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	1.670	1.400	1.400	51,900	-0.230	14.11
AAL	American Airlines Gp	28.72	28.06	28.40	7,379,400	0.17	0.60
AAME	Atlantic Amer Cp	1.934	1.900	1.900	500	-0.010	0.52
AAOI	Applied Optoelect	14.89	13.61	14.12	988,300	-0.23	1.57
AAON	Aaon Inc	53.59	52.68	52.88	131,500	0.18	0.34
AAPL	Apple Inc	318.7	315.0	318.7	34,454,100	3.5	1.11
AAWW	Atlas Air Ww	28.08	27.18	27.85	220,600	-0.03	0.11
AAXJ	All Country Asia Ex Japan Ishares MSCI	76.23	75.94	76.23	1,091,500	0.38	0.50
AAXN	Axon Inc	75.85	73.55	73.60	346,700	-1.62	2.15
ABCB	Ameris Bancorp	43.79	42.92	43.53	319,000	0.43	1.00
ABDC	Alcentra Capital Com	9.300	9.209	9.220	9,400	-0.040	0.43
ABEO	Abeona Therapeutics	2.600	2.520	2.540	1,362,900	0.000	0.00
ABIL	Ability Inc	0.4200	0.3600	0.3600	343,600	-0.0050	1.37
ABIO	Arca Biopharma Inc	5.790	5.490	5.720	46,800	0.220	4.00
ABMD	Abiomed Inc	184.9	179.4	181.3	1,023,400	-0.2	0.09
ABTX	Allegiance Banc CS	37.76	37.25	37.40	82,300	-0.18	0.48
ABUS	Arbutus Biopharma Cp	3.100	3.010	3.070	217,300	0.020	0.66
ACAD	Acadia Pharmaceutica	45.17	42.91	43.43	1,078,700	-1.13	2.54
ACAM	Acamar Partners Acquisition Corp Cl A	10.04	10.04	10.04	5,500	-0.01	0.10
ACAMU	Acamar Partners Acquisition Corp Units	10.32	10.32	10.32	300	0.07	0.68
ACAMW	Acamar Partners Acquisition Corp WT	0.8500	0.8500	0.8500	9,500	0.0000	0.00
ACBI	Atlantic Capital	18.23	17.85	17.92	54,200	-0.09	0.50
ACER	Acer Therapeutics Inc	4.850	4.300	4.330	154,500	0.000	0.00
ACGL	Arch Capital Grp Ltd	45.26	44.63	45.17	1,385,900	0.61	1.37
ACGLO	Arch Capital Group Ltd ADR	26.19	26.09	26.13	17,000	-0.01	0.04
ACGLP	Arch Capital Group Ltd	25.50	25.48	25.48	28,600	-0.02	0.08
ACHC	Acadia Healthcr Company	33.77	33.38	33.48	278,600	-0.27	0.80
ACHN	Achillion Pharmaceuticals	6.250	6.180	6.190	3,404,500	-0.050	0.80
ACHV	Achieve Life Sciences Inc	0.6699	0.6140	0.6378	6,803,900	0.0383	6.39
ACIA	Acacia Communica	68.95	68.56	68.66	524,300	-0.04	0.06
ACIU	AC Immune S.A.	9.750	9.150	9.200	152,100	-0.510	5.25
ACIW	Aci Worldwide Inc	38.35	37.20	37.30	931,300	-0.60	1.58
ACLS	Axcelis Tech Inc	25.60	24.95	25.03	158,700	-0.32	1.26
ACMR	Acm Research Inc	36.37	32.35	36.09	870,100	-0.22	0.61
ACNB	Acnb Corp	35.98	35.11	35.11	10,200	-0.60	1.68
ACOR	Acorda Therapeutics	2.180	2.060	2.070	1,658,600	-0.080	3.72
ACRS	Aclaris Therapts	2.000	1.800	1.840	546,700	-0.130	6.60
ACRX	Acelrx Pharmaceutica	2.000	1.900	1.900	687,100	-0.090	4.52
ACST	Acasti Pharma	0.8104	0.7700	0.7770	3,565,700	-0.0381	4.67
ACT	Advisorshares Vice ETF	25.84	25.74	25.74	1,300	0.04	0.14
ACTG	Acacia Res-Acacia	2.810	2.730	2.770	123,200	0.000	0.00
ACTT	Act II Global Acquisition Corp Cl A	10.16	10.15	10.15	230,900	-0.01	0.05
