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	70.86	70.38	70.66	1,507,179	0.13	0.18
AAL	American Airlines Gp	34.42	33.36	33.59	3,668,386	-0.63	1.84
AAME	Atlantic Amer Cp	2.410	2.400	2.410	397	0.054	2.29
AAOI	Applied Optoelect	10.010	9.700	9.790	263,446	-0.030	0.31
AAON	Aaon Inc	51.00	50.16	50.61	32,943	-0.05	0.10
AAPL	Apple Inc	205.1	203.7	204.6	8,521,894	0.1	0.03
AAWW	Atlas Air Ww	42.22	41.12	41.81	74,283	-0.59	1.39
AAXJ	All Country Asia Ex Japan Ishares MSCI	69.80	69.42	69.55	465,779	-0.12	0.17
AAXN	Axon Inc	65.23	63.81	64.96	234,532	1.06	1.66
ABCB	Ameris Bancorp	37.74	37.25	37.36	169,130	-0.49	1.29
ABDC	Alcentra Capital Com	8.330	8.230	8.300	5,221	0.010	0.12
ABEO	Abeona Therapeutics	4.040	3.870	3.970	403,252	-0.020	0.50
ABEOW	Abeona Thera Wts	0.5500	0.4800	0.5500	4,000	-0.4000	42.11
ABIL	Ability Inc	0.9000	0.8000	0.8700	47,472	-0.0345	3.81
ABIO	Arca Biopharma Inc	7.340	6.950	7.200	66,621	0.000	0.00
ABMD	Abiomed Inc	261.6	254.3	260.3	204,684	6.6	2.59
ABTX	Allegiance Banc CS	33.53	33.13	33.44	19,512	-0.02	0.06
ABUS	Arbutus Biopharma Cp	2.090	2.010	2.050	131,356	-0.050	2.38
ACAD	Acadia Pharmaceutica	26.40	25.60	26.09	458,513	-0.18	0.69
ACAM	Acamar Partners Acquisition Corp Cl A	9.800	9.760	9.800	409,700	0.040	0.41
ACAMU	Acamar Partners Acquisition Corp Units	10.02	10.01	10.01	50,300	-0.04	0.40
ACAMW	Acamar Partners Acquisition Corp WT	0.8000	0.7400	0.7600	10,900	0.0400	5.56
ACBI	Atlantic Capital	17.12	16.99	17.10	53,025	0.01	0.06
ACER	Acer Therapeutics Inc	3.100	2.890	2.920	147,882	-0.070	2.34
ACGL	Arch Capital Grp Ltd	38.47	38.18	38.19	400,349	-0.33	0.86
ACGLO	Arch Capital Group Ltd ADR	25.29	25.11	25.26	17,849	0.16	0.64
ACGLP	Arch Capital Group Ltd	24.39	24.21	24.38	59,767	0.14	0.58
ACHC	Acadia Healthcr CO	32.87	32.31	32.47	198,814	-0.29	0.89
ACHN	Achillion Pharmaceuticals	2.480	2.360	2.370	575,164	-0.100	4.05
ACHV	Achieve Life Sciences Inc	2.100	1.930	1.930	136,217	-0.020	1.03
ACIA	Acacia Communica	64.90	64.50	64.85	448,462	0.21	0.32
ACIU	AC Immune S.A.	5.630	5.400	5.630	27,399	0.050	0.90
ACIW	Aci Worldwide Inc	34.31	33.78	34.07	251,458	-0.11	0.32
ACLS	Axcelis Tech Inc	15.47	14.91	15.46	149,132	0.40	2.66
ACMR	Acm Research Inc	16.90	16.30	16.90	57,064	0.08	0.48
ACNB	Acnb Corp	38.06	38.06	38.06	521	-0.02	0.05
ACOR	Acorda Therapeutics	6.980	6.800	6.970	388,913	0.090	1.31
ACRS	Aclaris Therapts	2.210	2.100	2.130	151,697	-0.080	3.62
ACRX	Acelrx Pharmaceutica	2.860	2.750	2.820	547,200	0.030	1.08
ACST	Acasti Pharma	1.410	1.370	1.370	379,071	-0.030	2.14
ACT	Advisorshares Vice ETF	25.44	25.44	25.44	1,208	0.15	0.59
ACTG	Acacia Res-Acacia	2.820	2.750	2.760	28,718	-0.060	2.13
