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	63.23	61.73	61.97	4,547,366	-0.26	0.42
AAL	American Airlines Gp	29.94	28.98	29.17	4,444,709	-0.33	1.12
AAME	Atlantic Amer Cp	2.460	2.420	2.460	443	0.000	0.00
AAOI	Applied Optoelect	9.160	8.890	9.000	221,610	0.140	1.58
AAON	Aaon Inc	46.89	46.04	46.71	90,121	0.67	1.46
AAPL	Apple Inc	182.1	179.1	179.5	18,756,494	-0.2	0.12
AAWW	Atlas Air Ww	39.14	38.59	39.10	161,154	1.04	2.73
AAXJ	All Country Asia Ex Japan Ishares MSCI	65.87	65.37	65.48	1,013,075	0.13	0.20
AAXN	Axon Inc	67.48	66.29	67.11	377,444	0.08	0.12
ABCB	Ameris Bancorp	36.29	35.53	36.16	104,647	0.84	2.38
ABDC	Alcentra Capital Com	8.570	8.480	8.500	24,280	-0.020	0.23
ABEO	Abeona Therapeutics	6.780	6.490	6.500	228,515	0.010	0.15
ABEOW	Abeona Thera Wts	2.200	2.200	2.200	100	-0.360	14.06
ABIL	Ability Inc	1.290	1.230	1.270	15,185	0.030	2.42
ABIO	Arca Biopharma Inc	7.146	6.810	6.907	48,326	-0.103	1.47
ABMD	Abiomed Inc	272.8	262.8	271.3	502,828	8.6	3.28
ABTX	Allegiance Banc CS	35.03	34.59	34.99	60,500	0.58	1.69
ABUS	Arbutus Biopharma Cp	2.020	1.900	1.910	204,981	-0.090	4.50
ACAD	Acadia Pharmaceutica	26.10	25.45	26.04	719,220	0.70	2.76
ACAM	Acamar Partners Acquisition Corp Cl A	9.750	9.750	9.750	10,000	0.000	0.00
ACAMU	Acamar Partners Acquisition Corp Units	10.000	10.000	10.000	5,500	0.000	0.00
ACBI	Atlantic Capital	17.27	17.00	17.26	50,122	0.34	2.01
ACER	Acer Therapeutics Inc	19.30	18.26	18.27	79,953	-0.84	4.37
ACGL	Arch Capital Grp Ltd	34.72	34.31	34.46	374,997	0.02	0.06
ACGLO	Arch Capital Group Ltd ADR	24.71	24.56	24.63	23,211	0.06	0.24
ACGLP	Arch Capital Group Ltd	23.50	23.43	23.45	23,691	0.02	0.09
ACHC	Acadia Healthcr CO	32.96	32.08	32.75	535,293	0.51	1.58
ACHN	Achillion Pharmaceut	2.896	2.790	2.855	618,411	0.045	1.60
ACHV	Achieve Life Sciences Inc	3.950	3.650	3.930	142,865	0.300	8.26
ACIA	Acacia Communica	48.02	47.15	47.44	336,019	0.23	0.49
ACIU	AC Immune S.A.	5.010	4.830	5.010	62,139	0.160	3.30
ACIW	Aci Worldwide Inc	32.17	31.75	32.06	396,078	0.48	1.52
ACLS	Axcelis Tech Inc	15.81	15.47	15.73	138,883	0.37	2.41
ACMR	Acm Research Inc	18.39	17.52	18.15	26,732	0.51	2.89
ACNB	Acnb Corp	37.70	37.51	37.70	2,844	0.10	0.27
ACOR	Acorda Therapeutics	10.51	9.81	10.10	768,578	-0.18	1.75
ACRS	Aclaris Therapts	5.130	4.850	5.100	460,615	0.070	1.39
ACRX	Acelrx Pharmaceutica	2.860	2.700	2.710	799,443	-0.090	3.21
ACST	Acasti Pharma	0.9100	0.8600	0.8800	125,073	-0.0253	2.79
ACT	Advisorshares Vice ETF	25.25	24.85	24.94	2,542	-0.01	0.04
ACTG	Acacia Res-Acacia	3.130	3.080	3.120	45,449	0.020	0.65
ACTT	Act II Global Acquisition Corp. Cl A	9.700	9.700	9.700	20,000	0.020	0.21