ACTTU	Act II Global Acquisition Corp Unit	10.61	10.61	10.61	100	0.11	1.05
ACTTW	Act II Global Acquisition Corp WT	1.150	1.070	1.150	188,500	0.000	0.00
ACWI	ACWI Ishares MSCI ETF	81.39	81.14	81.31	1,912,400	0.22	0.27
ACWX	ACWI Ex US Ishares MSCI ETF	50.03	49.88	50.00	1,036,900	0.17	0.34
ADAP	Adaptimmune Ther Ads	4.830	4.300	4.520	1,885,600	0.030	0.67
ADBE	Adobe Systems Inc	350.0	346.4	349.7	2,536,100	4.4	1.26
ADES	Advanced Emissions Solutions Inc	11.20	11.00	11.09	112,300	-0.01	0.09
ADI	Analog Devices	119.9	119.0	119.5	2,303,200	0.3	0.29
ADIL	Adial Pharmaceuticals Inc	2.220	2.100	2.120	59,800	-0.050	2.30
ADILW	Adial Pharmaceuticals Inc WT	0.2600	0.2000	0.2001	2,000	-0.1699	45.92
ADMA	Adma Biologics	4.650	4.390	4.460	756,700	-0.130	2.83
ADMP	Adamis Pharmaceuticl	0.8300	0.7700	0.7827	687,600	0.0049	0.63
ADMS	Adamas Pharma	6.060	5.800	5.880	450,800	-0.020	0.34
ADP	Automatic Data Procs	176.9	175.1	176.9	2,818,200	2.0	1.14
ADPT	Adaptive Biotechnologies Corp	28.80	27.00	28.21	2,032,900	0.84	3.07
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	35.50	34.22	35.50	52,500	0.20	0.56
ADRD	Bldrs Developed Markets 100 ADR Index	22.66	22.62	22.64	3,100	0.07	0.33
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	45.44	45.21	45.44	4,700	0.27	0.59
ADRO	Aduro Biotech	1.420	1.330	1.400	927,400	0.060	4.48
ADRU	Bldrs Europe Select ADR Index Fund	22.08	22.00	22.06	1,600	0.16	0.73
ADSK	Autodesk Inc	194.2	191.3	193.4	2,384,900	0.9	0.44
ADTN	Adtran Inc	10.32	10.19	10.30	166,100	0.06	0.59
ADUS	Addus Homecare Corp	98.11	96.94	97.40	113,400	-0.60	0.61
ADVM	Adverum Biotechnlgs	12.18	11.46	11.72	1,157,700	0.02	0.17
ADXS	Advaxis Inc	1.350	1.200	1.210	3,972,800	-0.070	5.47
AEGN	Aegion Corp	22.55	21.65	22.36	83,700	-0.03	0.13
AEHR	Aehr Test Systems	2.030	1.904	2.000	103,800	0.100	5.26
AEIS	Advanced Energy	74.90	73.03	74.01	194,900	-0.18	0.24
AEMD	Aethlon Medical	2.100	1.860	2.060	4,555,600	-0.700	25.36
AERI	Aerie Pharmaceuticals	24.27	22.11	22.74	1,391,800	-1.37	5.68
AESE	Allied Esports Entertainment Inc	3.240	3.030	3.150	37,800	0.150	5.00
AEY	Addvantage Techs Group	2.200	2.110	2.115	17,500	-0.075	3.44
AEYE	Audioeye Inc	4.840	4.590	4.650	14,100	-0.080	1.69
AEZS	Aeterna Zentaris	1.100	1.050	1.090	126,200	0.020	1.87
AFH	Atlas Financial Hlds	0.6300	0.5900	0.6005	73,100	-0.0045	0.74
AFIN	American Finance Trust Inc Cl A	13.37	13.20	13.22	337,000	0.03	0.19
AFINP	American Finance Trust Inc Pfd Ser A	25.25	25.19	25.25	53,400	0.06	0.24
AFMD	Affimed N.V.	3.080	2.950	3.020	2,441,700	0.060	2.03
AFYA	Afya Ltd Cl A	28.95	28.31	28.75	508,100	0.36	1.27
AGBAR	Agba Acquisition Ltd Right	0.1706	0.1701	0.1703	10,500	-0.0298	14.89