ACTT	Act II Global Acquisition Corp. Cl A	9.800	9.730	9.770	1,905	-0.030	0.31
ACTTU	Act II Global Acquisition Corp. Unit	10.13	10.12	10.13	30,600	0.01	0.10
ACTTW	Act II Global Acquisition Corp. WT	0.7000	0.6900	0.7000	1,294,920	0.0100	1.45
ACWI	ACWI Ishares MSCI ETF	74.72	74.39	74.47	900,498	-0.16	0.21
ACWX	ACWI Ex US Ishares MSCI ETF	46.88	46.71	46.78	455,045	0.00	0.00
ADAP	Adaptimmune Ther Ads	3.470	3.390	3.390	74,584	-0.100	2.87
ADBE	Adobe Systems Inc	311.0	306.8	310.5	1,318,263	4.8	1.56
ADES	Advanced Emissions Solutions Inc	12.92	12.66	12.81	69,424	-0.10	0.77
ADI	Analog Devices	116.0	114.3	114.4	841,053	-1.0	0.88
ADIL	Adial Pharmaceuticals Inc	2.140	1.960	1.960	27,829	-0.060	2.97
ADILW	Adial Pharmaceuticals Inc Warrant	0.3100	0.3100	0.3100	600	0.1100	55.00
ADMA	Adma Biologics	4.090	3.950	4.000	241,460	-0.050	1.23
ADMP	Adamis Pharmaceuticl	1.310	1.260	1.260	217,985	-0.020	1.56
ADMS	Adamas Pharma	6.030	5.900	6.010	101,994	0.000	0.00
ADOM	Adomani Inc	0.2800	0.2600	0.2640	252,892	0.0017	0.65
ADP	Automatic Data Procs	165.9	164.3	165.5	942,607	1.3	0.81
ADPT	Adaptive Biotechnologies Corp	39.13	37.82	38.17	106,277	-0.48	1.24
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	31.25	31.23	31.25	3,468	-0.02	0.06
ADRD	Bldrs Developed Markets 100 ADR Index	21.61	21.60	21.61	508	0.09	0.42
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	40.65	40.57	40.61	2,629	-0.01	0.02
ADRO	Aduro Biotech	1.510	1.440	1.490	217,576	0.000	0.00
ADRU	Bldrs Europe Select ADR Index Fund	21.04	20.99	21.04	508	0.05	0.24
ADSK	Autodesk Inc	171.9	169.8	171.4	585,452	0.4	0.23
ADTN	Adtran Inc	15.73	15.59	15.65	101,405	-0.10	0.63
ADUS	Addus Homecare Corp	77.34	75.99	76.14	40,372	-0.22	0.29
ADVM	Adverum Biotechnlgs	16.00	15.14	15.36	468,363	-0.53	3.34
ADXS	Advaxis Inc	1.510	1.250	1.510	618,898	0.090	6.34
AEGN	Aegion Corp	18.28	17.77	17.98	107,822	-0.12	0.66
AEHR	Aehr Test Systems	1.700	1.650	1.680	29,395	0.045	2.75
AEIS	Advanced Energy	54.39	53.07	54.16	93,269	1.08	2.03
AEMD	Aethlon Medical	0.3497	0.3100	0.3202	707,213	0.0002	0.06
AERI	Aerie Pharmaceuticals	24.40	23.12	24.24	475,319	-0.13	0.53
AETI	American Electric Te	1.560	1.270	1.270	1,746,342	-0.120	8.63
AEY	Addvantage Techs Group	1.730	1.690	1.720	6,499	0.017	0.97
AEYE	Audioeye Inc	7.160	6.900	6.920	21,282	-0.200	2.81
AEZS	Aeterna Zentaris	2.650	2.520	2.540	115,254	-0.060	2.31
AFH	Atlas Fincl Hld Ord	0.6100	0.5700	0.5700	270,377	-0.0288	4.81
AFHBL	Atlas Financial Holdings Inc 6.625%	8.390	8.350	8.390	463	-0.224	2.60
AFIN	American Finance Trust Inc Cl A	11.48	11.34	11.38	314,975	-0.06	0.52
AFINP	American Finance Trust Inc Pfd Ser A	25.49	25.35	25.49	20,930	0.05	0.20
AFMD	Affimed N.V.	3.100	3.010	3.030	271,905	-0.030	0.98
