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	64.26	63.16	63.59	4,806,900	-0.80	1.24
AAL	American Airlines Gp	37.53	36.50	36.75	10,645,800	-1.07	2.83
AAME	Atlantic Amer Cp	3.030	2.810	3.030	500	0.050	1.68
AAOI	Applied Optoelect	21.39	20.47	20.99	477,900	-0.35	1.64
AAON	Aaon Inc	41.41	39.17	39.28	480,200	-1.68	4.10
AAPL	Apple Inc	195.0	189.5	193.5	36,928,200	2.1	1.11
AAWW	Atlas Air Ww	54.98	53.40	54.17	309,000	-1.06	1.92
AAXJ	All Country Asia Ex Japan Ishares MSCI	66.45	65.36	66.20	774,500	0.05	0.08
AAXN	Axon Inc	50.02	48.04	49.95	777,800	0.37	0.75
ABAC	Aoxin Tianli Grp	1.600	1.530	1.530	3,800	-0.050	3.16
ABCB	Ameris Bancorp	44.74	43.43	44.53	691,200	0.01	0.02
ABCD	Cambium Learning Grp	14.43	14.39	14.41	391,800	-0.03	0.21
ABDC	Alcentra Capital Com	6.390	6.150	6.320	69,900	0.030	0.48
ABEO	Abeona Therapeutics	8.320	7.650	8.250	449,200	0.200	2.48
ABEOW	Abeona Thera Wts	3.815	3.815	3.815	400	0.565	17.38
ABIL	Ability Inc	3.020	2.840	2.900	13,400	-0.020	0.68
ABIO	Arca Biopharma Inc	0.6000	0.5400	0.5600	198,400	0.0200	3.70
ABMD	Abiomed Inc	332.2	315.4	319.8	752,800	-1.0	0.31
ABTX	Allegiance Banc CS	38.50	37.72	38.27	48,800	-0.23	0.60
ABUS	Arbutus Biopharma Cp	4.800	4.400	4.710	170,400	0.130	2.84
ACAD	Acadia Pharmaceutica	19.24	18.12	18.93	1,740,900	0.30	1.61
ACBI	Atlantic Capital	17.68	17.14	17.36	235,700	0.11	0.64
ACER	Acer Therapeutics Inc	25.99	24.13	25.58	19,900	1.40	5.79
ACET	Aceto Cp	1.930	1.760	1.790	133,100	-0.060	3.24
ACGL	Arch Capital Grp Ltd	28.35	27.95	28.26	702,300	-0.04	0.14
ACGLO	Arch Capital Group Ltd ADR	22.39	22.14	22.20	40,900	-0.12	0.54
ACGLP	Arch Capital Group Ltd	21.81	21.73	21.80	23,300	-0.10	0.46
ACHC	Acadia Healthcr Co	39.31	28.02	32.55	11,578,500	-5.31	14.03
ACHN	Achillion Pharmaceut	2.900	2.650	2.880	2,293,400	0.160	5.88
ACHV	Achieve Life Sciences Inc	1.880	1.740	1.790	38,100	-0.030	1.65
ACIA	Acacia Communica	45.42	43.65	45.01	526,500	0.07	0.16
ACIU	AC Immune S.A.	9.840	9.405	9.770	35,200	0.120	1.24
ACIW	Aci Worldwide Inc	29.63	28.63	29.52	516,800	0.29	0.99
ACLS	Axcelis Tech Inc	17.57	16.59	17.56	305,900	0.54	3.17
ACMR	Acm Research Inc	11.45	10.87	11.23	30,900	-0.29	2.52
ACNB	Acnb Corp	40.50	38.16	38.51	17,100	-0.59	1.51
ACOR	Acorda Therapeutics	19.88	18.56	19.78	429,700	0.81	4.27
ACRS	Aclaris Therapts	8.880	8.480	8.810	636,900	0.130	1.50
ACRX	Acelrx Pharmaceutica	2.940	2.780	2.930	2,302,300	0.090	3.17
ACST	Acasti Pharma	0.7580	0.7150	0.7300	677,000	-0.0200	2.67
ACT	Advisorshares Vice ETF	24.98	24.66	24.96	3,500	0.07	0.28
