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	19.63	19.63	19.63	100	0.00	0.00
AAL	American Airlines Gp	28.30	27.70	28.06	1,981,469	0.13	0.47
AAME	Atlantic Amer Cp	2.500	2.340	2.500	827	0.040	1.63
AAOI	Applied Optoelect	10.85	10.51	10.63	174,140	-0.02	0.19
AAON	Aaon Inc	47.73	46.79	47.00	44,641	-0.76	1.59
AAPL	Apple Inc	236.3	234.3	234.7	12,141,073	-0.6	0.25
AAWW	Atlas Air Ww	22.89	22.40	22.55	100,253	0.00	0.00
AAXJ	All Country Asia Ex Japan Ishares MSCI	68.52	67.99	68.02	214,541	-0.69	1.00
AAXN	Axon Inc	51.48	49.80	50.08	496,910	-1.67	3.23
ABCB	Ameris Bancorp	42.10	40.66	40.89	313,218	-0.59	1.42
ABDC	Alcentra Capital Com	8.950	8.840	8.930	4,741	0.050	0.56
ABEO	Abeona Therapeutics	2.390	2.110	2.160	394,907	-0.100	4.42
ABEOW	Abeona Thera Wts	0.1900	0.1900	0.1900	1,000	0.0000	0.00
ABIL	Ability Inc	0.5400	0.4800	0.5100	26,395	-0.0100	1.92
ABIO	Arca Biopharma Inc	5.480	5.330	5.420	5,679	0.100	1.88
ABMD	Abiomed Inc	178.9	172.4	173.2	162,158	-3.4	1.91
ABTX	Allegiance Banc CS	35.13	34.48	34.72	98,771	-0.07	0.20
ABUS	Arbutus Biopharma Cp	0.9600	0.9000	0.9300	45,702	0.0014	0.15
ACAD	Acadia Pharmaceutica	40.31	39.46	39.76	569,905	-0.22	0.55
ACAM	Acamar Partners Acquisition Corp Cl A	9.850	9.850	9.850	150,000	0.000	0.00
ACAMU	Acamar Partners Acquisition Corp Units	10.15	10.13	10.13	4,000	-0.02	0.20
ACAMW	Acamar Partners Acquisition Corp WT	0.7500	0.7500	0.7500	1,000	0.0000	0.00
ACBI	Atlantic Capital	17.43	17.16	17.33	24,260	0.05	0.29
ACER	Acer Therapeutics Inc	3.320	3.040	3.100	24,114	0.040	1.31
ACGL	Arch Capital Grp Ltd	42.19	41.73	42.13	336,198	0.13	0.31
ACGLO	Arch Capital Group Ltd ADR	26.25	26.19	26.23	3,542	0.01	0.04
ACGLP	Arch Capital Group Ltd	25.57	25.50	25.55	12,810	-0.02	0.08
ACHC	Acadia Healthcr Company	30.68	30.04	30.21	155,933	-0.17	0.56
ACHN	Achillion Pharmaceuticals	6.210	6.110	6.140	3,264,790	-0.060	0.97
ACHV	Achieve Life Sciences Inc	1.580	1.510	1.510	48,563	-0.030	1.95
ACIA	Acacia Communica	65.00	64.77	64.82	40,639	-0.15	0.23
ACIU	AC Immune S.A.	4.940	4.830	4.830	8,899	-0.120	2.42
ACIW	Aci Worldwide Inc	31.50	30.72	30.79	129,398	-0.74	2.35
ACLS	Axcelis Tech Inc	18.15	17.71	17.78	42,016	-0.38	2.09
ACMR	Acm Research Inc	13.24	12.63	12.65	35,008	-0.59	4.46
ACNB	Acnb Corp	34.01	33.55	34.01	1,843	0.21	0.62
ACOR	Acorda Therapeutics	2.610	2.450	2.490	493,425	-0.090	3.49
ACRS	Aclaris Therapts	1.720	1.610	1.640	436,039	-0.020	1.20
ACRX	Acelrx Pharmaceutica	2.210	2.180	2.190	153,712	-0.020	0.90
ACST	Acasti Pharma	2.200	2.060	2.110	472,962	-0.070	3.21
ACT	Advisorshares Vice ETF	23.58	23.57	23.57	610	-0.05	0.22
ACTG	Acacia Res-Acacia	2.720	2.620	2.680	22,342	-0.010	0.37
ACTT	Act II Global Acquisition Corp. Cl A	9.910	9.900	9.900	5,000	0.050	0.51