AGBAU	Agba Acquisition Limited Unit	10.05	10.05	10.05	9,300	0.00	0.00
AGEN	Agenus Inc	2.580	2.460	2.540	707,072	-0.020	0.78
AGFS	Agrofresh Solutions	1.710	1.640	1.690	146,220	0.050	3.05
AGFSW	Agrofresh Sol Wrrnts	0.0200	0.0100	0.0200	515	0.0000	0.00
AGIO	Agios Pharmaceuticals	48.43	46.47	48.29	292,333	1.25	2.66
AGLE	Aeglea Biothera	7.130	6.760	7.080	70,893	0.200	2.91
AGMH	Agm Group Holdings Inc Cl A	17.86	16.55	17.50	50,726	0.65	3.86
AGNC	American Capital Age	17.41	17.31	17.34	1,891,658	-0.03	0.17
AGNCB	American Cap Agy Cor	25.80	25.77	25.80	8,795	0.04	0.16
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.50	25.40	25.50	16,815	0.05	0.20
AGNCN	Agnc Investment Corp	26.02	25.90	26.02	20,921	0.07	0.26
AGND	Wisdomtree Neg Duration US Agg Bond Fund	42.01	41.92	41.92	3,931	-0.14	0.32
AGRX	Agile Therap	1.310	1.270	1.290	63,938	0.010	0.78
AGTC	Applied Genetic Tech	4.030	3.840	3.980	42,877	0.190	5.01
AGYS	Agilysys Inc	23.59	23.34	23.47	53,131	0.13	0.56
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.84	47.80	47.81	4,057	-0.03	0.06
AHPI	Allied Healthcare	1.800	1.710	1.800	26,772	0.121	7.17
AIA	Asia 50 Ishares ETF	61.10	60.87	60.96	12,597	-0.12	0.20
AIHS	Senmiao Technology Ltd	1.480	1.310	1.410	55,832	-0.090	6.00
AIMC	Altra Indtl Mtn	33.92	33.02	33.25	146,327	-0.33	0.98
AIMT	Aimmune Therap	19.04	18.59	18.98	319,184	0.20	1.06
AINV	Apollo Investment CO	16.43	16.23	16.30	125,203	-0.07	0.43
AIQ	Global X Future Analytics Tech ETF	16.84	16.72	16.82	7,891	0.10	0.60
AIRG	Airgain Inc	14.34	13.97	14.26	16,898	0.06	0.42
AIRR	Rba American Industrial Renaissance ETF	26.22	26.00	26.01	3,120	-0.21	0.80
AIRT	Air T Inc	18.03	17.60	17.79	3,598	0.27	1.54
AIRTP	Air T Inc Funding Alpha Income Trust	2.420	2.420	2.420	205	0.000	0.00
AIRTW	Air T Inc. Funding Warrants	0.0700	0.0700	0.0700	229	-0.0031	4.24
AITB	Ait Therapeutics Inc	5.750	5.180	5.240	16,100	0.120	2.34
AKAM	Akamai Technologies	83.98	83.06	83.80	489,539	0.43	0.52
AKBA	Akebia Therapeutics	4.070	3.830	3.950	675,672	-0.100	2.47
AKCA	Akcea Therapeutics Inc	22.43	21.63	21.97	89,814	-0.37	1.66
AKER	Akers Biosciences	0.4700	0.4200	0.4400	63,812	-0.0293	6.24
AKRO	Akero Therapeutics Inc	21.24	19.08	21.06	67,362	0.53	2.58
AKRX	Akorn Inc	4.210	4.080	4.130	452,739	-0.070	1.67
AKTS	Akoustis Technologies Inc	5.820	5.440	5.490	422,712	-0.290	5.02
AKTX	Akari Therapeutics	1.890	1.830	1.860	34,939	-0.010	0.53
ALAC	Alberton Acquisition Corp	10.12	10.12	10.12	14,000	0.01	0.10
ALACR	Alberton Acquisition Corp Rights	0.2500	0.2500	0.2500	2,000	-0.0100	3.85
ALACU	Alberton Acquisition Corp Unit	10.45	10.45	10.45	200	-0.01	0.10
ALACW	Alberton Acquisition Corp Warrant	0.1400	0.1400	0.1400	200	0.0000	0.00
