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	1.470	1.350	1.360	34,500	-0.080	5.56
AAL	American Airlines Gp	28.86	27.01	27.64	18,067,700	-1.16	4.03
AAME	Atlantic Amer Cp	1.970	1.900	1.900	2,600	0.040	2.15
AAOI	Applied Optoelect	14.80	13.80	13.96	649,600	-0.27	1.90
AAON	Aaon Inc	53.85	52.98	53.45	103,300	-0.35	0.65
AAPL	Apple Inc	323.3	317.5	318.3	36,634,300	-0.9	0.29
AAWW	Atlas Air Ww	25.74	24.27	24.74	382,700	-0.88	3.43
AAXJ	All Country Asia Ex Japan Ishares MSCI	73.88	72.79	73.17	985,000	-0.62	0.84
AAXN	Axon Inc	80.84	77.29	80.55	1,104,800	1.91	2.43
ABCB	Ameris Bancorp	43.31	40.92	41.59	669,800	-1.24	2.90
ABDC	Alcentra Capital Com	9.480	9.450	9.480	27,600	0.010	0.11
ABEO	Abeona Therapeutics	2.840	2.610	2.630	1,103,700	-0.190	6.74
ABIO	Arca Biopharma Inc	5.720	5.590	5.620	10,500	0.000	0.00
ABMD	Abiomed Inc	187.5	181.6	183.0	557,900	-1.5	0.80
ABTX	Allegiance Banc CS	37.08	36.50	36.78	78,800	-0.28	0.76
ABUS	Arbutus Biopharma Cp	3.090	2.724	2.890	397,100	-0.230	7.37
ACAD	Acadia Pharmaceutica	41.29	39.06	39.34	1,500,600	-1.45	3.55
ACAM	Acamar Partners Acquisition Corp Cl A	10.09	10.06	10.09	3,000	0.04	0.40
ACAMU	Acamar Partners Acquisition Corp Units	10.44	10.44	10.44	300	0.04	0.38
ACAMW	Acamar Partners Acquisition Corp WT	0.8100	0.7700	0.8100	37,300	0.0000	0.00
ACBI	Atlantic Capital	17.87	17.61	17.74	103,600	-0.09	0.50
ACER	Acer Therapeutics Inc	4.549	4.200	4.230	31,000	-0.230	5.16
ACGL	Arch Capital Grp Ltd	45.45	44.87	44.99	1,131,600	-0.25	0.55
ACGLO	Arch Capital Group Ltd ADR	26.25	26.08	26.25	35,000	0.12	0.46
ACGLP	Arch Capital Group Ltd	25.67	25.50	25.61	21,600	0.01	0.04
ACHC	Acadia Healthcr Company	32.69	32.08	32.45	455,800	-0.30	0.92
ACHN	Achillion Pharmaceuticals	6.200	6.130	6.130	2,449,700	-0.030	0.49
ACHV	Achieve Life Sciences Inc	0.6099	0.5502	0.5658	2,440,200	-0.0240	4.07
ACIA	Acacia Communica	68.80	68.60	68.78	171,100	0.17	0.24
ACIU	AC Immune S.A.	9.410	8.500	8.640	137,100	-0.610	6.59
ACIW	Aci Worldwide Inc	36.73	35.66	35.85	1,454,100	-0.75	2.05
ACLS	Axcelis Tech Inc	25.53	24.63	25.02	174,600	-0.18	0.69
ACMR	Acm Research Inc	41.87	35.00	35.71	1,787,900	-4.55	11.30
ACNB	Acnb Corp	34.33	33.79	33.86	6,500	-0.33	0.97
ACOR	Acorda Therapeutics	2.480	2.100	2.100	2,899,300	-0.270	11.39
ACRS	Aclaris Therapts	1.620	1.520	1.570	1,010,200	-0.030	1.88
ACRX	Acelrx Pharmaceutica	1.820	1.710	1.750	972,400	0.040	2.34
ACST	Acasti Pharma	0.6850	0.6575	0.6691	1,699,700	-0.0233	3.37
ACT	Advisorshares Vice ETF	25.48	25.18	25.26	3,700	-0.18	0.69
ACTG	Acacia Res-Acacia	2.640	2.580	2.620	42,900	0.030	1.16
ACTT	Act II Global Acquisition Corp Cl A	10.15	10.10	10.14	647,700	0.00	0.00
