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
AACG	Ata Creativity Global	1.190	1.050	1.100	54,600	0.000	0.01
AACQU	Artius Acquisition Inc Unit	10.13	10.05	10.10	141,800	-0.05	0.49
AAL	American Airlines Gp	13.56	13.01	13.33	45,670,200	0.03	0.23
AAME	Atlantic Amer Cp	2.190	1.940	2.100	7,500	0.005	0.24
AAOI	Applied Optoelect	13.73	12.98	13.28	991,500	-0.18	1.34
AAON	Aaon Inc	58.82	57.52	57.81	212,800	-1.34	2.27
AAPL	Apple Inc	460.0	452.2	459.6	41,391,300	-0.4	0.09
AAWW	Atlas Air Ww	60.65	59.42	60.08	501,800	0.00	0.00
AAXJ	All Country Asia Ex Japan Ishares MSCI	76.74	76.48	76.69	1,305,700	-0.15	0.20
AAXN	Axon Inc	81.83	79.13	79.58	258,000	-0.83	1.03
ABCB	Ameris Bancorp	26.70	25.33	26.35	288,700	0.56	2.15
ABEO	Abeona Therapeutics	2.834	2.710	2.750	739,500	-0.080	2.83
ABIO	Arca Biopharma Inc	6.050	5.900	5.950	379,400	-0.010	0.17
ABMD	Abiomed Inc	310.6	303.7	307.4	263,600	-1.0	0.33
ABTX	Allegiance Banc CS	26.79	25.36	26.63	46,200	0.17	0.64
ABUS	Arbutus Biopharma Cp	3.505	3.310	3.470	2,783,000	0.040	1.17
ACAD	Acadia Pharmaceutica	39.99	39.23	39.35	960,200	-0.56	1.40
ACAM	Acamar Partners Acquisition Corp Cl A	10.20	10.15	10.15	14,400	0.00	0.00
ACAMU	Acamar Partners Acquisition Corp Units	10.40	10.13	10.30	3,000	-0.70	6.36
ACAMW	Acamar Partners Acquisition Corp WT	0.8950	0.8900	0.8950	25,600	-0.0234	2.55
ACBI	Atlantic Capital	11.52	11.28	11.43	25,800	0.09	0.79
ACCD	Accolade Inc	39.00	34.92	36.81	307,000	-0.46	1.23
ACER	Acer Therapeutics Inc	4.943	3.780	3.850	2,207,100	-1.400	26.67
ACEVU	Ace Convergence Acquisition Corp	10.03	10.01	10.01	80,200	-0.01	0.10
ACGL	Arch Capital Grp Ltd	32.55	31.92	32.25	764,700	-0.11	0.34
ACGLO	Arch Capital Group Ltd ADR	26.29	26.02	26.10	18,300	-0.08	0.31
ACGLP	Arch Capital Group Ltd	25.65	25.52	25.59	28,300	-0.06	0.21
ACHC	Acadia Healthcr Company	30.91	30.07	30.82	640,900	0.17	0.55
ACHV	Achieve Life Sciences Inc	9.210	8.550	9.170	254,700	0.300	3.38
ACIA	Acacia Communica	68.02	67.75	67.95	493,100	-0.08	0.12
ACIU	AC Immune S.A.	6.950	6.710	6.860	261,900	-0.100	1.44
ACIW	Aci Worldwide Inc	31.08	30.33	30.69	516,100	-0.11	0.34
ACLS	Axcelis Tech Inc	26.94	26.39	26.74	268,800	0.43	1.63
ACMR	Acm Research Inc	107.0	103.1	104.6	173,100	-0.2	0.15
ACNB	Acnb Corp	23.36	22.04	23.36	5,900	0.55	2.41
ACOR	Acorda Therapeutics	0.7200	0.6622	0.6660	1,189,500	-0.0310	4.45
ACRS	Aclaris Therapts	2.460	2.100	2.460	594,800	0.300	13.89
ACRX	Acelrx Pharmaceutica	1.330	1.210	1.310	1,286,800	0.070	5.65
ACST	Acasti Pharma	0.7500	0.6617	0.7094	4,493,500	-0.0505	6.65
ACT	Advisorshares Vice ETF	25.64	25.60	25.60	1,000	-0.04	0.17
ACTG	Acacia Res-Acacia	4.130	3.960	4.000	263,300	-0.130	3.15
ACWI	ACWI Ishares MSCI ETF	80.31	79.96	80.18	976,000	-0.18	0.22