ACTTU	Act II Global Acquisition Corp. Unit	10.40	10.21	10.39	4,400	0.01	0.12
ACTTW	Act II Global Acquisition Corp. WT	0.8800	0.8800	0.8800	600	-0.0042	0.48
ACWI	ACWI Ishares MSCI ETF	74.74	74.23	74.35	730,569	-0.36	0.48
ACWX	ACWI Ex US Ishares MSCI ETF	46.90	46.65	46.71	263,277	-0.16	0.34
ADAP	Adaptimmune Ther Ads	1.1000	0.9500	0.9500	963,528	-0.0499	4.99
ADBE	Adobe Systems Inc	269.7	262.1	263.5	2,389,683	-5.7	2.12
ADES	Advanced Emissions Solutions Inc	14.06	13.81	13.99	42,904	0.11	0.79
ADI	Analog Devices	110.4	108.4	108.7	647,372	-1.3	1.15
ADIL	Adial Pharmaceuticals Inc	1.690	1.590	1.630	34,582	0.030	1.88
ADILW	Adial Pharmaceuticals Inc WT	0.1000	0.1000	0.1000	1,500	-0.1000	50.00
ADMA	Adma Biologics	4.490	4.310	4.370	242,899	-0.050	1.13
ADMP	Adamis Pharmaceuticl	0.5900	0.5300	0.5400	548,226	-0.0219	3.90
ADMS	Adamas Pharma	4.020	3.850	3.890	140,200	-0.110	2.75
ADP	Automatic Data Procs	164.5	162.9	163.4	649,462	-0.5	0.29
ADPT	Adaptive Biotechnologies Corp	31.29	28.51	28.88	164,007	-2.14	6.90
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	31.12	31.12	31.12	228	-0.31	0.97
ADRD	Bldrs Developed Markets 100 ADR Index	21.35	21.35	21.35	318	0.11	0.52
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	39.77	39.53	39.54	2,337	-0.23	0.58
ADRO	Aduro Biotech	1.0800	1.0000	1.0000	339,352	-0.0800	7.41
ADRU	Bldrs Europe Select ADR Index Fund	20.59	20.59	20.59	100	0.27	1.33
ADSK	Autodesk Inc	144.5	138.9	139.2	1,191,524	-5.1	3.51
ADTN	Adtran Inc	9.850	9.620	9.680	82,052	-0.130	1.33
ADUS	Addus Homecare Corp	85.49	83.51	84.42	43,033	-0.11	0.13
ADVM	Adverum Biotechnlgs	7.100	6.550	6.590	547,038	-0.460	6.52
ADXS	Advaxis Inc	0.3400	0.3200	0.3300	2,316,131	0.0020	0.61
AEGN	Aegion Corp	21.69	21.10	21.21	50,084	-0.56	2.57
AEHR	Aehr Test Systems	1.860	1.820	1.840	22,401	0.000	0.00
AEIS	Advanced Energy	54.18	52.81	53.09	79,889	-0.92	1.70
AEMD	Aethlon Medical	5.090	4.470	4.800	6,647	0.190	4.12
AERI	Aerie Pharmaceuticals	21.42	19.97	20.77	1,041,173	-0.48	2.26
AESE	Allied Esports Entertainment Inc	4.840	4.640	4.750	6,862	0.090	1.93
AEY	Addvantage Techs Group	2.060	1.920	2.020	47,465	0.070	3.59
AEYE	Audioeye Inc	3.250	2.920	2.940	18,835	-0.170	5.47
AEZS	Aeterna Zentaris	1.190	1.000	1.100	374,549	0.100	10.00
AFH	Atlas Fincl Hld Ord	0.6100	0.5200	0.5466	335,807	-0.0722	11.67
AFHBL	Atlas Financial Holdings Inc 6.625%	7.480	7.050	7.295	19,000	0.295	4.21
AFIN	American Finance Trust Inc Cl A	14.28	14.05	14.20	166,983	-0.01	0.07
AFINP	American Finance Trust Inc Pfd Ser A	25.47	25.40	25.40	15,360	0.00	0.00
AFMD	Affimed N.V.	3.080	2.840	2.890	208,461	-0.170	5.56
AFYA	Afya Ltd Cl A	25.84	25.27	25.34	14,696	-0.46	1.78
