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	1.772	1.679	1.770	10,700	0.030	1.70
AAL	American Airlines Gp	29.24	28.05	28.23	9,937,100	-1.06	3.62
AAME	Atlantic Amer Cp	1.910	1.750	1.910	1,700	0.190	11.05
AAOI	Applied Optoelect	10.52	10.05	10.28	430,500	0.03	0.29
AAON	Aaon Inc	51.00	49.41	49.54	193,900	-1.15	2.27
AAPL	Apple Inc	266.1	260.4	263.2	26,609,900	-3.1	1.16
AAWW	Atlas Air Ww	25.05	24.20	24.39	329,700	-0.91	3.60
AAXJ	All Country Asia Ex Japan Ishares MSCI	70.40	69.86	70.03	602,900	-0.54	0.77
AAXN	Axon Inc	72.00	67.45	71.98	1,290,900	3.50	5.11
ABCB	Ameris Bancorp	43.61	42.90	43.27	338,000	-0.06	0.14
ABDC	Alcentra Capital Com	9.020	8.960	9.020	11,500	0.000	0.00
ABEO	Abeona Therapeutics	2.500	2.320	2.430	228,300	0.105	4.52
ABEOW	Abeona Thera WT	0.1200	0.1200	0.1200	100	0.0200	20.00
ABIL	Ability Inc	0.3662	0.3100	0.3403	76,900	0.0152	4.68
ABIO	Arca Biopharma Inc	5.300	5.128	5.250	14,800	0.060	1.16
ABMD	Abiomed Inc	192.0	184.3	185.3	1,159,900	0.9	0.49
ABTX	Allegiance Banc CS	35.39	34.74	35.21	153,300	0.12	0.34
ABUS	Arbutus Biopharma Cp	1.550	1.450	1.510	304,100	0.030	2.03
ACAD	Acadia Pharmaceutica	47.14	45.50	46.19	1,776,200	-0.62	1.32
ACAM	Acamar Partners Acquisition Corp Cl A	9.900	9.900	9.900	101,000	-0.030	0.30
ACAMU	Acamar Partners Acquisition Corp Units	10.18	10.10	10.18	624	0.03	0.28
ACAMW	Acamar Partners Acquisition Corp WT	0.7000	0.6400	0.7000	1,800	0.0069	1.00
ACBI	Atlantic Capital	18.93	18.51	18.67	93,900	-0.15	0.80
ACER	Acer Therapeutics Inc	3.450	3.250	3.310	37,000	0.020	0.61
ACGL	Arch Capital Grp Ltd	41.75	41.00	41.20	3,552,500	-0.30	0.72
ACGLO	Arch Capital Group Ltd ADR	26.02	25.91	25.99	18,000	0.08	0.31
ACGLP	Arch Capital Group Ltd	25.30	25.21	25.28	35,100	-0.04	0.16
ACHC	Acadia Healthcr Company	32.25	31.41	32.00	1,035,200	0.19	0.58
ACHN	Achillion Pharmaceuticals	6.290	6.170	6.230	4,077,500	-0.045	0.72
ACHV	Achieve Life Sciences Inc	1.0400	0.8550	0.9510	587,800	0.1020	12.01
ACIA	Acacia Communica	67.17	66.65	66.76	283,700	-0.36	0.54
ACIU	AC Immune S.A.	7.950	7.150	7.810	207,900	0.350	4.69
ACIW	Aci Worldwide Inc	37.89	35.72	36.40	1,100,300	0.01	0.03
ACLS	Axcelis Tech Inc	22.60	21.90	22.17	314,300	-0.43	1.90
ACMR	Acm Research Inc	14.81	13.82	14.63	253,900	0.65	4.65
ACNB	Acnb Corp	36.00	35.38	35.51	12,500	-0.48	1.33
ACOR	Acorda Therapeutics	1.590	1.490	1.520	1,358,000	-0.060	3.80
ACRS	Aclaris Therapts	1.810	1.730	1.780	411,700	0.010	0.56
ACRX	Acelrx Pharmaceutica	1.760	1.690	1.690	1,319,200	-0.060	3.43
ACST	Acasti Pharma	2.350	2.030	2.080	5,510,800	-0.190	8.37
ACT	Advisorshares Vice ETF	24.86	24.63	24.69	2,500	0.09	0.37
ACTG	Acacia Res-Acacia	3.180	3.030	3.030	126,700	-0.090	2.88