ACWX	ACWI Ex US Ishares MSCI ETF	46.69	46.49	46.62	659,400	-0.23	0.49
ADAP	Adaptimmune Ther Ads	8.290	7.650	8.010	938,000	0.150	1.91
ADBE	Adobe Systems Inc	452.8	444.4	447.6	1,111,100	-2.4	0.54
ADES	Advanced Emissions Solutions Inc	4.380	4.260	4.360	91,700	0.010	0.23
ADI	Analog Devices	119.1	117.1	117.2	2,079,700	-0.9	0.79
ADIL	Adial Pharmaceuticals Inc	1.640	1.530	1.550	261,700	-0.080	4.91
ADILW	Adial Pharmaceuticals Inc WT	0.4258	0.3700	0.3700	2,700	-0.1199	24.47
ADMA	Adma Biologics	3.200	3.020	3.120	3,762,700	0.090	2.97
ADMP	Adamis Pharmaceuticl	1.1400	0.9100	0.9500	13,119,900	-0.0700	6.86
ADMS	Adamas Pharma	4.840	4.630	4.800	291,900	0.080	1.69
ADP	Automatic Data Procs	140.1	138.0	139.0	2,215,100	-0.3	0.22
ADPT	Adaptive Biotechnologies Corp	39.61	38.30	39.30	780,200	-0.20	0.51
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	45.58	45.33	45.40	2,700	-0.33	0.73
ADRO	Aduro Biotech	2.550	2.360	2.400	356,700	-0.080	3.23
ADSK	Autodesk Inc	239.6	233.5	234.4	786,200	-3.8	1.61
ADTN	Adtran Inc	12.37	12.12	12.18	150,500	-0.15	1.18
ADTX	Aditx Therapeutics Inc	4.820	4.425	4.560	382,300	0.020	0.44
ADUS	Addus Homecare Corp	97.50	94.61	94.72	113,200	-2.78	2.85
ADVM	Adverum Biotechnlgs	13.51	12.61	13.29	3,118,300	0.78	6.24
ADXN	Addex Therapeutics Ltd ADR	15.62	13.00	13.00	3,700	-1.66	11.33
ADXS	Advaxis Inc	0.5540	0.5200	0.5231	773,500	-0.0100	1.88
AEGN	Aegion Corp	17.13	16.51	17.05	135,600	0.35	2.10
AEHR	Aehr Test Systems	2.130	2.050	2.060	46,500	-0.050	2.37
AEIS	Advanced Energy	81.21	79.51	80.03	189,200	-0.04	0.05
AEMD	Aethlon Medical	1.690	1.590	1.630	206,800	0.030	1.88
AERI	Aerie Pharmaceuticals	12.87	12.24	12.71	453,500	0.33	2.67
AESE	Allied Esports Entertainment Inc	1.740	1.530	1.590	1,190,500	-0.170	9.66
AEY	Addvantage Techs Group	2.200	2.150	2.185	65,900	0.005	0.23
AEYE	Audioeye Inc	13.69	12.50	13.55	81,900	-0.05	0.37
AEZS	Aeterna Zentaris	0.5199	0.4791	0.5140	4,309,200	0.0241	4.92
AFH	Atlas Financial Hlds	0.5180	0.4500	0.4599	358,700	0.0007	0.15
AFIB	Acutus Medical Inc	25.60	24.50	24.89	193,900	0.39	1.59
AFIN	American Finance Trust Inc Cl A	7.560	7.360	7.450	239,600	-0.080	1.06
AFINP	American Finance Trust Inc Pfd Ser A	24.13	23.15	23.67	30,800	-0.18	0.75
AFMD	Affimed N.V.	3.490	3.355	3.430	440,400	-0.010	0.29
AFYA	Afya Ltd Cl A	26.35	25.49	25.92	204,000	-0.01	0.04
AGBA	Agba Acquisition Ltd	10.30	10.30	10.30	600	0.00	0.00
AGBAR	Agba Acquisition Ltd Right	0.2200	0.1800	0.2200	600	-0.0718	24.61
AGBAU	Agba Acquisition Limited	10.70	10.50	10.70	7,000	0.19	1.76
AGBAW	Agba Acquisition Ltd WT	0.2844	0.2844	0.2844	100	0.0144	5.33
AGEN	Agenus Inc	3.820	3.635	3.710	1,380,000	-0.080	2.11
AGFS	Agrofresh Solutions	2.410	2.330	2.360	75,400	-0.040	1.67
AGFSW	Agrofresh Sol Wrrnts	0.0100	0.0100	0.0100	1,000	0.0020	25.00