ACTTU	Act II Global Acquisition Corp Unit	10.75	10.75	10.75	400	0.14	1.32
ACTTW	Act II Global Acquisition Corp WT	1.330	1.200	1.330	8,900	0.090	7.26
ACWI	ACWI Ishares MSCI ETF	81.14	80.03	80.27	2,580,200	-0.67	0.83
ACWX	ACWI Ex US Ishares MSCI ETF	49.52	48.98	49.10	1,132,800	-0.29	0.59
ADAP	Adaptimmune Ther Ads	4.087	3.810	3.920	2,035,000	-0.110	2.73
ADBE	Adobe Systems Inc	355.7	349.2	351.4	1,640,100	-0.4	0.11
ADES	Advanced Emissions Solutions Inc	11.09	10.94	11.00	107,400	-0.08	0.72
ADI	Analog Devices	122.2	116.9	117.6	1,972,100	-3.3	2.72
ADIL	Adial Pharmaceuticals Inc	2.130	2.020	2.130	21,400	0.110	5.45
ADILW	Adial Pharmaceuticals Inc WT	0.3200	0.2000	0.2700	1,400	-0.0288	9.64
ADMA	Adma Biologics	4.590	4.160	4.260	1,080,500	-0.280	6.17
ADMP	Adamis Pharmaceuticl	0.7470	0.6834	0.6964	452,400	-0.0339	4.64
ADMS	Adamas Pharma	6.015	5.380	5.450	284,000	-0.560	9.32
ADP	Automatic Data Procs	178.9	176.2	177.2	1,676,600	-0.6	0.35
ADPT	Adaptive Biotechnologies Corp	31.00	27.67	30.55	12,075,600	3.70	13.78
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	34.82	34.82	34.82	200	-0.05	0.13
ADRD	Bldrs Developed Markets 100 ADR Index	22.30	22.25	22.30	200	-0.13	0.58
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	44.40	43.62	43.68	108,700	-0.66	1.48
ADRO	Aduro Biotech	1.630	1.420	1.480	1,261,300	-0.100	6.33
ADRU	Bldrs Europe Select ADR Index Fund	21.69	21.67	21.67	300	-0.20	0.89
ADSK	Autodesk Inc	200.9	197.9	199.2	2,437,100	0.6	0.30
ADTN	Adtran Inc	10.100	9.860	9.890	175,800	-0.170	1.69
ADUS	Addus Homecare Corp	96.85	96.11	96.36	77,600	0.14	0.15
ADVM	Adverum Biotechnlgs	11.80	11.26	11.45	673,500	-0.19	1.63
ADXS	Advaxis Inc	1.0000	0.8000	0.8914	5,793,000	-0.0784	8.08
AEGN	Aegion Corp	22.78	22.22	22.41	92,100	-0.32	1.41
AEHR	Aehr Test Systems	2.290	2.190	2.230	65,100	-0.010	0.45
AEIS	Advanced Energy	77.12	74.64	75.26	214,400	-1.18	1.54
AEMD	Aethlon Medical	2.600	2.170	2.400	1,978,000	-0.180	6.98
AERI	Aerie Pharmaceuticals	22.60	21.24	21.50	1,563,700	-1.06	4.70
AESE	Allied Esports Entertainment Inc	3.520	3.046	3.100	27,400	0.000	0.00
AEY	Addvantage Techs Group	2.273	2.110	2.110	45,300	-0.130	5.80
AEYE	Audioeye Inc	5.300	5.100	5.125	15,300	-0.175	3.30
AEZS	Aeterna Zentaris	1.350	1.210	1.210	161,400	-0.120	9.02
AFH	Atlas Financial Hlds	0.7200	0.5700	0.5800	458,000	-0.1400	19.44
AFIN	American Finance Trust Inc Cl A	13.29	13.12	13.23	448,700	0.02	0.15
AFINP	American Finance Trust Inc Pfd Ser A	25.29	25.20	25.22	37,300	-0.02	0.08
AFMD	Affimed N.V.	3.050	2.860	2.900	661,000	-0.040	1.36
AFYA	Afya Ltd Cl A	29.10	28.20	28.85	141,400	-0.08	0.28
AGBAR	Agba Acquisition Ltd Right	0.1706	0.1701	0.1703	10,500	-0.0298	14.89