AGBAU	Agba Acquisition Ltd Unit	10.30	10.30	10.30	200	0.00	0.00
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0501	0.0501	200	-0.0099	16.50
AGEN	Agenus Inc	4.070	3.874	3.940	1,736,600	0.090	2.34
AGFS	Agrofresh Solutions	2.636	2.460	2.490	75,400	-0.160	6.04
AGFSW	Agrofresh Sol Wrrnts	0.0110	0.0094	0.0094	500	-0.0063	40.13
AGIO	Agios Pharmaceuticals	53.27	51.71	52.86	1,621,400	1.31	2.54
AGLE	Aeglea Biothera	8.060	7.710	7.940	102,300	0.260	3.39
AGMH	Agm Group Holdings Inc Cl A	15.46	14.86	15.46	2,800	0.62	4.17
AGNC	American Capital Age	18.27	18.11	18.25	5,443,300	0.04	0.22
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	26.04	25.85	26.04	36,200	0.02	0.08
AGNCN	Agnc Investment Corp	26.31	26.11	26.17	190,400	-0.10	0.38
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	26.09	25.70	26.06	113,900	0.30	1.16
AGND	Wisdomtree Neg Duration US Agg Bond Fund	41.50	41.46	41.50	300	-0.02	0.04
AGRX	Agile Therap	2.930	2.820	2.820	1,760,300	-0.110	3.75
AGTC	Applied Genetic Tech	8.530	7.970	8.160	445,200	0.030	0.37
AGYS	Agilysys Inc	28.38	27.46	28.18	151,500	0.51	1.84
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.28	48.13	48.22	25,300	0.03	0.06
AHCO	Adapthealth Corp. Cl. A	12.00	11.26	11.51	218,400	0.11	0.96
AHPI	Allied Healthcare	1.643	1.597	1.597	14,300	0.028	1.76
AIA	Asia 50 Ishares ETF	69.10	68.81	69.10	49,700	0.27	0.39
AIH	Aesthetic Medical International Holdings	8.460	8.000	8.130	98,800	0.050	0.62
AIHS	Senmiao Technology Ltd	0.6899	0.6601	0.6898	53,400	0.0195	2.91
AIMC	Altra Indtl Mtn	36.93	36.56	36.65	190,600	-0.01	0.03
AIMT	Aimmune Therap	36.80	33.68	34.92	1,791,900	-1.64	4.49
AINV	Apollo Investment Company	17.64	17.51	17.55	454,500	-0.03	0.14
AIQ	Global X Future Analytics Tech ETF	19.05	18.92	18.98	37,100	-0.01	0.03
AIRG	Airgain Inc	10.49	10.09	10.34	53,100	0.04	0.39
AIRR	Rba American Industrial Renaissance ETF	29.69	29.33	29.44	9,900	0.02	0.08
AIRT	Air T Inc	21.11	19.75	21.11	1,500	0.02	0.08
AIRTP	Air T Inc Funding Alpha Income Trust	25.31	24.87	24.87	300	0.00	0.00
AIRTW	Air T Inc Funding WT	0.0700	0.0700	0.0700	2,500	0.0199	39.72
AKAM	Akamai Technologies	96.00	94.70	95.31	944,000	-0.51	0.53
AKBA	Akebia Therapeutics	8.080	7.840	8.030	1,766,100	0.250	3.21
AKCA	Akcea Therapeutics Inc	17.78	17.00	17.05	218,700	-0.73	4.11
AKER	Akers Biosciences	3.580	3.448	3.450	97,600	-0.050	1.43
AKRO	Akero Therapeutics Inc	20.45	19.71	20.18	121,900	0.49	2.49
AKRX	Akorn Inc	1.490	1.330	1.350	2,221,100	-0.060	4.26
AKTS	Akoustis Technologies Inc	8.930	8.667	8.870	240,400	0.040	0.45
AKTX	Akari Therapeutics	1.966	1.910	1.940	143,000	0.010	0.52
