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
AACG	Ata Creativity Global	0.9485	0.9484	0.9485	600	0.0240	2.60
AAL	American Airlines Gp	10.490	9.090	9.390	87,018,800	-0.670	6.66
AAME	Atlantic Amer Cp	2.100	2.030	2.100	400	0.000	0.00
AAOI	Applied Optoelect	7.840	7.060	7.450	557,700	-0.240	3.12
AAON	Aaon Inc	49.50	43.84	44.91	265,100	-3.25	6.75
AAPL	Apple Inc	245.7	239.0	241.4	32,470,000	-3.5	1.44
AAWW	Atlas Air Ww	24.28	20.00	20.17	792,200	-3.33	14.17
AAXJ	All Country Asia Ex Japan Ishares MSCI	59.08	57.79	58.09	1,397,700	-0.93	1.58
AAXN	Axon Inc	62.42	60.55	61.51	557,700	-1.13	1.80
ABCB	Ameris Bancorp	22.96	20.32	20.66	501,600	-2.26	9.86
ABEO	Abeona Therapeutics	2.270	2.055	2.090	965,600	-0.020	0.95
ABIO	Arca Biopharma Inc	2.870	2.800	2.840	10,800	0.020	0.71
ABMD	Abiomed Inc	145.7	140.8	141.4	440,800	-1.9	1.31
ABTX	Allegiance Banc CS	22.89	21.26	21.69	64,700	-1.33	5.78
ABUS	Arbutus Biopharma Cp	1.0400	0.8800	0.9101	1,082,900	-0.0899	8.99
ACAD	Acadia Pharmaceutica	41.78	39.39	40.76	1,053,000	-0.92	2.21
ACAM	Acamar Partners Acquisition Corp Cl A	10.000	10.000	10.000	33,800	0.000	0.00
ACAMU	Acamar Partners Acquisition Corp Units	9.900	9.900	9.900	3,000	0.000	0.00
ACAMW	Acamar Partners Acquisition Corp WT	0.4600	0.4600	0.4600	200	-0.0300	6.12
ACBI	Atlantic Capital	12.28	10.26	10.55	62,300	-0.27	2.50
ACER	Acer Therapeutics Inc	1.770	1.500	1.530	46,400	-0.190	11.05
ACGL	Arch Capital Grp Ltd	26.50	24.45	24.61	2,294,000	-1.71	6.50
ACGLO	Arch Capital Group Ltd ADR	20.91	19.34	19.92	56,900	-1.23	5.82
ACGLP	Arch Capital Group Ltd	21.30	19.56	20.12	32,700	-0.73	3.50
ACHC	Acadia Healthcr Company	17.97	15.12	15.53	3,505,200	-2.15	12.16
ACHV	Achieve Life Sciences Inc	0.3231	0.3001	0.3160	428,300	0.0035	1.12
ACIA	Acacia Communica	66.99	66.11	66.40	535,100	-0.42	0.63
ACIU	AC Immune S.A.	7.969	7.120	7.510	128,900	-0.070	0.92
ACIW	Aci Worldwide Inc	22.30	21.01	21.75	798,200	-0.46	2.07
ACLS	Axcelis Tech Inc	17.49	16.11	16.82	288,600	-0.45	2.61
ACMR	Acm Research Inc	27.81	25.66	27.20	240,500	-0.32	1.16
ACNB	Acnb Corp	25.80	24.35	24.35	25,700	-1.49	5.77
ACOR	Acorda Therapeutics	0.8900	0.8172	0.8727	657,700	0.0277	3.28
ACRS	Aclaris Therapts	1.190	1.080	1.100	568,000	-0.010	0.90
ACRX	Acelrx Pharmaceutica	1.110	1.000	1.050	511,700	-0.030	2.78
ACST	Acasti Pharma	0.3700	0.3229	0.3346	861,800	-0.0104	3.01
ACT	Advisorshares Vice ETF	18.79	18.37	18.47	3,600	-0.19	1.00
ACTG	Acacia Res-Acacia	2.330	2.210	2.310	226,300	0.030	1.32
ACTT	Act II Global Acquisition Corp Cl A	9.860	9.800	9.820	102,100	-0.040	0.41
ACTTU	Act II Global Acquisition Corp Unit	10.59	10.10	10.59	4,300	-0.41	3.73
ACTTW	Act II Global Acquisition Corp WT	0.7000	0.6900	0.6900	1,000	-0.0100	1.43
