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	68.45	67.51	67.86	13,072,400	0.27	0.40
AAL	American Airlines Gp	42.19	40.27	40.81	6,744,100	-1.17	2.79
AAME	Atlantic Amer Cp	2.590	2.350	2.550	1,400	-0.100	3.77
AAOI	Applied Optoelect	33.79	32.67	33.56	738,100	0.35	1.05
AAON	Aaon Inc	39.30	38.60	38.80	169,800	-0.50	1.27
AAPL	Apple Inc	222.8	219.7	222.2	24,554,300	1.4	0.63
AAWW	Atlas Air Ww	62.80	61.90	62.60	370,200	0.25	0.40
AAXJ	All Country Asia Ex Japan Ishares MSCI	70.85	70.58	70.69	485,100	0.25	0.35
AAXN	Axon Inc	67.34	63.83	66.97	665,900	3.35	5.27
ABAC	Aoxin Tianli Grp	2.150	2.070	2.080	34,500	-0.020	0.95
ABCB	Ameris Bancorp	47.50	47.00	47.05	225,300	-0.40	0.84
ABCD	Cambium Learning Grp	11.97	11.74	11.84	122,400	-0.02	0.17
ABDC	Alcentra Capital Com	6.340	6.180	6.250	53,400	-0.045	0.71
ABEO	Abeona Therapeutics	14.00	13.56	13.75	561,200	0.03	0.18
ABEOW	Abeona Thera Wts	8.530	8.530	8.530	1,000	-0.020	0.23
ABIL	Ability Inc	3.980	3.630	3.660	245,700	-0.490	11.81
ABIO	Arca Biopharma Inc	0.6700	0.5150	0.5630	1,701,600	0.0430	8.27
ABMD	Abiomed Inc	445.7	419.1	441.5	1,198,500	21.9	5.22
ABTX	Allegiance Banc CS	43.50	42.80	42.85	8,800	-0.50	1.15
ABUS	Arbutus Biopharma Cp	9.950	9.550	9.900	202,200	0.400	4.21
ACAD	Acadia Pharmaceutica	21.85	20.01	21.41	5,239,000	1.56	7.86
ACBI	Atlantic Capital	17.45	17.00	17.05	66,900	-0.25	1.45
ACER	Acer Therapeutics Inc	31.35	30.06	30.57	87,700	0.58	1.93
ACET	Aceto Cp	2.990	2.830	2.830	177,000	-0.090	3.08
ACGL	Arch Capital Grp Ltd	30.03	29.64	29.65	740,300	-0.26	0.87
ACGLO	Arch Capital Group Ltd ADR	23.75	23.39	23.70	35,900	-0.05	0.21
ACGLP	Arch Capital Group Ltd	23.34	23.06	23.20	37,200	-0.09	0.39
ACHC	Acadia Healthcr Co	36.12	35.42	35.50	813,100	-0.50	1.39
ACHN	Achillion Pharmaceut	3.670	3.510	3.530	636,300	0.020	0.57
ACHV	Achieve Life Sciences Inc	3.030	2.800	2.840	81,500	-0.040	1.39
ACIA	Acacia Communica	40.92	39.73	40.26	498,500	0.00	0.00
ACIU	AC Immune S.A.	8.700	8.350	8.400	37,200	0.030	0.36
ACIW	Aci Worldwide Inc	28.68	28.30	28.63	267,600	0.25	0.88
ACLS	Axcelis Tech Inc	20.35	19.98	20.15	181,200	-0.10	0.49
ACMR	Acm Research Inc	11.98	11.20	11.29	30,900	-0.35	3.01
ACNB	Acnb Corp	38.45	37.65	37.95	6,400	0.20	0.53
ACOR	Acorda Therapeutics	19.10	18.50	18.55	530,100	-0.20	1.07
ACRS	Aclaris Therapts	15.38	14.81	15.01	168,300	-0.21	1.38
ACRX	Acelrx Pharmaceutica	4.700	3.900	4.150	2,420,700	-0.450	9.78