ACTG	Acacia Res-Acacia	3.150	3.000	3.060	109,500	-0.090	2.86
ACWI	ACWI Ishares MSCI ETF	69.73	68.92	69.58	4,191,300	0.18	0.26
ACWX	ACWI Ex US Ishares MSCI ETF	44.65	44.19	44.58	2,264,500	0.02	0.04
ADAP	Adaptimmune Ther Ads	5.560	5.205	5.430	618,000	-0.070	1.27
ADBE	Adobe Systems Inc	240.1	235.4	238.9	2,897,300	-1.1	0.44
ADES	Advanced Emissions Solutions Inc	10.040	9.750	9.870	166,100	0.160	1.65
ADI	Analog Devices	89.96	87.64	89.48	3,167,900	-0.34	0.38
ADIL	Adial Pharmaceuticals Inc	1.450	1.220	1.440	6,800	0.056	4.05
ADILW	Adial Pharmaceuticals Inc Warrant	0.3700	0.3700	0.3700	100	-0.1300	26.00
ADMA	Adma Biologics	5.180	5.000	5.150	89,500	0.120	2.39
ADMP	Adamis Pharmaceuticl	2.780	2.600	2.600	217,600	-0.180	6.47
ADMS	Adamas Pharma	11.00	10.43	10.82	696,500	-0.02	0.18
ADOM	Adomani Inc	0.5390	0.4800	0.4850	630,500	-0.0500	9.35
ADP	Automatic Data Procs	147.8	145.4	146.6	5,416,700	-0.7	0.48
ADRA	Asia 50 ADR Index Fund Bldrs	30.00	30.00	30.00	400	-0.15	0.50
ADRD	Devd Mkts 100 ADR Index Fund Bldrs	20.92	20.92	20.92	300	-0.06	0.29
ADRE	Emrg Mkts 50 ADR Index Fund Bldrs	38.36	38.05	38.31	5,100	0.04	0.10
ADRO	Aduro Biotech	3.440	3.210	3.280	881,000	-0.010	0.30
ADRU	Europe Select ADR Index Fund Bldrs	20.30	20.29	20.30	3,500	-0.02	0.10
ADSK	Autodesk Inc	136.0	132.5	134.0	1,956,400	-0.3	0.19
ADTN	Adtran Inc	13.73	13.45	13.64	257,700	-0.14	1.02
ADUS	Addus Homecare Corpo	72.79	68.64	72.28	146,100	1.98	2.82
ADVM	Adverum Biotechnlgs	3.950	3.690	3.820	763,400	0.090	2.41
ADXS	Advaxis Inc	0.5100	0.4400	0.5000	548,800	0.0500	11.11
AEGN	Aegion Corp	19.16	18.43	18.79	216,100	-0.23	1.21
AEHR	Aehr Test Systems	2.010	1.910	1.910	151,300	-0.090	4.50
AEIS	Advanced Energy	43.60	41.26	43.46	346,700	0.50	1.16
AEMD	Aethlon Medical	1.250	1.180	1.180	106,600	-0.060	4.84
AERI	Aerie Pharmaceutical	43.41	41.07	42.87	554,700	0.14	0.33
AETI	American Electric Te	0.5300	0.4900	0.5000	88,500	-0.0250	4.76
AEY	Addvantage Techs Grp	1.380	1.370	1.370	2,200	0.000	0.00
AEYE	Audioeye Inc	6.450	6.060	6.300	10,100	0.240	3.96
AEZS	Aeterna Zentaris	2.940	2.620	2.900	3,728,900	0.360	14.17
AFH	Atlas Fincl Hld Ord	10.85	10.15	10.31	21,300	0.17	1.68
AFHBL	Atlas Financial Holdings Inc 6.625%	25.43	25.43	25.43	300	0.17	0.67
AFIN	American Finance Trust Inc. Class A	14.14	13.03	14.14	499,700	1.01	7.69
AFMD	Affimed N.V.	4.300	4.040	4.260	550,000	0.130	3.15
AFSI	Amtrust Financial	14.10	13.97	14.03	870,500	-0.08	0.57
AGEN	Agenus Inc	2.250	2.070	2.110	854,300	-0.080	3.65
