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	69.71	69.55	69.61	629,048	0.04	0.06
AAL	American Airlines Gp	26.48	26.01	26.47	1,745,063	0.64	2.48
AAME	Atlantic Amer Cp	2.450	2.380	2.450	1,454	0.020	0.82
AAOI	Applied Optoelect	9.780	9.640	9.740	56,788	0.070	0.72
AAON	Aaon Inc	47.95	47.22	47.47	23,631	0.63	1.35
AAPL	Apple Inc	213.7	212.4	213.6	7,613,309	3.3	1.54
AAWW	Atlas Air Ww	27.26	26.83	27.15	52,408	0.55	2.07
AAXJ	All Country Asia Ex Japan Ishares MSCI	65.74	65.45	65.52	102,518	0.30	0.46
AAXN	Axon Inc	61.35	60.50	60.69	204,920	-0.05	0.08
ABCB	Ameris Bancorp	36.94	36.62	36.87	41,155	0.27	0.74
ABDC	Alcentra Capital Com	8.930	8.820	8.820	15,881	-0.100	1.12
ABEO	Abeona Therapeutics	2.230	2.150	2.170	51,833	-0.020	0.91
ABEOW	Abeona Thera Wts	0.1500	0.1500	0.1500	6,000	-0.1000	40.00
ABIL	Ability Inc	0.6400	0.5800	0.6000	17,128	-0.0300	4.76
ABIO	Arca Biopharma Inc	5.180	4.970	5.050	40,160	0.100	2.02
ABMD	Abiomed Inc	197.7	192.9	196.9	157,934	4.3	2.22
ABTX	Allegiance Banc CS	32.35	32.03	32.35	14,786	0.19	0.59
ABUS	Arbutus Biopharma Cp	1.500	1.430	1.460	16,538	0.000	0.00
ACAD	Acadia Pharmaceutica	30.02	29.14	29.69	176,106	0.41	1.40
ACAM	Acamar Partners Acquisition Corp Cl A	9.840	9.840	9.840	450,000	-0.060	0.61
ACAMU	Acamar Partners Acquisition Corp Units	10.050	10.000	10.000	207,600	-0.010	0.10
ACAMW	Acamar Partners Acquisition Corp WT	0.6800	0.6300	0.6800	66,800	-0.0700	9.33
ACBI	Atlantic Capital	17.50	17.25	17.49	20,788	0.14	0.81
ACER	Acer Therapeutics Inc	2.340	2.210	2.250	21,192	-0.040	1.75
ACGL	Arch Capital Grp Ltd	39.97	39.67	39.82	179,277	0.05	0.13
ACGLO	Arch Capital Group Ltd ADR	25.89	25.87	25.87	1,087	0.06	0.23
ACGLP	Arch Capital Group Ltd	24.93	24.88	24.91	51,173	-0.01	0.04
ACHC	Acadia Healthcr CO	27.43	27.02	27.38	113,863	0.17	0.62
ACHN	Achillion Pharmaceuticals	4.740	4.590	4.730	287,569	0.130	2.83
ACHV	Achieve Life Sciences Inc	1.930	1.830	1.920	22,071	0.060	3.23
ACIA	Acacia Communica	64.63	64.28	64.60	92,946	0.53	0.83
ACIU	AC Immune S.A.	5.700	5.640	5.700	22,418	0.050	0.88
ACIW	Aci Worldwide Inc	29.30	28.96	29.18	78,542	0.23	0.79
ACLS	Axcelis Tech Inc	15.18	14.98	15.01	13,313	0.10	0.67
ACMR	Acm Research Inc	14.57	14.03	14.39	42,632	0.16	1.12
ACNB	Acnb Corp	34.62	34.50	34.62	1,041	-0.21	0.60
ACOR	Acorda Therapeutics	3.440	3.040	3.190	1,187,647	-0.030	0.93
ACRS	Aclaris Therapts	0.9900	0.9400	0.9600	227,625	0.0000	0.00
ACRX	Acelrx Pharmaceutica	2.300	2.230	2.260	316,058	-0.040	1.74
ACST	Acasti Pharma	1.870	1.800	1.850	357,723	0.020	1.09
ACT	Advisorshares Vice ETF	24.52	24.46	24.47	689	0.14	0.58
ACTG	Acacia Res-Acacia	2.920	2.860	2.920	6,358	0.050	1.74
ACTT	Act II Global Acquisition Corp. Cl A	9.830	9.795	9.820	428,500	0.019	0.19
ACTTU	Act II Global Acquisition Corp. Unit	10.30	10.19	10.30	3,900	0.05	0.49
ACTTW	Act II Global Acquisition Corp. WT	0.8300	0.8300	0.8300	200	-0.0200	2.35
ACWI	ACWI Ishares MSCI ETF	72.20	72.02	72.13	302,707	0.67	0.94
ACWX	ACWI Ex US Ishares MSCI ETF	44.78	44.67	44.73	228,088	0.43	0.97
ADAP	Adaptimmune Ther Ads	1.660	1.560	1.620	106,799	0.000	0.00