AGIO	Agios Pharmaceuticals	41.38	40.38	40.55	432,900	-0.53	1.29
AGLE	Aeglea Biothera	6.760	6.590	6.650	109,100	-0.130	1.92
AGMH	Agm Group Holdings Inc Cl A	14.30	14.20	14.22	3,300	0.00	0.00
AGNC	American Capital Age	13.91	13.65	13.88	5,407,500	0.16	1.17
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	23.27	23.08	23.25	17,700	0.06	0.26
AGNCN	Agnc Investment Corp	24.25	24.10	24.21	19,400	0.01	0.02
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	23.30	23.21	23.28	16,000	0.08	0.34
AGNCP	Agnc Investment Corp.	22.67	22.43	22.65	24,400	0.11	0.49
AGRX	Agile Therap	2.900	2.480	2.840	4,059,200	0.390	15.92
AGTC	Applied Genetic Tech	5.840	5.410	5.770	243,100	0.170	3.04
AGYS	Agilysys Inc	24.37	23.49	24.21	163,400	0.18	0.75
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.20	47.05	47.12	8,900	-0.13	0.26
AHCO	Adapthealth Corp. Cl. A	24.86	22.20	23.00	391,800	-1.35	5.54
AHPI	Allied Healthcare	8.490	8.080	8.400	183,300	0.050	0.60
AIA	Asia 50 Ishares ETF	71.51	71.25	71.42	27,000	-0.16	0.22
AIH	Aesthetic Medical International Holdings	4.630	4.460	4.500	22,200	0.040	0.90
AIHS	Senmiao Technology Ltd	0.5150	0.4800	0.5143	3,906,300	0.0167	3.36
AIKI	Alkido Pharma Inc.	0.9190	0.8800	0.8860	1,281,300	0.0088	1.00
AIMC	Altra Indtl Mtn	40.49	39.56	40.13	140,100	-0.31	0.77
AIMT	Aimmune Therap	14.01	13.57	13.65	679,100	-0.34	2.43
AINV	Apollo Investment Company	9.880	9.580	9.780	231,400	0.080	0.82
AIQ	Global X Future Analytics Tech ETF	22.43	22.31	22.35	32,500	-0.08	0.36
AIRG	Airgain Inc	14.02	13.50	13.69	65,700	-0.26	1.86
AIRR	Rba American Industrial Renaissance ETF	27.51	27.04	27.33	21,000	0.07	0.24
AIRT	Air T Inc	12.05	12.05	12.05	200	-0.81	6.31
AIRTP	Air T Inc Funding Alpha Income Trust	22.28	22.28	22.28	100	-0.52	2.28
AIRTW	Air T Inc Funding WT	0.0520	0.0420	0.0508	15,900	0.0108	27.00
AKAM	Akamai Technologies	109.6	107.3	107.9	948,800	-1.3	1.22
AKBA	Akebia Therapeutics	10.81	10.36	10.53	570,200	-0.10	0.94
AKCA	Akcea Therapeutics Inc	11.29	10.96	11.02	73,400	-0.09	0.81
AKER	Akers Biosciences	6.120	5.130	6.060	1,653,600	0.600	10.99
AKRO	Akero Therapeutics Inc	35.12	32.85	33.99	266,000	-0.62	1.79
AKTS	Akoustis Technologies Inc	8.040	7.730	7.880	421,600	-0.040	0.51
AKTX	Akari Therapeutics	1.906	1.820	1.900	287,400	0.040	2.15
AKUS	Akouos Inc	21.16	20.00	20.33	99,700	-0.17	0.83
ALAC	Alberton Acquisition Corp	10.65	10.60	10.65	200	-0.13	1.21
ALACR	Alberton Acquisition Corporation Rights	0.2103	0.2101	0.2103	2,000	0.0003	0.14
ALACU	Alberton Acquisition Corp Unit	10.80	10.80	10.80	100	0.11	1.06
ALACW	Alberton Acquisition Corp WT	0.1000	0.0900	0.0998	86,000	-0.0013	1.29
ALBO	Albireo Pharma Inc	25.52	23.30	25.32	175,600	1.70	7.20
ALCO	Alico Inc	32.27	30.89	31.00	7,700	-0.52	1.65
ALDX	Aldeyra Therapeu	6.775	6.490	6.620	507,900	-0.120	1.78