ACTT	Act II Global Acquisition Corp Cl A	9.890	9.850	9.890	1,250,100	0.020	0.20
ACTTU	Act II Global Acquisition Corp Unit	10.45	10.40	10.45	1,500	0.00	0.00
ACTTW	Act II Global Acquisition Corp WT	1.030	1.030	1.030	500	0.010	0.98
ACWI	ACWI Ishares MSCI ETF	77.32	76.71	77.04	1,767,100	-0.33	0.43
ACWX	ACWI Ex US Ishares MSCI ETF	48.05	47.73	47.88	1,282,500	-0.27	0.56
ADAP	Adaptimmune Ther Ads	0.9100	0.7500	0.8700	601,500	0.0600	7.41
ADBE	Adobe Systems Inc	302.1	297.1	300.1	1,841,500	-0.5	0.17
ADES	Advanced Emissions Solutions Inc	10.61	10.07	10.55	625,700	0.31	2.98
ADI	Analog Devices	110.8	108.2	108.6	2,988,200	-3.1	2.80
ADIL	Adial Pharmaceuticals Inc	1.550	1.420	1.420	46,700	-0.130	8.39
ADILW	Adial Pharmaceuticals Inc WT	0.1000	0.1000	0.1000	2,000	-0.0101	9.17
ADMA	Adma Biologics	4.590	4.210	4.320	1,253,700	0.020	0.47
ADMP	Adamis Pharmaceuticl	1.080	0.956	1.080	3,102,600	0.126	13.21
ADMS	Adamas Pharma	5.610	5.300	5.320	342,500	-0.120	2.21
ADP	Automatic Data Procs	171.6	169.0	170.6	1,286,900	-0.5	0.30
ADPT	Adaptive Biotechnologies Corp	29.68	28.50	28.75	546,600	-0.10	0.35
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	32.98	32.92	32.92	100	0.03	0.08
ADRD	Bldrs Developed Markets 100 ADR Index	21.74	21.69	21.72	500	-0.25	1.12
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	40.92	40.68	40.80	4,900	-0.17	0.41
ADRO	Aduro Biotech	1.170	1.060	1.110	2,292,300	0.010	0.91
ADRU	Bldrs Europe Select ADR Index Fund	21.06	20.98	20.98	100	-0.21	0.99
ADSK	Autodesk Inc	167.1	164.1	165.3	1,529,200	0.8	0.49
ADTN	Adtran Inc	9.080	8.840	8.870	221,300	-0.195	2.15
ADUS	Addus Homecare Corp	88.71	86.79	88.34	125,000	0.93	1.06
ADVM	Adverum Biotechnlgs	9.920	9.430	9.770	1,157,100	0.160	1.66
ADXS	Advaxis Inc	0.4200	0.3531	0.3821	6,313,800	-0.0059	1.52
AEGN	Aegion Corp	21.50	21.00	21.18	187,800	-0.04	0.19
AEHR	Aehr Test Systems	2.210	2.010	2.040	101,300	-0.140	6.42
AEIS	Advanced Energy	64.60	63.00	63.17	234,500	-1.39	2.15
AEMD	Aethlon Medical	3.250	3.250	3.250	308	0.250	8.33
AERI	Aerie Pharmaceuticals	18.93	17.77	17.85	1,109,700	-1.02	5.41
AESE	Allied Esports Entertainment Inc	4.090	3.820	3.860	13,300	-0.040	1.03
AEY	Addvantage Techs Group	2.230	2.160	2.160	26,400	-0.020	0.92
AEYE	Audioeye Inc	6.644	6.010	6.020	109,600	-0.010	0.17
AEZS	Aeterna Zentaris	0.9600	0.9200	0.9399	36,400	-0.0026	0.28
AFH	Atlas Financial Hlds	0.5400	0.5400	0.5400	259	0.0060	1.12
AFIN	American Finance Trust Inc Cl A	15.05	14.58	14.83	649,100	-0.20	1.33
AFINP	American Finance Trust Inc Pfd Ser A	25.35	25.30	25.35	34,800	0.00	0.00
AFMD	Affimed N.V.	2.370	2.200	2.270	837,800	-0.070	2.99
AFYA	Afya Ltd Cl A	28.13	27.02	28.11	149,000	0.47	1.68
AGBA	Agba Acquisition Limited	9.980	9.980	9.980	26,000	0.010	0.10