ALAC	Alberton Acquisition Corp	10.36	10.36	10.36	20,000	-0.01	0.05
ALACR	Alberton Acquisition Corporation Rights	0.1801	0.1801	0.1801	10,000	-0.0399	18.14
ALACU	Alberton Acquisition Corp Unit	10.52	10.52	10.52	200	0.00	0.00
ALACW	Alberton Acquisition Corp WT	0.0600	0.0597	0.0597	2,000	-0.0003	0.50
ALBO	Albireo Pharma Inc	26.23	24.69	24.97	58,600	-1.00	3.85
ALCO	Alico Inc	38.25	37.09	37.29	20,400	-0.70	1.84
ALDX	Aldeyra Therapeu	6.519	6.240	6.260	114,200	-0.140	2.19
ALEC	Alector Inc	21.84	19.86	21.38	568,300	1.49	7.49
ALGN	Align Technology	287.8	278.6	280.7	793,400	-4.3	1.52
ALGR	Allegro Merger Corp	10.29	10.28	10.28	300	0.00	0.02
ALGRR	Allegro Merger Corp Right	0.3500	0.3000	0.3000	35,600	0.0000	0.00
ALGRU	Allegro Merger Corp Unit	10.57	10.57	10.57	1,000	0.00	0.00
ALGRW	Allegro Merger Corp WT	0.2000	0.2000	0.2000	25,200	0.0100	5.26
ALGT	Allegiant Travel Com	178.5	176.2	177.8	637,000	0.2	0.11
ALIM	Alimera Sciences Inc	7.480	6.820	7.050	103,300	0.100	1.44
ALJJ	Alj Regional Hold	1.174	1.110	1.155	81,300	0.035	3.13
ALKS	Alkermes Plc	20.24	19.10	19.24	2,259,900	-0.75	3.75
ALLK	Allakos Inc	84.85	82.46	83.07	205,600	-1.08	1.28
ALLO	Allogene Therapeutics Inc	27.56	25.18	25.32	708,000	-1.64	6.08
ALLT	Allot Communications	9.750	9.390	9.480	173,200	-0.140	1.46
ALNA	Allena Pharmaceuticals Inc	2.820	2.670	2.675	212,900	-0.105	3.78
ALNY	Alnylam Pharmaceuticals	119.5	116.2	118.8	860,300	-0.5	0.44
ALOT	Astronova Inc	13.50	13.21	13.26	17,600	-0.05	0.38
ALPN	Alpine Immune Sciences Inc	3.855	3.370	3.370	22,600	-0.430	11.32
ALRM	Alarm.com	46.26	45.17	46.03	499,300	0.79	1.75
ALRN	Aileron Therapeutics Inc	0.8198	0.7900	0.8050	104,000	0.0075	0.94
ALRS	Alerus Financial Corp	21.94	21.67	21.71	7,500	0.21	0.98
ALSK	Alaska Commun Sys	1.980	1.930	1.970	139,300	0.020	1.03
ALT	Altimmune Inc	1.870	1.830	1.840	57,500	0.017	0.91
ALTM	Altus Midstream Company	2.900	2.560	2.650	282,100	-0.200	7.02
ALTR	Altair Engineering Inc Cl A	39.65	38.92	39.10	398,500	-0.09	0.23
ALTY	G-X Super Dividend Alternatives ETF	15.12	15.04	15.08	194,800	0.02	0.10
ALXN	Alexion Pharm Inc	114.4	112.5	113.3	1,938,400	0.8	0.68
ALYA	Alithya Group Inc Cl A	2.860	2.780	2.820	8,300	-0.030	1.05
AMAG	Amag Pharmaceuticals	12.54	11.71	11.84	2,277,000	-0.51	4.13
AMAL	Amalgamated Bk	19.26	18.85	18.95	32,600	-0.15	0.79
AMAT	Applied Materials	63.81	62.53	62.85	6,327,800	-0.36	0.57
AMBA	Ambarella Inc	63.82	62.23	62.69	476,600	-0.76	1.20
AMBC	Ambac Financial Group	22.90	22.51	22.65	275,800	-0.05	0.22
AMBCW	Ambac Financial Group	10.53	10.14	10.17	17,400	-0.03	0.33
AMCA	Russell 1000 Pure US Rev Ishares ETF	30.94	30.86	30.94	200	0.42	1.37
AMCI	Amci Acquisition Corp Cl A	10.18	10.18	10.18	1,300	0.00	0.00