ALEC	Alector Inc	14.00	13.12	13.45	1,169,500	-0.25	1.82
ALGN	Align Technology	312.9	305.7	307.0	334,200	-5.3	1.68
ALGT	Allegiant Travel Com	119.4	115.2	118.4	109,900	0.3	0.29
ALIM	Alimera Sciences Inc	6.300	6.030	6.095	27,400	-0.325	5.06
ALJJ	Alj Regional Hold	0.8400	0.7199	0.8299	1,109,200	0.1098	15.25
ALKS	Alkermes Plc	18.92	18.49	18.56	483,000	-0.25	1.33
ALLK	Allakos Inc	88.00	86.00	87.77	162,000	0.28	0.32
ALLO	Allogene Therapeutics Inc	37.64	36.69	36.93	538,100	-0.34	0.91
ALLT	Allot Communications	11.73	11.42	11.50	71,600	-0.21	1.79
ALNA	Allena Pharmaceuticals Inc	1.690	1.370	1.540	2,026,000	0.120	8.45
ALNY	Alnylam Pharmaceuticals	137.8	134.5	136.1	213,200	-1.3	0.94
ALOT	Astronova Inc	7.520	7.230	7.480	16,600	-0.120	1.58
ALPN	Alpine Immune Sciences Inc	9.490	9.200	9.370	62,100	0.000	0.00
ALRM	Alarm.com	57.43	56.54	56.83	383,900	-0.42	0.73
ALRN	Aileron Therapeutics Inc	1.440	1.300	1.410	873,700	0.030	2.17
ALRS	Alerus Financial Corp	21.47	21.17	21.47	20,800	0.02	0.09
ALSK	Alaska Commun Sys	2.270	2.223	2.260	158,200	0.000	0.00
ALT	Altimmune Inc	25.00	23.02	24.66	1,019,200	0.96	4.05
ALTA	Altabancorp	20.67	20.17	20.51	17,800	-0.09	0.44
ALTM	Altus Midstream Company	13.96	13.57	13.66	63,300	0.25	1.86
ALTR	Altair Engineering Inc Cl A	41.09	39.90	39.96	176,700	-0.93	2.27
ALTY	G-X Super Dividend Alternatives ETF	11.15	11.08	11.12	13,300	0.02	0.16
ALVR	Allovir Inc	40.13	37.65	39.64	276,600	2.26	6.05
ALXN	Alexion Pharm Inc	103.5	101.2	103.0	865,800	1.1	1.06
ALXO	Alx Oncology Holdings Inc	47.05	42.86	45.44	85,400	1.43	3.25
ALYA	Alithya Group Inc Cl A	1.840	1.640	1.640	30,600	-0.230	12.30
AMAG	Amag Pharmaceuticals	10.69	10.33	10.57	228,300	0.00	0.00
AMAL	Amalgamated Bk	12.60	12.17	12.37	16,300	0.04	0.32
AMAT	Applied Materials	69.90	66.50	67.62	23,421,900	2.55	3.92
AMBA	Ambarella Inc	46.26	45.54	45.83	149,500	-0.48	1.04
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.36	28.35	28.36	200	-0.10	0.36
AMCI	Amci Acquisition Corp Cl A	10.33	10.33	10.33	200	0.00	0.00
AMCIU	Amci Acquisition Corp Unit	10.63	10.60	10.63	100,000	-0.05	0.47
AMCIW	Amci Acquisition Corp WT	0.5100	0.4200	0.4650	332,700	0.0550	13.41
AMCX	Amc Networks Cl A	26.01	24.72	25.20	548,400	0.31	1.25
AMD	Adv Micro Devices	83.24	80.88	81.30	42,389,400	-0.54	0.66
AMED	Amedisys Inc	234.0	224.0	230.3	146,400	-0.9	0.38
AMEH	Apollo Medical Holdings Inc	17.63	17.05	17.30	73,500	-0.07	0.40
AMGN	Amgen Inc	240.1	238.6	239.7	1,224,900	-0.8	0.31
AMHC	Amplitude Healthcare Acquisition	9.990	9.980	9.990	50,500	0.000	0.00
AMHCU	Amplitude Healthcare Acquisition Corp	10.21	10.20	10.20	10,000	-0.06	0.58
AMHCW	Amplitude Healthcare Acquisition	0.9900	0.8000	0.8000	1,600	-0.1073	11.83
AMKR	Amkor Technology	13.59	13.33	13.46	855,400	0.05	0.37