ACTTU	Act II Global Acquisition Corp. Unit	10.05	10.05	10.05	515	-0.02	0.20
ACTTW	Act II Global Acquisition Corp. WT	0.7500	0.7500	0.7500	1,000	0.0500	7.14
ACWI	ACWI Ishares MSCI ETF	71.70	71.27	71.51	784,400	0.41	0.58
ACWX	ACWI Ex US Ishares MSCI ETF	45.45	45.24	45.40	597,235	0.38	0.84
ADAP	Adaptimmune Ther Ads	3.740	3.590	3.630	93,591	0.000	0.00
ADBE	Adobe Systems Inc	277.5	273.5	275.6	1,384,499	1.3	0.48
ADES	Advanced Emissions Solutions Inc	11.79	11.63	11.73	63,940	0.15	1.30
ADI	Analog Devices	100.42	98.66	98.81	1,656,464	0.08	0.08
ADIL	Adial Pharmaceuticals Inc	2.310	2.210	2.270	11,742	-0.030	1.30
ADILW	Adial Pharmaceuticals Inc Warrant	0.3600	0.3600	0.3600	200	0.0400	12.50
ADMA	Adma Biologics	4.730	4.370	4.440	788,632	-0.260	5.53
ADMP	Adamis Pharmaceuticl	1.600	1.500	1.520	387,435	0.010	0.66
ADMS	Adamas Pharma	5.150	4.930	4.990	427,675	-0.060	1.19
ADOM	Adomani Inc	0.3580	0.3450	0.3520	156,350	-0.0002	0.06
ADP	Automatic Data Procs	163.0	161.2	161.9	505,785	0.7	0.45
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	29.51	29.42	29.51	932	0.28	0.96
ADRD	Bldrs Developed Markets 100 ADR Index	21.24	21.19	21.24	1,991	0.27	1.29
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	37.87	37.57	37.74	3,012	0.38	1.00
ADRO	Aduro Biotech	3.220	3.040	3.180	240,240	0.040	1.27
ADRU	Bldrs Europe Select ADR Index Fund	20.64	20.64	20.64	200	-0.20	0.96
ADSK	Autodesk Inc	165.2	158.5	161.6	5,255,010	-8.0	4.71
ADTN	Adtran Inc	16.46	16.25	16.43	95,921	0.27	1.67
ADUS	Addus Homecare Corpo	70.04	68.18	69.63	34,867	1.14	1.66
ADVM	Adverum Biotechnlgs	9.300	9.040	9.180	397,066	0.010	0.11
ADXS	Advaxis Inc	3.020	2.920	2.960	33,629	0.010	0.34
ADYX	Adynxx Inc.	6.720	6.170	6.610	5,844	0.300	4.75
AEGN	Aegion Corp	15.12	14.82	14.87	54,904	-0.09	0.60
AEHR	Aehr Test Systems	1.700	1.590	1.680	53,657	0.050	3.07
AEIS	Advanced Energy	51.10	50.17	50.44	202,506	0.13	0.26
AEMD	Aethlon Medical	0.3999	0.3020	0.3996	240,855	0.0494	14.11
AERI	Aerie Pharmaceutical	40.25	39.06	40.02	224,951	0.58	1.47
AETI	American Electric Te	0.6514	0.6030	0.6148	12,829	0.0137	2.28
AEY	Addvantage Techs Grp	1.340	1.340	1.340	201	0.000	0.00
AEYE	Audioeye Inc	7.840	7.450	7.490	14,757	-0.260	3.35
AEZS	Aeterna Zentaris	3.240	3.100	3.180	48,377	-0.010	0.31
AFH	Atlas Fincl Hld Ord	0.8400	0.7600	0.7800	274,644	-0.0160	2.01
AFHBL	Atlas Financial Holdings Inc 6.625%	10.270	9.570	9.570	2,406	-0.730	7.09
AFIN	American Finance Trust Inc Cl A	11.66	11.33	11.61	533,106	0.16	1.40
AFINP	American Finance Trust Inc Pfd Ser A	25.25	25.20	25.20	4,410	-0.03	0.10
AFMD	Affimed N.V.	3.100	2.980	3.090	606,385	0.090	3.00