AGFS	Agrofresh Solutions	4.950	4.640	4.870	157,100	0.210	4.51
AGFSW	Agrofresh Sol Wrrnts	0.2400	0.1500	0.1800	3,600	-0.0150	7.69
AGIO	Agios Pharmaceutical	70.70	66.83	69.64	553,900	2.37	3.52
AGLE	Aeglea Biothera	8.360	7.800	8.310	120,400	0.240	2.97
AGMH	Agm Group Holdings Inc. Class A	39.99	26.15	38.00	13,700	2.02	5.61
AGNC	American Capital Age	17.71	17.31	17.62	16,720,300	0.25	1.44
AGNCB	American Cap Agy Cor	25.48	25.41	25.46	8,200	0.01	0.04
AGNCN	Agnc Investment Corp	25.57	25.44	25.55	3,500	0.04	0.16
AGND	Wisdomtree Neg Duration US Agg Bond Fund	44.20	43.32	43.97	3,400	-0.35	0.79
AGRX	Agile Therap	0.8750	0.8190	0.8550	331,900	0.0150	1.79
AGTC	Applied Genetic Tech	7.030	6.760	6.860	43,100	-0.040	0.58
AGYS	Agilysys Inc	16.54	15.88	16.11	65,100	-0.14	0.86
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.89	47.56	47.63	5,900	0.08	0.17
AHPA	Avista Healthcare Public Acquisition	10.63	10.00	10.15	1,800	-0.32	3.06
AHPAU	Avista Healthcare Public Acquisition	10.36	10.36	10.36	300	0.15	1.51
AHPAW	Avista Healthcare Public Acquisition	0.2200	0.1900	0.2100	63,200	0.0100	5.00
AHPI	Allied Healthcare	2.070	1.980	2.010	7,300	0.010	0.50
AIA	Asia 50 Ishares ETF	57.65	56.77	57.46	93,500	-0.16	0.28
AIHS	Senmiao Technology Limited	4.560	4.390	4.560	14,200	0.110	2.47
AIMC	Altra Indtl Mtn	34.05	33.03	34.01	719,500	0.35	1.04
AIMT	Aimmune Therap	29.83	28.34	29.62	500,400	0.04	0.14
AINV	Apollo Investment Co	5.240	5.190	5.220	1,007,000	-0.020	0.38
AIPT	Precision Therapeutics Inc	0.8800	0.8100	0.8200	51,400	-0.0150	1.80
AIQ	Global X Future Analytics Tech ETF	13.91	13.78	13.91	33,400	-0.08	0.57
AIRG	Airgain Inc	13.00	12.50	12.81	90,300	-0.15	1.16
AIRR	Rba American Industrial Renaissance ETF	25.29	25.01	25.29	43,900	0.08	0.32
AIRT	Air T Inc	35.20	33.25	33.25	5,100	-0.75	2.21
AKAM	Akamai Technologies	70.14	68.75	69.87	1,179,500	0.41	0.59
AKAO	Achaogen Inc	1.840	1.560	1.640	1,109,100	-0.135	7.61
AKBA	Akebia Therapeutics	8.290	7.650	7.970	734,900	0.050	0.63
AKCA	Akcea Therapeutics Inc	30.40	28.00	29.98	532,300	1.81	6.43
AKER	Akers Biosciences	1.640	1.230	1.230	1,109,800	-0.370	23.13
AKRX	Akorn Inc	7.000	6.740	6.850	2,325,900	-0.100	1.44
AKTS	Akoustis Technologies Inc	4.880	4.580	4.700	197,400	-0.100	2.08
AKTX	Akari Therapeutics	1.780	1.730	1.750	10,500	0.040	2.34
ALACU	Alberton Acquisition Corporation Unit	10.08	10.06	10.08	15,700	0.00	0.00
ALBO	Albireo Pharma Inc	26.90	24.94	26.44	36,900	0.76	2.96
ALCO	Alico Inc	33.48	32.84	33.21	4,900	-0.15	0.45