ACSF	American Capital Sen	3.535	3.500	3.510	148,600	-8.740	71.35
ACST	Acasti Pharma	0.8500	0.7500	0.7700	1,728,400	-0.0650	7.78
ACT	Advisorshares Vice ETF	27.09	26.89	26.95	7,600	-0.04	0.15
ACTG	Acacia Res-Acacia	3.250	3.100	3.150	340,000	0.000	0.00
ACWI	ACWI Ishares MSCI ETF	74.66	74.44	74.49	1,031,000	0.15	0.20
ACWX	ACWI Ex US Ishares MSCI ETF	48.19	48.04	48.08	706,400	0.23	0.48
ACXM	Acxiom Cp	51.25	50.32	50.73	542,500	-0.32	0.63
ADAP	Adaptimmune Ther Ads	12.25	11.76	11.94	229,100	0.05	0.42
ADBE	Adobe Systems Inc	268.4	264.2	267.8	2,298,000	3.8	1.42
ADES	Advanced Emissions Solutions Inc	11.83	11.60	11.75	52,000	0.17	1.47
ADI	Analog Devices	93.49	90.55	92.56	6,037,100	-2.44	2.57
ADIL	Adial Pharmaceuticals Inc	3.150	2.830	2.850	59,800	-0.060	2.06
ADILW	Adial Pharmaceuticals Inc Warrant	0.4000	0.4000	0.4000	200	-0.1900	32.20
ADMA	Adma Biologics	6.560	6.200	6.420	243,900	0.130	2.07
ADMP	Adamis Pharmaceuticl	3.850	3.550	3.750	2,886,700	0.250	7.14
ADMS	Adamas Pharma	20.05	19.00	19.93	405,700	0.80	4.18
ADOM	Adomani Inc	0.6000	0.5700	0.5800	176,900	-0.0200	3.33
ADP	Automatic Data Procs	150.6	146.5	148.9	2,763,600	-0.2	0.12
ADRA	Asia 50 ADR Index Fund Bldrs	32.53	32.46	32.50	800	0.09	0.28
ADRD	Devd Mkts 100 ADR Index Fund Bldrs	22.71	22.71	22.71	1,500	0.14	0.63
ADRE	Emrg Mkts 50 ADR Index Fund Bldrs	40.26	40.04	40.23	13,600	0.28	0.70
ADRO	Aduro Biotech	6.160	5.700	5.900	381,800	-0.050	0.84
ADRU	Europe Select ADR Index Fund Bldrs	22.20	22.09	22.09	400	0.12	0.55
ADSK	Autodesk Inc	155.6	153.0	155.4	1,473,000	2.6	1.68
ADTN	Adtran Inc	18.45	18.05	18.20	235,000	-0.05	0.27
ADUS	Addus Homecare Corpo	72.30	70.00	72.20	98,000	1.20	1.69
ADVM	Adverum Biotechnlgs	6.050	5.850	6.000	317,900	0.000	0.00
ADXS	Advaxis Inc	0.9340	0.8750	0.9000	843,900	-0.0200	2.17
ADXSW	Advaxis Inc Wts	0.0400	0.0200	0.0300	42,200	-0.0200	40.00
AEGN	Aegion Corp	24.91	24.32	24.71	111,100	0.14	0.57
AEHR	Aehr Test Systems	2.540	2.440	2.510	99,900	0.005	0.20
AEIS	Advanced Energy	53.55	51.00	51.10	544,900	-2.90	5.37
AEMD	Aethlon Medical	1.220	1.150	1.190	60,400	0.010	0.85
AERI	Aerie Pharmaceutical	59.30	58.15	58.40	390,500	-0.50	0.85
AETI	American Electric Te	0.7500	0.7000	0.7350	81,100	-0.0050	0.68
AEY	Addvantage Techs Grp	1.410	1.350	1.400	6,600	0.010	0.72
AEYE	Audioeye Inc	8.600	8.480	8.600	400	0.000	0.00
AEZS	Aeterna Zentaris	1.730	1.700	1.710	32,800	0.000	0.00
AFH	Atlas Fincl Hld Ord	10.35	10.25	10.30	17,700	0.00	0.00