ALBO	Albireo Pharma Inc	29.90	28.83	29.51	47,521	0.75	2.61
ALCO	Alico Inc	31.36	30.45	30.96	3,311	-0.14	0.45
ALDR	Alder Biopharma	10.51	10.12	10.35	440,107	-0.10	0.96
ALDX	Aldeyra Therapeu	5.710	5.390	5.410	226,814	-0.300	5.25
ALEC	Alector Inc	19.34	18.73	18.79	105,525	-0.25	1.31
ALGN	Align Technology	286.3	281.0	285.9	285,015	4.9	1.73
ALGR	Allegro Merger Corp	10.08	10.07	10.08	41,900	0.01	0.10
ALGRR	Allegro Merger Corp Right	0.2300	0.2300	0.2300	1,000	-0.0089	3.73
ALGRU	Allegro Merger Corp Unit	10.63	10.62	10.62	500	-0.01	0.09
ALGRW	Allegro Merger Corp Warrant	0.2700	0.2700	0.2700	100	-0.0200	6.90
ALGT	Allegiant Travel Com	149.0	146.8	148.5	57,929	-0.1	0.05
ALIM	Alimera Sciences Inc	0.8870	0.8600	0.8692	16,409	-0.0033	0.38
ALJJ	Alj Regional Hold	1.750	1.650	1.740	45,508	0.090	5.45
ALKS	Alkermes Plc	23.43	22.69	23.02	665,285	-0.36	1.54
ALLK	Allakos Inc	33.10	31.76	32.17	241,447	-0.75	2.28
ALLO	Allogene Therapeutics Inc	28.33	27.41	28.33	140,638	0.65	2.35
ALLT	Allot Communications	7.900	7.760	7.760	16,113	-0.170	2.14
ALNA	Allena Pharmaceuticals Inc	5.010	4.860	4.860	29,003	-0.040	0.82
ALNY	Alnylam Pharmaceuticals	74.95	72.02	72.02	444,991	-2.22	2.99
ALOT	Astronova Inc	25.22	24.87	24.90	8,377	-0.20	0.80
ALPN	Alpine Immune Sciences Inc	4.240	4.150	4.240	1,523	0.140	3.41
ALRM	Alarm.com	53.10	51.14	52.32	379,350	1.06	2.07
ALRN	Aileron Therapeutics Inc	0.5930	0.5500	0.5505	85,021	-0.0195	3.42
ALSK	Alaska Commun Sys	1.870	1.810	1.850	45,793	0.020	1.09
ALT	Altimmune Inc	2.480	2.410	2.430	49,413	-0.060	2.41
ALTM	Altus Midstream Company	3.440	3.380	3.400	242,902	-0.010	0.29
ALTR	Altair Engineering Inc Cl A	42.05	41.51	41.77	94,806	-0.09	0.22
ALTY	G-X Super Dividend Alternatives ETF	15.06	15.00	15.02	5,356	-0.04	0.23
ALXN	Alexion Pharm Inc	125.1	122.5	124.5	1,002,950	1.7	1.38
ALYA	Alithya Group Inc Cl A	2.950	2.890	2.950	2,567	0.020	0.68
AMAG	Amag Pharmaceuticals	9.080	8.620	8.700	678,538	-0.300	3.33
AMAL	Amalgamated Bk	17.26	16.92	16.92	2,549	-0.29	1.66
AMAT	Applied Materials	46.47	45.62	46.19	4,796,464	0.18	0.39
AMBA	Ambarella Inc	46.90	46.28	46.90	142,945	0.34	0.73
AMBC	Ambac Financial Group	17.47	17.12	17.40	74,331	0.05	0.29
AMBCW	Ambac Financial Group	7.741	7.741	7.741	500	-0.270	3.36
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.80	28.75	28.75	552	-0.18	0.62
AMCI	Amci Acquisition Corp Cl A	9.963	9.940	9.940	7,900	-0.010	0.10
AMCIU	Amci Acquisition Corp Unit	10.25	10.22	10.25	8,400	0.08	0.79
AMCIW	Amci Acquisition Corp Warrant	0.3300	0.3300	0.3300	13,445	-0.0100	2.94
AMCX	Amc Networks Cl A	56.36	55.20	55.20	144,137	-0.97	1.73
AMD	Adv Micro Devices	34.30	33.78	33.85	31,676,922	0.00	0.00