ALDR	Alder Biopharma	13.43	12.70	13.27	544,000	0.27	2.08
ALDX	Aldeyra Therapeu	9.090	8.450	8.810	432,200	0.040	0.46
ALGN	Align Technology I	228.8	218.7	225.4	1,061,300	2.6	1.19
ALGR	Allegro Merger Corp	9.660	9.620	9.640	7,700	0.020	0.21
ALGRR	Allegro Merger Corp. Right	0.3900	0.3800	0.3900	300	-0.0100	2.50
ALGRU	Allegro Merger Corp. Unit	10.30	10.30	10.30	1,000	0.00	0.00
ALGRW	Allegro Merger Corp. Warrant	0.3600	0.3600	0.3600	100	0.0000	0.00
ALGT	Allegiant Travel Com	120.6	117.5	120.1	128,700	-1.3	1.08
ALIM	Alimera Sciences Inc	1.030	1.010	1.010	14,200	0.010	1.00
ALJJ	Alj Regional Hold	1.750	1.550	1.550	21,700	-0.030	1.90
ALKS	Alkermes Plc	34.98	33.46	34.49	833,400	0.40	1.17
ALLK	Allakos Inc	59.76	54.24	58.99	169,800	3.07	5.49
ALLO	Allogene Therapeutics Inc	28.50	26.66	27.98	463,200	1.05	3.90
ALLT	Allot Communications	7.090	6.980	7.050	206,800	-0.080	1.12
ALNA	Allena Pharmaceuticals Inc	9.230	8.390	8.610	15,000	0.070	0.82
ALNY	Alnylam Pharmaceut	73.69	68.03	73.16	883,200	3.79	5.46
ALOT	Astronova Inc	19.89	18.19	18.99	13,900	-0.27	1.40
ALPN	Alpine Immune Sciences Inc	5.300	5.120	5.260	10,600	0.120	2.33
ALQA	Alliqua Biomedical	1.770	1.640	1.675	3,400	-0.015	0.89
ALRM	Alarm.com	48.90	47.10	48.00	458,200	-0.91	1.86
ALRN	Aileron Therapeutics Inc	2.200	2.110	2.170	12,700	-0.080	3.56
ALSK	Alaska Commun Sys	1.540	1.495	1.510	39,600	0.010	0.67
ALT	Altimmune Inc	3.320	3.120	3.200	168,300	-0.080	2.44
ALTM	Altus Midstream Company	9.110	8.570	8.680	113,100	-0.140	1.59
ALTMW	Altus Midstream Company Warrants	0.9500	0.8900	0.9200	19,000	0.0300	3.37
ALTR	Altair Engineering Inc Class A	33.55	32.50	33.17	239,100	-0.20	0.60
ALTY	G-X Super Dividend Alternatives ETF	14.47	14.45	14.46	5,000	0.01	0.07
ALXN	Alexion Pharm Inc	120.2	116.2	118.6	1,321,300	-1.1	0.89
ALYA	Alithya Group Inc. Class A	4.050	3.955	4.000	3,800	-0.050	1.23
AMAG	Amag Pharmaceuticals	18.35	17.83	17.99	700,100	-0.01	0.06
AMAL	Amalgamated Bk	20.02	19.25	19.93	75,800	0.11	0.55
AMAT	Applied Materials	35.82	32.07	35.40	28,075,200	0.38	1.09
AMBA	Ambarella Inc	34.30	32.62	33.27	469,800	-1.43	4.12
AMBC	Ambac Financial Grp	18.16	17.65	17.77	409,100	-0.47	2.58
AMBCW	Ambac Financial Grp	8.710	8.100	8.540	7,200	-0.290	3.28
AMCA	Russell 1000 Pure US Rev Ishares ETF	27.40	27.40	27.40	600	0.51	1.90
AMCN	Airmedia Group Inc	0.3400	0.3000	0.3200	77,600	0.0050	1.59
AMCX	Amc Networks Cl A	59.86	58.25	58.89	581,400	-1.08	1.80
AMD	Adv Micro Devices	20.97	19.72	20.66	112,376,500	-0.83	3.86
AMDA	Amedica Corp	0.3160	0.2650	0.2900	481,300	0.0200	7.41