ADBE	Adobe Systems Inc	291.7	286.5	291.6	499,906	5.9	2.07
ADES	Advanced Emissions Solutions Inc	12.30	12.11	12.11	58,641	0.09	0.75
ADI	Analog Devices	111.7	107.8	108.8	1,243,094	-1.5	1.40
ADIL	Adial Pharmaceuticals Inc	1.600	1.600	1.600	137	-0.080	4.76
ADILW	Adial Pharmaceuticals Inc Warrant	0.2000	0.1500	0.1500	4,000	-0.1800	54.55
ADMA	Adma Biologics	4.130	3.940	4.050	239,933	-0.010	0.25
ADMP	Adamis Pharmaceuticl	1.100	1.070	1.070	209,091	0.000	0.00
ADMS	Adamas Pharma	6.350	6.220	6.320	18,224	0.140	2.27
ADOM	Adomani Inc	0.1300	0.1015	0.1109	1,903,923	-0.0192	14.76
ADP	Automatic Data Procs	169.5	168.4	169.0	246,388	1.1	0.65
ADPT	Adaptive Biotechnologies Corp	47.46	44.33	46.78	105,245	1.74	3.86
ADRA	Bldrs Asia 50 ADR Index Fund Invesco	30.16	30.16	30.16	301	0.10	0.33
ADRD	Bldrs Developed Markets 100 ADR Index	20.63	20.63	20.63	650	0.18	0.88
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	38.30	38.30	38.30	278	0.20	0.52
ADRO	Aduro Biotech	1.410	1.370	1.400	19,831	0.040	2.94
ADRU	Bldrs Europe Select ADR Index Fund	20.00	20.00	20.00	2,316	0.05	0.25
ADSK	Autodesk Inc	148.1	146.5	146.8	317,847	0.2	0.16
ADTN	Adtran Inc	10.88	10.71	10.82	42,087	0.03	0.28
ADUS	Addus Homecare Corp	88.99	87.25	87.43	27,996	-0.03	0.03
ADVM	Adverum Biotechnlgs	11.91	11.37	11.77	197,938	0.17	1.47
ADXS	Advaxis Inc	0.4200	0.3800	0.3900	145,467	0.0000	0.00
AEGN	Aegion Corp	19.48	19.19	19.46	15,627	0.25	1.30
AEHR	Aehr Test Systems	1.410	1.410	1.410	107	0.010	0.71
AEIS	Advanced Energy	50.12	49.37	49.45	46,848	0.69	1.42
AEMD	Aethlon Medical	0.2600	0.2500	0.2503	7,409	-0.0095	3.66
AERI	Aerie Pharmaceuticals	23.97	22.76	23.82	240,720	1.32	5.87
AESE	Allied Esports Entertainment Inc.	4.090	3.860	4.040	52,992	0.070	1.76
AESEW	Allied Esports Entertainment Inc.	0.2300	0.1900	0.2000	458,548	0.0200	11.11
AETI	American Electric Technologies Inc	0.9500	0.8001	0.8901	99,600	0.0191	2.19
AEY	Addvantage Techs Group	1.850	1.830	1.850	2,028	0.000	0.00
AEYE	Audioeye Inc	3.860	3.650	3.740	25,418	-0.160	4.10
AEZS	Aeterna Zentaris	2.140	2.060	2.110	9,713	-0.010	0.47
AFH	Atlas Fincl Hld Ord	0.5350	0.4100	0.4746	1,050,134	0.0649	15.84
AFHBL	Atlas Financial Holdings Inc 6.625%	8.360	8.340	8.360	904	0.020	0.24
AFIN	American Finance Trust Inc Cl A	12.35	12.13	12.13	49,579	-0.14	1.14
AFINP	American Finance Trust Inc Pfd Ser A	25.60	25.50	25.58	8,200	-0.02	0.08
AFMD	Affimed N.V.	2.880	2.810	2.840	104,318	-0.010	0.35
AFYA	Afya Limited Cl A	28.99	27.51	28.23	94,905	-0.05	0.18
AGBA	Agba Acquisition Limited	10.000	10.000	10.000	200	0.000	0.00
AGBAR	Agba Acquisition Limited Right	0.2250	0.0801	0.2250	1,100	-0.0150	6.25
AGBAU	Agba Acquisition Limited Unit	10.10	9.98	10.10	2,900	0.00	0.00
AGEN	Agenus Inc	2.970	2.850	2.950	175,145	0.090	3.15
AGFS	Agrofresh Solutions	1.580	1.500	1.550	85,607	0.000	0.00
AGFSW	Agrofresh Sol Wrrnts	0.0102	0.0102	0.0102	10,000	-0.0082	44.57
AGIO	Agios Pharmaceuticals	43.75	42.94	43.37	69,490	0.38	0.88
AGLE	Aeglea Biothera	8.220	8.090	8.220	11,198	0.170	2.11
AGMH	Agm Group Holdings Inc Cl A	18.40	16.65	18.40	3,200	1.45	8.56