ACWI	ACWI Ishares MSCI ETF	60.97	59.36	59.99	3,180,200	-0.91	1.49
ACWX	ACWI Ex US Ishares MSCI ETF	36.47	35.78	35.95	2,892,200	-0.75	2.04
ADAP	Adaptimmune Ther Ads	2.940	2.570	2.630	80,200	-0.240	8.36
ADBE	Adobe Systems Inc	303.5	289.7	293.6	3,934,700	-10.4	3.41
ADES	Advanced Emissions Solutions Inc	6.030	5.200	5.250	142,200	-0.680	11.47
ADI	Analog Devices	88.80	85.34	86.56	2,253,700	-1.14	1.30
ADIL	Adial Pharmaceuticals Inc	1.300	1.170	1.240	10,100	0.070	5.98
ADILW	Adial Pharmaceuticals Inc WT	0.2800	0.2700	0.2700	2,200	-0.0300	10.00
ADMA	Adma Biologics	3.120	2.500	3.090	4,635,200	0.500	19.31
ADMP	Adamis Pharmaceuticl	0.3800	0.3200	0.3400	987,900	-0.0300	8.11
ADMS	Adamas Pharma	2.690	2.490	2.590	315,100	-0.060	2.26
ADP	Automatic Data Procs	132.5	126.7	128.6	1,567,400	-3.0	2.27
ADPT	Adaptive Biotechnologies Corp	28.49	25.26	25.72	825,200	-2.41	8.57
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	32.98	32.21	32.45	4,600	-0.74	2.22
ADRO	Aduro Biotech	2.580	2.435	2.540	312,400	0.030	1.20
ADSK	Autodesk Inc	141.5	136.3	139.0	2,214,600	2.0	1.42
ADTN	Adtran Inc	8.350	7.850	8.260	509,300	0.310	3.90
ADUS	Addus Homecare Corp	72.02	67.56	71.53	182,800	2.64	3.83
ADVM	Adverum Biotechnlgs	9.060	8.310	8.950	1,067,100	0.420	4.92
ADXN	Addex Therapeutics Ltd ADR	6.750	6.750	6.750	100	0.150	2.27
ADXS	Advaxis Inc	0.5378	0.5193	0.5378	660,000	0.0136	2.59
AEGN	Aegion Corp	16.79	14.81	14.92	151,500	-1.84	10.98
AEHR	Aehr Test Systems	1.540	1.250	1.300	209,900	-0.290	18.24
AEIS	Advanced Energy	45.99	41.78	43.07	210,600	-2.08	4.61
AEMD	Aethlon Medical	1.389	1.230	1.280	210,500	-0.030	2.29
AERI	Aerie Pharmaceuticals	13.55	11.92	12.17	1,070,800	-0.91	6.96
AESE	Allied Esports Entertainment Inc	1.782	1.560	1.740	18,000	0.205	13.36
AEY	Addvantage Techs Group	2.170	1.970	2.030	40,100	0.030	1.50
AEYE	Audioeye Inc	4.490	4.150	4.310	21,700	-0.050	1.15
AEZS	Aeterna Zentaris	0.5099	0.4500	0.4720	191,700	0.0179	3.94
AFH	Atlas Financial Hlds	0.3306	0.3120	0.3147	17,400	-0.0133	4.05
AFIN	American Finance Trust Inc Cl A	5.400	4.740	4.980	756,100	-0.310	5.86
AFINP	American Finance Trust Inc Pfd Ser A	16.17	14.73	15.00	96,100	-1.00	6.25
AFMD	Affimed N.V.	1.700	1.550	1.580	1,012,400	-0.060	3.66
AFYA	Afya Ltd Cl A	18.98	17.24	18.10	216,800	-0.83	4.38
AGBA	Agba Acquisition Ltd	10.13	10.12	10.13	2,700	0.00	0.00
AGBAR	Agba Acquisition Ltd Right	0.1500	0.1500	0.1500	25,000	-0.0700	31.82
AGBAU	Agba Acquisition Ltd Unit	10.22	10.20	10.22	36,700	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.0567	0.0567	0.0567	300	-0.0033	5.50
AGEN	Agenus Inc	2.430	2.320	2.370	1,212,200	0.000	0.00
AGFS	Agrofresh Solutions	1.855	1.490	1.835	75,600	0.305	19.93