AMED	Amedisys Inc	128.6	121.4	125.9	1,035,100	3.9	3.21
AMEH	Apollo Medical Holdings Inc	22.66	21.35	21.77	38,200	-0.83	3.67
AMGN	Amgen Inc	195.2	191.7	194.2	3,862,400	1.7	0.90
AMKR	Amkor Technology	6.670	6.320	6.640	1,418,400	-0.030	0.45
AMMA	Alliance Mma Inc	0.3000	0.2750	0.2840	119,800	0.0050	1.79
AMNB	American Natl Bksh	36.99	36.30	36.37	5,500	-0.22	0.60
AMOT	Allied Motion Tech	46.74	45.67	46.48	33,700	-0.46	0.98
AMPH	Amphastar Pharma	21.60	20.39	20.67	510,600	-0.25	1.20
AMR	Alta Mesa Resources Inc	2.330	2.135	2.180	2,988,800	-0.105	4.60
AMRB	American River Bkshs	15.18	14.92	14.92	8,000	-0.58	3.74
AMRH	Ameri Holdings Inc	0.3200	0.2900	0.3100	1,662,100	-0.0050	1.59
AMRHW	Ameri Holdings Inc Warrant	0.0800	0.0300	0.0300	5,600	0.0000	0.00
AMRK	A-Mark Precious Meta	12.70	12.59	12.70	200	0.19	1.52
AMRN	Amarin Corp Ads	18.20	17.06	18.15	12,784,800	0.43	2.43
AMRS	Amyris Inc	4.040	3.190	3.980	5,678,500	0.115	2.98
AMRWW	Alta Mesa Resources Inc. Wt.	0.2500	0.1900	0.2200	240,700	-0.0250	10.20
AMSC	Amer Superconductor	9.070	8.610	8.880	98,000	0.040	0.45
AMSF	Amerisafe Inc	64.10	63.29	63.90	279,700	-0.16	0.25
AMSWA	Amer Software Inc	11.65	11.26	11.41	69,000	-0.22	1.89
AMTB	Mercantil Bank Holding Class A	16.75	15.80	16.75	3,700	-0.13	0.77
AMTBB	Mercantil Bank Holding Class B	15.50	12.96	14.50	5,000	-1.25	7.94
AMTD	TD Ameritrade HD	52.61	51.68	52.32	1,264,800	-0.29	0.55
AMTX	Aemetis Inc	0.9800	0.9000	0.9100	5,100	0.0100	1.11
AMWD	Amer Woodmark Cp	63.93	61.72	63.70	153,600	0.94	1.50
AMZN	Amazon.com Inc	1,614	1,573	1,593	6,066,000	-26	1.61
ANAB	Anaptysbio Inc	68.68	63.59	68.58	400,500	4.09	6.34
ANAT	Amer Natl Insurance	127.6	123.7	127.0	31,800	2.6	2.05
ANCB	Anchor Bancorp	25.77	25.77	25.77	200	-0.01	0.04
ANCX	Access National Corp	26.32	25.81	26.27	89,200	0.03	0.11
ANDE	Andersons Inc	33.33	32.55	32.96	115,900	-0.16	0.48
ANGI	Homeservices Inc	19.30	18.23	18.55	1,215,700	0.05	0.27
ANGO	Angiodynamics Inc	21.72	20.89	21.71	230,400	0.46	2.16
ANIK	Anika Therapeutics	36.05	34.39	35.71	99,200	0.80	2.29
ANIP	ANI Pharma Inc	53.24	51.01	52.93	98,000	0.94	1.81
ANIX	Anixa Biosciences Inc.	4.125	3.681	4.010	90,700	0.200	5.25
ANSS	Ansys Inc	159.5	154.1	158.3	488,600	-2.0	1.24
ANY	Sphere 3D Corp	3.090	1.980	2.310	3,871,400	0.230	11.06
AOBC	American Outdoor Brands Corp	13.93	13.31	13.57	827,700	-0.41	2.93
AOSL	Alpha and Omega Semi	10.85	10.43	10.82	97,300	0.03	0.28
APDN	Applied Dna Scns	1.110	1.060	1.080	28,600	-0.020	1.82