AMNB	American Natl Bksh	24.44	23.72	24.40	10,000	0.33	1.37
AMOT	Allied Motion Tech	45.69	44.78	45.49	22,200	0.01	0.02
AMPH	Amphastar Pharma	20.50	20.09	20.34	169,100	-0.06	0.29
AMRB	American River Bkshs	10.23	10.23	10.23	100	-0.22	2.11
AMRH	Ameri Holdings Inc	1.890	1.750	1.770	416,400	-0.080	4.32
AMRHW	Ameri Holdings Inc WT	0.0610	0.0610	0.0610	2,000	-0.0080	11.59
AMRK	A-Mark Precious Meta	24.34	23.41	24.04	30,500	0.48	2.04
AMRN	Amarin Corp Ads	6.890	6.760	6.860	2,650,200	0.100	1.48
AMRS	Amyris Inc	3.699	3.265	3.350	2,541,400	-0.195	5.50
AMSC	Amer Superconductor	12.34	12.13	12.28	165,800	0.06	0.49
AMSF	Amerisafe Inc	67.18	65.89	66.74	81,600	0.55	0.83
AMSWA	Amer Software Inc	17.26	16.93	17.03	74,500	-0.30	1.70
AMTB	Mercantil Bank Holding Cl A	14.40	13.51	14.10	15,200	0.34	2.47
AMTBB	Mercantil Bank Holding Cl B	9.740	9.520	9.520	600	0.020	0.21
AMTD	TD Ameritrade HD	38.35	36.96	37.95	1,416,500	0.51	1.36
AMTI	Applied Molecular Transport Inc	23.80	22.77	22.94	195,500	-0.03	0.13
AMTX	Aemetis Inc	2.730	2.390	2.450	1,250,700	-0.340	12.19
AMWD	Amer Woodmark Cp	89.72	87.94	88.60	91,300	-1.06	1.18
AMYT	Amryt Pharma Plc ADR	11.51	11.30	11.50	23,300	0.11	0.97
AMZN	Amazon.com Inc	3,178	3,120	3,148	2,751,700	-13	0.41
ANAB	Anaptysbio Inc	17.83	16.35	16.91	203,700	-0.73	4.14
ANAT	Amer Natl Insurance	77.00	74.14	76.78	29,400	1.16	1.53
ANCN	Anchiano Therapeutics Ltd ADR	1.290	0.907	1.160	633,400	0.226	24.14
ANDA	Andina Acquisition Corp III	10.18	10.16	10.17	21,900	0.01	0.10
ANDAR	Andina Acquisition Corp III Right	0.3497	0.3300	0.3300	1,000	0.0099	3.09
ANDAU	Andina Acquisition Corp III Unit	10.35	10.35	10.35	100	0.00	0.00
ANDAW	Andina Acquisition Corp III WT	0.2545	0.2350	0.2487	33,800	0.0087	3.63
ANDE	Andersons Inc	17.89	17.19	17.73	159,400	0.46	2.66
ANGI	Homeservices Inc	13.53	12.96	13.13	2,606,500	-0.09	0.68
ANGL	Fallen Angel HY Bond ETF Vaneck	30.20	30.05	30.11	1,579,200	-0.17	0.56
ANGO	Angiodynamics Inc	9.480	9.190	9.330	148,100	-0.240	2.51
ANIK	Anika Therapeutics	36.24	35.33	35.77	128,100	-0.57	1.57
ANIP	ANI Pharma Inc	33.07	31.91	32.40	66,200	-0.70	2.11
ANIX	Anixa Biosciences Inc	2.730	2.621	2.680	118,700	0.000	0.00
ANNX	Annexon Inc	28.43	24.01	26.17	237,200	-1.44	5.22
ANPC	Anpac Bio-Medical Science CO ADR	7.300	6.500	7.240	45,200	0.190	2.70
ANSS	Ansys Inc	317.1	311.1	313.2	250,900	-1.6	0.50
ANTE	Airnet Technology Inc	0.9200	0.8500	0.9200	148,400	0.0701	8.25
ANY	Sphere 3D Corp	3.100	2.850	2.880	592,700	-0.060	2.04
AOSL	Alpha and Omega Semi	14.76	13.96	14.09	144,800	-0.67	4.54
APA	Apache Corp	15.65	15.16	15.62	3,690,000	0.20	1.30
APDN	Applied Dna Scns	9.330	8.870	9.290	480,400	0.200	2.20
APEI	American Public Eduducation	35.57	33.08	35.28	124,700	1.97	5.91