AGFSW	Agrofresh Sol Wrrnts	0.0062	0.0061	0.0061	16,600	-0.0001	1.61
AGIO	Agios Pharmaceuticals	38.44	36.00	37.49	714,900	0.25	0.67
AGLE	Aeglea Biothera	4.290	4.000	4.010	76,500	-0.340	7.82
AGMH	Agm Group Holdings Inc Cl A	15.37	15.33	15.35	2,600	0.00	0.00
AGNC	American Capital Age	9.920	8.820	9.510	18,763,100	-0.290	2.96
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	18.83	17.50	18.83	87,200	0.49	2.67
AGNCN	Agnc Investment Corp	19.64	18.30	19.38	176,500	0.14	0.73
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	18.45	16.99	18.26	240,700	0.03	0.16
AGNCP	Agnc Investment Corp.	18.55	17.03	17.99	375,600	-0.06	0.33
AGND	Wisdomtree Neg Duration US Agg Bond Fund	37.47	37.29	37.35	600	-0.09	0.23
AGRX	Agile Therap	1.880	1.750	1.850	1,014,500	0.010	0.54
AGTC	Applied Genetic Tech	3.290	2.910	3.000	112,800	-0.240	7.41
AGYS	Agilysys Inc	15.81	13.88	14.13	250,800	-1.68	10.63
AGZD	Wisdomtree Int Rate US Agg Bond Fund	46.28	46.01	46.23	2,800	0.05	0.11
AHCO	Adapthealth Corp. Cl. A	18.22	16.57	17.80	172,200	-0.35	1.93
AHPI	Allied Healthcare	20.00	18.31	18.80	518,100	0.31	1.68
AIA	Asia 50 Ishares ETF	55.75	54.61	54.86	34,700	-0.74	1.33
AIH	Aesthetic Medical International Holdings	8.800	8.200	8.630	56,700	-0.020	0.23
AIHS	Senmiao Technology Ltd	0.4100	0.3700	0.3802	16,900	-0.0293	7.16
AIKI	Alkido Pharma Inc.	0.5790	0.5300	0.5700	1,595,400	0.0300	5.56
AIMC	Altra Indtl Mtn	17.65	15.33	15.62	592,000	-1.71	9.87
AIMT	Aimmune Therap	14.29	13.12	13.36	1,635,500	-0.58	4.16
AINV	Apollo Investment Company	6.033	5.250	5.430	1,055,700	-0.610	10.10
AIQ	Global X Future Analytics Tech ETF	15.67	14.64	14.94	29,000	-0.12	0.80
AIRG	Airgain Inc	6.500	6.020	6.020	51,600	-0.460	7.10
AIRR	Rba American Industrial Renaissance ETF	19.18	18.26	18.38	16,100	-0.86	4.46
AIRT	Air T Inc	12.50	12.44	12.44	300	-0.07	0.56
AIRTP	Air T Inc Funding Alpha Income Trust	18.65	18.65	18.65	500	0.05	0.27
AIRTW	Air T Inc Funding WT	0.1000	0.0700	0.0996	3,500	-0.0003	0.30
AKAM	Akamai Technologies	96.69	93.48	95.36	2,035,500	2.24	2.41
AKBA	Akebia Therapeutics	7.140	6.550	6.730	812,000	-0.340	4.81
AKCA	Akcea Therapeutics Inc	14.93	14.21	14.55	186,500	0.08	0.55
AKER	Akers Biosciences	1.944	1.850	1.895	73,000	-0.055	2.82
AKRO	Akero Therapeutics Inc	20.00	18.50	20.00	181,700	0.65	3.36
AKRX	Akorn Inc	0.2100	0.1825	0.1985	6,473,000	-0.0115	5.48
AKTS	Akoustis Technologies Inc	4.870	4.210	4.370	395,200	-0.190	4.17
AKTX	Akari Therapeutics	1.320	1.151	1.290	117,100	0.128	11.03
ALAC	Alberton Acquisition Corp	10.49	10.48	10.48	623,500	-0.02	0.19
ALACR	Alberton Acquisition Corporation Rights	0.1900	0.1900	0.1900	100	0.0394	26.16
ALACU	Alberton Acquisition Corp Unit	10.01	10.01	10.01	200	-0.64	6.01
