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	70.59	70.28	70.51	8,849,800	0.08	0.11
AAL	American Airlines Gp	28.44	27.96	27.99	6,975,200	-0.31	1.10
AAME	Atlantic Amer Cp	2.950	2.510	2.510	7,000	-0.150	5.64
AAOI	Applied Optoelect	11.47	10.94	11.15	620,100	0.20	1.83
AAON	Aaon Inc	49.83	47.87	48.90	389,000	-0.67	1.35
AAPL	Apple Inc	222.6	217.5	217.7	57,977,000	-3.2	1.46
AAWW	Atlas Air Ww	24.85	23.60	24.53	884,800	-0.05	0.20
AAXJ	All Country Asia Ex Japan Ishares MSCI	68.14	67.38	67.50	754,600	-0.05	0.07
AAXN	Axon Inc	64.14	62.16	63.54	1,032,500	0.40	0.63
ABCB	Ameris Bancorp	40.24	39.16	39.68	2,129,100	0.53	1.35
ABDC	Alcentra Capital Com	9.020	8.950	9.000	43,300	0.090	1.01
ABEO	Abeona Therapeutics	3.395	3.190	3.260	806,400	0.020	0.62
ABEOW	Abeona Thera Wts	0.3700	0.3700	0.3700	2,800	-0.0100	2.63
ABIL	Ability Inc	0.6300	0.5900	0.5930	60,500	-0.0148	2.44
ABIO	Arca Biopharma Inc	5.780	5.510	5.630	41,600	-0.110	1.92
ABMD	Abiomed Inc	196.5	191.7	192.8	1,104,000	0.4	0.23
ABTX	Allegiance Banc CS	34.67	33.50	33.50	496,400	-0.96	2.79
ABUS	Arbutus Biopharma Cp	1.700	1.610	1.650	323,300	0.050	3.13
ACAD	Acadia Pharmaceutica	42.07	40.60	40.74	4,216,900	-0.94	2.26
ACAM	Acamar Partners Acquisition Corp Cl A	9.950	9.920	9.950	2,200	0.050	0.51
ACAMU	Acamar Partners Acquisition Corp Units	10.09	10.09	10.09	200	-0.01	0.10
ACAMW	Acamar Partners Acquisition Corp WT	0.7500	0.7400	0.7400	3,300	-0.0100	1.33
ACBI	Atlantic Capital	18.12	17.81	18.02	441,200	-0.01	0.06
ACER	Acer Therapeutics Inc	3.640	3.430	3.620	102,100	0.150	4.32
ACGL	Arch Capital Grp Ltd	41.25	40.72	41.00	1,581,400	-0.14	0.34
ACGLO	Arch Capital Group Ltd ADR	25.75	25.70	25.73	7,500	0.03	0.12
ACGLP	Arch Capital Group Ltd	25.23	25.15	25.23	62,400	0.08	0.32
ACHC	Acadia Healthcr Company	33.02	32.39	32.76	1,861,300	0.45	1.39
ACHN	Achillion Pharmaceuticals	3.860	3.700	3.740	3,116,000	-0.040	1.06
ACHV	Achieve Life Sciences Inc	2.300	2.050	2.240	136,000	0.130	6.16
ACIA	Acacia Communica	65.20	64.50	64.58	786,000	0.27	0.42
ACIU	AC Immune S.A.	5.490	5.300	5.390	41,000	0.030	0.56
ACIW	Aci Worldwide Inc	32.31	31.54	31.86	2,345,700	-0.30	0.93
ACLS	Axcelis Tech Inc	18.58	17.96	18.22	620,800	0.06	0.33
ACMR	Acm Research Inc	14.68	14.07	14.39	91,800	0.13	0.91
ACNB	Acnb Corp	36.25	35.21	36.03	41,600	0.63	1.78
ACOR	Acorda Therapeutics	3.580	3.340	3.490	5,200,900	0.100	2.95
ACRS	Aclaris Therapts	1.540	1.370	1.420	1,758,900	0.030	2.16
ACRX	Acelrx Pharmaceutica	2.610	2.500	2.500	967,000	-0.020	0.79
ACST	Acasti Pharma	2.180	2.070	2.110	698,600	-0.030	1.40
ACT	Advisorshares Vice ETF	23.61	23.51	23.51	4,000	0.01	0.06
ACTG	Acacia Res-Acacia	2.790	2.620	2.750	433,900	0.080	3.00