APDNW	Applied Dna Sci Wrnt	0.1000	0.1000	0.1000	200	0.0000	0.00
APEI	American Pub. Edu.	32.68	31.86	32.45	170,400	-0.03	0.09
APEN	Apollo Endosurgery Inc	3.520	3.320	3.510	219,300	0.160	4.78
APLS	Apellis Pharmaceuticals Inc	15.17	13.78	15.09	277,100	0.63	4.36
APOG	Apogee Entrpr Inc	37.36	35.79	36.21	350,000	-1.21	3.23
APOP	Cellect Biotechnology Ltd	4.240	4.100	4.220	3,800	-0.020	0.47
APOPW	Cellect Biotechnology Ltd	1.880	0.285	1.875	2,500	-0.015	0.79
APPF	Appfolio Cl A	58.14	56.95	57.85	131,500	-0.42	0.72
APPN	Appian Corporation Class A	27.90	26.80	27.55	412,900	0.33	1.21
APPS	Digital Turbine	1.662	1.605	1.640	188,000	-0.010	0.61
APRI	Apricus Biosc Inc	0.3000	0.2900	0.2900	290,500	-0.0100	3.33
APTI	Apptio Inc	37.80	37.65	37.71	1,590,000	0.00	0.00
APTO	Aptose Bioscns	2.350	2.060	2.300	231,400	0.240	11.65
APTX	Aptinyx Inc	23.80	22.06	23.39	37,700	0.88	3.91
APVO	Aptevo Therapeutics Inc	2.920	2.610	2.850	100,600	0.170	6.34
APWC	Asia Pacific Wire & Cable	2.250	2.200	2.200	1,000	-0.050	2.22
AQB	Aquabounty Technologies Inc	2.660	2.400	2.400	13,300	-0.160	6.25
AQMS	Aqua Metals Inc	2.530	2.450	2.470	185,000	-0.050	1.98
AQST	Aquestive Therapeutics Inc	17.30	15.88	16.86	72,100	0.05	0.30
AQXP	Aquinox Pharmaceutic	2.200	2.110	2.160	200,000	0.025	1.17
ARAV	Aravive Inc.	6.180	5.820	6.010	43,800	0.100	1.69
ARAY	Accuray Incorporated	4.739	4.555	4.710	600,700	0.100	2.17
ARCB	Arcbest Corp	40.67	39.49	40.14	321,300	-0.63	1.55
ARCC	Ares Capital Corp	17.37	17.21	17.22	1,483,100	-0.05	0.29
ARCE	Arco Platform Limited Class A	23.04	20.50	22.86	10,100	-0.12	0.52
ARCI	Applnc Rcycl Ct Amer	0.6200	0.5400	0.5700	63,600	-0.0550	8.80
ARCT	Arcturus Therapeutics Ltd	6.810	6.460	6.810	30,800	0.030	0.44
ARCW	Arc Group Worldwide	1.550	1.520	1.520	4,300	-0.120	7.32
ARDM	Aradigm Corp	1.0900	0.9000	1.0000	73,200	0.0000	0.00
ARDS	Aridis Pharmaceuticals Inc	12.62	12.26	12.62	400	0.14	1.12
ARDX	Ardelyx Inc	3.100	2.800	2.990	236,500	0.060	2.05
AREX	Approach Res. Inc	1.450	1.360	1.370	205,700	-0.040	2.84
ARGX	Argenx Se Ads	94.10	91.52	93.23	452,200	1.40	1.52
ARII	American Railcar Ind	70.18	69.95	69.99	315,800	-0.11	0.16
ARKR	Ark Restaurants Cp	24.44	23.16	23.24	3,200	0.07	0.30
ARLP	Alliance Resource Pt	19.75	19.44	19.56	197,800	-0.19	0.96
ARNA	Arena Pharmaceutical	42.93	39.77	41.68	1,598,900	2.13	5.39
AROW	Arrow Financial Corp	35.00	34.05	34.72	12,200	0.28	0.81
ARPO	Aerpio Pharmaceuticals Inc	2.050	1.910	1.950	14,100	-0.040	2.01
ARQL	Arqule Inc	4.010	3.760	4.000	642,500	0.090	2.30
