Ltd	0.2000	0.2000	0.2000	1,000	0.0000	0.00
APPF	Appfolio Cl A	78.05	75.44	75.75	161,100	-2.17	2.78
APPN	Appian Corp Cl A	36.00	34.49	34.71	457,000	-1.36	3.77
APPS	Digital Turbine	3.780	3.450	3.600	1,195,700	-0.170	4.51
APTO	Aptose Bioscns	2.450	2.250	2.320	494,800	-0.110	4.53
APTX	Aptinyx Inc	4.490	3.980	4.360	632,700	0.320	7.92
APVO	Aptevo Therapeutics Inc	0.9497	0.8200	0.9100	2,177,600	0.0691	8.22
APWC	Asia Pacific Wire & Cable	2.390	2.300	2.317	1,900	-0.038	1.61
APYX	Apyx Medical Corp	7.990	7.630	7.630	155,400	-0.140	1.80
AQB	Aquabounty Technologies Inc	2.340	2.240	2.280	404,500	0.030	1.33
AQMS	Aqua Metals Inc	3.680	3.440	3.460	493,100	-0.200	5.46
AQST	Aquestive Therapeutics Inc	6.970	6.220	6.220	72,600	-0.730	10.50
AQXP	Aquinox Pharmaceutic	2.890	2.670	2.720	93,500	-0.070	2.51
ARAV	Aravive Inc	8.280	7.820	8.265	43,200	0.425	5.42
ARAY	Accuray Incorporated	4.890	4.710	4.710	663,000	-0.090	1.88
ARCB	Arcbest Corp	31.71	30.74	30.78	278,100	-1.13	3.54
ARCC	Ares Capital Corp	17.12	16.94	17.00	1,893,100	-0.06	0.35
ARCE	Arco Platform Limited Cl A	31.30	29.98	30.94	90,600	1.23	4.14
ARCI	Applnc Rcycl CT Amer	0.5256	0.4412	0.4650	318,400	-0.0628	11.90
ARCT	Arcturus Therapeutics Ltd	5.400	5.010	5.160	38,200	-0.330	6.01
ARCW	Arc Group Worldwide	0.9952	0.9760	0.9952	300	0.0352	3.67
ARDS	Aridis Pharmaceuticals Inc	11.59	9.76	11.59	6,100	1.49	14.75
ARDX	Ardelyx Inc	3.450	3.200	3.350	267,500	0.070	2.13
AREC	American Resources Corp	4.366	4.000	4.200	6,400	-0.150	3.45
AREX	Approach Res. Inc	0.5400	0.4172	0.5001	1,779,900	-0.0199	3.83
ARGX	Argenx Se Ads	131.8	122.9	125.5	215,400	-6.5	4.89
ARKR	Ark Restaurants Cp	19.35	19.00	19.25	7,600	-0.15	0.75
ARLP	Alliance Resource Pt	20.63	20.15	20.20	269,900	-0.35	1.70
ARNA	Arena Pharmaceutical	45.55	43.09	43.23	562,500	-2.43	5.32
AROW	Arrow Financial Corp	33.34	31.58	31.60	20,900	-1.25	3.81
ARPO	Aerpio Pharmaceuticals Inc	1.120	1.040	1.120	868,700	0.040	3.70
ARQL	Arqule Inc	5.130	4.800	4.820	1,425,000	-0.320	6.23
ARRS	Arris Group Inc	31.66	31.64	31.66	1,536,800	0.00	0.00
ARRY	Array Biopharma Inc	23.95	22.47	22.49	3,061,200	-1.50	6.25
ARTNA	Artesian Res Cp A	39.20	37.87	37.87	18,800	-1.08	2.77
ARTW	Art S Way MFG CO I	2.030	1.960	2.030	12,300	0.070	3.57
ARTX	Arotech Corp	2.950	2.850	2.850	109,600	-0.120	4.04
ARVN	Arvinas Inc	17.51	15.25	15.76	62,700	-1.13	6.69
ARWR	Arrowhead Pharma	19.25	17.77	17.77	1,632,300	-1.30	6.82