AMCIU	Amci Acquisition Corp Unit	10.57	10.57	10.57	185,400	-0.03	0.28
AMCIW	Amci Acquisition Corp WT	0.4499	0.4000	0.4300	33,500	-0.0150	3.37
AMCX	Amc Networks Cl A	42.30	41.27	42.25	497,900	0.89	2.15
AMD	Adv Micro Devices	51.05	49.90	50.93	57,722,500	1.16	2.33
AMED	Amedisys Inc	184.8	179.3	180.3	224,600	-1.0	0.56
AMEH	Apollo Medical Holdings Inc	19.04	18.44	18.80	115,500	0.24	1.29
AMGN	Amgen Inc	242.1	239.3	241.5	2,582,800	1.0	0.41
AMHC	Amplitude Healthcare Acquisition	9.820	9.820	9.820	400,000	0.000	0.00
AMHCU	Amplitude Healthcare Acquisition Corp	10.44	10.44	10.44	100	0.17	1.61
AMHCW	Amplitude Healthcare Acquisition	0.8500	0.8500	0.8500	20,000	0.0000	0.00
AMKR	Amkor Technology	13.42	13.03	13.20	615,000	-0.03	0.23
AMNB	American Natl Bksh	38.04	37.50	37.59	21,400	0.03	0.08
AMOT	Allied Motion Tech	49.85	49.20	49.42	29,100	-0.30	0.60
AMPH	Amphastar Pharma	20.24	19.94	20.08	225,900	0.00	0.00
AMRB	American River Bkshs	14.77	14.77	14.77	600	-0.05	0.34
AMRH	Ameri Holdings Inc	1.760	1.450	1.590	174,600	-0.170	9.66
AMRHW	Ameri Holdings Inc WT	0.0490	0.0114	0.0200	24,600	-0.0072	26.47
AMRK	A-Mark Precious Meta	8.910	8.510	8.580	4,800	-0.095	1.10
AMRN	Amarin Corp Ads	20.21	19.74	19.91	5,531,600	-0.15	0.75
AMRS	Amyris Inc	3.130	2.910	2.970	2,523,800	-0.120	3.88
AMSC	Amer Superconductor	7.950	7.810	7.880	167,600	0.070	0.90
AMSF	Amerisafe Inc	68.80	68.25	68.60	121,600	0.24	0.35
AMSWA	Amer Software Inc	15.11	14.81	14.83	96,000	-0.16	1.03
AMTB	Mercantil Bank Holding Cl A	20.70	20.20	20.26	43,400	-0.13	0.64
AMTBB	Mercantil Bank Holding Cl B	15.51	15.50	15.50	300	0.20	1.31
AMTD	TD Ameritrade HD	51.55	50.42	50.53	5,811,000	-0.68	1.33
AMTX	Aemetis Inc	0.8800	0.8400	0.8751	12,600	0.0151	1.76
AMWD	Amer Woodmark Cp	114.0	112.5	113.0	79,400	0.1	0.10
AMZN	Amazon.com Inc	1,887	1,857	1,865	3,997,300	-13	0.70
ANAB	Anaptysbio Inc	16.34	15.55	15.88	574,500	-0.28	1.73
ANAT	Amer Natl Insurance	116.3	114.1	114.9	21,400	-1.0	0.86
ANCN	Anchiano Therapeutics Ltd ADR	1.642	1.470	1.580	42,100	0.070	4.64
ANDA	Andina Acquisition Corp III	10.13	10.11	10.13	300	-0.02	0.20
ANDAR	Andina Acquisition Corp III Right	0.2900	0.2900	0.2900	100	0.0300	11.54
ANDAU	Andina Acquisition Corp III Unit	11.03	10.46	10.46	9,200	0.00	0.00
ANDE	Andersons Inc	25.54	25.02	25.09	126,300	-0.15	0.59
ANGI	Homeservices Inc	9.440	9.150	9.330	1,154,100	0.070	0.76
ANGL	Fallen Angel HY Bond ETF Vaneck	30.25	30.12	30.16	484,500	0.00	0.00
ANGO	Angiodynamics Inc	15.58	15.41	15.48	195,900	0.08	0.52
ANIK	Anika Therapeutics	47.44	45.26	45.43	114,400	-1.68	3.57
ANIP	ANI Pharma Inc	61.72	60.60	61.27	83,200	0.12	0.20