AGBAR	Agba Acquisition Ltd Right	0.2200	0.2200	0.2200	400	-0.0100	4.35
AGBAU	Agba Acquisition Ltd Unit	10.19	10.08	10.08	6,100	-0.10	0.98
AGBAW	Agba Acquisition Ltd WT	0.0800	0.0800	0.0800	500	0.0000	0.00
AGEN	Agenus Inc	4.430	4.220	4.360	2,700,400	0.000	0.00
AGFS	Agrofresh Solutions	2.160	2.022	2.110	72,400	-0.010	0.47
AGFSW	Agrofresh Sol Wrrnts	0.0125	0.0046	0.0125	1,700	0.0089	247.22
AGIO	Agios Pharmaceuticals	37.26	36.15	37.00	823,200	0.37	1.01
AGLE	Aeglea Biothera	8.447	7.950	8.300	174,300	0.300	3.75
AGMH	Agm Group Holdings Inc Cl A	20.55	18.10	20.16	1,900	0.77	3.97
AGNC	American Capital Age	17.36	17.23	17.31	4,792,200	0.01	0.06
AGNCB	American Cap Agy Cor	25.20	25.17	25.19	30,100	0.02	0.08
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.52	25.46	25.51	42,000	0.01	0.04
AGNCN	Agnc Investment Corp	26.20	26.05	26.20	23,300	0.10	0.38
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.70	25.50	25.65	56,900	0.10	0.39
AGND	Wisdomtree Neg Duration US Agg Bond Fund	41.13	41.13	41.13	500	-0.04	0.09
AGRX	Agile Therap	1.770	1.630	1.770	2,639,300	0.000	0.00
AGTC	Applied Genetic Tech	3.050	2.750	2.810	88,500	-0.090	3.10
AGYS	Agilysys Inc	25.14	24.57	24.85	187,300	0.19	0.77
AGZD	Wisdomtree Int Rate US Agg Bond Fund	48.01	47.93	47.95	3,800	-0.01	0.02
AHCO	Adapthealth Corp. Cl. A	8.850	8.000	8.110	55,300	-0.490	5.70
AHCOW	Adapthealth Corp. WT	1.370	1.240	1.250	6,300	0.010	0.81
AHPI	Allied Healthcare	1.100	0.996	1.100	1,500	0.090	8.91
AIA	Asia 50 Ishares ETF	62.68	62.18	62.40	19,400	-0.56	0.89
AIH	Aesthetic Medical International Holdings	7.480	6.160	6.390	115,400	-0.750	10.50
AIHS	Senmiao Technology Ltd	0.6995	0.6670	0.6995	16,465	-0.0183	2.55
AIMC	Altra Indtl Mtn	33.36	32.75	32.98	385,200	-0.14	0.42
AIMT	Aimmune Therap	27.25	25.65	25.77	1,675,600	-1.63	5.95
AINV	Apollo Investment Company	16.60	16.46	16.58	505,600	0.12	0.73
AIQ	Global X Future Analytics Tech ETF	17.19	17.02	17.07	8,900	-0.07	0.38
AIRG	Airgain Inc	10.45	10.45	10.45	136	0.03	0.29
AIRR	Rba American Industrial Renaissance ETF	28.42	28.01	28.29	7,900	-0.20	0.72
AIRT	Air T Inc	22.00	21.50	21.50	2,400	0.14	0.66
AIRTP	Air T Inc Funding Alpha Income Trust	2.496	2.470	2.480	2,700	0.010	0.40
AIRTW	Air T Inc Funding WT	0.0900	0.0700	0.0700	2,100	0.0000	0.00
AKAM	Akamai Technologies	88.43	86.31	86.86	1,087,000	-1.65	1.86
AKBA	Akebia Therapeutics	3.650	3.170	3.340	2,595,400	0.160	5.03
AKCA	Akcea Therapeutics Inc	21.00	19.08	20.64	560,900	1.56	8.18
AKER	Akers Biosciences	0.2725	0.2651	0.2651	10,526	-0.0082	3.00
AKRO	Akero Therapeutics Inc	22.42	20.33	20.65	124,200	-1.04	4.79
AKRX	Akorn Inc	4.000	3.840	3.880	1,155,100	0.030	0.78
AKTS	Akoustis Technologies Inc	7.720	7.300	7.490	260,200	0.160	2.18