AFHBL	Atlas Financial Holdings Inc 6.625%	25.25	25.23	25.25	800	-0.01	0.04
AFIN	American Finance Trust Inc. Class A	16.89	15.57	15.62	631,900	-0.70	4.29
AFMD	Affimed N.V.	4.750	4.050	4.600	2,685,800	0.200	4.55
AFSI	Amtrust Financial	14.66	14.50	14.63	722,500	0.03	0.21
AGEN	Agenus Inc	2.200	2.100	2.110	1,069,000	-0.040	1.86
AGFS	Agrofresh Solutions	6.830	6.530	6.650	133,100	0.080	1.22
AGFSW	Agrofresh Sol Wrrnts	0.2300	0.2200	0.2300	600	0.0000	0.00
AGIO	Agios Pharmaceutical	76.81	74.49	75.84	365,200	0.33	0.44
AGLE	Aeglea Biothera	9.360	8.950	9.270	139,600	0.350	3.92
AGMH	Agm Group Holdings Inc. Class A	25.93	24.00	24.46	8,300	1.69	7.42
AGNC	American Capital Age	18.88	18.70	18.80	4,641,400	0.03	0.16
AGNCB	American Cap Agy Cor	25.90	25.82	25.88	34,600	0.00	0.00
AGNCN	Agnc Investment Corp	26.51	26.42	26.46	45,600	0.04	0.15
AGND	Wisdomtree Neg Duration US Agg Bond Fund	44.02	43.98	44.02	2,800	0.00	0.00
AGRX	Agile Therap	0.4600	0.3200	0.3900	5,227,900	0.0500	14.71
AGTC	Applied Genetic Tech	6.750	5.050	6.300	1,413,000	1.300	26.00
AGYS	Agilysys Inc	16.46	16.00	16.10	61,600	-0.13	0.80
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.14	47.89	47.92	10,900	-0.10	0.21
AHPA	Avista Healthcare Public Acquisition	10.20	10.12	10.14	45,400	0.02	0.20
AHPAU	Avista Healthcare Public Acquisition	10.34	10.22	10.25	57,000	0.03	0.29
AHPAW	Avista Healthcare Public Acquisition	0.2000	0.1700	0.1900	1,200	-0.0200	9.52
AHPI	Allied Healthcare	2.335	2.177	2.335	1,800	0.015	0.65
AIA	Asia 50 Ishares ETF	62.80	62.52	62.71	36,500	0.29	0.46
AIHS	Senmiao Technology Limited	5.120	5.000	5.000	7,000	-0.290	5.48
AIMC	Altra Indtl Mtn	43.10	41.93	42.15	3,696,200	-0.65	1.52
AIMCV	Altra Industrial Motion Corp	42.93	41.95	42.00	72,800	-0.75	1.75
AIMT	Aimmune Therap	27.90	27.52	27.77	326,900	0.33	1.20
AINV	Apollo Investment Co	5.520	5.460	5.470	754,800	-0.020	0.36
AIPT	Precision Therapeutics Inc	1.0250	0.9800	0.9900	127,200	0.0000	0.00
AIQ	Global X Future Analytics Tech ETF	15.87	15.81	15.85	11,800	0.07	0.44
AIRG	Airgain Inc	13.47	12.93	13.38	25,400	0.32	2.45
AIRR	Rba American Industrial Renaissance ETF	28.20	28.06	28.14	13,800	-0.03	0.11
AIRT	Air T Inc	34.00	33.08	34.00	900	1.10	3.34
AKAM	Akamai Technologies	73.50	72.75	72.83	1,388,700	-0.04	0.05
AKAO	Achaogen Inc	4.490	4.140	4.150	619,700	-0.250	5.68
AKBA	Akebia Therapeutics	8.630	8.260	8.500	310,000	0.120	1.43