ALACW	Alberton Acquisition Corp WT	0.0700	0.0690	0.0690	4,700	-0.0209	23.25
ALBO	Albireo Pharma Inc	16.30	15.32	15.74	35,700	0.08	0.51
ALCO	Alico Inc	29.67	26.88	29.51	20,700	0.71	2.47
ALDX	Aldeyra Therapeu	2.150	1.940	1.970	136,400	-0.070	3.43
ALEC	Alector Inc	22.91	21.41	21.90	317,200	-0.85	3.74
ALGN	Align Technology	159.0	151.4	154.2	1,464,500	2.1	1.40
ALGR	Allegro Merger Corp	10.75	10.19	10.19	18,200	-0.27	2.53
ALGRR	Allegro Merger Corp Right	0.0110	0.0080	0.0095	926,700	-0.0012	11.21
ALGRU	Allegro Merger Corp Unit	10.84	10.84	10.84	500	0.84	8.40
ALGRW	Allegro Merger Corp WT	0.0070	0.0012	0.0035	695,900	0.0003	9.38
ALGT	Allegiant Travel Com	72.72	63.95	69.35	331,000	-0.15	0.22
ALIM	Alimera Sciences Inc	3.800	3.300	3.800	11,400	0.360	10.47
ALJJ	Alj Regional Hold	0.5413	0.3500	0.4680	32,500	-0.0820	14.91
ALKS	Alkermes Plc	14.35	13.82	14.12	988,900	0.10	0.71
ALLK	Allakos Inc	46.48	44.07	45.01	276,500	-0.38	0.84
ALLO	Allogene Therapeutics Inc	19.90	18.71	18.89	482,800	-0.21	1.10
ALLT	Allot Communications	8.940	8.400	8.760	99,600	-0.060	0.68
ALNA	Allena Pharmaceuticals Inc	1.0000	0.9300	0.9805	237,100	0.1106	12.71
ALNY	Alnylam Pharmaceuticals	106.0	100.0	105.8	501,400	1.6	1.54
ALOT	Astronova Inc	6.920	6.010	6.100	26,900	-0.860	12.36
ALPN	Alpine Immune Sciences Inc	2.950	2.690	2.880	6,800	0.080	2.86
ALRM	Alarm.com	38.42	35.50	37.84	433,300	1.04	2.83
ALRN	Aileron Therapeutics Inc	0.3797	0.3010	0.3133	319,900	-0.0021	0.67
ALRS	Alerus Financial Corp	17.00	15.66	15.72	34,300	-1.26	7.42
ALSK	Alaska Commun Sys	1.770	1.650	1.710	68,400	0.020	1.18
ALT	Altimmune Inc	2.990	2.860	2.900	371,400	-0.120	3.97
ALTM	Altus Midstream Company	0.7327	0.6556	0.6713	402,100	-0.0227	3.27
ALTR	Altair Engineering Inc Cl A	24.15	23.22	23.49	344,000	0.05	0.21
ALTY	G-X Super Dividend Alternatives ETF	8.140	7.610	7.740	8,800	-0.459	5.60
ALXN	Alexion Pharm Inc	92.11	88.92	89.77	1,693,800	-0.58	0.64
ALYA	Alithya Group Inc Cl A	1.690	1.620	1.660	25,900	0.100	6.41
AMAG	Amag Pharmaceuticals	6.260	5.930	6.140	367,400	0.060	0.99
AMAL	Amalgamated Bk	9.370	8.500	8.840	57,500	-0.050	0.56
AMAT	Applied Materials	43.62	41.58	42.28	9,488,500	-0.96	2.22
AMBA	Ambarella Inc	47.54	44.77	45.43	316,400	-1.18	2.53
AMCA	Russell 1000 Pure US Rev Ishares ETF	21.77	21.35	21.47	6,100	-0.34	1.57
AMCI	Amci Acquisition Corp Cl A	10.16	10.14	10.16	153,500	0.00	0.00
AMCIU	Amci Acquisition Corp Unit	10.30	10.30	10.30	3,700	0.12	1.22
AMCIW	Amci Acquisition Corp WT	0.1000	0.0800	0.0996	63,800	-0.0004	0.40
AMCX	Amc Networks Cl A	22.50	19.62	20.58	1,057,600	-1.72	7.71
AMD	Adv Micro Devices	44.84	41.70	42.59	79,334,900	-1.90	4.27