AKTX	Akari Therapeutics	1.880	1.800	1.830	136,100	-0.030	1.61
ALAC	Alberton Acquisition Corp	10.30	10.30	10.30	2,100	0.01	0.10
ALACR	Alberton Acquisition Corp Rights	0.2400	0.2400	0.2400	300	0.0000	0.00
ALACU	Alberton Acquisition Corp Unit	10.56	10.55	10.55	400	-0.02	0.19
ALACW	Alberton Acquisition Corp WT	0.1100	0.1000	0.1100	3,200	0.0100	10.00
ALBO	Albireo Pharma Inc	19.50	18.50	18.82	67,400	0.18	0.97
ALCO	Alico Inc	33.46	31.42	32.80	16,700	0.19	0.58
ALDX	Aldeyra Therapeu	6.250	5.940	6.020	218,800	-0.010	0.17
ALEC	Alector Inc	15.82	14.92	15.80	516,000	0.32	2.07
ALGN	Align Technology	271.4	265.0	268.8	601,900	-2.8	1.04
ALGR	Allegro Merger Corp	10.18	10.18	10.18	528,000	0.00	0.00
ALGRR	Allegro Merger Corp Right	0.4200	0.3600	0.4000	10,500	0.0100	2.56
ALGRU	Allegro Merger Corp Unit	10.88	10.88	10.88	600	-0.05	0.46
ALGRW	Allegro Merger Corp WT	0.2900	0.2800	0.2800	46,700	-0.0250	8.20
ALGT	Allegiant Travel Com	172.0	168.2	168.9	91,700	-2.3	1.36
ALIM	Alimera Sciences Inc	5.290	5.155	5.155	6,148	0.055	1.08
ALJJ	Alj Regional Hold	1.110	1.110	1.110	392	0.020	1.83
ALKS	Alkermes Plc	20.38	19.88	20.12	2,670,100	0.17	0.85
ALLK	Allakos Inc	89.47	80.58	88.58	595,500	6.92	8.47
ALLO	Allogene Therapeutics Inc	29.40	27.37	27.45	640,200	-1.41	4.89
ALLT	Allot Communications	8.680	8.530	8.590	56,700	-0.010	0.12
ALNA	Allena Pharmaceuticals Inc	1.930	1.810	1.890	181,400	0.020	1.07
ALNY	Alnylam Pharmaceuticals	109.7	98.0	108.2	2,263,300	10.3	10.50
ALOT	Astronova Inc	16.20	15.59	15.64	17,300	-0.52	3.22
ALPN	Alpine Immune Sciences Inc	2.830	2.575	2.750	9,000	0.150	5.77
ALRM	Alarm.com	42.80	41.61	42.45	606,000	0.23	0.54
ALRN	Aileron Therapeutics Inc	0.4200	0.4200	0.4200	360	0.0034	0.82
ALRS	Alerus Financial Corp	21.79	21.54	21.61	9,200	0.07	0.30
ALSK	Alaska Commun Sys	1.900	1.820	1.830	71,700	-0.040	2.14
ALT	Altimmune Inc	1.630	1.530	1.550	149,300	0.020	1.31
ALTM	Altus Midstream Company	1.820	1.630	1.800	1,360,800	0.110	6.51
ALTR	Altair Engineering Inc Cl A	30.45	29.67	30.15	715,200	0.07	0.23
ALTY	G-X Super Dividend Alternatives ETF	14.69	14.60	14.65	10,700	-0.04	0.24
ALXN	Alexion Pharm Inc	111.6	107.6	108.5	2,519,700	-2.1	1.92
ALYA	Alithya Group Inc Cl A	2.530	2.340	2.340	9,700	-0.170	6.77
AMAG	Amag Pharmaceuticals	10.000	9.550	9.830	712,000	0.170	1.76
AMAL	Amalgamated Bk	19.26	18.80	18.97	159,500	-0.11	0.58
AMAT	Applied Materials	60.43	59.09	59.65	12,045,700	-1.29	2.12
AMBA	Ambarella Inc	56.95	55.26	55.62	507,900	-1.09	1.92
AMBC	Ambac Financial Group	20.55	20.21	20.40	220,700	0.06	0.27
AMBCW	Ambac Financial Group	9.100	8.840	9.080	12,300	0.000	0.00
AMCA	Russell 1000 Pure US Rev Ishares ETF	29.84	29.76	29.76	700	-0.15	0.48
AMCI	Amci Acquisition Corp Cl A	10.07	10.05	10.07	1,700	0.02	0.20