AGBAU	Agba Acquisition Ltd Unit	10.30	10.30	10.30	200	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0501	0.0501	200	-0.0099	16.50
AGEN	Agenus Inc	3.918	3.730	3.780	642,600	-0.060	1.56
AGFS	Agrofresh Solutions	2.400	2.280	2.330	37,600	0.020	0.87
AGFSW	Agrofresh Sol Wrrnts	0.0068	0.0068	0.0068	100	-0.0057	45.60
AGIO	Agios Pharmaceuticals	54.10	52.39	53.03	758,400	-0.22	0.41
AGLE	Aeglea Biothera	7.680	7.330	7.390	48,900	-0.250	3.27
AGMH	Agm Group Holdings Inc Cl A	15.39	15.15	15.39	3,100	0.01	0.06
AGNC	American Capital Age	18.48	18.26	18.35	4,096,200	-0.08	0.43
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	26.03	25.94	25.99	22,700	0.05	0.19
AGNCN	Agnc Investment Corp	26.37	26.30	26.35	27,000	0.01	0.04
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	26.00	25.90	25.97	12,200	0.07	0.27
AGND	Wisdomtree Neg Duration US Agg Bond Fund	41.09	41.06	41.06	3,200	-0.22	0.53
AGRX	Agile Therap	3.580	3.140	3.350	6,509,000	0.270	8.77
AGTC	Applied Genetic Tech	8.200	7.080	7.400	774,700	-0.970	11.59
AGYS	Agilysys Inc	30.18	29.36	30.08	195,200	0.92	3.16
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.15	48.00	48.05	5,700	-0.04	0.07
AHCO	Adapthealth Corp. Cl. A	13.00	12.50	12.90	33,500	0.25	1.98
AHPI	Allied Healthcare	4.150	1.535	2.900	4,610,900	1.400	93.33
AIA	Asia 50 Ishares ETF	67.16	66.14	66.56	100,300	-0.59	0.88
AIH	Aesthetic Medical International Holdings	8.050	7.330	7.650	116,400	0.020	0.26
AIHS	Senmiao Technology Ltd	0.6499	0.5350	0.5404	198,100	-0.0976	15.30
AIMC	Altra Indtl Mtn	35.22	34.53	34.77	217,500	-0.32	0.91
AIMT	Aimmune Therap	34.29	31.85	32.62	1,244,600	-0.38	1.15
AINV	Apollo Investment Company	17.68	17.50	17.57	267,300	-0.08	0.45
AIQ	Global X Future Analytics Tech ETF	19.34	18.95	19.03	18,600	-0.09	0.44
AIRG	Airgain Inc	10.36	10.15	10.16	27,500	-0.09	0.88
AIRR	Rba American Industrial Renaissance ETF	29.16	28.56	28.73	2,200	-0.29	1.00
AIRT	Air T Inc	19.31	19.31	19.31	400	-0.45	2.28
AIRTP	Air T Inc Funding Alpha Income Trust	24.95	24.89	24.95	800	0.00	0.00
AIRTW	Air T Inc Funding WT	0.0700	0.0520	0.0551	56,100	-0.0069	11.13
AKAM	Akamai Technologies	97.75	95.17	95.52	1,004,800	-0.92	0.95
AKBA	Akebia Therapeutics	8.640	7.600	7.930	1,467,300	-0.640	7.47
AKCA	Akcea Therapeutics Inc	19.54	17.81	18.10	396,800	-1.05	5.48
AKER	Akers Biosciences	3.480	3.130	3.200	194,600	-0.260	7.51
AKRO	Akero Therapeutics Inc	25.16	23.16	24.71	152,600	0.21	0.86
AKRX	Akorn Inc	1.360	1.300	1.310	1,421,900	-0.050	3.68
AKTS	Akoustis Technologies Inc	8.780	8.340	8.600	692,900	-0.010	0.12
AKTX	Akari Therapeutics	1.920	1.800	1.850	136,500	-0.020	1.07
ALAC	Alberton Acquisition Corp	10.39	10.39	10.39	3,000	-0.01	0.05