AGBAU	Agba Acquisition Limited Unit	10.04	10.03	10.03	13,800	0.00	0.00
AGEN	Agenus Inc	2.970	2.850	2.850	695,750	-0.110	3.72
AGFS	Agrofresh Solutions	2.660	2.220	2.490	235,639	0.270	12.16
AGFSW	Agrofresh Sol Wrrnts	0.0300	0.0200	0.0300	4,145	-0.0349	53.78
AGIO	Agios Pharmaceutical	50.50	48.04	48.25	358,029	-0.84	1.71
AGLE	Aeglea Biothera	6.870	6.610	6.830	60,551	0.060	0.89
AGMH	Agm Group Holdings Inc Cl A	17.60	17.56	17.60	673	0.10	0.57
AGNC	American Capital Age	17.11	17.00	17.03	2,649,966	0.00	0.00
AGNCB	American Cap Agy Cor	25.74	25.68	25.73	15,899	0.01	0.04
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.16	25.06	25.15	34,530	0.03	0.12
AGNCN	Agnc Investment Corp	26.06	25.84	25.95	41,618	0.01	0.03
AGND	Wisdomtree Neg Duration US Agg Bond Fund	42.31	42.19	42.19	219	0.06	0.14
AGRX	Agile Therap	1.350	1.278	1.337	102,811	0.007	0.50
AGTC	Applied Genetic Tech	4.090	3.750	3.770	50,287	0.080	2.17
AGYS	Agilysys Inc	22.59	22.27	22.42	46,161	0.09	0.40
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.74	47.68	47.68	2,712	-0.03	0.07
AHPI	Allied Healthcare	1.700	1.610	1.630	35,941	-0.030	1.81
AIA	Asia 50 Ishares ETF	57.52	57.13	57.16	21,981	-0.18	0.31
AIHS	Senmiao Technology Ltd	4.370	4.020	4.200	236,913	0.090	2.19
AIMC	Altra Indtl Mtn	33.45	32.41	33.45	275,220	0.85	2.61
AIMT	Aimmune Therap	20.34	19.92	20.34	238,222	0.44	2.21
AINV	Apollo Investment CO	16.04	15.87	15.98	210,992	-0.02	0.13
AIPT	Precision Therapeutics Inc	0.6000	0.5500	0.5500	186,693	0.0000	0.00
AIQ	Global X Future Analytics Tech ETF	15.60	15.46	15.47	7,612	0.00	0.00
AIRG	Airgain Inc	13.52	13.01	13.36	80,438	0.12	0.91
AIRR	Rba American Industrial Renaissance ETF	24.47	24.35	24.47	1,047	0.16	0.66
AIRT	Air T Inc	27.33	26.76	27.13	1,500	0.30	1.10
AITB	Ait Therapeutics Inc	5.220	5.060	5.120	12,485	0.120	2.40
AKAM	Akamai Technologies	78.40	76.79	78.03	576,193	0.27	0.35
AKAO	Achaogen Inc	0.1900	0.1020	0.1100	48,268,800	0.0024	2.23
AKBA	Akebia Therapeutics	5.420	5.180	5.220	381,817	-0.040	0.76
AKCA	Akcea Therapeutics Inc	22.34	21.14	21.20	76,761	-0.17	0.80
AKER	Akers Biosciences	0.6600	0.6400	0.6500	52,845	0.0200	3.17
AKRX	Akorn Inc	4.340	4.050	4.060	999,359	-0.210	4.92
AKTS	Akoustis Technologies Inc	7.010	6.660	7.010	294,318	0.260	3.85
AKTX	Akari Therapeutics	2.480	2.280	2.300	53,651	-0.040	1.71
ALAC	Alberton Acquisition Corp	10.05	10.04	10.04	9,800	0.01	0.10
ALACR	Alberton Acquisition Corp Rights	0.2200	0.2200	0.2200	400	-0.0100	4.35
ALACU	Alberton Acquisition Corp Unit	10.28	10.26	10.28	63,200	0.02	0.19
ALACW	Alberton Acquisition Corp Warrant	0.0700	0.0700	0.0700	100	-0.0095	11.95
ALBO	Albireo Pharma Inc	34.33	33.46	34.01	61,787	0.26	0.77