AGBA	Agba Acquisition Limited	9.900	9.900	9.900	68,100	0.000	0.00
AGBAR	Agba Acquisition Ltd Right	0.2300	0.2300	0.2300	600	0.0000	0.00
AGBAU	Agba Acquisition Ltd Unit	10.19	10.17	10.18	2,300	-0.04	0.39
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0796	0.0796	3,000	-0.0004	0.50
AGEN	Agenus Inc	2.700	2.590	2.630	335,873	-0.050	1.87
AGFS	Agrofresh Solutions	2.310	2.220	2.310	22,654	0.030	1.32
AGFSW	Agrofresh Sol Wrrnts	0.0160	0.0155	0.0155	10,100	-0.0001	0.64
AGIO	Agios Pharmaceuticals	33.80	32.56	33.02	279,028	-0.72	2.13
AGLE	Aeglea Biothera	7.900	7.640	7.680	17,084	-0.220	2.78
AGMH	Agm Group Holdings Inc Cl A	20.00	19.36	19.36	2,863	-0.17	0.87
AGNC	American Capital Age	16.47	16.33	16.45	1,199,824	0.11	0.67
AGNCB	American Cap Agy Cor	25.73	25.58	25.72	4,121	0.09	0.35
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.31	25.23	25.29	52,300	0.02	0.08
AGNCN	Agnc Investment Corp	25.76	25.68	25.70	18,555	-0.01	0.04
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.24	25.18	25.21	15,968	-0.02	0.08
AGND	Wisdomtree Neg Duration US Agg Bond Fund	41.03	40.89	40.90	2,400	-0.01	0.02
AGRX	Agile Therap	1.220	1.160	1.180	371,089	-0.010	0.84
AGTC	Applied Genetic Tech	3.220	3.030	3.110	38,326	0.000	0.00
AGYS	Agilysys Inc	26.32	25.80	25.82	33,810	-0.57	2.16
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.84	47.82	47.84	857	-0.08	0.17
AHPI	Allied Healthcare	1.260	1.260	1.260	136	0.030	2.44
AIA	Asia 50 Ishares ETF	60.59	60.23	60.25	38,459	-0.63	1.03
AIHS	Senmiao Technology Ltd	0.4900	0.3250	0.3569	1,969,542	0.0174	5.13
AIMC	Altra Indtl Mtn	28.44	28.09	28.16	99,587	-0.16	0.56
AIMT	Aimmune Therap	25.25	24.92	25.00	213,283	-0.29	1.15
AINV	Apollo Investment Company	15.85	15.73	15.85	109,943	0.12	0.76
AIQ	Global X Future Analytics Tech ETF	16.10	15.88	15.88	4,558	-0.23	1.43
AIRG	Airgain Inc	10.95	10.55	10.66	13,429	-0.17	1.57
AIRR	Rba American Industrial Renaissance ETF	27.46	27.33	27.42	1,478	0.16	0.59
AIRT	Air T Inc	19.68	19.24	19.68	200	0.46	2.40
AIRTP	Air T Inc Funding Alpha Income Trust	2.490	2.440	2.460	5,208	0.010	0.41
AIRTW	Air T Inc Funding WT	0.0601	0.0508	0.0508	600	-0.0093	15.47
AKAM	Akamai Technologies	91.74	90.06	90.19	609,488	-1.15	1.26
AKBA	Akebia Therapeutics	4.410	4.120	4.170	240,386	-0.130	3.02
AKCA	Akcea Therapeutics Inc	19.17	18.29	18.44	164,083	-0.49	2.59
AKER	Akers Biosciences	0.4250	0.4020	0.4150	27,705	0.0052	1.27
AKRO	Akero Therapeutics Inc	20.98	19.55	19.96	37,933	-0.62	3.01
AKRX	Akorn Inc	4.910	4.600	4.690	1,179,053	-0.010	0.21
AKTS	Akoustis Technologies Inc	8.350	7.900	7.970	103,343	-0.250	3.04
AKTX	Akari Therapeutics	1.760	1.700	1.700	69,855	-0.040	2.30
ALAC	Alberton Acquisition Corp	10.23	10.23	10.23	5,300	-0.02	0.20