ARRS	Arris Group Inc	30.72	30.56	30.67	10,559,000	-0.08	0.26
ARRY	Array Biopharma Inc	16.68	15.42	16.38	2,835,000	0.67	4.26
ARTNA	Artesian Res Cp A	36.76	36.13	36.14	10,000	-0.66	1.79
ARTW	Art S Way MFG Co I	2.380	2.250	2.260	53,700	-0.080	3.42
ARTX	Arotech Corp	2.840	2.750	2.750	48,300	-0.060	2.14
ARVN	Arvinas Inc.	16.63	14.99	16.43	40,500	0.77	4.92
ARWR	Arrowhead Pharma	13.54	12.80	13.39	1,666,800	0.41	3.16
ARYAU	Arya Sciences Acquisiton Corp. Unit	10.40	10.36	10.36	3,200	-0.02	0.19
ASCMA	Ascent Capital Group	0.9900	0.8700	0.8900	41,300	0.0400	4.71
ASET	Flexshares Real Assets Allocation Index	27.08	26.95	26.98	10,900	0.10	0.37
ASFI	Asta Funding Inc	4.480	3.710	4.200	45,500	0.700	20.00
ASLN	Aslan Pharmaceuticals Limited ADR	5.150	5.150	5.150	200	0.050	0.98
ASMB	Assembly Biosciences	24.98	22.98	24.67	129,600	0.28	1.15
ASML	Asml Hldg NY Reg	171.0	167.9	169.0	3,096,800	-7.8	4.41
ASNA	Ascena Retail Grp	3.880	3.540	3.640	3,360,900	-0.270	6.91
ASND	Ascendis Pharma Ads	60.19	58.00	59.41	167,700	1.40	2.41
ASNS	Arsanis Inc	1.320	1.170	1.280	104,700	0.060	4.92
ASPS	Altisource Portfolio	22.38	21.99	22.27	78,300	-0.23	1.02
ASPU	Aspen Group Inc	5.450	5.190	5.310	26,700	0.090	1.72
ASRT	Assertio Therapeutics Inc	5.785	5.460	5.490	1,944,300	-0.270	4.69
ASRV	Ameriserv Financial	4.320	4.230	4.230	7,700	-0.040	0.94
ASRVP	Ameriserv Fin Cap	27.65	27.65	27.65	300	-0.09	0.32
ASTC	Astrotech Corp	3.200	3.030	3.150	27,600	0.130	4.30
ASTE	Astec Inds Inc	37.94	33.64	34.55	330,700	0.01	0.01
ASUR	Asure Software	6.360	6.020	6.200	360,600	-0.080	1.27
ASV	Asv Holdings Inc	3.250	3.150	3.160	2,400	0.010	0.32
ASYS	Amtech Systems Inc	5.350	5.100	5.300	134,300	0.010	0.19
ATAI	Ata Inc ADR	1.0900	0.9800	1.0000	135,600	-0.0400	3.85
ATAX	Amer First Mf Inv	5.760	5.610	5.760	91,700	-0.010	0.17
ATEC	Alphatec Holdings	2.930	2.815	2.840	55,800	-0.080	2.74
ATHN	Athenahealth Inc	131.8	131.4	131.4	2,307,000	-0.2	0.17
ATHX	Athersys Inc	2.050	1.870	2.010	514,900	0.120	6.35
ATIS	Attis Industries Inc	0.2650	0.2400	0.2600	178,000	-0.0100	3.70
ATISW	Attis Industries Inc. WT	0.0600	0.0600	0.0600	100	0.0000	0.00
ATLC	Atlanticus Hldg Cp	3.400	3.160	3.160	2,000	-0.170	5.11
ATLO	Ames Natl Corp	28.40	27.69	28.18	7,600	-0.22	0.77
ATNI	Atn International	86.53	83.89	86.12	109,700	2.23	2.66
ATNX	Athenex Inc	11.98	11.24	11.98	356,300	0.72	6.39
ATOM	Atomera Inc	3.480	3.310	3.450	23,500	0.150	4.55
ATOS	Atossa Genetics Inc	1.290	1.120	1.220	143,500	-0.090	6.87
ATRA	Atara Biotherap	37.64	35.18	37.28	1,111,700	1.43	3.99