ACTT	Act II Global Acquisition Corp. Cl A	9.875	9.850	9.875	5,600	-0.025	0.25
ACTTU	Act II Global Acquisition Corp. Unit	10.35	10.26	10.35	1,000	0.02	0.19
ACTTW	Act II Global Acquisition Corp. WT	0.9500	0.9490	0.9490	300	-0.0210	2.16
ACWI	ACWI Ishares MSCI ETF	74.74	74.07	74.23	1,625,300	-0.28	0.38
ACWX	ACWI Ex US Ishares MSCI ETF	46.69	46.38	46.45	846,200	-0.08	0.17
ADAP	Adaptimmune Ther Ads	1.780	1.690	1.770	187,700	0.020	1.14
ADBE	Adobe Systems Inc	283.2	275.0	277.9	4,160,700	-3.4	1.19
ADES	Advanced Emissions Solutions Inc	14.55	13.96	14.08	277,900	-0.37	2.56
ADI	Analog Devices	116.6	114.6	115.3	3,281,700	-0.6	0.47
ADIL	Adial Pharmaceuticals Inc	1.540	1.440	1.530	97,300	0.050	3.38
ADILW	Adial Pharmaceuticals Inc WT	0.2900	0.2000	0.2000	600	-0.0900	31.03
ADMA	Adma Biologics	5.340	5.100	5.320	3,181,800	0.070	1.33
ADMP	Adamis Pharmaceuticl	0.7689	0.7300	0.7400	581,100	0.0000	0.00
ADMS	Adamas Pharma	7.410	6.740	7.330	1,426,200	0.580	8.59
ADP	Automatic Data Procs	160.8	158.8	159.3	2,674,900	-0.1	0.03
ADPT	Adaptive Biotechnologies Corp	40.68	38.53	40.20	2,003,800	1.18	3.02
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	31.54	31.54	31.54	300	-0.07	0.23
ADRD	Bldrs Developed Markets 100 ADR Index	21.50	21.33	21.33	700	-0.01	0.05
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	39.76	39.46	39.60	1,500	0.20	0.50
ADRO	Aduro Biotech	1.230	1.180	1.180	574,300	-0.040	3.28
ADRU	Bldrs Europe Select ADR Index Fund	20.59	20.59	20.59	100	0.02	0.10
ADSK	Autodesk Inc	154.3	151.4	153.3	1,947,600	0.0	0.03
ADTN	Adtran Inc	11.66	11.39	11.47	429,800	0.05	0.44
ADUS	Addus Homecare Corp	81.56	79.35	81.39	292,100	1.44	1.80
ADVM	Adverum Biotechnlgs	6.670	5.940	6.440	9,581,800	0.260	4.21
ADXS	Advaxis Inc	0.3090	0.2825	0.2935	7,216,400	-0.0055	1.84
AEGN	Aegion Corp	21.22	20.50	20.75	507,400	-0.33	1.57
AEHR	Aehr Test Systems	1.430	1.350	1.430	27,000	0.080	5.93
AEIS	Advanced Energy	57.77	55.88	56.34	331,200	-0.94	1.64
AEMD	Aethlon Medical	0.2900	0.2601	0.2858	68,000	-0.0082	2.79
AERI	Aerie Pharmaceuticals	23.53	22.22	23.33	1,468,100	0.42	1.83
AESE	Allied Esports Entertainment Inc	6.140	5.660	5.660	119,900	-0.440	7.21
AESEW	Allied Esports Entertainment Inc WT	0.2400	0.1800	0.2060	357,000	0.0060	3.00
AEY	Addvantage Techs Group	2.059	1.970	2.050	22,800	0.050	2.50
AEYE	Audioeye Inc	4.310	3.960	4.290	19,700	0.020	0.47
AEZS	Aeterna Zentaris	1.670	1.270	1.280	1,160,900	-0.370	22.42
AFH	Atlas Fincl Hld Ord	0.4149	0.3821	0.4123	66,700	0.0188	4.78
AFHBL	Atlas Financial Holdings Inc 6.625%	8.016	7.421	7.421	34,200	-0.440	5.60
AFIN	American Finance Trust Inc Cl A	13.86	13.54	13.82	7,446,300	0.26	1.92
AFINP	American Finance Trust Inc Pfd Ser A	25.68	25.63	25.66	246,100	0.07	0.27