ALACR	Alberton Acquisition Corp Rights	0.2500	0.2400	0.2400	16,581	-0.0101	4.04
ALACU	Alberton Acquisition Corp Unit	10.50	10.49	10.49	800	-0.06	0.57
ALACW	Alberton Acquisition Corp WT	0.1100	0.1100	0.1100	1,100	-0.0100	8.33
ALBO	Albireo Pharma Inc	18.05	17.26	17.39	22,563	-0.49	2.74
ALCO	Alico Inc	33.99	33.69	33.69	1,911	-0.46	1.35
ALDR	Alder Biopharma	18.94	18.87	18.91	2,624,662	0.01	0.05
ALDX	Aldeyra Therapeu	5.920	5.590	5.590	60,378	-0.350	5.89
ALEC	Alector Inc	14.98	13.99	14.03	75,305	-1.02	6.78
ALGN	Align Technology	216.4	210.3	211.5	622,096	-2.4	1.11
ALGR	Allegro Merger Corp	10.17	10.11	10.17	200	0.04	0.39
ALGRR	Allegro Merger Corp Right	0.2300	0.2300	0.2300	100,000	0.0000	0.00
ALGRU	Allegro Merger Corp Unit	10.50	10.50	10.50	600	-0.01	0.10
ALGRW	Allegro Merger Corp WT	0.2400	0.2400	0.2400	1,900	0.0400	20.00
ALGT	Allegiant Travel Com	153.7	151.8	153.3	35,169	0.9	0.60
ALIM	Alimera Sciences Inc	0.3800	0.3300	0.3400	160,502	-0.0192	5.35
ALJJ	Alj Regional Hold	1.250	1.240	1.244	3,868	0.034	2.79
ALKS	Alkermes Plc	18.53	17.79	17.95	378,157	0.22	1.24
ALLK	Allakos Inc	73.35	72.14	72.30	116,634	-0.80	1.09
ALLO	Allogene Therapeutics Inc	27.75	26.85	27.04	97,261	-0.74	2.66
ALLT	Allot Communications	7.580	7.500	7.510	11,732	0.010	0.13
ALNA	Allena Pharmaceuticals Inc	5.250	4.870	4.960	75,865	-0.280	5.34
ALNY	Alnylam Pharmaceuticals	82.85	81.34	82.60	246,198	0.72	0.88
ALOT	Astronova Inc	16.36	15.87	15.98	18,772	-0.18	1.11
ALPN	Alpine Immune Sciences Inc	2.830	2.590	2.670	33,874	-0.030	1.11
ALRM	Alarm.com	47.67	46.69	46.70	163,436	-1.02	2.14
ALRN	Aileron Therapeutics Inc	0.4250	0.4001	0.4245	354,131	0.0108	2.61
ALRS	Alerus Financial Corp	21.49	21.25	21.38	839	0.11	0.52
ALSK	Alaska Commun Sys	1.680	1.660	1.660	11,049	-0.010	0.60
ALT	Altimmune Inc	2.030	1.990	2.000	17,134	0.010	0.50
ALTM	Altus Midstream Company	2.280	2.220	2.240	72,651	-0.020	0.88
ALTR	Altair Engineering Inc Cl A	35.06	33.68	33.83	51,859	-1.43	4.06
ALTY	G-X Super Dividend Alternatives ETF	14.78	14.74	14.75	1,993	0.02	0.14
ALXN	Alexion Pharm Inc	100.45	97.58	97.96	737,531	-2.03	2.03
ALYA	Alithya Group Inc Cl A	2.850	2.830	2.850	1,259	0.070	2.52
AMAG	Amag Pharmaceuticals	11.61	11.19	11.24	185,485	-0.18	1.58
AMAL	Amalgamated Bk	17.36	17.24	17.31	11,775	-0.09	0.52
AMAT	Applied Materials	52.41	51.04	51.35	3,527,289	-0.79	1.52
AMBA	Ambarella Inc	54.30	53.03	53.26	197,951	-1.10	2.02
AMBC	Ambac Financial Group	20.06	19.73	19.83	365,093	0.04	0.20
AMBCW	Ambac Financial Group	8.850	8.660	8.840	1,500	0.020	0.23
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.96	28.95	28.96	400	0.23	0.80
AMCI	Amci Acquisition Corp Cl A	10.05	10.03	10.05	540,600	0.01	0.10