ATRC	Atricure Inc	32.56	31.28	32.22	130,600	0.32	1.00
ATRI	Atrion Corp	734.9	724.1	725.0	6,300	-0.1	0.02
ATRO	Astronics Cp	31.49	29.81	31.41	159,800	0.13	0.42
ATRS	Antares Pharma	3.410	3.300	3.380	856,800	-0.020	0.59
ATSG	Air Transport	19.55	19.00	19.44	341,900	0.21	1.09
ATTU	Attunity Ltd	23.34	21.87	22.85	422,300	0.45	2.01
ATVI	Activision Blizzard	53.10	50.86	50.94	10,695,700	-2.62	4.89
ATXI	Avenue Therapeutics Inc	5.620	5.010	5.520	214,100	0.420	8.24
AUBN	Auburn Natl Bncp I	38.16	36.75	37.30	4,300	-0.20	0.53
AUDC	Audiocodes Ltd	11.15	10.84	11.11	90,400	-0.06	0.54
AUPH	Aurinia Pharm Ord	5.530	5.280	5.490	328,900	0.160	3.00
AUTL	Autolus Therapeutics Plc ADR	36.81	32.64	34.99	73,000	-0.72	2.02
AUTO	Autoweb Inc	2.200	2.020	2.160	22,900	0.040	1.89
AVAV	Aerovironment Inc	100.8	97.0	100.0	230,700	1.9	1.92
AVCO	Avalon Globocare	2.790	2.790	2.790	400	0.010	0.36
AVDL	Avadel Pharmaceuticals Plc	3.400	3.310	3.320	112,500	-0.060	1.78
AVEO	Aveo Pharmaceuticals	1.920	1.770	1.890	1,803,200	0.040	2.16
AVGO	Broadcom Ltd	239.2	231.7	237.6	3,600,500	1.3	0.54
AVGR	Avinger Inc	0.3100	0.2900	0.3000	422,900	-0.0050	1.64
AVID	Avid Tech Inc	6.990	6.110	6.520	677,400	-0.140	2.10
AVNW	Aviat Networks Inc	15.33	14.82	14.92	4,100	-0.41	2.67
AVRO	Avrobio Inc. Common Stock	27.80	24.00	26.87	86,900	-1.13	4.04
AVT	Avnet Inc	43.87	41.80	43.60	1,422,300	0.75	1.75
AVXL	Anavex Lf SC	2.440	2.330	2.430	207,500	0.040	1.67
AWRE	Aware Inc	3.550	3.500	3.500	5,900	-0.090	2.51
AWSM	Cool Holdings Inc	3.660	3.100	3.250	137,100	-0.110	3.27
AXAS	Abraxas Petro Corp	1.800	1.700	1.740	870,500	-0.010	0.57
AXDX	Accelerate Diagnosti	14.79	14.12	14.43	245,800	-0.01	0.07
AXGN	Axogen Inc	32.91	31.51	31.96	319,000	-1.03	3.12
AXNX	Axonics Modulation Technologies Inc.	15.50	14.93	15.05	135,700	-0.10	0.66
AXON	Axovant Sciences Ltd	2.010	1.900	2.000	520,900	0.080	4.17
AXSM	Axsome Thera	3.220	2.750	2.820	277,300	-0.150	5.05
AXTI	Axt Inc	5.700	5.450	5.540	343,800	-0.170	2.98
AY	Atlantica Yield Plc	19.99	19.50	19.86	536,700	0.50	2.58
AYTU	Aytu Bioscience Inc	1.0150	0.9500	0.9500	192,600	-0.0500	5.00
AZPN	Aspen Technology	83.73	81.83	82.67	680,600	-0.79	0.95
AZRX	Azurrx Biopharma Inc	2.360	2.140	2.250	29,200	-0.040	1.75

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.234.13.175
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,248	-11	0.15
DJI	25,413	124	0.49
SP500	2,736	6	0.22
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	1,221	8	0.69
BDI	1,200	49	4.26
HSI	30,063	-253	0.83