ALACR	Alberton Acquisition Corporation Rights	0.2200	0.1801	0.2200	25,000	0.0399	22.15
ALACU	Alberton Acquisition Corp Unit	10.52	10.52	10.52	200	0.00	0.00
ALACW	Alberton Acquisition Corp WT	0.0600	0.0600	0.0600	75,100	0.0000	0.00
ALBO	Albireo Pharma Inc	23.93	23.01	23.15	30,300	-0.50	2.11
ALCO	Alico Inc	37.28	36.88	36.89	12,100	-0.08	0.22
ALDX	Aldeyra Therapeu	6.180	5.840	5.930	132,400	-0.100	1.66
ALEC	Alector Inc	24.99	23.70	24.55	662,100	1.28	5.48
ALGN	Align Technology	278.4	269.4	270.0	964,300	-0.8	0.30
ALGR	Allegro Merger Corp	10.26	10.25	10.26	200	-0.01	0.10
ALGRR	Allegro Merger Corp Right	0.2952	0.2800	0.2952	61,600	0.0152	5.43
ALGRU	Allegro Merger Corp Unit	10.57	10.57	10.57	1,000	0.00	0.00
ALGRW	Allegro Merger Corp WT	0.2066	0.1898	0.2000	63,500	0.0000	0.00
ALGT	Allegiant Travel Com	176.9	170.1	173.0	127,700	-1.8	1.03
ALIM	Alimera Sciences Inc	7.680	7.220	7.540	20,800	0.140	1.89
ALJJ	Alj Regional Hold	1.460	1.120	1.340	146,700	0.210	18.58
ALKS	Alkermes Plc	18.46	17.25	17.62	1,928,200	-0.58	3.19
ALLK	Allakos Inc	76.34	69.89	69.89	406,800	-5.73	7.58
ALLO	Allogene Therapeutics Inc	24.95	23.30	23.41	769,800	-1.31	5.30
ALLT	Allot Communications	10.020	9.670	9.760	113,100	0.110	1.14
ALNA	Allena Pharmaceuticals Inc	2.655	2.320	2.340	239,300	-0.250	9.65
ALNY	Alnylam Pharmaceuticals	120.8	118.0	120.0	894,600	2.0	1.73
ALOT	Astronova Inc	12.81	12.50	12.51	20,200	-0.16	1.26
ALPN	Alpine Immune Sciences Inc	3.500	3.250	3.280	28,500	0.050	1.55
ALRM	Alarm.com	46.50	45.48	45.76	342,400	0.10	0.22
ALRN	Aileron Therapeutics Inc	0.8300	0.7379	0.7642	264,500	-0.0219	2.79
ALRS	Alerus Financial Corp	21.34	21.30	21.30	1,300	-0.04	0.19
ALSK	Alaska Commun Sys	2.000	1.950	1.980	50,100	0.010	0.51
ALT	Altimmune Inc	1.980	1.900	1.910	348,900	-0.100	4.98
ALTM	Altus Midstream Company	2.160	2.000	2.060	2,229,000	-0.070	3.29
ALTR	Altair Engineering Inc Cl A	36.74	35.93	36.38	393,300	0.28	0.78
ALTY	G-X Super Dividend Alternatives ETF	15.09	14.92	14.95	7,500	-0.09	0.60
ALXN	Alexion Pharm Inc	109.2	104.6	105.3	2,071,600	-3.3	3.02
ALYA	Alithya Group Inc Cl A	2.670	2.520	2.670	2,100	0.140	5.53
AMAG	Amag Pharmaceuticals	11.590	9.410	9.630	2,685,300	-2.070	17.69
AMAL	Amalgamated Bk	18.66	18.00	18.22	30,400	-0.28	1.51
AMAT	Applied Materials	64.93	61.61	62.00	8,007,700	-1.89	2.96
AMBA	Ambarella Inc	61.74	60.21	60.49	667,300	-0.26	0.43
AMBC	Ambac Financial Group	22.27	21.99	22.13	123,500	-0.11	0.47
AMBCW	Ambac Financial Group	9.917	9.730	9.865	2,600	-0.285	2.80
AMCA	Russell 1000 Pure US Rev Ishares ETF	30.70	30.70	30.70	100	-0.41	1.32
AMCI	Amci Acquisition Corp Cl A	10.23	10.20	10.20	101,300	0.00	0.00
AMCIU	Amci Acquisition Corp Unit	10.62	10.62	10.62	200,000	0.05	0.47