AFMD	Affimed N.V.	3.680	3.350	3.430	1,269,400	-0.200	5.51
AFYA	Afya Ltd Cl A	24.36	22.89	23.66	508,400	-0.36	1.50
AGBA	Agba Acquisition Limited	9.860	9.860	9.860	7,800	0.000	0.00
AGBAR	Agba Acquisition Ltd Right	0.2300	0.1801	0.2300	12,500	0.0100	4.55
AGBAU	Agba Acquisition Ltd Unit	10.24	10.15	10.15	25,400	0.01	0.10
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0701	0.0701	10,200	-0.0299	29.90
AGEN	Agenus Inc	3.040	2.930	3.030	998,900	-0.010	0.33
AGFS	Agrofresh Solutions	2.270	2.160	2.240	117,600	0.080	3.70
AGFSW	Agrofresh Sol Wrrnts	0.0178	0.0053	0.0178	21,000	0.0002	1.14
AGIO	Agios Pharmaceuticals	37.17	35.80	36.31	614,500	0.27	0.75
AGLE	Aeglea Biothera	8.690	8.280	8.660	244,000	0.120	1.41
AGMH	Agm Group Holdings Inc Cl A	16.68	16.40	16.45	6,400	-0.20	1.21
AGNC	American Capital Age	16.29	16.04	16.26	8,954,000	0.17	1.06
AGNCB	American Cap Agy Cor	25.83	25.70	25.75	16,300	-0.09	0.35
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	26.04	25.82	26.04	62,800	-0.10	0.38
AGNCN	Agnc Investment Corp	26.49	26.32	26.32	14,700	-0.08	0.30
AGND	Wisdomtree Neg Duration US Agg Bond Fund	40.99	40.99	40.99	200	-0.03	0.07
AGRX	Agile Therap	1.180	1.130	1.160	798,200	-0.020	1.69
AGTC	Applied Genetic Tech	3.620	3.350	3.420	69,800	-0.190	5.26
AGYS	Agilysys Inc	28.23	27.57	28.02	883,000	0.17	0.61
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.06	47.86	47.87	6,200	-0.12	0.25
AHPI	Allied Healthcare	1.390	1.270	1.270	4,300	-0.060	4.51
AIA	Asia 50 Ishares ETF	59.63	59.00	59.00	11,300	-0.42	0.71
AIHS	Senmiao Technology Ltd	0.4600	0.3600	0.4100	313,100	-0.0320	7.24
AIMC	Altra Indtl Mtn	28.78	27.68	27.92	449,400	-0.50	1.76
AIMT	Aimmune Therap	23.22	22.45	22.66	1,995,200	0.16	0.71
AINV	Apollo Investment Company	16.61	16.40	16.57	405,200	0.17	1.04
AIQ	Global X Future Analytics Tech ETF	16.48	16.24	16.27	1,800	-0.12	0.72
AIRG	Airgain Inc	12.33	11.79	12.00	64,700	-0.13	1.07
AIRR	Rba American Industrial Renaissance ETF	26.91	26.72	26.72	1,200	-0.06	0.23
AIRT	Air T Inc	14.76	13.49	14.76	11,300	1.23	9.09
AIRTP	Air T Inc Funding Alpha Income Trust	2.397	2.390	2.390	500	-0.010	0.42
AIRTW	Air T Inc Funding WT	0.0500	0.0500	0.0500	1,200	-0.0002	0.40
AKAM	Akamai Technologies	89.97	88.78	89.43	2,874,200	0.17	0.19
AKBA	Akebia Therapeutics	4.650	4.465	4.510	4,066,400	-0.010	0.22
AKCA	Akcea Therapeutics Inc	22.79	21.74	22.46	416,300	-0.01	0.04
AKER	Akers Biosciences	0.5200	0.4660	0.4967	229,200	-0.0023	0.46
AKRO	Akero Therapeutics Inc	19.50	17.78	18.88	911,800	0.87	4.83
AKRX	Akorn Inc	4.250	3.640	4.100	3,963,800	0.430	11.72
AKTS	Akoustis Technologies Inc	8.336	7.812	8.230	895,900	0.320	4.05
AKTX	Akari Therapeutics	1.970	1.880	1.940	175,100	0.010	0.52