AMCIU	Amci Acquisition Corp Unit	10.37	10.37	10.37	100	-0.01	0.05
AMCIW	Amci Acquisition Corp WT	0.3400	0.3400	0.3400	50,300	-0.0100	2.86
AMCX	Amc Networks Cl A	40.24	38.60	38.83	814,100	-1.42	3.53
AMD	Adv Micro Devices	41.75	40.07	40.98	79,968,300	-0.31	0.75
AMED	Amedisys Inc	156.0	152.7	154.8	248,200	0.6	0.40
AMEH	Apollo Medical Holdings Inc	17.81	15.90	17.54	390,500	1.37	8.47
AMGN	Amgen Inc	226.6	223.1	225.5	3,524,300	1.0	0.45
AMKR	Amkor Technology	13.50	12.96	13.33	2,167,800	0.33	2.54
AMNB	American Natl Bksh	38.40	37.56	37.58	34,600	-0.20	0.53
AMOT	Allied Motion Tech	44.02	42.70	43.42	62,500	-0.03	0.07
AMPH	Amphastar Pharma	18.46	17.93	18.07	328,300	-0.18	0.99
AMRB	American River Bkshs	14.88	14.06	14.40	7,200	-0.25	1.71
AMRH	Ameri Holdings Inc	0.1208	0.1150	0.1150	48,173	-0.0005	0.43
AMRHW	Ameri Holdings Inc WT	0.0500	0.0350	0.0350	1,200	-0.0133	27.54
AMRK	A-Mark Precious Meta	10.39	10.09	10.23	9,600	0.07	0.69
AMRN	Amarin Corp Ads	22.06	19.10	20.26	32,284,500	-2.47	10.87
AMRS	Amyris Inc	3.850	3.680	3.770	723,000	0.060	1.62
AMSC	Amer Superconductor	8.150	7.870	8.010	241,800	-0.020	0.25
AMSF	Amerisafe Inc	67.72	66.34	67.55	117,600	0.59	0.88
AMSWA	Amer Software Inc	16.86	16.18	16.50	129,900	0.23	1.38
AMTB	Mercantil Bank Holding Cl A	21.40	20.83	21.12	78,200	0.02	0.09
AMTBB	Mercantil Bank Holding Cl B	14.76	14.75	14.76	1,000	0.01	0.07
AMTD	TD Ameritrade HD	41.42	40.20	41.38	3,200,000	0.74	1.82
AMTX	Aemetis Inc	1.0700	0.9600	0.9600	30,400	0.0100	1.05
AMWD	Amer Woodmark Cp	103.1	101.2	102.5	161,200	0.2	0.21
AMZN	Amazon.com Inc	1,763	1,734	1,746	2,793,700	-7	0.41
ANAB	Anaptysbio Inc	11.69	10.97	11.19	1,014,800	0.15	1.36
ANAT	Amer Natl Insurance	119.6	118.6	118.9	77,900	0.0	0.03
ANCN	Anchiano Therapeutics Ltd ADR	1.310	1.310	1.310	613	-0.040	2.96
ANDA	Andina Acquisition Corp III	10.04	10.03	10.04	142,510	0.02	0.20
ANDAR	Andina Acquisition Corp III Right	0.3000	0.3000	0.3000	274	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	10.45	10.45	10.45	100	-0.05	0.48
ANDAW	Andina Acquisition Corp III WT	0.2200	0.2150	0.2200	396,400	0.0101	4.81
ANDE	Andersons Inc	23.01	22.40	22.66	294,700	-0.27	1.18
ANGI	Homeservices Inc	7.395	7.290	7.375	1,036,900	-0.005	0.07
ANGO	Angiodynamics Inc	15.55	15.05	15.44	338,000	0.23	1.51
ANIK	Anika Therapeutics	61.03	58.29	58.50	140,700	-1.63	2.71
ANIP	ANI Pharma Inc	58.20	56.41	57.06	121,400	0.50	0.88
ANIX	Anixa Biosciences Inc	3.517	3.517	3.517	3,095	-0.013	0.37
ANSS	Ansys Inc	246.7	241.5	245.5	507,400	3.1	1.27
ANTE	Airnet Technology Inc	1.180	1.040	1.170	2,500	0.000	0.01
ANY	Sphere 3D Corp	1.0000	0.8800	0.8899	70,900	-0.0301	3.27
AOBC	American Outdoor Brands Corp	8.400	8.090	8.260	807,900	-0.130	1.55