AMCIU	Amci Acquisition Corp Unit	10.34	10.34	10.34	300	-0.01	0.10
AMCIW	Amci Acquisition Corp WT	0.3400	0.3400	0.3400	200	0.0200	6.25
AMCX	Amc Networks Cl A	47.88	47.42	47.60	118,009	-0.28	0.58
AMD	Adv Micro Devices	31.33	30.29	30.49	22,414,617	-0.65	2.09
AMED	Amedisys Inc	134.5	132.7	133.4	69,037	-1.2	0.91
AMEH	Apollo Medical Holdings Inc	14.98	14.56	14.60	39,617	-0.42	2.80
AMGN	Amgen Inc	204.1	201.3	201.7	797,554	-1.8	0.89
AMKR	Amkor Technology	9.940	9.780	9.820	242,010	-0.030	0.30
AMNB	American Natl Bksh	36.00	35.33	35.55	6,266	-0.17	0.48
AMOT	Allied Motion Tech	36.09	35.60	35.69	9,249	0.06	0.17
AMPH	Amphastar Pharma	20.71	19.99	20.07	53,710	-0.45	2.19
AMR	Alta Mesa Resources Inc	0.0888	0.0770	0.0800	5,093,100	-0.0100	11.11
AMRB	American River Bkshs	14.60	14.55	14.60	902	0.30	2.10
AMRH	Ameri Holdings Inc	0.1580	0.1389	0.1457	1,288,601	0.0037	2.61
AMRHW	Ameri Holdings Inc WT	0.1100	0.0600	0.0600	9,800	0.0195	48.15
AMRK	A-Mark Precious Meta	11.71	11.09	11.34	3,201	0.03	0.27
AMRN	Amarin Corp Ads	16.52	16.02	16.17	1,995,954	-0.22	1.34
AMRS	Amyris Inc	3.840	3.580	3.640	321,170	-0.120	3.19
AMRWW	Alta Mesa Resources Inc WT	0.0030	0.0019	0.0020	37,800	-0.0009	31.03
AMSC	Amer Superconductor	8.330	8.120	8.210	35,703	-0.030	0.36
AMSF	Amerisafe Inc	64.72	64.29	64.35	42,300	-0.47	0.73
AMSWA	Amer Software Inc	16.18	15.53	15.54	31,428	-0.70	4.31
AMTB	Mercantil Bank Holding Cl A	19.48	18.91	19.05	25,522	-0.25	1.30
AMTBB	Mercantil Bank Holding Cl B	14.09	14.05	14.05	2,191	-0.08	0.56
AMTD	TD Ameritrade HD	37.07	36.10	36.52	2,408,203	0.19	0.52
AMTX	Aemetis Inc	1.100	1.030	1.030	3,261	-0.040	3.74
AMWD	Amer Woodmark Cp	96.59	95.26	95.96	30,570	0.04	0.04
AMZN	Amazon.com Inc	1,794	1,749	1,754	1,822,549	-34	1.88
ANAB	Anaptysbio Inc	37.47	35.59	36.04	81,248	-1.25	3.35
ANAT	Amer Natl Insurance	117.6	116.8	117.1	7,950	0.2	0.20
ANCN	Anchiano Therapeutics Ltd ADR	2.140	2.140	2.140	300	-0.030	1.38
ANDA	Andina Acquisition Corp III	9.980	9.980	9.980	500	0.020	0.20
ANDAR	Andina Acquisition Corp III Right	0.3000	0.3000	0.3000	200	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	10.50	10.50	10.50	2,600	0.00	0.00
ANDAW	Andina Acquisition Corp III WT	0.2200	0.2200	0.2200	100	0.0000	0.00
ANDE	Andersons Inc	18.36	17.81	17.85	87,090	-0.53	2.88
ANGI	Homeservices Inc	6.700	6.530	6.560	450,781	-0.090	1.35
ANGO	Angiodynamics Inc	14.97	14.55	14.58	120,589	-0.43	2.86
ANIK	Anika Therapeutics	59.59	57.80	57.96	46,583	-0.32	0.55
ANIP	ANI Pharma Inc	75.27	73.40	74.08	57,493	0.69	0.94
ANIX	Anixa Biosciences Inc	3.760	3.700	3.720	18,028	0.050	1.36
ANSS	Ansys Inc	222.7	216.1	216.6	218,279	-4.3	1.93
ANTE	Airnet Technology Inc	1.120	1.050	1.120	3,054	0.100	9.80