AMED	Amedisys Inc	126.7	122.8	126.2	238,109	2.4	1.93
AMEH	Apollo Medical Holdings Inc	15.44	15.03	15.23	9,142	0.03	0.20
AMGN	Amgen Inc	179.5	177.7	178.1	942,361	0.6	0.35
AMKR	Amkor Technology	7.680	7.480	7.650	262,422	0.080	1.06
AMNB	American Natl Bksh	37.11	36.55	36.72	3,656	0.16	0.44
AMOT	Allied Motion Tech	39.25	38.97	39.11	16,880	0.03	0.08
AMPH	Amphastar Pharma	20.11	19.78	19.95	34,308	-0.14	0.70
AMR	Alta Mesa Resources Inc	0.1700	0.1500	0.1600	1,316,347	-0.0075	4.48
AMRB	American River Bkshs	12.93	12.58	12.92	2,708	0.34	2.70
AMRH	Ameri Holdings Inc	0.3800	0.3550	0.3645	2,612,107	0.0103	2.91
AMRHW	Ameri Holdings Inc Warrant	0.0900	0.0900	0.0900	200	0.0000	0.00
AMRK	A-Mark Precious Meta	12.34	12.25	12.25	654	0.01	0.08
AMRN	Amarin Corp Ads	21.71	20.92	21.30	5,417,647	-0.44	2.02
AMRS	Amyris Inc	3.090	2.930	2.950	421,013	-0.130	4.22
AMRWW	Alta Mesa Resources Inc WT	0.0068	0.0031	0.0060	19,892	-0.0008	11.76
AMSC	Amer Superconductor	9.510	9.290	9.500	63,151	0.150	1.60
AMSF	Amerisafe Inc	66.26	65.17	66.21	50,232	0.63	0.96
AMSWA	Amer Software Inc	13.29	13.10	13.16	22,034	-0.07	0.53
AMTB	Mercantil Bank Holding Cl A	18.49	17.60	18.22	95,157	0.63	3.58
AMTBB	Mercantil Bank Holding Cl B	14.11	14.00	14.00	656	-0.65	4.44
AMTD	TD Ameritrade HD	50.95	50.11	50.43	1,158,668	-0.51	1.00
AMTX	Aemetis Inc	1.0000	0.9202	0.9951	57,785	0.0251	2.59
AMWD	Amer Woodmark Cp	86.19	83.32	83.97	62,607	-1.34	1.57
AMZN	Amazon.com Inc	2,012	1,994	1,999	1,819,363	-11	0.57
ANAB	Anaptysbio Inc	54.61	51.73	54.14	87,151	1.20	2.27
ANAT	Amer Natl Insurance	121.7	120.3	120.9	25,249	-0.3	0.26
ANCN	Anchiano Therapeutics Ltd ADR	4.500	4.205	4.230	1,000	-0.070	1.63
ANDA	Andina Acquisition Corp III	9.934	9.900	9.920	8,500	0.040	0.40
ANDAR	Andina Acquisition Corp III Right	0.2500	0.2500	0.2500	300	-0.0100	3.85
ANDAU	Andina Acquisition Corp III Unit	10.30	10.29	10.30	3,300	0.02	0.19
ANDAW	Andina Acquisition Corp III Warrant	0.2100	0.2100	0.2100	200	0.0000	0.00
ANDE	Andersons Inc	26.86	25.78	25.92	163,714	-1.01	3.75
ANGI	Homeservices Inc	13.67	13.01	13.22	787,293	-0.31	2.29
ANGO	Angiodynamics Inc	21.59	21.19	21.44	143,238	0.04	0.19
ANIK	Anika Therapeutics	41.18	40.33	41.01	60,915	0.24	0.59
ANIP	ANI Pharma Inc	81.47	79.66	81.14	49,542	0.14	0.17
ANIX	Anixa Biosciences Inc	5.450	4.310	4.790	1,417,119	0.660	15.98
ANSS	Ansys Inc	211.3	209.5	210.3	219,287	0.5	0.25
ANTE	Airnet Technology Inc.	1.580	1.580	1.580	256	0.000	0.00
ANY	Sphere 3D Corp	1.480	1.400	1.420	9,119	-0.010	0.69
AOBC	American Outdoor Brands Corp	9.580	9.370	9.550	265,168	0.030	0.32
AOSL	Alpha and Omega Semi	9.250	8.930	8.960	30,753	-0.150	1.65