ALCO	Alico Inc	26.75	25.48	25.48	2,504	-0.26	1.01
ALDR	Alder Biopharma	11.23	10.92	11.09	317,226	0.08	0.73
ALDX	Aldeyra Therapeu	7.410	7.110	7.250	114,896	0.120	1.68
ALEC	Alector Inc	19.80	18.94	19.20	30,747	0.22	1.16
ALGN	Align Technology I	312.9	306.8	311.6	436,845	3.7	1.21
ALGR	Allegro Merger Corp	10.01	10.01	10.01	4,600	0.01	0.10
ALGRR	Allegro Merger Corp Right	0.2600	0.2600	0.2600	400	0.0000	0.00
ALGRU	Allegro Merger Corp Unit	10.47	10.47	10.47	2,600	0.00	0.00
ALGRW	Allegro Merger Corp Warrant	0.2500	0.2500	0.2500	50,100	-0.0100	3.85
ALGT	Allegiant Travel Com	143.7	140.7	142.4	40,485	-0.3	0.19
ALIM	Alimera Sciences Inc	0.8800	0.8300	0.8600	182,716	-0.0080	0.92
ALJJ	Alj Regional Hold	1.580	1.510	1.520	10,971	-0.020	1.30
ALKS	Alkermes Plc	24.53	23.36	23.96	502,606	-0.07	0.29
ALLK	Allakos Inc	44.95	43.36	44.11	155,322	0.44	1.01
ALLO	Allogene Therapeutics Inc	28.89	27.76	28.27	310,113	0.64	2.32
ALLT	Allot Communications	7.290	7.140	7.170	21,019	0.010	0.14
ALNA	Allena Pharmaceuticals Inc	4.920	4.410	4.500	146,562	-0.130	2.81
ALNY	Alnylam Pharmaceut	69.63	68.05	69.30	972,109	1.39	2.05
ALOT	Astronova Inc	26.40	25.69	25.85	11,427	-0.25	0.96
ALPN	Alpine Immune Sciences Inc	5.620	4.380	4.902	38,503	-0.778	13.70
ALQA	Alliqua Biomedical	2.850	2.380	2.690	371,300	0.250	10.25
ALRM	Alarm.com	60.78	59.30	59.79	256,659	0.78	1.31
ALRN	Aileron Therapeutics Inc	1.075	0.970	1.015	97,379	-0.006	0.54
ALSK	Alaska Commun Sys	1.740	1.720	1.740	35,700	0.020	1.16
ALT	Altimmune Inc	2.500	2.390	2.500	116,657	0.070	2.88
ALTM	Altus Midstream Company	5.090	4.890	5.040	289,302	0.100	2.02
ALTR	Altair Engineering Inc Cl A	38.09	37.02	37.37	294,008	0.36	0.97
ALTY	G-X Super Dividend Alternatives ETF	14.89	14.81	14.81	5,805	0.00	0.00
ALXN	Alexion Pharm Inc	128.3	125.7	127.5	706,477	2.2	1.76
ALYA	Alithya Group Inc Cl A	3.050	2.950	3.050	24,906	0.050	1.67
AMAG	Amag Pharmaceuticals	10.27	9.96	10.27	574,076	0.23	2.29
AMAL	Amalgamated Bk	17.83	17.23	17.69	21,680	0.54	3.15
AMAT	Applied Materials	40.39	39.52	39.60	5,508,171	-0.34	0.85
AMBA	Ambarella Inc	39.06	37.38	38.59	600,770	1.38	3.71
AMBC	Ambac Financial Grp	16.21	15.96	16.12	136,471	0.01	0.06
AMBCW	Ambac Financial Grp	7.740	7.300	7.410	5,110	0.060	0.82
AMCA	Russell 1000 Pure US Rev Ishares ETF	27.90	27.68	27.84	8,611	0.14	0.51
AMCI	Amci Acquisition Corp Cl A	9.860	9.860	9.860	294,400	0.000	0.00
AMCIU	Amci Acquisition Corp Unit	10.20	10.19	10.20	23,900	-0.01	0.11
AMCIW	Amci Acquisition Corp Warrant	0.3600	0.3300	0.3600	500	0.0100	2.86
AMCN	Airmedia Group Inc	1.740	1.650	1.740	1,325	0.100	6.10