ANY	Sphere 3D Corp	1.280	1.180	1.270	38,371	0.080	6.72
AOBC	American Outdoor Brands Corp	6.840	6.760	6.770	286,159	-0.070	1.02
AOSL	Alpha and Omega Semi	12.79	12.31	12.37	49,177	-0.32	2.52
APDN	Applied Dna Scns	0.2206	0.2010	0.2116	110,423	-0.0084	3.82
APDNW	Applied Dna Sci Wrnt	0.0086	0.0030	0.0030	1,520	-0.0050	62.50
APEI	American Pub. Edu.	22.42	21.90	21.92	75,769	-0.30	1.35
APEN	Apollo Endosurgery Inc	3.080	2.790	3.080	2,379	-0.010	0.32
APEX	Apex Global Brands Inc	1.070	1.050	1.070	1,610	0.010	0.94
APLS	Apellis Pharmaceuticals Inc	28.24	27.09	27.50	343,254	-0.31	1.11
APLT	Applied Therapeutics Inc	13.45	11.51	13.04	24,842	1.51	13.10
APM	Aptorum Group Ltd Cl A	15.84	15.84	15.84	589	-0.11	0.69
APOG	Apogee Entrpr Inc	37.62	36.99	37.23	57,370	-0.09	0.24
APOP	Cellect Biotechnology Ltd	0.4300	0.4100	0.4200	13,659	0.0000	0.00
APOPW	Cellect Biotechnology Ltd	0.1437	0.1437	0.1437	3,000	0.0000	0.00
APPF	Appfolio Cl A	91.80	86.91	87.20	48,331	-4.33	4.73
APPN	Appian Corp Cl A	43.56	40.70	41.18	671,127	-2.13	4.92
APPS	Digital Turbine	6.620	6.300	6.360	641,194	-0.230	3.49
APRE	Aprea Therapeutics Inc	21.81	19.94	21.11	9,073	0.63	3.08
APTO	Aptose Bioscns	2.030	1.950	2.010	84,116	0.035	1.77
APTX	Aptinyx Inc	3.360	3.150	3.160	11,975	-0.100	3.07
APVO	Aptevo Therapeutics Inc	0.6500	0.6211	0.6397	104,407	-0.0022	0.34
APWC	Asia Pacific Wire & Cable	1.430	1.392	1.422	6,200	0.002	0.12
APXTU	Apex Technology Acquisition Corp	10.28	10.18	10.25	90,600	0.01	0.10
APYX	Apyx Medical Corp	6.940	6.770	6.790	18,485	-0.110	1.59
AQB	Aquabounty Technologies Inc	2.580	2.510	2.580	6,241	-0.050	1.90
AQMS	Aqua Metals Inc	1.870	1.830	1.830	36,642	-0.010	0.54
AQST	Aquestive Therapeutics Inc	3.340	3.150	3.170	44,260	-0.140	4.23
ARAV	Aravive Inc	6.820	6.440	6.500	6,962	0.040	0.62
ARAY	Accuray Incorporated	2.620	2.530	2.610	175,904	0.050	1.95
ARCB	Arcbest Corp	30.70	30.03	30.10	51,067	-0.28	0.92
ARCC	Ares Capital Corp	18.58	18.47	18.55	362,932	0.03	0.16
ARCE	Arco Platform Ltd Cl A	44.68	41.90	41.90	16,012	-2.09	4.75
ARCT	Arcturus Therapeutics Ltd	10.330	9.550	9.560	21,788	-0.690	6.73
ARDS	Aridis Pharmaceuticals Inc	6.100	6.100	6.100	200	-0.060	0.97
ARDX	Ardelyx Inc	4.670	4.360	4.460	372,010	-0.170	3.67
AREC	American Resources Corp	0.7500	0.6900	0.6938	43,543	0.0138	2.03
AREX	Approach Res. Inc	0.1255	0.1199	0.1232	85,297	0.0033	2.75
ARGX	Argenx Se Ads	117.9	113.7	113.7	77,790	-4.2	3.58
ARKR	Ark Restaurants Cp	20.66	20.66	20.66	325	0.13	0.63
ARLP	Alliance Resource Pt	13.83	13.45	13.74	418,771	0.20	1.48
ARNA	Arena Pharmaceuticals	49.29	48.40	48.60	77,646	-0.31	0.63
AROW	Arrow Financial Corp	33.43	32.98	32.98	5,510	-0.27	0.81
ARPO	Aerpio Pharmaceuticals Inc	0.5100	0.4770	0.4770	39,953	-0.0237	4.73