AKCA	Akcea Therapeutics Inc	37.73	31.77	37.18	590,300	4.10	12.39
AKER	Akers Biosciences	0.2800	0.2500	0.2600	4,795,600	0.0120	4.84
AKRX	Akorn Inc	13.11	12.81	12.84	1,522,900	-0.17	1.31
AKTS	Akoustis Technologies Inc	8.390	7.930	7.950	88,500	-0.360	4.33
AKTX	Akari Therapeutics	2.070	2.020	2.070	5,600	0.030	1.47
ALBO	Albireo Pharma Inc	32.65	31.68	32.26	24,800	0.49	1.54
ALCO	Alico Inc	33.95	33.75	33.75	19,200	-0.10	0.30
ALDR	Alder Biopharma	17.20	16.70	16.90	578,200	0.15	0.90
ALDX	Aldeyra Therapeu	10.100	8.650	9.900	291,700	0.250	2.59
ALGN	Align Technology I	398.9	389.1	393.0	613,200	4.0	1.03
ALGR	Allegro Merger Corp	9.600	9.550	9.600	40,500	0.050	0.52
ALGRR	Allegro Merger Corp. Right	0.4200	0.4200	0.4200	900	0.0500	13.51
ALGRU	Allegro Merger Corp. Unit	10.40	10.35	10.35	12,400	-0.05	0.48
ALGRW	Allegro Merger Corp. Warrant	0.3600	0.3400	0.3500	445,300	0.0200	6.06
ALGT	Allegiant Travel Com	128.4	125.8	128.2	90,600	1.4	1.06
ALIM	Alimera Sciences Inc	1.0500	0.9700	0.9900	109,200	-0.0400	3.88
ALJJ	Alj Regional Hold	1.770	1.730	1.770	2,700	0.020	1.14
ALKS	Alkermes Plc	43.08	42.22	42.69	576,100	0.52	1.23
ALLK	Allakos Inc	47.59	46.33	46.54	126,500	-0.19	0.41
ALLT	Allot Communications	6.300	6.260	6.300	37,700	0.040	0.64
ALNA	Allena Pharmaceuticals Inc	10.55	10.15	10.24	36,700	-0.27	2.57
ALNY	Alnylam Pharmaceut	94.75	92.05	93.89	577,800	0.63	0.68
ALOT	Astronova Inc	22.15	21.25	21.80	6,500	0.00	0.00
ALPN	Alpine Immune Sciences Inc	6.500	6.360	6.390	12,800	-0.110	1.69
ALQA	Alliqua Biomedical	2.270	2.150	2.150	2,300	-0.020	0.92
ALRM	Alarm.com	57.79	56.26	56.96	381,300	0.30	0.53
ALRN	Aileron Therapeutics Inc	3.230	2.740	3.050	90,300	0.300	10.91
ALSK	Alaska Commun Sys	1.700	1.660	1.680	30,400	0.030	1.82
ALT	Altimmune Inc	14.27	12.55	13.09	181,300	-0.81	5.83
ALTR	Altair Engineering Inc Class A	42.40	41.36	41.95	295,200	0.67	1.62
ALTY	G-X Super Dividend Alternatives ETF	15.17	15.10	15.10	3,500	0.00	0.00
ALXN	Alexion Pharm Inc	130.5	128.3	129.0	2,055,700	0.5	0.37
AMAG	Amag Pharmaceuticals	21.53	20.20	21.45	665,700	0.90	4.38
AMAL	Amalgamated Bk	19.00	18.56	18.86	202,000	0.11	0.59
AMAT	Applied Materials	39.23	38.51	38.58	9,222,500	-0.52	1.33
AMBA	Ambarella Inc	38.61	37.82	37.87	519,500	-0.68	1.76
AMBC	Ambac Financial Grp	21.14	20.80	20.81	383,200	-0.23	1.09
AMBCW	Ambac Financial Grp	10.29	10.00	10.20	2,400	-0.29	2.76
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.72	28.72	28.72	100	-0.02	0.07