AMED	Amedisys Inc	180.6	172.5	176.7	179,700	-2.3	1.27
AMEH	Apollo Medical Holdings Inc	12.43	11.57	12.14	33,000	-0.26	2.10
AMGN	Amgen Inc	209.8	203.0	205.4	2,281,400	-3.5	1.66
AMHC	Amplitude Healthcare Acquisition	9.650	9.650	9.650	100	0.150	1.58
AMHCU	Amplitude Healthcare Acquisition Corp	9.500	9.500	9.500	250,000	-0.200	2.06
AMHCW	Amplitude Healthcare Acquisition	0.4700	0.4500	0.4500	6,600	-0.1000	18.18
AMKR	Amkor Technology	7.520	7.135	7.390	1,517,400	-0.110	1.47
AMNB	American Natl Bksh	21.85	20.15	20.27	53,000	-1.94	8.73
AMOT	Allied Motion Tech	22.70	19.76	20.68	49,300	-0.53	2.50
AMPH	Amphastar Pharma	14.96	14.22	14.78	220,500	0.01	0.07
AMRB	American River Bkshs	8.410	8.140	8.290	2,200	-0.210	2.47
AMRH	Ameri Holdings Inc	0.7600	0.7400	0.7499	11,200	-0.0001	0.01
AMRHW	Ameri Holdings Inc WT	0.0175	0.0175	0.0175	2,000	0.0000	0.00
AMRK	A-Mark Precious Meta	13.20	12.30	12.83	41,400	0.68	5.60
AMRN	Amarin Corp Ads	5.280	4.600	4.780	26,144,700	-0.440	8.43
AMRS	Amyris Inc	2.400	2.150	2.230	1,866,300	-0.070	3.04
AMSC	Amer Superconductor	5.690	5.410	5.580	239,300	-0.060	1.06
AMSF	Amerisafe Inc	64.05	61.54	63.16	120,600	-0.10	0.16
AMSWA	Amer Software Inc	13.84	13.17	13.45	105,500	-0.18	1.32
AMTB	Mercantil Bank Holding Cl A	14.15	13.04	13.62	28,100	-0.04	0.29
AMTBB	Mercantil Bank Holding Cl B	9.560	9.560	9.560	200	0.060	0.63
AMTD	TD Ameritrade HD	36.26	34.11	34.81	1,893,300	-0.77	2.16
AMTX	Aemetis Inc	0.5370	0.4900	0.5008	101,200	-0.0192	3.69
AMWD	Amer Woodmark Cp	41.29	35.98	37.54	140,800	-3.95	9.52
AMZN	Amazon.com Inc	1,926	1,889	1,907	3,609,800	-12	0.64
ANAB	Anaptysbio Inc	15.06	13.47	14.10	693,000	0.60	4.44
ANAT	Amer Natl Insurance	71.30	63.93	64.61	118,300	-4.56	6.59
ANCN	Anchiano Therapeutics Ltd ADR	0.7000	0.5800	0.6750	13,100	0.0240	3.69
ANDA	Andina Acquisition Corp III	10.12	10.10	10.12	461,200	0.04	0.40
ANDAR	Andina Acquisition Corp III Right	0.1235	0.1235	0.1235	1,300	-0.0515	29.43
ANDAU	Andina Acquisition Corp III Unit	10.17	10.17	10.17	300	-0.05	0.50
ANDAW	Andina Acquisition Corp III WT	0.1000	0.1000	0.1000	10,000	0.0000	0.00
ANDE	Andersons Inc	17.49	16.43	17.12	183,000	0.20	1.18
ANGI	Homeservices Inc	4.835	4.350	4.540	1,914,700	-0.080	1.73
ANGL	Fallen Angel HY Bond ETF Vaneck	25.70	24.66	25.70	1,004,100	0.05	0.19
ANGO	Angiodynamics Inc	10.010	9.410	9.630	279,100	-0.200	2.03
ANIK	Anika Therapeutics	30.97	27.55	27.83	100,700	-1.85	6.23
ANIP	ANI Pharma Inc	41.17	36.80	38.22	42,400	-0.52	1.34
ANIX	Anixa Biosciences Inc	1.650	1.480	1.550	36,600	0.020	1.31
ANPC	Anpac Bio-Medical Science CO ADR	7.120	7.120	7.120	100	-0.328	4.41
ANSS	Ansys Inc	219.7	211.9	218.3	576,400	2.1	0.97
ANTE	Airnet Technology Inc	0.7500	0.7325	0.7420	7,000	-0.0580	7.25