ANIX	Anixa Biosciences Inc	3.590	3.364	3.480	93,700	-0.070	1.97
ANSS	Ansys Inc	270.6	266.5	270.3	531,600	3.5	1.30
ANTE	Airnet Technology Inc	1.070	1.040	1.060	34,400	-0.010	0.93
ANY	Sphere 3D Corp	0.9499	0.8700	0.8811	137,100	0.0061	0.70
AOBC	American Outdoor Brands Corp	9.680	9.380	9.440	504,700	-0.170	1.77
AOSL	Alpha and Omega Semi	14.28	13.87	14.18	60,200	0.03	0.21
APDN	Applied Dna Scns	4.420	4.090	4.290	226,800	0.070	1.66
APEI	American Public Eduducation	28.12	27.78	27.94	40,400	0.12	0.43
APEN	Apollo Endosurgery Inc	2.850	2.850	2.850	100	-0.038	1.31
APEX	Apex Global Brands Inc	0.8900	0.8000	0.8225	714,400	-0.1175	12.50
APLS	Apellis Pharmaceuticals Inc	41.81	40.33	40.50	1,418,500	0.12	0.30
APLT	Applied Therapeutics Inc	50.89	48.50	48.86	107,600	0.57	1.18
APM	Aptorum Group Ltd Cl A	14.42	14.15	14.42	4,100	0.35	2.49
APOG	Apogee Entrpr Inc	34.56	34.07	34.34	157,300	0.02	0.06
APOP	Cellect Biotechnology Ltd	2.970	2.870	2.920	103,100	0.090	3.18
APOPW	Cellect Biotechnology Ltd	0.1100	0.1100	0.1100	300	0.0008	0.73
APPF	Appfolio Cl A	124.7	122.9	124.1	81,300	1.3	1.02
APPN	Appian Corp Cl A	56.30	52.62	53.09	1,307,400	-1.02	1.89
APPS	Digital Turbine	7.940	7.470	7.570	1,656,200	-0.070	0.92
APRE	Aprea Therapeutics Inc	42.77	39.03	39.48	61,300	-2.98	7.02
APTO	Aptose Bioscns	6.180	5.790	5.880	1,522,300	0.140	2.44
APTX	Aptinyx Inc	4.740	3.760	4.600	2,290,200	1.000	27.78
APVO	Aptevo Therapeutics Inc	0.7000	0.6700	0.6800	333,700	-0.0150	2.16
APWC	Asia Pacific Wire & Cable	1.650	1.518	1.564	3,000	-0.043	2.68
APXT	Apex Technology Acquisition Corporation	10.05	10.01	10.01	8,800	0.00	0.02
APXTU	Apex Technology Acquisition Corp	10.76	10.45	10.60	237,300	0.00	0.00
APXTW	Apex Technology Acquisition Corporation	1.250	1.250	1.250	1,700	0.050	4.17
APYX	Apyx Medical Corp	8.480	8.100	8.120	74,300	-0.260	3.10
AQB	Aquabounty Technologies Inc	2.460	2.230	2.245	153,800	-0.185	7.61
AQMS	Aqua Metals Inc	0.7470	0.6850	0.7100	913,500	-0.0204	2.79
AQST	Aquestive Therapeutics Inc	4.300	4.060	4.100	961,600	-0.040	0.97
ARAV	Aravive Inc	13.15	12.53	12.53	131,500	-0.26	2.03
ARAY	Accuray Incorporated	3.590	3.250	3.280	826,900	-0.150	4.37
ARCB	Arcbest Corp	28.76	27.57	28.09	178,800	-0.67	2.33
ARCC	Ares Capital Corp	19.14	18.89	18.96	3,544,600	-0.04	0.21
ARCE	Arco Platform Ltd Cl A	50.80	49.83	50.43	70,000	0.18	0.36
ARCT	Arcturus Therapeutics Ltd	12.45	11.68	11.87	58,800	-0.32	2.63
ARDS	Aridis Pharmaceuticals Inc	7.760	7.370	7.405	9,500	0.035	0.48
ARDX	Ardelyx Inc	7.400	7.115	7.140	466,900	-0.030	0.42
AREC	American Resources Corp	0.5700	0.5532	0.5700	19,100	0.0001	0.02
ARGX	Argenx Se Ads	155.0	152.0	154.4	257,100	4.4	2.90
ARKR	Ark Restaurants Cp	22.25	22.12	22.24	3,600	-0.58	2.53