APEN	Apollo Endosurgery Inc	1.520	1.380	1.440	26,400	-0.060	4.00
APEX	Apex Global Brands Inc	0.7210	0.6900	0.6946	305,500	-0.0254	3.53
APHA	Aphria Inc	4.680	4.480	4.490	6,372,200	-0.160	3.44
API	Agora Inc Ads	39.21	37.86	38.21	497,600	0.46	1.22
APLS	Apellis Pharmaceuticals Inc	29.14	28.16	28.38	696,400	-0.52	1.80
APLT	Applied Therapeutics Inc	30.88	26.81	29.24	229,200	-1.91	6.13
APM	Aptorum Group Ltd Cl A	3.560	3.320	3.320	56,700	-0.150	4.32
APOG	Apogee Entrpr Inc	23.35	22.74	23.17	102,000	0.18	0.78
APOP	Cellect Biotechnology Ltd	3.130	3.050	3.070	66,400	0.020	0.66
APOPW	Cellect Biotechnology Ltd	0.0800	0.0760	0.0800	2,000	-0.0096	10.71
APPF	Appfolio Cl A	163.9	159.8	161.0	57,400	-2.2	1.36
APPN	Appian Corp Cl A	53.37	51.26	51.43	356,700	-1.90	3.56
APPS	Digital Turbine	25.55	24.05	24.75	3,005,400	-0.35	1.38
APRE	Aprea Therapeutics Inc	28.75	27.50	27.62	51,400	-0.38	1.36
APTO	Aptose Bioscns	5.200	4.990	5.120	371,700	-0.040	0.78
APTX	Aptinyx Inc	4.020	3.760	3.840	191,500	-0.075	1.92
APVO	Aptevo Therapeutics Inc	8.420	7.389	7.970	112,000	0.580	7.85
APWC	Asia Pacific Wire & Cable	1.150	1.120	1.130	9,200	-0.025	2.16
APXT	Apex Technology Acquisition Corporation	10.22	10.13	10.22	33,200	-0.03	0.27
APXTU	Apex Technology Acquisition Corp	10.70	10.70	10.70	900	0.00	0.00
APXTW	Apex Technology Acquisition Corporation	1.360	1.300	1.310	12,600	0.050	3.97
APYX	Apyx Medical Corp	5.115	5.010	5.070	38,700	-0.070	1.36
AQB	Aquabounty Technologies Inc	2.610	2.490	2.550	1,020,300	0.040	1.59
AQMS	Aqua Metals Inc	1.040	1.000	1.010	101,800	-0.050	4.72
AQST	Aquestive Therapeutics Inc	7.340	6.670	7.130	1,409,400	0.510	7.70
ARAV	Aravive Inc	6.740	5.950	6.440	873,100	0.490	8.24
ARAY	Accuray Incorporated	2.733	2.500	2.550	684,100	-0.155	5.73
ARCB	Arcbest Corp	32.30	31.77	32.10	116,700	-0.11	0.34
ARCC	Ares Capital Corp	14.73	14.48	14.57	2,759,400	-0.23	1.55
ARCE	Arco Platform Ltd Cl A	46.61	44.68	46.37	149,000	-0.49	1.05
ARCT	Arcturus Therapeutics Ltd	48.33	46.88	48.22	428,200	0.36	0.75
ARDS	Aridis Pharmaceuticals Inc	6.760	6.110	6.410	13,500	-0.427	6.25
ARDX	Ardelyx Inc	5.730	5.581	5.610	321,700	-0.075	1.32
AREC	American Resources Corp	1.310	1.250	1.310	29,800	0.040	3.15
ARGX	Argenx Se Ads	236.0	232.5	234.8	124,400	-2.7	1.12
ARKR	Ark Restaurants Cp	9.595	9.311	9.478	14,900	-0.012	0.12
ARLP	Alliance Resource Pt	3.750	3.280	3.520	1,246,600	0.230	6.99
ARNA	Arena Pharmaceuticals	65.17	63.25	63.59	689,600	-1.74	2.66
AROW	Arrow Financial Corp	29.17	28.57	28.80	9,500	0.02	0.07
ARPO	Aerpio Pharmaceuticals Inc	1.810	1.560	1.600	3,952,400	-0.230	12.57
ARQT	Arcutis Biotherapeutics Inc	26.36	25.18	26.16	48,100	0.17	0.63
ARTL	Artelo Biosciences Inc	1.210	1.050	1.150	1,852,100	0.020	1.77
ARTLW	Artelo Biosciences Inc WT	0.1305	0.0951	0.0951	3,400	-0.0264	21.73