AMCN	Airmedia Group Inc	0.4000	0.3830	0.3950	128,800	-0.0050	1.25
AMCX	Amc Networks Cl A	65.36	64.08	65.33	408,700	0.63	0.97
AMD	Adv Micro Devices	33.60	32.19	32.57	118,570,100	-0.04	0.12
AMDA	Amedica Corp	0.2900	0.2400	0.2800	2,437,700	0.0450	19.15
AMED	Amedisys Inc	124.9	121.4	123.5	255,500	2.0	1.62
AMEH	Apollo Medical Holdings Inc	20.11	18.89	19.97	138,200	0.26	1.32
AMGN	Amgen Inc	208.9	206.3	206.5	2,556,100	-0.8	0.36
AMKR	Amkor Technology	7.870	7.580	7.600	1,618,100	-0.210	2.69
AMMA	Alliance Mma Inc	0.3300	0.2650	0.3100	826,500	0.0400	14.81
AMNB	American Natl Bksh	40.25	39.55	39.95	8,200	0.00	0.00
AMOT	Allied Motion Tech	54.80	48.81	52.41	82,800	3.59	7.35
AMPH	Amphastar Pharma	19.43	19.22	19.24	69,100	-0.14	0.72
AMR	Alta Mesa Resources Inc	4.340	4.145	4.160	1,757,400	0.010	0.24
AMRB	American River Bkshs	15.65	15.40	15.40	1,500	-0.38	2.41
AMRH	Ameri Holdings Inc	1.420	1.300	1.330	124,200	-0.010	0.75
AMRHW	Ameri Holdings Inc Warrant	0.2500	0.2500	0.2500	4,000	0.0700	38.89
AMRK	A-Mark Precious Meta	12.84	12.45	12.77	12,800	-0.06	0.47
AMRN	Amarin Corp Ads	14.64	11.96	13.00	106,330,700	0.60	4.84
AMRS	Amyris Inc	8.370	7.970	8.320	1,537,800	0.310	3.87
AMRWW	Alta Mesa Resources Inc. Wt.	0.5200	0.4000	0.4800	211,000	-0.0200	4.00
AMSC	Amer Superconductor	6.710	6.320	6.600	154,700	0.270	4.27
AMSF	Amerisafe Inc	63.20	62.35	62.40	34,800	-0.15	0.24
AMSWA	Amer Software Inc	11.95	11.74	11.91	91,000	0.09	0.76
AMTD	TD Ameritrade HD	55.14	54.34	55.04	1,920,100	0.16	0.29
AMTX	Aemetis Inc	1.120	1.000	1.050	107,400	-0.010	0.94
AMWD	Amer Woodmark Cp	83.60	81.80	81.90	163,400	-1.05	1.27
AMZN	Amazon.com Inc	1,976	1,939	1,975	4,538,400	40	2.08
ANAB	Anaptysbio Inc	101.49	93.00	94.46	726,800	-7.49	7.35
ANAT	Amer Natl Insurance	131.2	128.6	129.6	22,400	-1.5	1.17
ANCB	Anchor Bancorp	28.25	28.00	28.00	3,700	0.00	0.00
ANCX	Access National Corp	27.36	27.03	27.21	42,800	-0.07	0.26
ANDE	Andersons Inc	38.55	37.85	37.90	129,900	-0.55	1.43
ANGI	Homeservices Inc	22.72	22.03	22.64	624,300	0.22	0.98
ANGO	Angiodynamics Inc	23.96	23.46	23.85	129,900	0.39	1.66
ANIK	Anika Therapeutics	42.60	42.05	42.44	79,800	0.06	0.14
ANIP	ANI Pharma Inc	54.50	53.28	53.32	57,300	-0.24	0.45
ANSS	Ansys Inc	185.4	183.4	185.0	379,400	1.6	0.88
ANY	Sphere 3D Corp	0.2900	0.2400	0.2800	793,900	0.0400	16.67
AOBC	American Outdoor Brands Corp	15.67	14.96	15.46	1,220,100	0.26	1.71