AMCIW	Amci Acquisition Corp WT	0.4500	0.4200	0.4200	201,100	-0.0200	4.55
AMCX	Amc Networks Cl A	38.78	36.90	38.25	812,700	-0.60	1.54
AMD	Adv Micro Devices	52.81	49.47	50.35	80,004,900	-1.36	2.63
AMED	Amedisys Inc	180.5	176.1	179.0	190,100	-1.4	0.75
AMEH	Apollo Medical Holdings Inc	18.49	17.89	18.15	52,200	-0.22	1.20
AMGN	Amgen Inc	235.9	224.5	225.6	5,020,200	-9.5	4.02
AMHC	Amplitude Healthcare Acquisition	9.880	9.800	9.880	109,600	0.030	0.30
AMHCU	Amplitude Healthcare Acquisition Corp	10.35	10.13	10.35	24,500	0.00	0.00
AMHCW	Amplitude Healthcare Acquisition	0.8500	0.8500	0.8500	118,300	0.0000	0.00
AMKR	Amkor Technology	13.45	12.66	12.79	1,605,200	-0.60	4.48
AMNB	American Natl Bksh	36.07	35.57	35.63	11,100	-0.36	1.00
AMOT	Allied Motion Tech	48.76	47.54	47.95	26,700	-0.62	1.28
AMPH	Amphastar Pharma	20.07	19.49	19.64	275,500	-0.43	2.12
AMRB	American River Bkshs	14.95	14.87	14.87	1,600	-0.08	0.54
AMRH	Ameri Holdings Inc	1.495	1.400	1.430	42,100	-0.060	4.02
AMRHW	Ameri Holdings Inc WT	0.0200	0.0200	0.0200	12,000	-0.0009	4.31
AMRK	A-Mark Precious Meta	8.375	8.200	8.220	5,200	-0.150	1.79
AMRN	Amarin Corp Ads	20.80	20.02	20.22	4,626,200	-0.54	2.60
AMRS	Amyris Inc	2.980	2.830	2.840	1,130,600	-0.070	2.41
AMSC	Amer Superconductor	8.385	7.560	7.870	601,700	0.550	7.51
AMSF	Amerisafe Inc	67.31	65.43	66.18	55,100	-0.95	1.42
AMSWA	Amer Software Inc	15.22	14.96	15.00	63,700	0.00	0.00
AMTB	Mercantil Bank Holding Cl A	20.60	19.94	20.15	44,300	-0.21	1.03
AMTBB	Mercantil Bank Holding Cl B	14.17	14.17	14.17	1,300	-1.49	9.51
AMTD	TD Ameritrade HD	50.78	49.18	49.32	4,371,100	-1.38	2.72
AMTX	Aemetis Inc	0.8733	0.8351	0.8410	3,700	-0.0290	3.33
AMWD	Amer Woodmark Cp	115.3	112.3	113.6	89,700	-1.3	1.09
AMZN	Amazon.com Inc	1,895	1,847	1,862	3,766,100	-23	1.22
ANAB	Anaptysbio Inc	14.80	13.96	14.00	491,600	-0.78	5.28
ANAT	Amer Natl Insurance	115.4	112.3	112.6	20,400	-1.5	1.30
ANCN	Anchiano Therapeutics Ltd ADR	1.550	1.400	1.430	23,200	-0.050	3.38
ANDA	Andina Acquisition Corp III	10.13	10.11	10.13	300	-0.02	0.20
ANDAR	Andina Acquisition Corp III Right	0.2900	0.2900	0.2900	100	0.0300	11.54
ANDAU	Andina Acquisition Corp III Unit	11.03	10.46	10.46	9,200	0.00	0.00
ANDAW	Andina Acquisition Corp III WT	0.2201	0.2100	0.2201	92,000	0.0101	4.81
ANDE	Andersons Inc	24.93	23.72	23.90	120,300	-0.78	3.14
ANGI	Homeservices Inc	9.140	8.705	8.920	1,038,800	-0.080	0.89
ANGL	Fallen Angel HY Bond ETF Vaneck	30.14	29.93	29.99	2,273,300	-0.16	0.53
ANGO	Angiodynamics Inc	14.85	14.38	14.47	121,900	-0.28	1.90
ANIK	Anika Therapeutics	45.97	43.41	43.89	206,100	-2.08	4.52
ANIP	ANI Pharma Inc	61.82	60.75	61.50	85,700	-0.16	0.26