ARLP	Alliance Resource Pt	11.18	10.91	11.00	819,800	-0.07	0.63
ARNA	Arena Pharmaceuticals	47.25	46.40	46.67	486,700	0.40	0.85
AROW	Arrow Financial Corp	37.69	36.76	37.10	26,500	-0.30	0.80
ARPO	Aerpio Pharmaceuticals Inc	0.6400	0.6103	0.6149	120,400	-0.0021	0.34
ARQL	Arqule Inc	20.00	19.98	20.00	6,172,600	0.03	0.15
ARTL	Artelo Biosciences Inc	2.550	2.260	2.350	158,400	0.001	0.03
ARTLW	Artelo Biosciences Inc WT	0.3703	0.3350	0.3700	1,600	-0.0100	2.63
ARTNA	Artesian Res Cp A	39.50	38.45	39.20	15,900	0.58	1.50
ARTW	Art S Way MFG Company	2.035	1.852	1.939	17,300	-0.011	0.55
ARVN	Arvinas Inc	52.05	49.68	50.91	208,900	-0.38	0.74
ARWR	Arrowhead Pharma	57.69	56.11	56.42	1,541,500	-0.69	1.21
ARYA	Arya Sciences Acquisiton Corp Cl A	10.61	10.58	10.60	4,800	0.00	0.00
ARYAU	Arya Sciences Acquisiton Corp Unit	11.70	11.60	11.60	4,200	0.00	0.00
ARYAW	Arya Sciences Acquisiton Corp WT	1.959	1.667	1.700	31,200	-0.291	14.62
ASET	Flexshares Real Assets Allocation Index	31.08	31.04	31.08	200	0.23	0.75
ASFI	Asta Funding Inc	10.28	10.26	10.26	2,500	-0.01	0.15
ASLN	Aslan Pharmaceuticals Ltd ADR	2.850	2.570	2.630	425,900	-0.170	6.07
ASMB	Assembly Biosciences	18.11	17.27	17.64	255,400	-0.11	0.62
ASML	Asml Hld NY Reg	301.1	299.3	300.0	743,900	-1.0	0.35
ASNA	Ascena Retail Group	6.530	6.120	6.500	328,800	0.220	3.50
ASND	Ascendis Pharma Ads	141.9	136.7	139.1	216,700	-1.3	0.95
ASPS	Altisource Portfolio	19.60	19.34	19.42	64,900	0.00	0.00
ASPU	Aspen Group Inc	7.850	7.450	7.650	583,300	-0.310	3.89
ASRT	Assertio Therapeutics Inc	1.270	1.190	1.240	2,485,800	0.030	2.48
ASRV	Ameriserv Financial	4.180	4.160	4.179	3,800	0.009	0.20
ASRVP	Ameriserv Fin Cap	28.47	28.46	28.46	500	-0.26	0.91
ASTC	Astrotech Corp	2.150	2.050	2.090	48,100	-0.050	2.34
ASTE	Astec Inds Inc	43.63	42.89	42.99	79,300	-0.24	0.56
ASUR	Asure Software	8.810	8.380	8.780	94,700	0.320	3.78
ASYS	Amtech Systems Inc	7.610	7.445	7.540	37,600	0.020	0.27
ATAX	Amer First Mf Inv	7.610	7.580	7.610	31,800	0.030	0.40
ATEC	Alphatec Holdings	7.570	7.360	7.430	353,500	-0.040	0.54
ATEX	Pdvwireless	49.00	47.85	48.07	110,500	-0.79	1.62
ATHE	Alterity Therapeutics Ltd	0.7800	0.7250	0.7600	29,300	0.0186	2.51
ATHX	Athersys Inc	1.284	1.240	1.270	550,800	-0.010	0.78
ATIF	Atif Holdings Ltd	1.900	1.793	1.830	80,900	-0.020	1.08
ATLC	Atlanticus Hld Cp	11.84	11.16	11.79	42,800	0.34	2.97
ATLO	Ames Natl Corp	27.20	27.05	27.13	10,400	0.00	0.00
ATNI	Atn International	56.80	55.84	56.41	32,900	0.11	0.20
ATNX	Athenex Inc	15.73	15.14	15.27	389,400	-0.17	1.10
ATOM	Atomera Inc	4.709	3.960	4.430	251,100	0.650	17.20
ATOS	Atossa Genetics Inc	1.530	1.500	1.530	67,800	0.010	0.66