AMCX	Amc Networks Cl A	55.05	54.26	54.65	413,960	0.22	0.40
AMD	Adv Micro Devices	26.92	26.41	26.52	34,822,178	0.16	0.61
AMED	Amedisys Inc	110.5	107.2	110.2	207,498	2.1	1.98
AMEH	Apollo Medical Holdings Inc	19.78	18.92	19.44	55,163	-0.06	0.31
AMGN	Amgen Inc	173.8	171.2	172.0	1,656,110	-0.2	0.09
AMKR	Amkor Technology	6.760	6.570	6.570	372,202	-0.060	0.90
AMNB	American Natl Bksh	35.76	35.55	35.63	1,871	0.25	0.71
AMOT	Allied Motion Tech	36.63	35.35	35.63	23,045	-0.56	1.55
AMPH	Amphastar Pharma	21.34	20.87	21.28	69,853	0.38	1.82
AMR	Alta Mesa Resources Inc	0.1200	0.1100	0.1200	2,418,071	-0.0010	0.83
AMRB	American River Bkshs	12.20	12.20	12.20	300	-0.52	4.09
AMRH	Ameri Holdings Inc	0.3033	0.2750	0.2949	659,716	0.0089	3.11
AMRHW	Ameri Holdings Inc Warrant	0.0360	0.0360	0.0360	100	-0.0243	40.30
AMRK	A-Mark Precious Meta	13.26	12.51	13.00	2,545	-0.24	1.81
AMRN	Amarin Corp Ads	17.91	17.25	17.62	5,342,655	0.34	1.97
AMRS	Amyris Inc	4.270	3.980	4.000	752,009	-0.210	4.99
AMRWW	Alta Mesa Resources Inc WT	0.0200	0.0077	0.0077	106,151	0.0028	57.14
AMSC	Amer Superconductor	10.94	10.48	10.60	118,208	0.16	1.53
AMSF	Amerisafe Inc	60.74	60.17	60.70	21,202	0.56	0.93
AMSWA	Amer Software Inc	13.36	12.91	13.03	19,947	-0.10	0.76
AMTB	Mercantil Bank Holding Cl A	19.00	18.32	18.98	25,459	0.25	1.33
AMTBB	Mercantil Bank Holding Cl B	13.40	13.40	13.40	2,400	0.00	0.01
AMTD	TD Ameritrade HD	52.14	51.51	51.87	1,997,065	0.59	1.15
AMTX	Aemetis Inc	1.190	1.150	1.180	13,030	0.030	2.61
AMWD	Amer Woodmark Cp	86.02	84.13	85.80	102,096	1.67	1.99
AMZN	Amazon.com Inc	1,842	1,818	1,818	2,902,134	2	0.13
ANAB	Anaptysbio Inc	75.54	73.37	74.47	139,159	1.14	1.55
ANAT	Amer Natl Insurance	115.9	114.9	115.6	19,658	1.0	0.85
ANCN	Anchiano Therapeutics Ltd ADR	4.990	4.980	4.990	441	-0.030	0.60
ANDA	Andina Acquisition Corp III	9.820	9.800	9.820	275,200	0.060	0.61
ANDAR	Andina Acquisition Corp III Right	0.2800	0.2800	0.2800	500	-0.0500	15.15
ANDAU	Andina Acquisition Corp III Unit	10.25	10.21	10.25	21,700	-0.02	0.19
ANDAW	Andina Acquisition Corp III Warrant	0.2400	0.1900	0.2400	23,400	-0.0136	5.36
ANDE	Andersons Inc	27.58	27.30	27.54	46,608	0.29	1.06
ANGI	Homeservices Inc	14.52	14.36	14.43	293,786	0.12	0.80
ANGO	Angiodynamics Inc	19.43	19.17	19.23	101,635	0.08	0.42
ANIK	Anika Therapeutics	38.54	37.34	38.10	51,997	0.82	2.20
ANIP	ANI Pharma Inc	69.51	67.83	68.38	35,387	-0.05	0.07
ANIX	Anixa Biosciences Inc	4.180	4.000	4.040	16,289	-0.090	2.18
ANSS	Ansys Inc	183.2	180.8	182.6	179,595	2.5	1.38
ANY	Sphere 3D Corp	1.870	1.620	1.699	32,140	-0.091	5.08
AOBC	American Outdoor Brands Corp	9.320	8.840	8.950	299,095	-0.220	2.40