ANIX	Anixa Biosciences Inc	3.990	3.770	3.860	33,700	-0.090	2.28
ANSS	Ansys Inc	280.2	275.3	277.3	459,900	-0.4	0.13
ANTE	Airnet Technology Inc	1.080	1.060	1.080	4,700	0.033	3.12
ANY	Sphere 3D Corp	0.8500	0.7739	0.7900	21,300	-0.0449	5.38
AOBC	American Outdoor Brands Corp	9.280	9.035	9.180	596,900	-0.030	0.33
AOSL	Alpha and Omega Semi	14.31	13.69	13.88	118,000	-0.19	1.35
APDN	Applied Dna Scns	4.080	3.910	3.950	55,000	-0.070	1.74
APEI	American Public Eduducation	27.31	25.09	25.26	72,700	-2.02	7.40
APEN	Apollo Endosurgery Inc	3.000	2.900	2.900	700	-0.100	3.33
APEX	Apex Global Brands Inc	0.7700	0.7200	0.7349	191,000	-0.0180	2.39
APLS	Apellis Pharmaceuticals Inc	42.90	39.99	41.30	864,200	-0.99	2.34
APLT	Applied Therapeutics Inc	52.46	47.28	48.66	912,400	-0.19	0.39
APM	Aptorum Group Ltd Cl A	15.07	14.91	15.07	4,000	0.18	1.21
APOG	Apogee Entrpr Inc	33.95	32.94	33.24	125,900	-0.55	1.63
APOP	Cellect Biotechnology Ltd	2.760	2.500	2.500	119,900	-0.230	8.42
APOPW	Cellect Biotechnology Ltd	0.1298	0.0505	0.0505	8,000	-0.0595	54.09
APPF	Appfolio Cl A	127.3	123.0	124.7	56,300	-0.9	0.71
APPN	Appian Corp Cl A	50.45	47.91	48.65	720,500	0.11	0.22
APPS	Digital Turbine	7.440	7.021	7.160	1,314,400	-0.070	0.97
APRE	Aprea Therapeutics Inc	40.74	38.40	38.58	83,900	-1.76	4.36
APTO	Aptose Bioscns	6.350	5.800	6.000	698,400	-0.230	3.69
APTX	Aptinyx Inc	5.140	4.210	4.440	1,373,800	-0.160	3.48
APVO	Aptevo Therapeutics Inc	0.6734	0.6300	0.6360	233,500	-0.0240	3.64
APWC	Asia Pacific Wire & Cable	1.534	1.490	1.495	3,600	0.035	2.41
APXT	Apex Technology Acquisition Corporation	10.05	10.03	10.05	100,200	0.01	0.10
APXTU	Apex Technology Acquisition Corp	10.63	10.63	10.63	100	-0.02	0.19
APXTW	Apex Technology Acquisition Corporation	1.339	1.339	1.339	100	0.059	4.59
APYX	Apyx Medical Corp	8.250	7.990	8.010	36,000	-0.225	2.73
AQB	Aquabounty Technologies Inc	2.390	2.150	2.200	53,000	-0.090	3.93
AQMS	Aqua Metals Inc	0.8161	0.7005	0.7800	814,400	0.0550	7.59
AQST	Aquestive Therapeutics Inc	4.060	3.815	3.880	414,700	-0.090	2.27
ARAV	Aravive Inc	11.03	10.54	10.73	103,400	-0.18	1.65
ARAY	Accuray Incorporated	3.970	3.830	3.930	779,100	-0.050	1.26
ARCB	Arcbest Corp	26.79	25.96	26.20	110,700	-0.58	2.17
ARCC	Ares Capital Corp	19.17	18.89	18.90	1,608,100	-0.22	1.15
ARCE	Arco Platform Ltd Cl A	52.04	50.74	51.34	79,400	-0.14	0.27
ARCT	Arcturus Therapeutics Ltd	12.21	11.35	11.67	34,600	-0.28	2.34
ARDS	Aridis Pharmaceuticals Inc	7.900	7.550	7.613	8,000	0.203	2.74
ARDX	Ardelyx Inc	7.320	7.040	7.090	529,500	-0.130	1.80
AREC	American Resources Corp	0.5500	0.3200	0.4900	74,400	-0.0600	10.91
ARGX	Argenx Se Ads	149.9	144.0	144.8	90,200	-4.5	3.00