ALAC	Alberton Acquisition Corp	10.19	10.19	10.19	200	0.03	0.30
ALACR	Alberton Acquisition Corp Rights	0.2300	0.2300	0.2300	300	0.0200	9.52
ALACW	Alberton Acquisition Corp WT	0.1200	0.1000	0.1200	2,200	0.0000	0.00
ALBO	Albireo Pharma Inc	23.99	23.29	23.49	94,100	0.11	0.47
ALCO	Alico Inc	34.62	33.03	33.13	39,700	-1.17	3.41
ALDR	Alder Biopharma	18.72	18.60	18.64	7,129,100	-0.02	0.11
ALDX	Aldeyra Therapeu	6.110	5.750	5.920	460,100	0.160	2.78
ALEC	Alector Inc	20.00	18.44	19.92	3,656,000	1.42	7.68
ALGN	Align Technology	188.2	179.5	186.5	2,798,800	6.2	3.43
ALGR	Allegro Merger Corp	10.16	10.11	10.16	160,100	0.04	0.40
ALGRR	Allegro Merger Corp Right	0.2500	0.2500	0.2500	200	0.0000	0.00
ALGRU	Allegro Merger Corp Unit	10.50	10.50	10.50	200	0.00	0.00
ALGRW	Allegro Merger Corp WT	0.2100	0.2100	0.2100	100	0.0100	5.00
ALGT	Allegiant Travel Com	152.5	150.1	150.3	151,600	-1.2	0.76
ALIM	Alimera Sciences Inc	0.5000	0.4412	0.5000	248,100	0.0315	6.72
ALJJ	Alj Regional Hold	1.530	1.400	1.520	53,200	0.080	5.56
ALKS	Alkermes Plc	21.38	20.75	21.20	3,913,100	-0.02	0.09
ALLK	Allakos Inc	88.73	82.00	87.37	1,373,300	4.67	5.65
ALLO	Allogene Therapeutics Inc	33.80	32.33	32.99	2,471,000	0.27	0.83
ALLT	Allot Communications	8.000	7.850	7.910	20,100	-0.040	0.50
ALNA	Allena Pharmaceuticals Inc	4.290	4.218	4.290	26,600	0.070	1.66
ALNY	Alnylam Pharmaceuticals	87.19	84.77	86.50	1,279,700	1.90	2.25
ALOT	Astronova Inc	15.95	15.51	15.71	75,800	0.06	0.38
ALPN	Alpine Immune Sciences Inc	4.350	4.150	4.350	14,300	0.190	4.57
ALRM	Alarm.com	49.54	48.13	48.89	421,900	0.51	1.05
ALRN	Aileron Therapeutics Inc	1.0200	0.8701	0.8941	352,200	-0.0289	3.13
ALRS	Alerus Financial Corp	21.93	21.80	21.91	13,400	0.05	0.21
ALSK	Alaska Commun Sys	1.740	1.710	1.720	54,700	-0.010	0.58
ALT	Altimmune Inc	2.140	2.020	2.110	120,500	0.070	3.43
ALTM	Altus Midstream Company	3.050	2.890	3.030	1,118,800	0.090	3.06
ALTR	Altair Engineering Inc Cl A	34.71	33.46	34.07	1,300,500	-0.47	1.36
ALTY	G-X Super Dividend Alternatives ETF	15.00	14.95	14.96	5,100	0.01	0.09
ALXN	Alexion Pharm Inc	107.0	104.1	106.3	2,598,200	0.7	0.62
ALYA	Alithya Group Inc Cl A	2.930	2.710	2.710	46,800	-0.190	6.55
AMAG	Amag Pharmaceuticals	13.45	12.09	13.09	1,911,600	1.03	8.54
AMAL	Amalgamated Bk	16.06	15.56	15.57	331,600	-0.08	0.51
AMAT	Applied Materials	52.02	50.87	50.96	11,651,400	-0.72	1.39
AMBA	Ambarella Inc	65.04	63.69	63.76	2,350,400	-0.90	1.39
AMBC	Ambac Financial Group	19.95	19.57	19.86	371,600	0.03	0.15
AMBCW	Ambac Financial Group	9.280	8.554	9.280	3,600	0.030	0.32
AMCA	Russell 1000 Pure US Rev Ishares ETF	29.11	29.11	29.11	100	0.02	0.07
AMCI	Amci Acquisition Corp Cl A	10.05	10.04	10.05	2,000	0.04	0.36
AMCIU	Amci Acquisition Corp Unit	10.32	10.26	10.28	5,800	0.03	0.29