ARYA	Arya Sciences Acquisiton Corp Cl A	9.810	9.810	9.810	1,800	0.040	0.41
ARYAU	Arya Sciences Acquisiton Corp Unit	10.35	10.34	10.34	1,200	-0.01	0.10
ARYAW	Arya Sciences Acquisiton Corp Warrant	1.250	0.800	1.250	800	-0.050	3.85
ASCMA	Ascent Capital Group	0.7000	0.6500	0.6500	85,100	-0.0400	5.80
ASET	Flexshares Real Assets Allocation Index	28.75	28.68	28.71	400	-0.24	0.81
ASFI	Asta Funding Inc	4.350	4.270	4.270	1,000	-0.200	4.47
ASLN	Aslan Pharmaceuticals Limited ADR	4.340	4.130	4.130	3,700	-0.250	5.71
ASMB	Assembly Biosciences	19.20	18.03	18.20	359,600	-0.80	4.21
ASML	Asml Hldg NY Reg	191.9	187.4	187.8	937,000	-6.6	3.40
ASNA	Ascena Retail Grp	1.110	1.020	1.070	5,708,800	0.020	1.90
ASND	Ascendis Pharma Ads	124.2	116.3	119.1	338,800	-4.2	3.37
ASNS	Arsanis Inc	3.780	3.050	3.110	607,200	-0.120	3.72
ASPS	Altisource Portfolio	26.51	24.37	24.37	50,600	-1.88	7.16
ASPU	Aspen Group Inc	5.780	5.309	5.390	23,800	-0.380	6.59
ASRT	Assertio Therapeutics Inc	5.010	4.750	4.870	743,400	0.040	0.83
ASRV	Ameriserv Financial	4.090	3.980	4.020	34,200	-0.070	1.71
ASRVP	Ameriserv Fin Cap	29.41	29.27	29.41	2,400	-0.39	1.29
ASTC	Astrotech Corp	3.870	3.740	3.860	10,600	0.080	2.12
ASTE	Astec Inds Inc	38.64	36.33	36.51	258,200	-2.30	5.93
ASUR	Asure Software	6.490	6.170	6.280	238,700	-0.090	1.41
ASV	Asv Holdings Inc	3.300	2.840	2.900	37,900	0.010	0.35
ASYS	Amtech Systems Inc	5.340	5.161	5.220	42,500	0.010	0.19
ATAI	Ata Inc ADR	1.030	1.000	1.030	29,000	0.000	0.00
ATAX	Amer First Mf Inv	6.820	6.750	6.800	144,800	0.000	0.00
ATEC	Alphatec Holdings	2.700	2.520	2.640	339,900	-0.060	2.22
ATHX	Athersys Inc	1.683	1.510	1.520	728,800	-0.100	6.17
ATIS	Attis Industries Inc	3.930	2.730	2.910	629,300	0.110	3.93
ATISW	Attis Industries Inc WT	0.8890	0.8788	0.8788	300	0.2565	41.22
ATLC	Atlanticus Hldg Cp	3.630	3.545	3.560	3,000	0.050	1.42
ATLO	Ames Natl Corp	27.57	26.50	26.50	12,300	-0.72	2.65
ATNI	Atn International	56.28	54.31	55.15	67,900	-0.84	1.50
ATNX	Athenex Inc	12.67	12.26	12.26	301,600	-0.39	3.08
ATOM	Atomera Inc	3.410	3.040	3.050	10,100	-0.250	7.58
ATOS	Atossa Genetics Inc	3.977	3.580	3.680	957,700	-0.050	1.34
ATRA	Atara Biotherap	40.05	37.34	37.44	365,600	-2.54	6.35
ATRC	Atricure Inc	28.50	27.52	28.00	296,000	-0.60	2.10
ATRI	Atrion Corp	852.0	837.0	841.7	5,200	-6.1	0.72
ATRO	Astronics Cp	31.61	30.33	30.36	91,500	-1.44	4.53