AOSL	Alpha and Omega Semi	12.04	11.66	11.71	75,500	-0.17	1.39
APDN	Applied Dna Scns	4.110	3.810	3.810	26,508	-0.330	7.97
APDNW	Applied Dna Sci WT	0.0020	0.0004	0.0008	109,071	0.0003	60.00
APEI	American Public Eduducation	26.45	25.70	25.82	84,400	-0.74	2.79
APEN	Apollo Endosurgery Inc	3.100	2.868	3.100	7,300	0.200	6.90
APEX	Apex Global Brands Inc	1.030	1.010	1.010	7,000	-0.020	1.94
APLS	Apellis Pharmaceuticals Inc	29.59	27.88	28.70	997,700	-0.19	0.66
APLT	Applied Therapeutics Inc	17.99	16.01	16.60	45,600	0.24	1.47
APM	Aptorum Group Ltd Cl A	15.82	15.50	15.77	1,500	-0.01	0.06
APOG	Apogee Entrpr Inc	38.11	37.19	37.40	127,000	-0.17	0.45
APOP	Cellect Biotechnology Ltd	2.550	2.430	2.520	22,400	0.090	3.70
APOPW	Cellect Biotechnology Ltd	0.1800	0.1797	0.1797	1,000	0.1297	259.40
APPF	Appfolio Cl A	105.2	102.3	104.9	158,800	1.6	1.56
APPN	Appian Corp Cl A	44.94	43.29	44.06	512,200	0.50	1.15
APPS	Digital Turbine	8.730	8.300	8.400	2,395,800	0.010	0.12
APRE	Aprea Therapeutics Inc	30.16	28.91	29.01	32,700	-1.15	3.81
APTO	Aptose Bioscns	2.520	2.464	2.500	100,700	0.000	0.00
APTX	Aptinyx Inc	3.300	3.150	3.150	118,100	-0.050	1.56
APVO	Aptevo Therapeutics Inc	0.6382	0.6378	0.6378	12,827	0.0078	1.24
APWC	Asia Pacific Wire & Cable	1.383	1.350	1.383	10,500	-0.014	1.00
APXT	Apex Technology Acquisition Corporation	10.06	10.06	10.06	100	0.10	0.98
APXTU	Apex Technology Acquisition Corp	10.32	10.27	10.32	21,800	0.03	0.29
APXTW	Apex Technology Acquisition Corporation	0.9900	0.9900	0.9900	100	-0.0100	1.00
APYX	Apyx Medical Corp	7.300	6.700	7.080	171,300	0.330	4.89
AQB	Aquabounty Technologies Inc	2.140	2.090	2.100	37,800	0.008	0.40
AQMS	Aqua Metals Inc	1.450	1.260	1.270	645,800	-0.150	10.56
AQST	Aquestive Therapeutics Inc	5.900	5.500	5.780	379,800	0.340	6.25
ARAV	Aravive Inc	15.620	9.600	9.640	14,798,400	2.950	44.10
ARAY	Accuray Incorporated	2.800	2.700	2.780	706,400	0.030	1.09
ARCB	Arcbest Corp	28.86	28.22	28.40	224,900	-0.22	0.77
ARCC	Ares Capital Corp	18.74	18.61	18.71	1,671,800	0.00	0.00
ARCE	Arco Platform Ltd Cl A	42.23	40.50	40.92	222,500	-1.03	2.46
ARCT	Arcturus Therapeutics Ltd	9.950	9.390	9.670	53,800	0.080	0.83
ARDS	Aridis Pharmaceuticals Inc	5.740	5.028	5.230	5,100	0.050	0.97
ARDX	Ardelyx Inc	7.050	6.440	6.850	963,900	-0.230	3.25
AREC	American Resources Corp	0.5800	0.5200	0.5800	730	0.0370	6.81
AREX	Approach Res. Inc	0.0915	0.0789	0.0791	1,542,700	-0.0135	14.58
ARGX	Argenx Se Ads	149.0	139.2	141.3	433,800	-5.4	3.67
ARKR	Ark Restaurants Cp	20.01	20.01	20.01	900	-0.28	1.37
ARLP	Alliance Resource Pt	11.59	11.21	11.28	629,200	-0.40	3.42
ARNA	Arena Pharmaceuticals	47.43	45.93	46.31	391,900	0.18	0.39
AROW	Arrow Financial Corp	36.59	35.97	36.02	35,600	-0.31	0.85