APDN	Applied Dna Scns	0.5338	0.4902	0.4902	206,178	-0.0436	8.17
APDNW	Applied Dna Sci Wrnt	0.0100	0.0100	0.0100	100	0.0050	100.00
APEI	American Pub. Edu.	31.38	30.87	31.27	35,929	-0.02	0.06
APEN	Apollo Endosurgery Inc	3.100	3.050	3.050	1,793	-0.110	3.48
APEX	Apex Global Brands Inc.	0.4600	0.4600	0.4600	6,417	-0.0002	0.04
APLS	Apellis Pharmaceuticals Inc	27.39	26.66	27.36	116,779	0.68	2.55
APLT	Applied Therapeutics Inc	9.740	9.050	9.390	3,600	0.120	1.29
APM	Aptorum Group Limited Cl A	23.62	22.66	23.40	2,732	0.91	4.05
APOG	Apogee Entrpr Inc	42.37	40.90	40.95	75,041	-1.62	3.81
APOP	Cellect Biotechnology Ltd	0.5200	0.4900	0.5100	10,301	-0.0056	1.09
APOPW	Cellect Biotechnology Ltd	0.0301	0.0301	0.0301	200	0.0089	41.98
APPF	Appfolio Cl A	107.7	104.7	107.1	82,638	1.9	1.78
APPN	Appian Corp Cl A	37.06	36.62	36.82	187,190	-0.16	0.43
APPS	Digital Turbine	5.440	5.160	5.220	1,104,923	-0.050	0.95
APTO	Aptose Bioscns	3.000	2.850	3.000	185,856	0.140	4.90
APTX	Aptinyx Inc	3.770	3.590	3.770	75,424	0.120	3.29
APVO	Aptevo Therapeutics Inc	0.8800	0.8600	0.8800	161,233	0.0000	0.00
APWC	Asia Pacific Wire & Cable	2.050	2.050	2.050	300	0.010	0.49
APYX	Apyx Medical Corp	6.810	6.490	6.610	68,927	-0.120	1.78
AQB	Aquabounty Technologies Inc	3.760	3.490	3.694	143,442	-0.066	1.75
AQMS	Aqua Metals Inc	1.915	1.790	1.815	205,440	-0.075	3.97
AQST	Aquestive Therapeutics Inc	4.300	4.000	4.200	50,717	-0.070	1.64
AQXP	Aquinox Pharmaceutic	2.530	2.390	2.460	37,666	-0.050	1.99
ARAV	Aravive Inc	5.760	5.610	5.760	5,375	0.140	2.49
ARAY	Accuray Incorporated	3.670	3.570	3.630	260,727	0.030	0.83
ARCB	Arcbest Corp	26.78	26.10	26.56	85,570	-0.38	1.41
ARCC	Ares Capital Corp	18.28	18.10	18.15	789,789	-0.10	0.55
ARCE	Arco Platform Limited Cl A	44.94	43.56	44.74	83,177	0.81	1.84
ARCI	Applnc Rcycl CT Amer	4.430	4.290	4.300	3,273	-0.050	1.15
ARCT	Arcturus Therapeutics Ltd	9.240	8.530	9.200	16,417	0.040	0.44
ARCW	Arc Group Worldwide	0.4300	0.3200	0.3600	660,787	0.0200	5.88
ARDS	Aridis Pharmaceuticals Inc	10.31	10.31	10.31	600	0.56	5.74
ARDX	Ardelyx Inc	2.640	2.570	2.620	25,634	0.030	1.16
AREC	American Resources Corp	3.470	3.300	3.470	9,028	0.170	5.15
AREX	Approach Res. Inc	0.3000	0.2900	0.2900	182,969	0.0000	0.00
ARGX	Argenx Se Ads	149.5	146.7	148.9	74,705	2.2	1.51
ARKR	Ark Restaurants Cp	20.00	20.00	20.00	700	-0.21	1.04
ARLP	Alliance Resource Pt	17.26	16.81	16.96	549,835	-0.30	1.74
ARNA	Arena Pharmaceuticals	62.00	60.19	61.01	348,623	-0.76	1.23
AROW	Arrow Financial Corp	33.58	33.37	33.37	2,278	-0.35	1.04
ARPO	Aerpio Pharmaceuticals Inc	0.8500	0.8000	0.8100	46,882	-0.0203	2.44
ARQL	Arqule Inc	10.62	10.30	10.39	686,311	-0.23	2.17
ARRY	Array Biopharma Inc	46.53	46.22	46.29	2,472,192	-0.08	0.17