AOSL	Alpha and Omega Semi	9.300	8.900	9.300	42,971	0.410	4.61
APDN	Applied Dna Scns	0.5500	0.5090	0.5328	116,675	0.0128	2.46
APDNW	Applied Dna Sci Wrnt	0.0100	0.0100	0.0100	2,600	0.0000	0.00
APEI	American Pub. Edu.	29.50	29.06	29.45	25,984	0.32	1.10
APEN	Apollo Endosurgery Inc	3.600	3.300	3.500	8,959	-0.080	2.23
APLS	Apellis Pharmaceuticals Inc	19.84	18.78	19.00	98,740	-0.47	2.41
APLT	Applied Therapeutics Inc	10.02	9.69	10.01	22,093	0.07	0.70
APM	Aptorum Group Limited Cl A	29.95	26.40	28.90	13,893	2.40	9.06
APOG	Apogee Entrpr Inc	39.35	38.75	39.12	47,538	0.31	0.80
APOP	Cellect Biotechnology Ltd	0.7200	0.6300	0.7200	27,909	0.0130	1.84
APOPW	Cellect Biotechnology Ltd	0.1940	0.1668	0.1668	2,000	-0.1103	39.81
APPF	Appfolio Cl A	97.68	93.43	95.37	101,865	-1.13	1.17
APPN	Appian Corp Cl A	35.35	34.26	34.93	240,182	0.95	2.80
APPS	Digital Turbine	4.020	3.810	3.840	561,446	-0.100	2.54
APTO	Aptose Bioscns	2.010	1.940	2.010	104,384	0.030	1.52
APTX	Aptinyx Inc	3.450	3.300	3.330	104,660	0.000	0.00
APVO	Aptevo Therapeutics Inc	0.7500	0.7100	0.7200	276,548	-0.0009	0.12
APWC	Asia Pacific Wire & Cable	2.200	2.130	2.200	2,053	0.070	3.29
APYX	Apyx Medical Corp	5.890	5.500	5.760	108,660	0.190	3.41
AQB	Aquabounty Technologies Inc	2.206	2.130	2.130	22,023	0.010	0.47
AQMS	Aqua Metals Inc	1.960	1.830	1.930	579,424	0.120	6.63
AQST	Aquestive Therapeutics Inc	4.500	4.120	4.350	166,535	-0.160	3.55
AQXP	Aquinox Pharmaceutic	2.600	2.510	2.580	21,887	0.010	0.39
ARAV	Aravive Inc	6.240	5.940	6.230	17,738	0.060	0.97
ARAY	Accuray Incorporated	4.000	3.930	3.990	292,553	0.050	1.27
ARCB	Arcbest Corp	27.04	26.13	26.47	117,692	-0.10	0.38
ARCC	Ares Capital Corp	18.02	17.89	17.92	1,031,024	-0.02	0.08
ARCE	Arco Platform Limited Cl A	37.73	35.80	36.89	15,193	1.06	2.96
ARCI	Applnc Rcycl CT Amer	5.500	5.080	5.420	99,513	0.280	5.45
ARCT	Arcturus Therapeutics Ltd	6.300	6.220	6.290	6,435	0.060	0.96
ARCW	Arc Group Worldwide	0.5200	0.4500	0.5100	6,079	0.0200	4.08
ARDS	Aridis Pharmaceuticals Inc	9.410	9.320	9.320	1,229	0.047	0.51
ARDX	Ardelyx Inc	2.860	2.740	2.850	51,540	0.120	4.40
AREC	American Resources Corp	3.660	3.300	3.550	1,059	0.007	0.21
AREX	Approach Res. Inc	0.2500	0.2300	0.2400	155,663	-0.0116	4.61
ARGX	Argenx Se Ads	137.5	132.8	137.1	483,692	5.1	3.83
ARKR	Ark Restaurants Cp	20.45	20.20	20.25	1,936	0.08	0.40
ARLP	Alliance Resource Pt	17.82	17.37	17.37	626,928	-0.18	1.03
ARNA	Arena Pharmaceutical	53.84	52.79	53.68	332,472	0.48	0.89
AROW	Arrow Financial Corp	33.72	33.40	33.54	4,620	0.42	1.27
ARPO	Aerpio Pharmaceuticals Inc	1.120	1.050	1.070	157,608	-0.040	3.60
ARQL	Arqule Inc	7.930	7.400	7.510	4,789,436	0.170	2.32