ANY	Sphere 3D Corp	0.7000	0.6100	0.6669	9,800	0.0468	7.55
AOBC	American Outdoor Brands Corp	8.080	7.560	7.890	1,038,200	0.060	0.77
AOSL	Alpha and Omega Semi	6.570	6.270	6.530	129,500	0.020	0.31
APDN	Applied Dna Scns	3.920	3.630	3.760	194,200	-0.080	2.08
APEI	American Public Eduducation	22.60	20.56	21.04	120,900	-0.85	3.88
APEN	Apollo Endosurgery Inc	2.500	1.780	2.180	46,300	0.250	12.95
APEX	Apex Global Brands Inc	0.4426	0.3900	0.3936	24,200	-0.0064	1.60
APLS	Apellis Pharmaceuticals Inc	26.40	24.88	25.25	400,700	-0.88	3.37
APLT	Applied Therapeutics Inc	33.11	30.20	31.86	90,900	0.81	2.61
APM	Aptorum Group Ltd Cl A	3.290	2.736	2.810	16,500	-0.355	11.22
APOG	Apogee Entrpr Inc	18.52	16.28	17.34	517,700	-1.35	7.22
APOP	Cellect Biotechnology Ltd	2.280	1.660	2.070	1,502,900	0.100	5.08
APOPW	Cellect Biotechnology Ltd	0.1600	0.1460	0.1460	16,000	0.0560	62.22
APPF	Appfolio Cl A	93.22	86.00	87.17	167,800	-3.05	3.38
APPN	Appian Corp Cl A	36.23	30.68	31.36	1,766,600	-3.57	10.22
APPS	Digital Turbine	3.920	3.710	3.830	1,274,700	-0.050	1.29
APRE	Aprea Therapeutics Inc	32.52	30.13	30.99	44,900	-1.51	4.65
APTO	Aptose Bioscns	5.940	5.570	5.800	457,000	0.050	0.87
APTX	Aptinyx Inc	2.220	1.910	1.990	66,200	-0.050	2.45
APVO	Aptevo Therapeutics Inc	3.240	3.058	3.110	70,300	-0.170	5.18
APWC	Asia Pacific Wire & Cable	0.9500	0.9500	0.9500	100	0.0289	3.14
APXT	Apex Technology Acquisition Corporation	9.810	9.790	9.800	239,800	-0.030	0.31
APXTU	Apex Technology Acquisition Corp	10.19	9.90	10.19	4,800	0.04	0.39
APXTW	Apex Technology Acquisition Corporation	0.9000	0.9000	0.9000	3,000	0.0000	0.00
APYX	Apyx Medical Corp	3.910	3.470	3.580	79,900	-0.160	4.28
AQB	Aquabounty Technologies Inc	1.700	1.630	1.690	17,900	0.040	2.42
AQMS	Aqua Metals Inc	0.4000	0.3500	0.3813	440,700	0.0017	0.45
AQST	Aquestive Therapeutics Inc	2.040	1.750	1.840	326,500	-0.040	2.13
ARAV	Aravive Inc	5.670	5.020	5.370	82,200	0.190	3.67
ARAY	Accuray Incorporated	1.740	1.580	1.730	437,600	0.020	1.17
ARCB	Arcbest Corp	17.13	15.99	16.68	284,000	-0.27	1.59
ARCC	Ares Capital Corp	9.730	8.885	9.130	5,435,500	-0.520	5.39
ARCE	Arco Platform Ltd Cl A	41.05	36.12	37.46	82,800	-2.41	6.04
ARCT	Arcturus Therapeutics Ltd	13.19	11.93	12.99	95,100	0.33	2.61
ARDS	Aridis Pharmaceuticals Inc	5.900	5.150	5.700	1,500	0.460	8.78
ARDX	Ardelyx Inc	5.850	5.360	5.750	471,900	-0.010	0.17
AREC	American Resources Corp	1.190	1.070	1.190	89,800	0.110	10.19
ARGX	Argenx Se Ads	132.5	129.3	132.1	37,400	-1.2	0.90
ARKR	Ark Restaurants Cp	9.069	8.000	8.250	6,800	-0.758	8.42
ARLP	Alliance Resource Pt	3.300	2.760	3.000	966,700	-0.190	5.96
ARNA	Arena Pharmaceuticals	45.44	43.45	45.09	675,200	1.10	2.50