ARTL	Artelo Biosciences Inc	3.690	3.100	3.490	26,987	0.100	2.95
ARTLW	Artelo Biosciences Inc WT	0.7700	0.7600	0.7600	2,300	-0.0300	3.80
ARTNA	Artesian Res Cp A	36.13	35.70	35.70	2,178	-0.39	1.08
ARTW	Art S Way MFG CO	2.010	2.010	2.010	424	0.010	0.50
ARTX	Arotech Corp	1.860	1.830	1.840	20,245	0.000	0.00
ARVN	Arvinas Inc	25.42	23.60	23.81	143,394	-1.29	5.14
ARWR	Arrowhead Pharma	28.69	27.94	28.60	498,115	0.44	1.56
ARYA	Arya Sciences Acquisiton Corp Cl A	10.090	9.980	9.980	4,500	-0.010	0.10
ARYAU	Arya Sciences Acquisiton Corp Unit	10.66	10.51	10.55	20,295	-0.05	0.47
ARYAW	Arya Sciences Acquisiton Corp Warrant	1.500	1.360	1.360	600	-0.170	11.11
ASCMA	Ascent Capital Group	1.1199	0.8300	0.8500	571,000	-0.1117	11.61
ASET	Flexshares Real Assets Allocation Index	29.67	29.67	29.67	468	-0.08	0.27
ASFI	Asta Funding Inc	7.640	7.355	7.480	5,000	-0.130	1.71
ASLN	Aslan Pharmaceuticals Limited ADR	3.240	3.240	3.240	1,227	0.010	0.31
ASMB	Assembly Biosciences	14.13	13.74	14.01	126,913	0.36	2.64
ASML	Asml Hldg NY Reg	219.6	215.2	219.0	1,592,935	14.0	6.82
ASNA	Ascena Retail Group	0.7500	0.6500	0.6500	1,718,498	-0.0970	12.99
ASND	Ascendis Pharma Ads	116.4	111.9	112.5	329,928	-3.0	2.63
ASPS	Altisource Portfolio	21.39	20.97	21.07	13,212	-0.17	0.80
ASPU	Aspen Group Inc	4.760	4.650	4.710	118,204	-0.010	0.21
ASRT	Assertio Therapeutics Inc	3.330	3.115	3.115	313,605	-0.225	6.74
ASRV	Ameriserv Financial	4.160	4.120	4.160	2,559	0.035	0.85
ASRVP	Ameriserv Fin Cap	29.93	29.93	29.93	200	-0.02	0.07
ASTC	Astrotech Corp	2.590	2.513	2.513	3,375	-0.048	1.86
ASTE	Astec Inds Inc	31.86	31.05	31.59	72,570	-0.22	0.69
ASUR	Asure Software	9.590	9.060	9.170	191,518	-0.340	3.58
ASV	Asv Holdings Inc	6.910	6.890	6.900	50,810	-0.030	0.43
ASYS	Amtech Systems Inc	5.790	5.650	5.730	27,104	0.090	1.60
ATAI	Ata Inc ADR	2.900	2.720	2.750	109,970	-0.060	2.14
ATAX	Amer First Mf Inv	7.110	7.000	7.070	24,578	-0.020	0.28
ATEC	Alphatec Holdings	4.570	4.300	4.550	229,428	0.260	6.06
ATEX	Pdvwireless	46.00	43.75	44.55	657,323	-2.53	5.37
ATHE	Alterity Therapeutics Ltd.	1.250	1.190	1.190	7,049	-0.030	2.46
ATHX	Athersys Inc	1.570	1.520	1.550	346,636	0.000	0.00
ATIF	Atif Holdings Limited	3.290	3.070	3.070	19,013	0.020	0.65
ATIS	Attis Industries Inc	2.028	1.820	1.880	16,676	0.070	3.87
ATISW	Attis Industries Inc WT	0.1709	0.1709	0.1709	100	0.0394	29.96
ATLC	Atlanticus Hldg Cp	4.360	4.260	4.360	3,421	0.090	2.11
ATLO	Ames Natl Corp	26.96	26.68	26.92	1,236	0.14	0.52
ATNI	Atn International	59.17	57.88	58.75	43,121	0.88	1.52
ATNX	Athenex Inc	19.90	19.00	19.16	258,856	-0.66	3.31
ATOM	Atomera Inc	4.580	4.200	4.570	86,495	0.210	4.82
ATOS	Atossa Genetics Inc	2.170	2.030	2.090	59,835	-0.010	0.48