ATRS	Antares Pharma	3.340	3.110	3.120	1,277,800	-0.190	5.74
ATSG	Air Transport	21.87	21.16	21.16	647,700	-0.68	3.11
ATTU	Attunity Ltd	23.35	23.31	23.34	509,400	0.00	0.00
ATVI	Activision Blizzard	48.45	46.28	46.87	11,117,600	-1.73	3.56
ATXI	Avenue Therapeutics Inc	5.410	5.260	5.380	6,900	0.050	0.94
AUBN	Auburn Natl Bncp I	41.50	37.47	37.84	9,500	-0.23	0.60
AUDC	Audiocodes Ltd	13.83	12.81	13.04	276,100	-0.84	6.05
AUPH	Aurinia Pharm Ord	6.840	6.470	6.470	1,026,800	-0.280	4.15
AUTL	Autolus Therapeutics Plc ADR	25.47	24.20	24.38	27,200	-0.81	3.22
AUTO	Autoweb Inc	4.520	4.220	4.280	22,600	-0.140	3.17
AVAV	Aerovironment Inc	70.19	67.26	67.69	222,000	-2.74	3.89
AVCO	Avalon Globocare	5.300	5.100	5.150	90,900	-0.150	2.83
AVDL	Avadel Pharmaceuticals Plc	1.590	1.470	1.480	192,100	-0.090	5.73
AVDR	Avedro Inc	13.19	12.05	12.90	214,400	0.91	7.59
AVEO	Aveo Pharmaceuticals	0.6214	0.5700	0.5801	2,074,300	-0.0413	6.65
AVGO	Broadcom Ltd	296.4	291.4	292.7	2,330,900	-4.2	1.40
AVGR	Avinger Inc	0.9280	0.8500	0.8847	3,501,200	-0.0403	4.36
AVID	Avid Tech Inc	7.370	6.850	6.960	582,600	-0.220	3.06
AVNW	Aviat Networks Inc	13.48	13.16	13.48	4,800	0.36	2.74
AVRO	Avrobio Inc	19.43	18.16	18.20	173,100	-0.83	4.36
AVT	Avnet Inc	43.81	42.09	42.12	437,600	-1.96	4.45
AVXL	Anavex Lf SC	3.190	3.010	3.080	335,900	-0.020	0.65
AWRE	Aware Inc	3.720	3.710	3.720	800	-0.010	0.27
AWSM	Cool Holdings Inc	3.467	3.090	3.180	590,500	-0.210	6.19
AXAS	Abraxas Petro Corp	1.415	1.305	1.330	1,511,400	-0.090	6.34
AXDX	Accelerate Diagnosti	20.61	19.19	19.89	223,400	-0.65	3.16
AXGN	Axogen Inc	21.94	20.25	20.41	419,900	-1.72	7.77
AXGT	Axovant Sciences Ltd	1.440	1.360	1.390	1,365,600	-0.050	3.47
AXNX	Axonics Modulation Technologies Inc	24.46	22.61	23.24	86,000	-1.11	4.56
AXSM	Axsome Thera	13.47	12.51	13.00	1,119,700	-0.24	1.81
AXTI	Axt Inc	4.410	4.270	4.350	249,400	-0.050	1.14
AY	Atlantica Yield Plc	19.76	19.43	19.60	520,000	0.04	0.20
AYTU	Aytu Bioscience Inc	1.950	1.730	1.790	738,200	-0.110	5.79
AZPN	Aspen Technology	105.6	102.5	102.5	460,400	-3.5	3.30
AZRX	Azurrx Biopharma Inc	2.323	2.200	2.270	47,000	0.010	0.44

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.166.133.84
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,643	-196	2.50
DJI	25,502	-460	1.77
SP500	2,801	-54	1.90
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	1,313	5	0.35
BDI	1,200	49	4.26
HSI	30,063	-253	0.83