AROW	Arrow Financial Corp	25.57	23.56	23.95	28,400	-1.45	5.71
ARPO	Aerpio Pharmaceuticals Inc	0.5543	0.5100	0.5300	19,100	-0.0044	0.82
ARQT	Arcutis Biotherapeutics Inc	26.14	24.50	25.35	83,500	-0.49	1.90
ARTL	Artelo Biosciences Inc	0.8588	0.8101	0.8201	13,100	-0.0399	4.64
ARTLW	Artelo Biosciences Inc WT	0.3321	0.1547	0.1547	36,500	-0.0143	8.46
ARTNA	Artesian Res Cp A	36.23	34.55	35.17	17,600	-0.71	1.98
ARTW	Art S Way MFG Company	2.150	1.990	2.030	19,900	-0.110	5.14
ARVN	Arvinas Inc	41.13	38.50	39.73	198,900	-0.32	0.80
ARWR	Arrowhead Pharma	27.27	25.84	26.12	598,800	-0.79	2.94
ARYA	Arya Sciences Acquisiton Corp Cl A	10.35	10.15	10.35	10,100	0.10	0.98
ARYAU	Arya Sciences Acquisiton Corp Unit	11.00	10.99	11.00	300	0.55	5.26
ARYAW	Arya Sciences Acquisiton Corp WT	1.950	1.550	1.950	1,100	-0.050	2.50
ASET	Flexshares Real Assets Allocation Index	22.05	21.86	21.92	3,300	-0.47	2.09
ASFI	Asta Funding Inc	8.670	8.100	8.179	9,700	0.019	0.24
ASLN	Aslan Pharmaceuticals Ltd ADR	1.0100	0.9153	0.9654	91,600	-0.0445	4.41
ASMB	Assembly Biosciences	15.69	14.58	15.10	201,900	-0.49	3.14
ASML	Asml Hld NY Reg	248.0	242.5	244.6	571,600	-2.7	1.08
ASNA	Ascena Retail Group	1.1300	0.9082	0.9100	317,800	-0.1200	11.65
ASND	Ascendis Pharma Ads	115.5	110.8	112.0	268,400	1.1	1.02
ASPS	Altisource Portfolio	7.240	6.460	6.970	168,800	0.370	5.61
ASPU	Aspen Group Inc	6.970	6.390	6.610	138,300	-0.140	2.07
ASRT	Assertio Therapeutics Inc	0.6589	0.6211	0.6346	458,900	-0.0121	1.87
ASRV	Ameriserv Financial	2.740	2.560	2.740	23,200	0.150	5.79
ASRVP	Ameriserv Fin Cap	26.68	26.68	26.68	200	-0.02	0.07
ASTC	Astrotech Corp	2.704	2.280	2.680	714,500	0.130	5.10
ASTE	Astec Inds Inc	41.45	37.48	38.49	181,800	-1.78	4.42
ASUR	Asure Software	5.600	5.100	5.180	100,300	-0.250	4.60
ASYS	Amtech Systems Inc	4.740	4.290	4.480	39,600	0.050	1.13
ATAX	Amer First Mf Inv	4.908	4.490	4.715	309,600	-0.155	3.18
ATCX	Atlas Technical Consultants Inc.	8.820	8.020	8.200	25,300	1.080	15.17
ATCXW	Atlas Technical Consultants Inc.	0.7100	0.6000	0.7100	5,100	-0.0100	1.39
ATEC	Alphatec Holdings	3.280	3.080	3.200	481,000	-0.020	0.62
ATEX	Pdvwireless	44.25	38.56	39.66	125,300	-5.15	11.49
ATHE	Alterity Therapeutics Ltd	0.7000	0.6300	0.6395	13,900	-0.0705	9.93
ATHX	Athersys Inc	3.070	2.380	2.880	9,227,600	0.140	5.11
ATIF	Atif Holdings Ltd	1.732	1.620	1.620	26,800	-0.070	4.14
ATLC	Atlanticus Hld Cp	9.658	8.880	9.080	17,200	-0.140	1.52
ATLO	Ames Natl Corp	18.69	17.80	18.01	23,100	-0.68	3.64
ATNI	Atn International	56.46	51.42	56.44	47,100	1.44	2.62
ATNX	Athenex Inc	8.040	7.070	7.110	589,600	-0.950	11.79
ATOM	Atomera Inc	3.700	3.150	3.700	17,700	0.250	7.25
ATOS	Atossa Genetics Inc	1.170	1.000	1.040	137,500	-0.140	11.86