ARQL	Arqule Inc	9.350	8.940	9.090	748,544	-0.220	2.36
ARTL	Artelo Biosciences Inc	2.600	2.300	2.590	18,371	0.250	10.68
ARTLW	Artelo Biosciences Inc WT	0.5540	0.5200	0.5200	500	0.0000	0.00
ARTNA	Artesian Res Cp A	37.10	36.66	36.80	14,851	-0.05	0.14
ARTW	Art S Way MFG Company	2.090	1.990	2.016	8,313	-0.074	3.54
ARTX	Arotech Corp	2.970	2.960	2.960	87,317	0.000	0.00
ARVN	Arvinas Inc	16.26	15.26	15.48	75,889	-0.08	0.51
ARWR	Arrowhead Pharma	38.75	35.84	35.99	2,312,785	-0.61	1.67
ARYA	Arya Sciences Acquisiton Corp Cl A	10.24	10.24	10.24	200	0.01	0.10
ARYAU	Arya Sciences Acquisiton Corp Unit	10.95	10.95	10.95	3,100	0.00	0.00
ARYAW	Arya Sciences Acquisiton Corp WT	1.540	1.400	1.540	149,800	0.020	1.32
ASET	Flexshares Real Assets Allocation Index	30.12	30.10	30.12	282	-0.01	0.04
ASFI	Asta Funding Inc	6.570	6.563	6.563	700	-0.127	1.90
ASLN	Aslan Pharmaceuticals Ltd ADR	1.700	1.580	1.580	2,678	0.000	0.00
ASMB	Assembly Biosciences	16.91	13.84	15.12	1,105,628	-0.39	2.51
ASML	Asml Hldg NY Reg	255.3	252.3	252.9	1,347,088	-0.8	0.33
ASNA	Ascena Retail Group	0.5000	0.4600	0.4800	1,001,301	-0.0040	0.83
ASND	Ascendis Pharma Ads	100.00	97.85	98.32	69,873	-1.76	1.76
ASPS	Altisource Portfolio	23.11	21.82	22.49	128,928	0.86	3.98
ASPU	Aspen Group Inc	5.800	5.590	5.640	7,791	-0.040	0.70
ASRT	Assertio Therapeutics Inc	1.280	1.160	1.170	835,345	-0.075	6.02
ASRV	Ameriserv Financial	4.140	4.130	4.135	4,063	0.015	0.36
ASRVP	Ameriserv Fin Cap	28.94	28.90	28.94	600	-0.26	0.88
ASTC	Astrotech Corp	1.770	1.600	1.680	15,675	0.002	0.11
ASTE	Astec Inds Inc	30.88	30.42	30.60	53,366	-0.35	1.13
ASUR	Asure Software	8.570	8.300	8.410	54,719	-0.170	1.98
ASYS	Amtech Systems Inc	5.510	5.360	5.400	16,405	-0.050	0.92
ATAI	Ata Inc ADR	1.900	1.750	1.830	16,500	-0.070	3.68
ATAX	Amer First Mf Inv	7.760	7.730	7.740	19,037	0.000	0.00
ATEC	Alphatec Holdings	5.600	5.280	5.400	190,958	-0.080	1.46
ATEX	Pdvwireless	39.20	38.02	38.46	21,905	-0.55	1.41
ATHE	Alterity Therapeutics Ltd.	1.200	1.100	1.160	6,546	0.010	0.87
ATHX	Athersys Inc	1.380	1.340	1.350	144,396	-0.030	2.17
ATIF	Atif Holdings Limited	2.860	2.740	2.790	19,522	0.030	1.09
ATIS	Attis Industries Inc	2.700	1.570	1.820	16,577,927	0.490	36.84
ATISW	Attis Industries Inc WT	0.1900	0.1200	0.1500	4,850	0.0373	33.10
ATLC	Atlanticus Hldg Cp	8.140	7.660	7.910	28,405	0.080	1.02
ATLO	Ames Natl Corp	27.36	27.36	27.36	2,136	-0.14	0.51
ATNI	Atn International	57.70	56.01	56.07	18,785	-0.97	1.70
ATNX	Athenex Inc	10.81	10.18	10.22	536,552	-0.58	5.37
ATOM	Atomera Inc	3.320	3.160	3.300	6,246	-0.040	1.20
ATOS	Atossa Genetics Inc	1.800	1.760	1.770	62,669	0.000	0.00
ATRA	Atara Biotherap	13.29	12.38	12.49	226,875	-0.77	5.81