ARTNA	Artesian Res Cp A	36.80	36.06	36.66	23,800	0.07	0.19
ARTW	Art S Way MFG Company	2.430	2.320	2.350	8,100	-0.090	3.69
ARVN	Arvinas Inc	27.68	26.52	26.69	253,900	-0.98	3.54
ARWR	Arrowhead Pharma	42.85	41.40	42.01	549,600	-0.70	1.64
ARYA	Arya Sciences Acquisition Corp III Cl A	10.50	10.40	10.49	111,800	0.09	0.87
ARYB	Arya Sciences Acquisition Corp II Cl A	10.34	10.32	10.32	400	0.02	0.19
ARYBU	Arya Sciences Acquisition Corp II	11.21	10.94	10.99	66,100	0.04	0.37
ARYBW	Arya Sciences Acquisition Corp II WT	2.000	2.000	2.000	200	-0.605	23.22
ASET	Flexshares Real Assets Allocation Index	27.38	27.27	27.27	1,400	-0.04	0.15
ASFI	Asta Funding Inc	13.04	13.04	13.04	700	0.04	0.31
ASLN	Aslan Pharmaceuticals Ltd ADR	1.700	1.560	1.610	55,600	-0.040	2.42
ASMB	Assembly Biosciences	21.16	20.31	20.97	131,200	0.07	0.33
ASML	Asml Hld NY Reg	374.1	369.7	371.1	543,900	-3.7	0.98
ASNA	Ascena Retail Group	0.7500	0.5857	0.6063	1,930,200	-0.1127	15.67
ASND	Ascendis Pharma Ads	143.2	141.0	142.4	86,900	-0.1	0.10
ASPS	Altisource Portfolio	9.890	8.210	9.850	544,100	1.425	16.91
ASPU	Aspen Group Inc	10.88	10.37	10.70	104,800	0.22	2.10
ASRT	Assertio Therapeutics Inc	0.8156	0.7500	0.8149	768,300	0.0370	4.76
ASRV	Ameriserv Financial	2.940	2.900	2.930	3,700	0.030	1.03
ASRVP	Ameriserv Fin Cap	28.72	28.71	28.72	1,400	0.69	2.46
ASTC	Astrotech Corp	2.770	2.563	2.670	107,600	0.020	0.75
ASTE	Astec Inds Inc	55.92	53.61	55.48	158,400	0.98	1.80
ASUR	Asure Software	7.070	6.773	6.960	182,500	0.060	0.87
ASYS	Amtech Systems Inc	5.090	4.910	5.060	94,100	0.110	2.22
ATAX	Amer First Mf Inv	4.630	4.480	4.530	122,400	-0.020	0.44
ATCX	Atlas Technical Consultants Inc.	8.530	7.820	8.365	13,300	0.695	9.06
ATCXW	Atlas Technical Consultants Inc.	0.6018	0.5200	0.6000	87,800	-0.0025	0.41
ATEC	Alphatec Holdings	6.050	5.810	5.890	137,600	-0.140	2.32
ATEX	Pdvwireless	45.50	43.85	44.72	69,200	0.08	0.18
ATHE	Alterity Therapeutics Ltd	2.615	2.507	2.580	164,800	-0.050	1.90
ATHX	Athersys Inc	2.463	2.370	2.430	1,617,600	0.020	0.83
ATIF	Atif Holdings Ltd	1.614	1.560	1.580	117,400	0.020	1.28
ATLC	Atlanticus Hld Cp	8.090	7.710	8.000	4,900	0.010	0.13
ATLO	Ames Natl Corp	19.99	19.02	19.50	7,000	0.51	2.69
ATNI	Atn International	61.45	58.62	60.77	45,600	1.64	2.77
ATNX	Athenex Inc	11.44	10.98	11.15	281,800	-0.22	1.93
ATOM	Atomera Inc	12.10	11.07	11.68	839,100	0.30	2.64
ATOS	Atossa Genetics Inc	3.850	3.360	3.710	1,512,300	0.320	9.44
ATRA	Atara Biotherap	12.71	11.92	12.17	565,400	-0.63	4.92
ATRC	Atricure Inc	40.56	39.51	40.21	263,200	-0.20	0.49
ATRI	Atrion Corp	653.7	635.6	648.2	2,600	-7.8	1.19
ATRO	Astronics Cp	10.46	9.98	10.33	153,600	0.16	1.57
ATRS	Antares Pharma	2.980	2.890	2.950	790,700	-0.050	1.67
ATSG	Air Transport	27.32	26.88	26.97	236,000	-0.34	1.24