AMCIW	Amci Acquisition Corp WT	0.3200	0.3200	0.3200	3,700	-0.0100	3.03
AMCX	Amc Networks Cl A	49.79	48.57	49.27	988,300	0.19	0.39
AMD	Adv Micro Devices	30.47	29.65	30.05	83,555,500	-0.24	0.79
AMED	Amedisys Inc	136.1	131.5	135.4	721,300	3.3	2.53
AMEH	Apollo Medical Holdings Inc	21.50	20.05	21.41	2,792,000	1.20	5.94
AMGN	Amgen Inc	199.3	195.8	196.9	6,907,300	1.3	0.66
AMKR	Amkor Technology	9.340	8.940	9.040	2,325,800	-0.290	3.11
AMNB	American Natl Bksh	36.00	34.55	36.00	67,100	0.88	2.51
AMOT	Allied Motion Tech	39.35	37.34	38.93	45,800	0.64	1.67
AMPH	Amphastar Pharma	21.21	20.57	20.73	733,200	-0.24	1.14
AMR	Alta Mesa Resources Inc	0.0925	0.0850	0.0900	4,693,900	0.0046	5.39
AMRB	American River Bkshs	13.63	13.44	13.63	13,800	0.23	1.72
AMRH	Ameri Holdings Inc	0.2480	0.2125	0.2199	5,148,800	-0.0332	13.12
AMRHW	Ameri Holdings Inc WT	0.0300	0.0300	0.0300	900	-0.0398	57.02
AMRK	A-Mark Precious Meta	12.04	11.06	12.04	8,600	0.64	5.63
AMRN	Amarin Corp Ads	17.18	16.77	16.84	4,877,700	-0.10	0.59
AMRS	Amyris Inc	4.420	4.180	4.390	1,154,500	0.010	0.23
AMRWW	Alta Mesa Resources Inc WT	0.0029	0.0025	0.0029	31,900	0.0004	16.00
AMSC	Amer Superconductor	9.300	8.470	9.070	539,700	0.390	4.49
AMSF	Amerisafe Inc	67.33	65.83	67.10	302,900	1.08	1.64
AMSWA	Amer Software Inc	15.26	14.77	15.08	355,900	0.15	1.00
AMTB	Mercantil Bank Holding Cl A	20.55	19.79	20.09	952,500	-0.35	1.71
AMTBB	Mercantil Bank Holding Cl B	15.33	15.05	15.05	1,000	-0.08	0.51
AMTD	TD Ameritrade HD	50.00	49.20	49.27	2,022,800	-0.39	0.79
AMTX	Aemetis Inc	1.200	1.092	1.190	104,900	0.010	0.85
AMWD	Amer Woodmark Cp	87.75	84.00	84.51	443,500	-3.02	3.45
AMZN	Amazon.com Inc	1,831	1,781	1,794	5,555,800	-27	1.50
ANAB	Anaptysbio Inc	42.30	40.70	41.21	594,100	-0.54	1.29
ANAT	Amer Natl Insurance	127.0	122.5	123.1	165,200	-0.2	0.19
ANCN	Anchiano Therapeutics Ltd ADR	2.620	2.450	2.545	29,300	0.035	1.39
ANDA	Andina Acquisition Corp III	9.940	9.920	9.940	187,400	-0.030	0.30
ANDAR	Andina Acquisition Corp III Right	0.3100	0.3100	0.3100	300	0.0100	3.33
ANDAU	Andina Acquisition Corp III Unit	10.43	10.43	10.43	52,000	0.01	0.10
ANDAW	Andina Acquisition Corp III WT	0.2001	0.2000	0.2001	1,500	-0.0099	4.71
ANDE	Andersons Inc	27.02	26.15	26.22	1,696,600	-0.62	2.31
ANGI	Homeservices Inc	7.630	7.050	7.050	1,908,400	-0.360	4.86
ANGO	Angiodynamics Inc	19.32	18.72	19.25	451,400	0.54	2.89
ANIK	Anika Therapeutics	54.61	53.03	53.12	420,100	-0.61	1.14
ANIP	ANI Pharma Inc	74.05	71.98	72.42	272,200	-0.27	0.37
ANIX	Anixa Biosciences Inc	4.439	4.260	4.300	52,600	-0.030	0.69
ANSS	Ansys Inc	220.5	215.3	216.6	594,100	-2.5	1.13
ANTE	Airnet Technology Inc	0.9890	0.9700	0.9760	9,300	0.0056	0.58