AOSL	Alpha and Omega Semi	12.18	11.79	12.02	158,400	-0.13	1.07
APDN	Applied Dna Scns	1.840	1.470	1.560	1,396,000	0.100	6.85
APDNW	Applied Dna Sci Wrnt	0.3000	0.2400	0.2400	18,400	0.0500	26.32
APEI	American Pub. Edu.	31.85	30.90	31.60	91,800	0.30	0.96
APEN	Apollo Endosurgery Inc	7.050	6.830	7.040	4,400	0.100	1.44
APLS	Apellis Pharmaceuticals Inc	20.22	18.33	18.51	241,600	-0.52	2.73
APOG	Apogee Entrpr Inc	42.57	41.92	42.24	166,400	-0.26	0.61
APOP	Cellect Biotechnology Ltd	4.970	4.820	4.930	4,500	0.050	1.02
APPF	Appfolio Cl A	82.95	81.70	82.35	150,400	1.10	1.35
APPN	Appian Corporation Class A	34.89	34.07	34.23	254,500	-0.09	0.26
APPS	Digital Turbine	1.240	1.200	1.230	194,000	0.020	1.65
APRI	Apricus Biosc Inc	0.3200	0.2900	0.3100	1,267,200	0.0200	6.90
APTI	Apptio Inc	38.67	37.80	38.24	455,300	0.29	0.76
APTO	Aptose Bioscns	2.690	2.630	2.670	92,600	0.020	0.75
APTX	Aptinyx Inc	28.96	26.47	28.46	155,900	2.07	7.84
APVO	Aptevo Therapeutics Inc	5.210	5.000	5.090	61,200	0.050	0.99
APWC	Asia Pacific Wire & Cable	2.730	2.560	2.730	400	0.030	1.11
AQB	Aquabounty Technologies Inc	3.050	2.790	3.000	22,000	0.200	7.14
AQMS	Aqua Metals Inc	2.760	2.580	2.670	277,200	0.070	2.69
AQST	Aquestive Therapeutics Inc	18.05	17.17	17.50	173,900	0.34	1.98
AQXP	Aquinox Pharmaceutic	2.990	2.890	2.900	74,500	-0.010	0.34
ARAY	Accuray Incorporated	4.150	4.000	4.150	708,300	0.150	3.75
ARCB	Arcbest Corp	48.50	47.09	48.40	343,100	1.05	2.22
ARCC	Ares Capital Corp	17.40	17.33	17.34	1,579,400	-0.04	0.23
ARCI	Applnc Rcycl Ct Amer	1.030	0.960	1.020	119,500	-0.020	1.92
ARCT	Arcturus Therapeutics Ltd	9.670	9.400	9.400	37,900	-0.280	2.89
ARCW	Arc Group Worldwide	1.900	1.800	1.800	6,200	0.000	0.00
ARDM	Aradigm Corp	1.160	1.100	1.130	18,300	0.030	2.73
ARDS	Aridis Pharmaceuticals Inc	13.38	12.89	13.10	10,000	0.13	1.00
ARDX	Ardelyx Inc	4.450	4.270	4.400	309,600	0.100	2.33
AREX	Approach Res. Inc	2.330	2.210	2.220	236,500	-0.060	2.63
ARGX	Argenx Se Ads	81.18	78.53	79.56	480,500	1.68	2.16
ARII	American Railcar Ind	47.40	46.70	47.12	50,500	0.03	0.06
ARKR	Ark Restaurants Cp	23.90	23.66	23.66	800	0.66	2.87
ARLP	Alliance Resource Pt	20.30	19.85	20.20	334,600	0.05	0.25
ARNA	Arena Pharmaceutical	44.45	42.44	43.20	791,000	0.35	0.82
AROW	Arrow Financial Corp	37.90	37.65	37.65	9,900	0.15	0.40
ARPO	Aerpio Pharmaceuticals Inc	3.450	3.120	3.140	180,600	-0.060	1.88
ARQL	Arqule Inc	5.710	5.230	5.560	1,432,600	0.230	4.32