ARKR	Ark Restaurants Cp	22.35	22.25	22.26	700	-0.51	2.22
ARLP	Alliance Resource Pt	10.170	9.840	9.930	1,296,700	-0.170	1.68
ARNA	Arena Pharmaceuticals	46.34	44.25	44.51	533,500	-1.30	2.84
AROW	Arrow Financial Corp	36.78	35.97	36.23	11,700	-0.28	0.77
ARPO	Aerpio Pharmaceuticals Inc	0.6666	0.6221	0.6575	536,300	0.0285	4.53
ARQL	Arqule Inc	20.00	19.98	20.00	6,172,600	0.03	0.15
ARTL	Artelo Biosciences Inc	2.500	2.250	2.290	85,700	-0.010	0.43
ARTLW	Artelo Biosciences Inc WT	0.3523	0.3523	0.3523	200	-0.0197	5.30
ARTNA	Artesian Res Cp A	39.18	38.87	39.01	10,000	-0.03	0.08
ARTW	Art S Way MFG Company	2.208	1.750	1.830	265,600	-0.348	15.99
ARVN	Arvinas Inc	51.31	49.03	50.08	281,100	-0.78	1.53
ARWR	Arrowhead Pharma	47.31	43.64	44.61	2,250,000	-1.60	3.46
ARYA	Arya Sciences Acquisiton Corp Cl A	10.69	10.61	10.61	35,000	0.01	0.09
ARYAU	Arya Sciences Acquisiton Corp Unit	11.67	11.67	11.67	400	0.07	0.62
ARYAW	Arya Sciences Acquisiton Corp WT	1.959	1.667	1.700	31,200	-0.291	14.62
ASET	Flexshares Real Assets Allocation Index	31.12	31.12	31.12	500	-0.07	0.23
ASFI	Asta Funding Inc	10.27	10.20	10.20	7,000	-0.07	0.68
ASLN	Aslan Pharmaceuticals Ltd ADR	2.530	2.180	2.180	465,800	-0.320	12.80
ASMB	Assembly Biosciences	17.11	16.29	16.71	231,100	-0.31	1.82
ASML	Asml Hld NY Reg	299.3	294.5	295.8	977,700	1.5	0.51
ASNA	Ascena Retail Group	6.240	5.680	5.730	280,400	-0.520	8.32
ASND	Ascendis Pharma Ads	137.4	133.4	135.8	117,100	-1.2	0.88
ASPS	Altisource Portfolio	19.54	19.25	19.40	51,800	-0.03	0.15
ASPU	Aspen Group Inc	8.630	8.100	8.160	192,100	-0.290	3.43
ASRT	Assertio Therapeutics Inc	1.220	1.110	1.120	1,247,600	-0.050	4.27
ASRV	Ameriserv Financial	4.190	4.140	4.140	26,700	-0.020	0.48
ASRVP	Ameriserv Fin Cap	27.75	27.75	27.75	300	0.08	0.31
ASTC	Astrotech Corp	2.100	2.000	2.075	32,500	-0.033	1.55
ASTE	Astec Inds Inc	43.36	41.63	41.86	97,600	-1.34	3.10
ASUR	Asure Software	9.020	8.580	8.720	51,100	-0.260	2.90
ASYS	Amtech Systems Inc	7.880	7.650	7.770	83,400	-0.030	0.38
ATAX	Amer First Mf Inv	7.750	7.650	7.680	78,400	-0.060	0.78
ATEC	Alphatec Holdings	6.860	6.280	6.360	674,000	-0.380	5.64
ATEX	Pdvwireless	47.94	47.03	47.60	244,700	-0.10	0.21
ATHE	Alterity Therapeutics Ltd	0.8001	0.7702	0.7800	56,600	0.0200	2.63
ATHX	Athersys Inc	1.360	1.300	1.350	684,200	0.020	1.50
ATIF	Atif Holdings Ltd	1.941	1.807	1.890	29,200	0.040	2.16
ATLC	Atlanticus Hld Cp	14.87	12.20	12.74	25,800	-0.25	1.92
ATLO	Ames Natl Corp	27.27	26.96	27.10	7,700	-0.07	0.26
ATNI	Atn International	57.13	55.83	56.38	31,700	-0.59	1.04
ATNX	Athenex Inc	15.14	14.31	14.33	561,300	-0.68	4.53
ATOM	Atomera Inc	4.765	4.260	4.560	87,200	0.240	5.56
ATOS	Atossa Genetics Inc	1.570	1.530	1.550	57,900	0.040	2.65