ANY	Sphere 3D Corp	1.380	1.318	1.380	7,800	0.050	3.76
AOBC	American Outdoor Brands Corp	6.155	5.960	6.080	1,318,400	0.050	0.83
AOSL	Alpha and Omega Semi	13.22	12.87	13.04	194,100	-0.10	0.76
APDN	Applied Dna Scns	0.3098	0.2700	0.2764	681,800	-0.0250	8.29
APDNW	Applied Dna Sci Wrnt	0.0100	0.0092	0.0092	46,700	-0.0008	8.00
APEI	American Pub. Edu.	23.85	22.63	23.01	400,000	-0.74	3.12
APEN	Apollo Endosurgery Inc	3.790	3.300	3.790	14,500	0.370	10.82
APEX	Apex Global Brands Inc	0.6300	0.5550	0.5550	45,700	-0.0499	8.25
APLS	Apellis Pharmaceuticals Inc	26.17	25.25	25.57	994,900	0.09	0.35
APLT	Applied Therapeutics Inc	10.84	9.60	10.52	143,700	0.71	7.24
APM	Aptorum Group Ltd Cl A	16.85	16.58	16.74	1,300	-0.04	0.24
APOG	Apogee Entrpr Inc	42.13	40.66	40.80	381,300	-1.31	3.11
APOP	Cellect Biotechnology Ltd	0.5369	0.5103	0.5171	47,200	-0.0169	3.16
APOPW	Cellect Biotechnology Ltd	0.1896	0.1896	0.1896	500	0.1684	794.34
APPF	Appfolio Cl A	102.69	94.00	96.80	411,600	-3.59	3.58
APPN	Appian Corp Cl A	49.07	47.06	48.65	1,291,400	1.08	2.27
APPS	Digital Turbine	6.960	6.717	6.950	2,107,600	0.180	2.66
APTO	Aptose Bioscns	2.418	2.290	2.360	179,500	-0.100	4.07
APTX	Aptinyx Inc	4.080	3.740	3.850	298,700	0.090	2.39
APVO	Aptevo Therapeutics Inc	0.6900	0.6605	0.6900	472,100	0.0214	3.20
APWC	Asia Pacific Wire & Cable	1.819	1.810	1.819	5,400	-0.001	0.05
APXTU	Apex Technology Acquisition Corp	10.15	10.13	10.15	108,700	0.02	0.20
APYX	Apyx Medical Corp	7.380	6.960	7.330	245,500	0.060	0.83
AQB	Aquabounty Technologies Inc	2.780	2.620	2.780	252,000	-0.030	1.07
AQMS	Aqua Metals Inc	1.905	1.770	1.840	414,200	0.030	1.66
AQST	Aquestive Therapeutics Inc	3.390	3.110	3.110	149,100	-0.110	3.42
ARAV	Aravive Inc	8.350	7.770	8.350	98,800	0.270	3.34
ARAY	Accuray Incorporated	3.060	2.880	2.970	2,505,500	0.080	2.77
ARCB	Arcbest Corp	30.84	30.00	30.69	501,500	0.52	1.72
ARCC	Ares Capital Corp	18.89	18.77	18.85	1,516,500	-0.02	0.11
ARCE	Arco Platform Ltd Cl A	46.07	42.00	46.03	63,400	0.73	1.61
ARCI	Applnc Rcycl CT Amer	4.550	4.200	4.270	78,500	-0.350	7.58
ARCT	Arcturus Therapeutics Ltd	13.77	12.12	13.22	513,600	0.92	7.48
ARDS	Aridis Pharmaceuticals Inc	7.930	7.400	7.410	12,100	-0.190	2.50
ARDX	Ardelyx Inc	5.219	4.800	5.170	1,045,600	0.290	5.94
AREC	American Resources Corp	0.7300	0.6500	0.6800	83,100	-0.0100	1.45
AREX	Approach Res. Inc	0.1740	0.1550	0.1672	454,500	-0.0016	0.95
ARGX	Argenx Se Ads	125.8	124.2	125.4	134,500	-1.0	0.81
ARKR	Ark Restaurants Cp	20.94	20.15	20.94	4,700	0.27	1.28
ARLP	Alliance Resource Pt	15.99	15.65	15.98	408,000	0.24	1.52
ARNA	Arena Pharmaceuticals	51.84	49.95	51.07	1,011,100	-0.12	0.23
AROW	Arrow Financial Corp	35.00	33.60	34.51	60,100	0.64	1.89