ATRA	Atara Biotherap	16.15	15.03	15.03	645,600	-0.96	6.00
ATRC	Atricure Inc	38.26	36.42	38.25	790,500	1.51	4.11
ATRI	Atrion Corp	722.7	699.4	707.5	6,100	-0.3	0.04
ATRO	Astronics Cp	29.11	28.68	28.90	135,800	-0.02	0.07
ATRS	Antares Pharma	4.470	4.240	4.240	1,422,600	-0.200	4.50
ATSG	Air Transport	24.09	23.66	24.05	437,300	0.25	1.05
ATVI	Activision Blizzard	61.28	60.44	61.24	8,752,800	0.81	1.34
ATXI	Avenue Therapeutics Inc	9.190	8.650	9.190	25,700	0.400	4.55
AUB	Atlantic Union Bancshares Corp	37.15	36.79	36.80	311,900	-0.08	0.22
AUBN	Auburn Natl Bncp	54.94	53.85	53.85	2,200	-1.08	1.97
AUDC	Audiocodes Ltd	28.58	27.24	27.46	238,500	-0.69	2.45
AUPH	Aurinia Pharm Ord	20.25	19.69	20.08	1,770,600	0.25	1.26
AUTL	Autolus Therapeutics Plc ADR	13.08	12.41	12.55	113,600	-0.30	2.33
AUTO	Autoweb Inc	2.579	2.400	2.430	12,800	0.030	1.25
AVAV	Aerovironment Inc	72.00	70.80	70.84	118,100	-0.67	0.94
AVCO	Avalon Globocare	1.940	1.870	1.900	154,100	0.030	1.60
AVDL	Avadel Pharmaceuticals Plc	8.490	7.460	7.630	821,700	-0.040	0.52
AVEO	Aveo Pharmaceuticals	0.6700	0.6250	0.6356	1,756,000	-0.0205	3.12
AVGO	Broadcom Ltd	308.9	304.1	308.8	2,689,800	1.7	0.57
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,155	1,143	1,155	27,700	4	0.36
AVGR	Avinger Inc	1.190	1.070	1.140	132,800	0.070	6.54
AVID	Avid Tech Inc	9.310	9.081	9.160	230,500	-0.030	0.33
AVNW	Aviat Networks Inc	14.70	14.25	14.70	22,400	0.00	0.00
AVRO	Avrobio Inc	22.98	20.95	22.78	235,100	1.99	9.57
AVT	Avnet Inc	42.30	41.59	41.86	667,900	-0.33	0.78
AVXL	Anavex Lf SC	3.400	3.150	3.300	1,029,400	0.130	4.10
AWRE	Aware Inc	3.472	3.450	3.450	700	-0.045	1.29
AXAS	Abraxas Petro Corp	0.3444	0.3249	0.3249	1,205,400	-0.0113	3.36
AXDX	Accelerate Diagnosti	18.15	17.10	17.30	200,700	-0.72	3.97
AXGN	Axogen Inc	15.13	14.18	14.31	352,900	-0.71	4.73
AXGT	Axovant Sciences Ltd	4.772	4.430	4.430	231,600	-0.220	4.73
AXLA	Axcella Health Inc	5.180	4.780	4.980	59,400	0.100	2.05
AXNX	Axonics Modulation Technologies Inc	31.85	31.16	31.50	605,100	0.00	0.00
AXSM	Axsome Thera	93.50	89.51	90.34	469,400	-2.14	2.31
AXTI	Axt Inc	4.920	4.715	4.900	441,500	0.200	4.26
AY	Atlantica Yield Plc	27.99	27.64	27.80	387,100	0.11	0.40
AYTU	Aytu Bioscience Inc	0.8200	0.7600	0.8000	85,500	-0.0180	2.20
AZPN	Aspen Technology	141.9	139.3	141.7	382,700	1.3	0.93
AZRX	Azurrx Biopharma Inc	1.250	1.118	1.160	748,300	0.010	0.87

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.232.55.175
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,389	32	0.34
DJI	29,348	50	0.17
SP500	3,330	13	0.39
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	1,557	5	0.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83