ARPO	Aerpio Pharmaceuticals Inc	0.5409	0.5211	0.5409	1,838	0.0209	4.02
ARQL	Arqule Inc	8.930	8.490	8.690	2,700,800	0.230	2.72
ARTL	Artelo Biosciences Inc	2.200	2.060	2.080	13,000	-0.020	0.95
ARTLW	Artelo Biosciences Inc WT	0.4820	0.4615	0.4615	500	0.0415	9.88
ARTNA	Artesian Res Cp A	37.43	36.59	37.00	16,700	0.26	0.71
ARTW	Art S Way MFG Company	1.870	1.800	1.860	6,400	0.010	0.54
ARTX	Arotech Corp	2.990	2.980	2.980	123,400	-0.010	0.33
ARVN	Arvinas Inc	34.31	32.42	34.07	389,600	1.32	4.02
ARWR	Arrowhead Pharma	50.37	46.93	48.35	3,451,100	-2.15	4.26
ARYA	Arya Sciences Acquisiton Corp Cl A	10.30	10.30	10.30	400	0.04	0.39
ARYAU	Arya Sciences Acquisiton Corp Unit	11.08	11.08	11.08	200	0.08	0.73
ARYAW	Arya Sciences Acquisiton Corp WT	1.590	1.590	1.590	1,000	0.030	1.92
ASET	Flexshares Real Assets Allocation Index	30.28	30.09	30.25	1,500	-0.12	0.39
ASFI	Asta Funding Inc	10.39	10.30	10.30	3,800	-0.05	0.46
ASLN	Aslan Pharmaceuticals Ltd ADR	0.4600	0.3800	0.4226	73,400	0.0074	1.78
ASMB	Assembly Biosciences	13.99	13.32	13.86	1,089,300	0.57	4.29
ASML	Asml Hld NY Reg	272.0	267.0	268.9	415,500	-2.7	0.99
ASNA	Ascena Retail Group	0.3570	0.3138	0.3225	1,774,000	-0.0338	9.49
ASND	Ascendis Pharma Ads	120.6	113.6	117.6	631,500	4.1	3.65
ASPS	Altisource Portfolio	17.91	16.92	17.33	147,700	-0.52	2.91
ASPU	Aspen Group Inc	7.200	6.811	6.870	76,700	-0.270	3.78
ASRT	Assertio Therapeutics Inc	0.8211	0.7524	0.7644	1,041,800	-0.0346	4.33
ASRV	Ameriserv Financial	4.200	4.110	4.110	21,100	-0.040	0.96
ASRVP	Ameriserv Fin Cap	29.30	29.18	29.18	800	-0.11	0.37
ASTC	Astrotech Corp	1.620	1.470	1.540	190,900	-0.040	2.53
ASTE	Astec Inds Inc	37.60	36.74	36.93	135,800	-0.78	2.07
ASUR	Asure Software	8.680	8.400	8.510	225,900	-0.100	1.16
ASYS	Amtech Systems Inc	5.610	5.300	5.550	52,100	0.100	1.83
ATAX	Amer First Mf Inv	7.470	7.337	7.370	129,000	-0.010	0.14
ATEC	Alphatec Holdings	7.550	7.200	7.530	473,200	0.250	3.43
ATEX	Pdvwireless	40.35	39.08	40.11	109,900	0.02	0.05
ATHE	Alterity Therapeutics Ltd	1.0500	0.9600	1.0000	21,400	-0.0150	1.48
ATHX	Athersys Inc	1.480	1.410	1.420	652,400	0.000	0.00
ATIF	Atif Holdings Limited	2.830	2.780	2.800	67,200	0.030	1.08
ATIS	Attis Industries Inc	0.7800	0.6300	0.7700	818,200	0.0574	8.06
ATISW	Attis Industries Inc WT	0.1128	0.1040	0.1128	200	0.0328	41.00
ATLC	Atlanticus Hld Cp	7.880	7.430	7.600	7,800	-0.220	2.81
ATLO	Ames Natl Corp	28.50	27.93	28.02	15,700	-0.32	1.13
ATNI	Atn International	56.00	54.06	54.39	53,800	-0.66	1.20
ATNX	Athenex Inc	15.48	14.15	15.20	1,895,800	-0.33	2.09
ATOM	Atomera Inc	3.100	2.870	2.910	44,500	-0.040	1.36
ATOS	Atossa Genetics Inc	1.290	1.190	1.250	264,000	0.000	0.00
ATRA	Atara Biotherap	14.46	13.78	14.22	721,500	-0.04	0.28