ARRY	Array Biopharma Inc	27.24	26.39	27.20	3,619,162	0.80	3.03
ARTNA	Artesian Res Cp A	37.35	36.83	36.98	5,996	0.14	0.38
ARTW	Art S Way MFG CO I	2.130	2.070	2.130	2,101	0.079	3.85
ARTX	Arotech Corp	2.250	2.220	2.240	48,978	0.020	0.90
ARVN	Arvinas Inc	22.45	21.17	22.16	59,808	0.10	0.45
ARWR	Arrowhead Pharma	24.30	21.91	24.15	4,573,416	2.18	9.92
ARYA	Arya Sciences Acquisiton Corp Cl A	9.970	9.970	9.970	30,000	0.030	0.30
ARYAU	Arya Sciences Acquisiton Corp Unit	10.65	10.51	10.65	24,600	0.09	0.80
ARYAW	Arya Sciences Acquisiton Corp Warrant	1.340	1.290	1.290	2,750	-0.130	9.15
ASCMA	Ascent Capital Group	1.250	1.170	1.250	139,052	-0.040	3.10
ASET	Flexshares Real Assets Allocation Index	29.07	29.04	29.05	2,223	0.17	0.57
ASFI	Asta Funding Inc	7.150	6.810	6.960	14,646	0.030	0.43
ASLN	Aslan Pharmaceuticals Limited ADR	3.490	3.200	3.200	172,565	-0.020	0.62
ASMB	Assembly Biosciences	15.54	15.06	15.52	51,719	0.42	2.78
ASML	Asml Hldg NY Reg	192.7	190.0	190.0	353,272	-0.6	0.31
ASNA	Ascena Retail Grp	1.080	0.980	1.070	2,472,979	0.060	5.94
ASND	Ascendis Pharma Ads	129.6	124.6	129.4	135,886	4.7	3.77
ASPS	Altisource Portfolio	23.00	20.99	22.36	120,663	0.57	2.62
ASPU	Aspen Group Inc	4.140	4.080	4.130	11,235	-0.030	0.72
ASRT	Assertio Therapeutics Inc	3.535	3.350	3.465	334,828	0.065	1.91
ASRV	Ameriserv Financial	4.190	4.120	4.180	11,847	0.010	0.24
ASRVP	Ameriserv Fin Cap	30.00	29.57	29.57	400	-0.05	0.17
ASTC	Astrotech Corp	3.914	3.700	3.900	2,698	0.080	2.09
ASTE	Astec Inds Inc	30.00	29.46	29.87	62,880	0.17	0.57
ASUR	Asure Software	6.700	6.460	6.600	57,390	0.030	0.46
ASV	Asv Holdings Inc	2.050	1.680	2.000	7,653	-0.080	3.85
ASYS	Amtech Systems Inc	5.910	5.720	5.820	13,926	-0.030	0.51
ATAI	Ata Inc ADR	2.090	1.940	1.990	41,499	-0.030	1.49
ATAX	Amer First Mf Inv	7.100	7.020	7.020	59,253	-0.060	0.85
ATEC	Alphatec Holdings	4.150	3.920	4.050	125,367	0.150	3.85
ATHE	Alterity Therapeutics Ltd.	1.450	1.380	1.400	14,760	-0.040	2.78
ATHX	Athersys Inc	1.920	1.790	1.790	372,771	-0.070	3.76
ATIF	Atif Holdings Limited	4.000	3.720	4.000	3,865	0.030	0.76
ATIS	Attis Industries Inc	2.260	2.049	2.120	49,070	0.070	3.41
ATISW	Attis Industries Inc WT	0.1000	0.1000	0.1000	101	0.0182	22.25
ATLC	Atlanticus Hldg Cp	3.620	3.590	3.620	4,796	0.010	0.28
ATLO	Ames Natl Corp	27.00	26.79	27.00	1,170	0.57	2.16
ATNI	Atn International	60.56	58.83	60.49	31,179	2.01	3.44
ATNX	Athenex Inc	14.07	13.59	14.01	244,446	0.17	1.23
ATOM	Atomera Inc	3.980	3.550	3.950	83,592	0.130	3.40
ATOS	Atossa Genetics Inc	2.620	2.520	2.570	75,862	-0.040	1.53
ATRA	Atara Biotherap	24.32	22.75	23.34	281,377	-0.15	0.64
ATRC	Atricure Inc	29.85	29.28	29.51	26,406	0.20	0.68