ARRS	Arris Group Inc	26.50	26.20	26.36	1,050,000	0.05	0.19
ARRY	Array Biopharma Inc	15.26	14.58	15.18	2,387,000	0.46	3.13
ARTNA	Artesian Res Cp A	36.65	35.85	36.46	13,200	0.58	1.62
ARTW	Art S Way MFG Co I	2.700	2.500	2.600	8,000	-0.060	2.26
ARTX	Arotech Corp	3.500	3.425	3.475	92,200	-0.025	0.71
ARWR	Arrowhead Pharma	19.45	18.53	19.37	1,249,700	0.67	3.58
ASCMA	Ascent Capital Group	2.500	2.100	2.470	690,200	0.180	7.86
ASET	Flexshares Real Assets Allocation Index	28.20	28.17	28.17	600	0.02	0.07
ASFI	Asta Funding Inc	4.100	3.850	4.100	14,400	0.000	0.00
ASLN	Aslan Pharmaceuticals Limited ADR	8.030	7.600	7.610	1,300	0.010	0.13
ASMB	Assembly Biosciences	38.42	36.38	36.46	118,400	-0.90	2.41
ASML	Asml Hldg NY Reg	192.4	189.2	190.2	515,800	-1.3	0.66
ASNA	Ascena Retail Grp	4.700	4.120	4.480	9,872,300	0.470	11.72
ASND	Ascendis Pharma Ads	67.56	66.28	66.81	48,700	-0.22	0.33
ASNS	Arsanis Inc	1.655	1.620	1.640	88,200	0.010	0.61
ASPS	Altisource Portfolio	34.61	33.21	33.70	74,400	-0.95	2.74
ASPU	Aspen Group Inc	7.170	6.960	7.070	165,700	-0.010	0.14
ASRT	Assertio Therapeutics Inc	6.160	5.930	5.980	342,300	-0.160	2.61
ASRV	Ameriserv Financial	4.400	4.300	4.300	2,500	-0.050	1.15
ASRVP	Ameriserv Fin Cap	28.55	28.11	28.16	1,700	0.05	0.18
ASTC	Astrotech Corp	3.300	2.850	3.050	258,000	-0.280	8.41
ASTE	Astec Inds Inc	52.28	50.35	50.66	181,100	-0.46	0.90
ASUR	Asure Software	12.75	12.22	12.52	286,900	0.23	1.87
ASV	Asv Holdings Inc	5.355	5.120	5.200	8,700	-0.200	3.70
ASYS	Amtech Systems Inc	5.830	5.610	5.800	65,800	0.150	2.65
ATAI	Ata Inc ADR	1.130	1.040	1.120	79,200	0.090	8.74
ATAX	Amer First Mf Inv	5.900	5.800	5.850	112,300	0.100	1.74
ATEC	Alphatec Holdings	3.400	3.210	3.270	149,400	0.010	0.31
ATHN	Athenahealth Inc	134.0	131.3	132.7	408,200	-0.5	0.37
ATHX	Athersys Inc	2.200	1.930	2.160	1,517,300	0.210	10.77
ATIS	Attis Industries Inc	0.2800	0.2600	0.2800	240,900	0.0200	7.69
ATISW	Attis Industries Inc. WT	0.0700	0.0700	0.0700	1,200	-0.0100	12.50
ATLC	Atlanticus Hldg Cp	3.050	2.925	3.030	10,200	0.040	1.34
ATLO	Ames Natl Corp	27.33	26.60	26.95	56,500	0.00	0.00
ATNI	Atn International	73.51	71.58	71.67	45,500	-0.59	0.82
ATNX	Athenex Inc	16.97	16.07	16.08	144,100	-0.78	4.63
ATOM	Atomera Inc	6.040	5.500	5.840	555,500	0.590	11.24
ATOS	Atossa Genetics Inc	1.750	1.620	1.630	140,900	-0.070	4.12
ATRA	Atara Biotherap	43.80	39.80	43.50	1,130,800	2.80	6.88