ARPO	Aerpio Pharmaceuticals Inc	0.7200	0.6700	0.7200	46,700	0.0200	2.86
ARQL	Arqule Inc	8.530	7.980	8.390	7,848,800	0.370	4.61
ARTL	Artelo Biosciences Inc	2.340	2.200	2.200	14,700	0.000	0.00
ARTLW	Artelo Biosciences Inc WT	0.6700	0.5920	0.5920	3,300	-0.0380	6.03
ARTNA	Artesian Res Cp A	36.86	35.95	36.33	53,500	-0.44	1.20
ARTW	Art S Way MFG Company	2.210	2.030	2.210	17,000	0.110	5.24
ARTX	Arotech Corp	2.290	2.250	2.260	68,700	-0.020	0.88
ARVN	Arvinas Inc	25.65	24.32	24.49	283,500	-0.08	0.33
ARWR	Arrowhead Pharma	29.53	28.32	28.86	2,600,400	-0.23	0.79
ARYA	Arya Sciences Acquisiton Corp Cl A	10.20	10.20	10.20	1,400	0.00	0.00
ARYAU	Arya Sciences Acquisiton Corp Unit	10.95	10.94	10.94	1,400	-0.03	0.27
ARYAW	Arya Sciences Acquisiton Corp WT	1.590	1.590	1.590	200	0.000	0.00
ASET	Flexshares Real Assets Allocation Index	30.06	29.96	29.99	2,300	-0.05	0.16
ASFI	Asta Funding Inc	6.990	6.760	6.990	10,000	0.100	1.45
ASLN	Aslan Pharmaceuticals Ltd ADR	1.865	1.760	1.800	5,300	-0.150	7.69
ASMB	Assembly Biosciences	14.81	13.95	14.11	388,200	-0.40	2.76
ASML	Asml Hldg NY Reg	250.9	244.7	245.8	838,100	-3.8	1.52
ASNA	Ascena Retail Group	0.3138	0.2673	0.2900	35,636,900	-0.0141	4.64
ASND	Ascendis Pharma Ads	109.9	106.6	109.5	251,300	1.8	1.67
ASPS	Altisource Portfolio	21.39	20.91	20.97	161,100	-0.23	1.08
ASPU	Aspen Group Inc	5.470	5.260	5.450	55,500	0.130	2.44
ASRT	Assertio Therapeutics Inc	1.400	1.300	1.380	1,830,100	0.060	4.55
ASRV	Ameriserv Financial	4.200	4.120	4.200	14,100	0.080	1.94
ASRVP	Ameriserv Fin Cap	29.60	29.60	29.60	300	-0.23	0.76
ASTC	Astrotech Corp	2.500	1.950	2.120	1,067,500	-0.030	1.40
ASTE	Astec Inds Inc	32.35	31.40	32.09	332,500	0.14	0.44
ASUR	Asure Software	6.760	6.470	6.710	123,900	0.120	1.82
ASV	Asv Holdings Inc	7.040	7.040	7.040	200	0.000	0.00
ASYS	Amtech Systems Inc	5.430	5.220	5.270	16,000	-0.100	1.86
ATAI	Ata Inc ADR	1.836	1.780	1.800	3,900	0.010	0.56
ATAX	Amer First Mf Inv	7.990	7.893	7.990	124,100	0.110	1.40
ATEC	Alphatec Holdings	5.970	5.610	5.660	1,451,500	-0.220	3.74
ATEX	Pdvwireless	39.63	37.79	37.89	260,400	-1.68	4.25
ATHE	Alterity Therapeutics Ltd.	1.200	1.120	1.161	9,500	0.006	0.50
ATHX	Athersys Inc	1.450	1.390	1.440	960,300	-0.010	0.69
ATIF	Atif Holdings Limited	3.200	2.888	2.980	51,700	-0.030	1.00
ATIS	Attis Industries Inc	0.8114	0.7310	0.8114	29,300	0.0507	6.66
ATISW	Attis Industries Inc WT	0.0240	0.0234	0.0234	1,500	0.0049	26.49
ATLC	Atlanticus Hldg Cp	9.600	8.460	8.610	162,800	-0.320	3.58
ATLO	Ames Natl Corp	28.97	27.20	28.97	51,800	1.33	4.81
ATNI	Atn International	60.76	59.26	60.40	126,700	0.68	1.14
ATNX	Athenex Inc	14.39	13.78	14.24	3,376,500	0.15	1.06
ATOM	Atomera Inc	3.700	3.510	3.660	36,200	0.100	2.81