ATRA	Atara Biotherap	8.280	7.350	7.530	706,100	-0.650	7.95
ATRC	Atricure Inc	33.38	30.66	31.78	439,000	-1.21	3.67
ATRI	Atrion Corp	680.0	625.0	658.0	6,500	-12.9	1.92
ATRO	Astronics Cp	8.096	7.120	7.370	441,200	-0.430	5.51
ATRS	Antares Pharma	2.130	1.930	2.020	1,060,300	-0.060	2.88
ATSG	Air Transport	18.44	16.98	17.32	604,800	-0.80	4.42
ATVI	Activision Blizzard	61.72	58.77	59.98	7,150,300	-0.80	1.32
ATXI	Avenue Therapeutics Inc	8.960	8.430	8.890	10,400	0.290	3.37
AUB	Atlantic Union Bancshares Corp	21.31	19.53	19.86	345,900	-1.54	7.20
AUBN	Auburn Natl Bncp	40.08	39.33	39.33	1,600	-0.67	1.68
AUDC	Audiocodes Ltd	26.70	24.27	25.59	754,600	0.75	3.02
AUPH	Aurinia Pharm Ord	14.85	14.25	14.43	687,300	0.07	0.49
AUTL	Autolus Therapeutics Plc ADR	5.750	5.190	5.380	71,500	-0.050	0.92
AUTO	Autoweb Inc	0.9488	0.7225	0.8080	33,400	-0.0820	9.21
AVAV	Aerovironment Inc	55.69	52.58	53.72	297,600	-0.07	0.13
AVCO	Avalon Globocare	1.180	1.050	1.080	59,300	-0.030	2.70
AVDL	Avadel Pharmaceuticals Plc	8.360	7.560	7.980	554,900	0.730	10.07
AVEO	Aveo Pharmaceuticals	3.743	3.440	3.470	136,000	-0.200	5.45
AVGO	Broadcom Ltd	242.6	230.6	234.3	2,896,100	-2.8	1.18
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	933.7	914.4	914.4	2,200	-10.1	1.09
AVGR	Avinger Inc	0.5600	0.4644	0.4644	424,600	0.0162	3.61
AVID	Avid Tech Inc	6.060	5.810	5.990	224,300	-0.070	1.16
AVNW	Aviat Networks Inc	8.470	7.950	8.400	8,500	0.530	6.73
AVRO	Avrobio Inc	14.66	13.22	13.51	245,300	0.17	1.27
AVT	Avnet Inc	25.69	24.54	24.96	1,060,300	-0.38	1.50
AVXL	Anavex Lf SC	2.680	2.530	2.620	566,700	-0.010	0.38
AWRE	Aware Inc	2.825	2.620	2.760	25,000	-0.060	2.13
AXAS	Abraxas Petro Corp	0.1530	0.1280	0.1301	6,389,200	-0.0079	5.72
AXDX	Accelerate Diagnosti	7.928	7.320	7.490	346,900	-0.070	0.93
AXGN	Axogen Inc	8.250	7.560	7.680	410,300	-0.590	7.13
AXGT	Axovant Sciences Ltd	2.670	2.400	2.490	40,700	-0.060	2.35
AXLA	Axcella Health Inc	3.430	2.800	3.380	34,900	0.140	4.32
AXNX	Axonics Modulation Technologies Inc	24.40	22.14	22.91	389,300	-0.16	0.69
AXSM	Axsome Thera	56.78	54.37	55.02	552,900	-0.64	1.15
AXTI	Axt Inc	2.940	2.810	2.840	240,000	-0.130	4.38
AY	Atlantica Yield Plc	21.59	20.59	21.07	583,700	-0.42	1.95
AYTU	Aytu Bioscience Inc	1.690	1.550	1.620	16,258,800	0.050	3.18
AZPN	Aspen Technology	90.23	86.18	88.80	431,700	-0.58	0.65
AZRX	Azurrx Biopharma Inc	0.5900	0.5210	0.5480	63,400	0.0085	1.58

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.83.188.254
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,373	-114	1.53
DJI	21,053	-361	1.69
SP500	2,489	-38	1.51
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	1,615	4	0.28
BDI	1,200	49	4.26
HSI	30,063	-253	0.83