ATVI	Activision Blizzard	82.30	79.98	80.40	9,390,000	-0.89	1.09
ATXI	Avenue Therapeutics Inc	10.59	10.26	10.59	5,100	0.12	1.15
AUB	Atlantic Union Bancshares Corp	26.05	24.85	25.72	208,000	0.58	2.31
AUBAP	Atlantic Union Bankshares Corp	25.77	25.54	25.76	40,500	0.16	0.63
AUBN	Auburn Natl Bncp	44.45	44.31	44.45	800	-0.95	2.09
AUDC	Audiocodes Ltd	36.59	35.16	36.51	647,800	0.59	1.64
AUPH	Aurinia Pharm Ord	14.21	13.90	14.01	914,900	-0.16	1.13
AUTL	Autolus Therapeutics Plc ADR	16.21	15.63	16.00	78,700	-0.01	0.06
AUTO	Autoweb Inc	2.370	2.020	2.090	193,200	-0.290	12.18
AVAV	Aerovironment Inc	81.68	80.20	81.33	87,000	0.43	0.53
AVCO	Avalon Globocare	1.820	1.620	1.670	492,800	-0.100	5.65
AVCT	American Virtual Cloud Tech Inc.	6.300	4.940	5.010	777,300	-1.280	20.35
AVCTW	American Virtual Cloud Tech Inc.	0.6000	0.2601	0.3690	1,515,200	-0.2961	44.52
AVDL	Avadel Pharmaceuticals Plc	8.160	7.820	7.910	748,700	0.190	2.46
AVEO	Aveo Pharmaceuticals	4.810	4.620	4.790	282,700	0.060	1.27
AVGO	Broadcom Ltd	329.9	326.0	327.8	1,014,000	-1.6	0.49
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,176	1,165	1,165	1,500	-20	1.67
AVGR	Avinger Inc	0.5900	0.5400	0.5686	10,246,700	0.0135	2.43
AVID	Avid Tech Inc	8.550	8.250	8.330	396,600	-0.130	1.54
AVNW	Aviat Networks Inc	21.18	19.80	19.90	21,100	-1.09	5.19
AVRO	Avrobio Inc	17.38	16.76	16.94	93,700	-0.44	2.53
AVT	Avnet Inc	28.38	27.73	28.37	431,800	0.14	0.50
AVXL	Anavex Lf SC	4.240	4.075	4.190	307,100	0.040	0.96
AWH	Aspira Womans Health Inc.	3.960	3.100	3.150	1,787,700	-0.900	22.22
AWRE	Aware Inc	2.850	2.700	2.750	25,600	-0.010	0.36
AXAS	Abraxas Petro Corp	0.1876	0.1819	0.1845	3,417,700	-0.0021	1.13
AXDX	Accelerate Diagnosti	14.71	14.22	14.51	173,100	-0.36	2.42
AXGN	Axogen Inc	11.63	11.14	11.51	179,000	-0.12	1.03
AXGT	Axovant Sciences Ltd	3.150	2.960	3.050	251,700	0.070	2.35
AXLA	Axcella Health Inc	5.780	5.450	5.710	356,600	0.280	5.16
AXNX	Axonics Modulation Technologies Inc	43.94	42.76	43.04	299,100	-0.63	1.44
AXSM	Axsome Thera	81.05	78.46	79.00	237,500	-0.76	0.95
AXTI	Axt Inc	5.040	4.785	4.920	243,100	-0.100	1.99
AY	Atlantica Yield Plc	30.78	30.16	30.70	459,900	0.38	1.25
AYLA	Ayala Pharmaceuticals Inc	10.84	10.58	10.84	7,800	-0.07	0.64
AYRO	Ayro Inc.	3.860	3.640	3.740	1,303,200	-0.170	4.35
AYTU	Aytu Bioscience Inc	1.300	1.275	1.290	1,937,900	0.000	0.00
AZPN	Aspen Technology	126.6	118.2	118.9	707,900	-7.2	5.72
AZRX	Azurrx Biopharma Inc	0.9999	0.9277	0.9300	409,400	-0.0600	6.06

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.200.222.93
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,019	-23	0.21
DJI	27,931	34	0.12
SP500	3,373	-1	0.02
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	1,939	-9	0.47
BDI	1,200	49	4.26
HSI	30,063	-253	0.83