ATRC	Atricure Inc	29.45	28.59	28.90	140,900	0.01	0.03
ATRI	Atrion Corp	735.3	718.0	718.0	5,800	-17.5	2.38
ATRO	Astronics Cp	30.64	30.01	30.12	217,200	-0.38	1.25
ATRS	Antares Pharma	4.735	4.420	4.625	3,436,600	0.185	4.17
ATSG	Air Transport	23.94	23.27	23.33	482,500	-0.57	2.38
ATVI	Activision Blizzard	54.19	53.15	54.09	7,421,900	0.81	1.51
ATXI	Avenue Therapeutics Inc	5.940	5.630	5.630	18,200	-0.220	3.76
AUB	Atlantic Union Bancshares Corp	38.26	37.60	37.87	256,200	-0.20	0.53
AUBN	Auburn Natl Bncp	43.95	42.10	42.10	6,300	-0.13	0.31
AUDC	Audiocodes Ltd	23.48	22.83	23.18	319,100	-0.04	0.17
AUPH	Aurinia Pharm Ord	6.380	5.740	6.090	2,091,500	0.010	0.16
AUTL	Autolus Therapeutics Plc ADR	14.79	12.86	13.80	147,800	1.11	8.75
AUTO	Autoweb Inc	2.600	2.460	2.460	8,900	-0.130	5.02
AVAV	Aerovironment Inc	61.27	59.88	60.12	212,200	-0.72	1.18
AVCO	Avalon Globocare	1.650	1.540	1.540	56,600	-0.030	1.91
AVDL	Avadel Pharmaceuticals Plc	5.650	4.982	5.500	859,800	0.690	14.35
AVDR	Avedro Inc	23.04	22.18	22.99	137,700	0.11	0.48
AVEO	Aveo Pharmaceuticals	0.6550	0.6180	0.6224	1,294,300	-0.0034	0.54
AVGO	Broadcom Ltd	316.8	309.0	311.7	1,995,200	-6.0	1.90
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,143	1,143	1,143	138	0	0.03
AVGR	Avinger Inc	1.400	1.120	1.370	985,400	0.090	7.03
AVID	Avid Tech Inc	8.440	7.600	8.020	878,200	0.260	3.35
AVNW	Aviat Networks Inc	14.15	13.87	13.95	10,400	-0.15	1.06
AVRO	Avrobio Inc	15.00	13.47	14.79	459,700	1.31	9.72
AVT	Avnet Inc	40.76	39.84	40.42	888,100	-0.11	0.27
AVXL	Anavex Lf SC	2.560	2.400	2.420	415,400	0.010	0.41
AWRE	Aware Inc	3.428	3.080	3.230	36,000	0.145	4.70
AWSM	Cool Holdings Inc	0.1590	0.1100	0.1190	9,480,200	-0.1780	59.93
AXAS	Abraxas Petro Corp	0.2625	0.2505	0.2505	49,487	0.0005	0.20
AXDX	Accelerate Diagnosti	17.03	16.00	16.37	253,300	-0.24	1.44
AXGN	Axogen Inc	15.59	14.80	15.31	410,100	-0.28	1.80
AXGT	Axovant Sciences Ltd	4.880	4.490	4.830	228,000	0.360	8.05
AXLA	Axcella Health Inc	3.746	3.340	3.560	30,300	0.180	5.33
AXNX	Axonics Modulation Technologies Inc	23.39	21.30	21.87	2,330,000	-1.12	4.87
AXSM	Axsome Thera	32.88	30.31	32.71	1,551,100	2.28	7.49
AXTI	Axt Inc	3.160	3.030	3.040	213,500	-0.080	2.56
AY	Atlantica Yield Plc	25.84	25.59	25.80	243,500	0.08	0.31
AYTU	Aytu Bioscience Inc	0.8000	0.7100	0.7491	89,700	-0.0156	2.04
AZPN	Aspen Technology	123.0	120.1	120.8	729,800	0.7	0.54
AZRX	Azurrx Biopharma Inc	0.8200	0.7101	0.7219	265,400	-0.0682	8.63

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.205.176.85
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,527	-44	0.51
DJI	27,821	-113	0.40
SP500	3,108	-12	0.38
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	1,474	-1	0.09
BDI	1,200	49	4.26
HSI	30,063	-253	0.83