ATRC	Atricure Inc	35.71	35.04	35.20	136,000	-0.25	0.71
ATRI	Atrion Corp	686.3	660.0	677.5	13,900	15.8	2.38
ATRO	Astronics Cp	43.93	42.32	43.16	150,400	-0.29	0.67
ATRS	Antares Pharma	3.560	3.340	3.420	2,759,100	0.120	3.64
ATSG	Air Transport	21.31	20.78	20.79	315,100	-0.57	2.67
ATTU	Attunity Ltd	19.39	18.60	19.29	185,300	0.63	3.38
ATVI	Activision Blizzard	81.26	79.87	80.53	6,031,700	-0.07	0.09
ATXI	Avenue Therapeutics Inc	3.530	3.140	3.260	14,600	-0.010	0.31
AUBN	Auburn Natl Bncp I	39.83	38.06	38.31	15,800	-0.78	2.00
AUDC	Audiocodes Ltd	10.18	10.00	10.15	139,700	0.12	1.20
AUPH	Aurinia Pharm Ord	5.950	5.780	5.900	761,500	0.020	0.34
AUTL	Autolus Therapeutics Plc ADR	27.70	26.22	27.25	151,100	0.05	0.18
AUTO	Autoweb Inc	3.150	2.870	2.900	90,900	-0.250	7.94
AVAV	Aerovironment Inc	110.8	105.3	109.2	402,200	2.2	2.06
AVDL	Avadel Pharmaceuticals Plc	4.460	4.290	4.340	110,100	0.060	1.40
AVEO	Aveo Pharmaceuticals	3.210	2.830	3.150	6,356,000	0.320	11.31
AVGO	Broadcom Ltd	249.4	245.8	247.7	4,703,700	-1.8	0.72
AVGR	Avinger Inc	1.410	1.330	1.360	139,000	-0.020	1.45
AVHI	A V Homes Inc	21.48	21.45	21.45	242,700	-0.03	0.12
AVID	Avid Tech Inc	6.050	5.860	5.940	218,200	0.060	1.02
AVNW	Aviat Networks Inc	17.14	16.53	16.58	22,800	-0.60	3.49
AVRO	Avrobio Inc. Common Stock	53.16	48.35	52.26	314,400	2.12	4.23
AVT	Avnet Inc	47.07	46.06	46.11	1,091,200	-0.89	1.89
AVXL	Anavex Lf SC	2.750	2.550	2.730	302,200	0.170	6.64
AWRE	Aware Inc	3.640	3.600	3.600	5,700	0.000	0.00
AWSM	Cool Holdings Inc	14.44	9.50	10.30	1,443,700	-1.79	14.81
AXAS	Abraxas Petro Corp	2.570	2.380	2.390	1,456,100	-0.090	3.63
AXDX	Accelerate Diagnosti	23.71	22.30	22.55	323,200	-0.65	2.80
AXGN	Axogen Inc	38.35	36.75	37.50	628,500	0.85	2.32
AXON	Axovant Sciences Ltd	2.400	2.200	2.340	964,600	0.120	5.41
AXSM	Axsome Thera	3.450	3.150	3.400	161,200	0.100	3.03
AXTI	Axt Inc	7.590	7.250	7.275	180,500	-0.225	3.00
AY	Atlantica Yield Plc	20.66	20.30	20.33	132,400	-0.12	0.59
AYTU	Aytu Bioscience Inc	2.760	2.500	2.670	142,300	0.060	2.30
AZPN	Aspen Technology	113.5	112.1	112.8	382,600	1.1	0.96
AZRX	Azurrx Biopharma Inc	3.055	2.560	3.000	178,900	0.050	1.69

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.15.31
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,007	14	0.18
DJI	26,492	-70	0.26
SP500	2,916	-4	0.13
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	1,200	3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83