ATOS	Atossa Genetics Inc	2.080	2.030	2.080	90,700	0.020	0.97
ATRA	Atara Biotherap	15.94	15.10	15.81	2,471,400	0.58	3.81
ATRC	Atricure Inc	26.00	25.50	25.61	492,800	-0.39	1.50
ATRI	Atrion Corp	804.0	793.0	802.6	25,200	9.6	1.21
ATRO	Astronics Cp	32.81	31.04	31.19	1,439,600	-0.73	2.29
ATRS	Antares Pharma	3.660	3.490	3.550	1,373,200	-0.070	1.93
ATSG	Air Transport	22.07	21.26	21.74	544,400	-0.20	0.91
ATVI	Activision Blizzard	55.48	54.52	54.76	7,505,500	-0.25	0.45
ATXI	Avenue Therapeutics Inc	6.190	6.000	6.190	6,600	0.130	2.15
AUB	Atlantic Union Bancshares Corp	39.35	38.23	38.28	898,100	-0.92	2.35
AUBN	Auburn Natl Bncp	45.00	42.88	45.00	5,800	1.80	4.17
AUDC	Audiocodes Ltd	21.15	20.38	20.77	266,300	-0.03	0.14
AUPH	Aurinia Pharm Ord	6.370	6.020	6.060	796,700	-0.110	1.78
AUTL	Autolus Therapeutics Plc ADR	13.35	12.50	13.09	137,100	0.51	4.05
AUTO	Autoweb Inc	2.600	2.340	2.600	14,900	0.090	3.59
AVAV	Aerovironment Inc	62.07	60.32	61.27	662,600	0.12	0.20
AVCO	Avalon Globocare	2.600	2.290	2.380	353,600	-0.150	5.93
AVDL	Avadel Pharmaceuticals Plc	3.450	3.290	3.370	269,100	0.060	1.81
AVDR	Avedro Inc	27.04	26.27	26.77	398,600	0.37	1.40
AVEO	Aveo Pharmaceuticals	1.0100	0.9510	0.9755	1,718,100	0.0177	1.85
AVGO	Broadcom Ltd	288.4	281.8	284.3	3,689,300	-6.4	2.20
AVGR	Avinger Inc	1.090	1.050	1.080	256,900	0.010	0.93
AVID	Avid Tech Inc	6.350	6.180	6.210	317,600	-0.060	0.96
AVNW	Aviat Networks Inc	14.45	14.00	14.45	13,300	0.26	1.83
AVRO	Avrobio Inc	18.55	17.53	18.04	1,230,100	-0.16	0.88
AVT	Avnet Inc	44.08	43.22	43.30	1,762,800	-0.11	0.25
AVXL	Anavex Lf SC	3.530	3.260	3.530	698,700	0.220	6.65
AWRE	Aware Inc	3.050	2.800	2.910	66,800	0.160	5.82
AWSM	Cool Holdings Inc	1.560	1.410	1.470	486,200	0.020	1.38
AXAS	Abraxas Petro Corp	0.6097	0.5575	0.5866	1,024,700	-0.0112	1.87
AXDX	Accelerate Diagnosti	21.62	21.06	21.39	216,800	0.11	0.52
AXGN	Axogen Inc	14.42	14.02	14.15	601,300	-0.07	0.49
AXGT	Axovant Sciences Ltd	7.910	7.400	7.770	126,500	0.240	3.19
AXLA	Axcella Health Inc	6.335	6.170	6.290	9,800	0.090	1.45
AXNX	Axonics Modulation Technologies Inc	31.62	29.81	31.17	242,300	1.37	4.60
AXSM	Axsome Thera	28.31	27.10	28.13	877,500	0.76	2.78
AXTI	Axt Inc	3.850	3.690	3.710	315,000	-0.130	3.39
AY	Atlantica Yield Plc	24.34	23.94	24.04	418,200	-0.26	1.07
AYTU	Aytu Bioscience Inc	1.450	1.350	1.350	81,600	-0.040	2.88
AZPN	Aspen Technology	130.5	125.7	126.9	524,900	-2.2	1.68
AZRX	Azurrx Biopharma Inc	1.0200	0.9800	1.0000	275,400	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.176.189
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,118	-65	0.80
DJI	26,935	-160	0.59
SP500	2,992	-15	0.49
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	1,508	18	1.19
BDI	1,200	49	4.26
HSI	30,063	-253	0.83