ATRI	Atrion Corp	882.5	882.5	882.5	1,020	-10.5	1.17
ATRO	Astronics Cp	41.87	40.84	41.40	125,444	-0.14	0.34
ATRS	Antares Pharma	2.940	2.850	2.930	507,025	0.090	3.17
ATSG	Air Transport	22.09	21.72	22.03	110,094	0.12	0.55
ATTU	Attunity Ltd	23.46	23.42	23.42	408,500	-0.02	0.09
ATVI	Activision Blizzard	42.78	41.84	42.29	3,550,713	0.10	0.23
ATXI	Avenue Therapeutics Inc	4.770	4.680	4.720	17,222	-0.070	1.46
AUB	Atlantic Union Bancshares Corp.	34.43	34.00	34.42	127,603	0.40	1.18
AUBN	Auburn Natl Bncp I	37.17	36.44	36.44	1,997	0.09	0.25
AUDC	Audiocodes Ltd	15.79	15.11	15.32	59,754	-0.28	1.79
AUPH	Aurinia Pharm Ord	6.770	6.560	6.650	383,785	0.120	1.84
AUTL	Autolus Therapeutics Plc ADR	21.90	20.64	21.15	50,106	0.39	1.88
AUTO	Autoweb Inc	3.460	3.340	3.360	8,023	-0.080	2.33
AVAV	Aerovironment Inc	66.99	65.30	66.09	56,224	0.43	0.65
AVCO	Avalon Globocare	2.340	2.260	2.290	23,741	0.010	0.44
AVDL	Avadel Pharmaceuticals Plc	1.570	1.470	1.540	108,906	0.010	0.65
AVDR	Avedro Inc	19.49	18.16	18.34	38,423	-0.30	1.61
AVEO	Aveo Pharmaceuticals	0.7299	0.6731	0.6888	1,370,960	-0.0012	0.17
AVGO	Broadcom Ltd	265.7	255.9	255.9	2,350,537	-4.2	1.62
AVGR	Avinger Inc	0.4700	0.4500	0.4600	594,533	-0.0100	2.13
AVID	Avid Tech Inc	8.250	8.050	8.170	314,454	0.240	3.03
AVNW	Aviat Networks Inc	12.90	12.35	12.35	3,066	-0.30	2.37
AVRO	Avrobio Inc	16.62	15.26	15.51	31,166	-0.26	1.65
AVT	Avnet Inc	42.90	42.19	42.53	244,330	0.21	0.50
AVXL	Anavex Lf SC	3.620	3.220	3.270	375,249	-0.290	8.15
AWRE	Aware Inc	3.330	3.240	3.303	3,429	0.103	3.20
AWSM	Cool Holdings Inc	2.500	2.360	2.500	88,932	0.090	3.73
AXAS	Abraxas Petro Corp	1.070	1.020	1.045	857,774	0.005	0.48
AXDX	Accelerate Diagnosti	19.80	19.00	19.12	100,579	0.12	0.63
AXGN	Axogen Inc	21.84	20.90	21.35	177,301	0.34	1.59
AXGT	Axovant Sciences Ltd	7.650	7.000	7.110	343,838	-0.410	5.45
AXLA	Axcella Health Inc	14.45	13.66	14.20	28,426	0.20	1.43
AXNX	Axonics Modulation Technologies Inc	32.34	30.02	31.73	167,180	1.46	4.82
AXSM	Axsome Thera	25.36	24.01	24.73	974,679	1.16	4.92
AXTI	Axt Inc	4.550	4.430	4.430	143,288	-0.030	0.67
AY	Atlantica Yield Plc	21.93	21.65	21.76	220,281	0.04	0.18
AYTU	Aytu Bioscience Inc	1.970	1.850	1.890	79,124	0.020	1.07
AZPN	Aspen Technology	115.4	114.0	114.6	199,996	0.8	0.69
AZRX	Azurrx Biopharma Inc	2.190	2.100	2.150	50,807	0.010	0.47

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.234.51.17
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,628	-123	1.58
DJI	25,490	-286	1.11
SP500	2,822	-34	1.19
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	1,282	10	0.80
BDI	1,200	49	4.26
HSI	30,063	-253	0.83