ATRA	Atara Biotherap	16.08	14.97	15.00	562,449	-0.93	5.84
ATRC	Atricure Inc	30.97	30.65	30.87	73,681	0.17	0.55
ATRI	Atrion Corp	792.7	777.8	790.0	19,341	1.3	0.16
ATRO	Astronics Cp	38.72	38.19	38.34	65,641	-0.27	0.70
ATRS	Antares Pharma	3.040	2.900	3.040	580,835	0.070	2.36
ATSG	Air Transport	23.72	23.34	23.54	55,541	-0.31	1.30
ATVI	Activision Blizzard	47.32	46.43	46.72	3,330,476	-0.27	0.57
ATXI	Avenue Therapeutics Inc	6.100	5.950	6.050	6,969	-0.070	1.14
AUB	Atlantic Union Bancshares Corp.	35.10	34.52	34.65	68,234	-0.24	0.69
AUBN	Auburn Natl Bncp	35.87	35.48	35.50	731	1.20	3.49
AUDC	Audiocodes Ltd	16.39	16.02	16.17	127,761	-0.24	1.46
AUPH	Aurinia Pharm Ord	6.420	6.340	6.370	111,608	0.000	0.00
AUTL	Autolus Therapeutics Plc ADR	16.20	15.64	15.99	94,836	0.04	0.25
AUTO	Autoweb Inc	3.620	3.540	3.620	2,248	0.040	1.12
AVAV	Aerovironment Inc	55.35	53.84	54.77	121,679	-0.68	1.23
AVCO	Avalon Globocare	2.150	2.080	2.090	14,497	-0.040	1.88
AVDL	Avadel Pharmaceuticals Plc	2.330	2.250	2.298	85,217	-0.032	1.39
AVDR	Avedro Inc	19.23	17.75	18.65	32,998	0.21	1.14
AVEO	Aveo Pharmaceuticals	0.8200	0.7400	0.7703	5,404,955	0.0303	4.09
AVGO	Broadcom Ltd	287.3	283.2	285.4	860,541	1.3	0.46
AVGR	Avinger Inc	2.790	2.650	2.680	89,701	-0.080	2.90
AVID	Avid Tech Inc	10.28	9.96	10.06	173,387	-0.12	1.18
AVNW	Aviat Networks Inc	13.30	13.21	13.26	3,373	0.21	1.59
AVRO	Avrobio Inc	23.63	20.65	23.63	4,822,445	4.47	23.33
AVT	Avnet Inc	43.80	42.97	43.50	217,973	0.21	0.49
AVXL	Anavex Lf SC	3.340	3.000	3.100	948,457	0.070	2.31
AWRE	Aware Inc	3.360	3.200	3.230	599	0.030	0.94
AWSM	Cool Holdings Inc	2.100	1.950	2.040	38,343	-0.020	0.97
AXAS	Abraxas Petro Corp	0.9900	0.9200	0.9200	543,140	-0.0479	4.95
AXDX	Accelerate Diagnosti	19.56	18.90	19.34	74,306	0.22	1.15
AXGN	Axogen Inc	20.16	19.54	20.11	322,124	0.49	2.50
AXGT	Axovant Sciences Ltd	7.880	7.410	7.710	148,353	0.110	1.45
AXLA	Axcella Health Inc	7.890	7.300	7.500	13,863	-0.380	4.82
AXNX	Axonics Modulation Technologies Inc	39.04	37.79	38.02	67,046	-0.50	1.30
AXSM	Axsome Thera	25.86	24.91	25.13	464,741	-0.44	1.72
AXTI	Axt Inc	4.040	3.920	4.020	99,115	0.070	1.77
AY	Atlantica Yield Plc	22.82	22.60	22.78	123,171	0.17	0.73
AYTU	Aytu Bioscience Inc	1.820	1.750	1.770	147,323	-0.050	2.75
AZPN	Aspen Technology	136.4	134.1	136.2	181,815	2.1	1.57
AZRX	Azurrx Biopharma Inc	1.150	1.090	1.093	146,817	0.003	0.31

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.161.118.57
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,223	-35	0.43
DJI	27,336	-24	0.09
SP500	3,004	-10	0.34
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	1,406	-8	0.56
BDI	1,200	49	4.26
HSI	30,063	-253	0.83