ATRC	Atricure Inc	27.64	27.16	27.20	80,262	-0.11	0.40
ATRI	Atrion Corp	804.1	797.3	804.1	9,540	4.1	0.52
ATRO	Astronics Cp	30.47	29.61	29.72	42,616	-0.69	2.27
ATRS	Antares Pharma	3.480	3.420	3.420	262,766	-0.040	1.16
ATSG	Air Transport	20.79	20.33	20.51	87,601	0.09	0.44
ATVI	Activision Blizzard	55.69	53.38	53.61	4,287,372	-1.98	3.56
ATXI	Avenue Therapeutics Inc	5.400	5.300	5.350	16,865	-0.080	1.47
AUB	Atlantic Union Bancshares Corp	37.61	36.81	37.22	147,801	-0.09	0.24
AUBN	Auburn Natl Bncp	44.40	44.35	44.40	250	1.06	2.45
AUDC	Audiocodes Ltd	18.94	18.40	18.45	117,551	-0.13	0.70
AUPH	Aurinia Pharm Ord	5.020	4.680	4.730	692,627	-0.060	1.25
AUTL	Autolus Therapeutics Plc ADR	13.10	12.68	12.74	6,370	-0.18	1.39
AUTO	Autoweb Inc	2.720	2.610	2.630	3,830	-0.090	3.31
AVAV	Aerovironment Inc	58.54	56.97	57.04	77,820	-1.58	2.70
AVCO	Avalon Globocare	1.620	1.580	1.580	11,671	-0.020	1.25
AVDL	Avadel Pharmaceuticals Plc	3.600	3.410	3.560	59,780	0.010	0.28
AVDR	Avedro Inc	23.90	23.32	23.47	24,249	-0.18	0.76
AVEO	Aveo Pharmaceuticals	0.9600	0.8900	0.9000	878,301	-0.0212	2.30
AVGO	Broadcom Ltd	289.9	284.0	285.2	738,125	-4.3	1.48
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,071	1,060	1,065	14,876	-6	0.59
AVGR	Avinger Inc	1.0300	0.8500	0.9600	668,868	0.0500	5.49
AVID	Avid Tech Inc	6.730	6.450	6.470	103,270	-0.220	3.29
AVNW	Aviat Networks Inc	13.96	13.96	13.96	236	0.11	0.79
AVRO	Avrobio Inc	14.09	13.22	13.54	53,879	-0.48	3.42
AVT	Avnet Inc	41.87	41.41	41.51	460,929	-0.13	0.31
AVXL	Anavex Lf SC	2.800	2.690	2.730	118,943	-0.080	2.85
AWRE	Aware Inc	2.880	2.780	2.880	590	0.070	2.49
AWSM	Cool Holdings Inc	0.7200	0.6200	0.6400	231,095	-0.0800	11.11
AXAS	Abraxas Petro Corp	0.3500	0.3306	0.3311	551,694	-0.0168	4.83
AXDX	Accelerate Diagnosti	17.92	17.13	17.47	66,080	-0.06	0.34
AXGN	Axogen Inc	12.53	12.26	12.38	82,301	-0.16	1.28
AXGT	Axovant Sciences Ltd	5.600	5.350	5.350	44,222	-0.260	4.63
AXLA	Axcella Health Inc	5.800	5.100	5.100	1,896	-0.140	2.67
AXNX	Axonics Modulation Technologies Inc	20.93	20.09	20.32	63,407	-0.16	0.78
AXSM	Axsome Thera	22.80	20.51	20.56	547,467	-1.96	8.70
AXTI	Axt Inc	3.060	2.970	2.980	50,305	-0.070	2.30
AY	Atlantica Yield Plc	24.36	24.11	24.14	64,126	-0.19	0.78
AYTU	Aytu Bioscience Inc	1.230	1.130	1.200	83,495	-0.030	2.44
AZPN	Aspen Technology	119.4	114.8	115.6	216,852	-4.0	3.34
AZRX	Azurrx Biopharma Inc	0.8900	0.8000	0.8200	297,352	0.0141	1.75

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.85.245.126
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,157	33	0.40
DJI	27,026	24	0.09
SP500	2,998	8	0.28
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	1,498	3	0.17
BDI	1,200	49	4.26
HSI	30,063	-253	0.83