ATRA	Atara Biotherap	14.23	13.55	13.62	492,800	-0.42	2.99
ATRC	Atricure Inc	38.53	37.50	37.57	457,500	0.07	0.19
ATRI	Atrion Corp	738.0	720.0	720.0	3,600	-31.4	4.17
ATRO	Astronics Cp	28.10	27.66	28.05	303,800	0.03	0.09
ATRS	Antares Pharma	4.110	3.920	3.985	1,815,900	-0.125	3.04
ATSG	Air Transport	22.16	21.68	21.88	202,600	-0.23	1.04
ATVI	Activision Blizzard	60.35	58.95	59.40	7,688,700	-0.73	1.21
ATXI	Avenue Therapeutics Inc	9.210	8.890	9.180	45,600	0.255	2.86
AUB	Atlantic Union Bancshares Corp	35.49	34.84	35.22	283,900	-0.31	0.87
AUBN	Auburn Natl Bncp	61.60	53.76	59.99	10,500	0.09	0.15
AUDC	Audiocodes Ltd	28.48	27.68	28.02	189,700	-0.10	0.36
AUPH	Aurinia Pharm Ord	19.36	18.52	18.95	1,551,000	-0.08	0.42
AUTL	Autolus Therapeutics Plc ADR	10.140	9.450	9.760	578,000	-0.230	2.30
AUTO	Autoweb Inc	2.445	2.250	2.290	30,900	-0.110	4.58
AVAV	Aerovironment Inc	68.56	67.09	67.93	125,400	-0.08	0.11
AVCO	Avalon Globocare	1.710	1.600	1.620	127,300	-0.090	5.26
AVDL	Avadel Pharmaceuticals Plc	7.590	6.750	6.890	922,400	-0.640	8.50
AVEO	Aveo Pharmaceuticals	0.6150	0.5801	0.5910	1,043,300	-0.0130	2.15
AVGO	Broadcom Ltd	331.6	320.8	324.0	5,578,100	4.4	1.36
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,210	1,195	1,199	13,700	15	1.30
AVGR	Avinger Inc	1.1296	1.0000	1.0000	188,500	-0.0700	6.54
AVID	Avid Tech Inc	9.034	8.600	8.860	247,600	-0.090	1.01
AVNW	Aviat Networks Inc	14.38	13.88	14.22	8,600	0.01	0.07
AVRO	Avrobio Inc	20.92	19.28	19.60	116,100	-1.09	5.27
AVT	Avnet Inc	42.89	41.20	41.94	1,536,400	0.79	1.92
AVXL	Anavex Lf SC	3.030	2.858	2.920	543,200	-0.070	2.34
AWRE	Aware Inc	3.450	3.375	3.390	5,500	-0.060	1.74
AXAS	Abraxas Petro Corp	0.3200	0.3000	0.3022	1,305,200	-0.0114	3.64
AXDX	Accelerate Diagnosti	16.85	16.13	16.41	211,200	-0.27	1.62
AXGN	Axogen Inc	12.82	12.17	12.24	385,000	-0.31	2.47
AXGT	Axovant Sciences Ltd	4.210	3.850	3.960	278,500	-0.170	4.12
AXLA	Axcella Health Inc	5.120	4.920	5.090	25,500	0.010	0.20
AXNX	Axonics Modulation Technologies Inc	31.35	29.39	30.59	488,600	-0.45	1.45
AXSM	Axsome Thera	88.25	84.30	85.20	531,000	-2.56	2.92
AXTI	Axt Inc	4.690	4.480	4.530	127,300	-0.010	0.22
AY	Atlantica Yield Plc	28.54	28.03	28.44	1,156,200	0.41	1.44
AYTU	Aytu Bioscience Inc	0.8424	0.8000	0.8050	60,800	-0.0150	1.83
AZPN	Aspen Technology	142.7	139.4	140.3	373,800	-0.3	0.20
AZRX	Azurrx Biopharma Inc	1.130	1.050	1.050	374,100	-0.031	2.82

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.214.184.250
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,315	-88	0.93
DJI	28,990	-170	0.58
SP500	3,295	-30	0.90
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	1,572	8	0.54
BDI	1,200	49	4.26
HSI	30,063	-253	0.83