AGNC	American Capital Age	16.30	16.16	16.16	1,164,643	-0.05	0.31
AGNCB	American Cap Agy Cor	25.86	25.85	25.85	1,687	0.04	0.15
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.74	25.66	25.68	1,805	-0.01	0.04
AGNCN	Agnc Investment Corp	26.24	26.14	26.14	86,531	0.00	0.00
AGND	Wisdomtree Neg Duration US Agg Bond Fund	40.53	40.53	40.53	797	0.17	0.42
AGRX	Agile Therap	1.140	1.100	1.120	144,969	-0.020	1.75
AGTC	Applied Genetic Tech	3.070	2.950	2.970	18,226	0.000	0.00
AGYS	Agilysys Inc	27.62	27.14	27.56	21,655	0.34	1.25
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.71	47.71	47.71	281	0.10	0.21
AHPI	Allied Healthcare	1.540	1.500	1.530	1,200	0.070	4.79
AIA	Asia 50 Ishares ETF	57.35	57.28	57.28	6,508	0.44	0.77
AIHS	Senmiao Technology Ltd	1.0900	0.7800	0.8100	49,380	-0.0900	10.00
AIMC	Altra Indtl Mtn	25.13	24.44	25.11	92,146	0.35	1.41
AIMT	Aimmune Therap	21.00	20.60	20.69	119,584	0.03	0.15
AINV	Apollo Investment CO	16.46	16.31	16.36	61,867	0.10	0.62
AIQ	Global X Future Analytics Tech ETF	16.21	16.18	16.18	972	0.19	1.19
AIRG	Airgain Inc	11.90	11.73	11.73	5,344	-0.07	0.59
AIRR	Rba American Industrial Renaissance ETF	25.17	25.11	25.17	15,145	0.21	0.84
AIRT	Air T Inc	16.33	16.33	16.33	100	-0.14	0.85
AIRTP	Air T Inc Funding Alpha Income Trust	2.420	2.400	2.410	15,450	0.010	0.42
AIRTW	Air T Inc. Funding Warrants	0.0500	0.0311	0.0500	20,500	0.0000	0.00
AKAM	Akamai Technologies	88.54	87.21	88.27	423,063	1.62	1.87
AKBA	Akebia Therapeutics	4.540	4.370	4.420	111,741	-0.070	1.56
AKCA	Akcea Therapeutics Inc	22.70	21.67	22.55	40,534	0.27	1.21
AKER	Akers Biosciences	0.4300	0.4100	0.4100	21,220	-0.0100	2.38
AKRO	Akero Therapeutics Inc	29.39	27.78	28.51	25,871	0.99	3.60
AKRX	Akorn Inc	2.820	2.590	2.670	692,485	-0.110	3.96
AKTS	Akoustis Technologies Inc	6.750	6.480	6.620	116,497	0.120	1.85
AKTX	Akari Therapeutics	1.920	1.820	1.880	111,092	0.050	2.73
ALAC	Alberton Acquisition Corp	10.15	10.10	10.15	5,300	0.03	0.30
ALACR	Alberton Acquisition Corporation Rights	0.2600	0.2600	0.2600	300	-0.0250	8.77
ALACU	Alberton Acquisition Corp Unit	10.51	10.51	10.51	1,100	0.06	0.54
ALACW	Alberton Acquisition Corp Warrant	0.1300	0.1220	0.1300	5,000	0.0000	0.00
ALBO	Albireo Pharma Inc	25.58	24.64	25.21	12,544	-0.17	0.67
ALCO	Alico Inc	31.98	31.71	31.79	2,438	-0.11	0.34
ALDR	Alder Biopharma	9.500	9.260	9.370	85,449	0.030	0.32
ALDX	Aldeyra Therapeu	5.210	4.990	5.210	21,414	0.110	2.16
ALEC	Alector Inc	16.23	15.75	15.94	51,638	-0.06	0.38
ALGN	Align Technology	177.5	175.0	175.5	189,888	1.0	0.57
ALGR	Allegro Merger Corp	10.14	10.14	10.14	200	0.00	0.00
ALGRR	Allegro Merger Corp Right	0.2101	0.2101	0.2101	10,000	-0.0199	8.65
ALGRU	Allegro Merger Corp Unit	10.53	10.53	10.53	500	0.01	0.10
ALGRW	Allegro Merger Corp Warrant	0.2400	0.2400	0.2400	100	-0.0100	4.00
ALGT	Allegiant Travel Com	144.1	141.6	143.9	34,510	2.4	1.68
ALIM	Alimera Sciences Inc	0.4900	0.4800	0.4800	7,227	-0.0100	2.04
ALJJ	Alj Regional Hold	1.610	1.550	1.550	1,907	-0.080	4.91
ALKS	Alkermes Plc	22.28	21.59	21.97	158,428	0.20	0.92
ALLK	Allakos Inc	89.96	86.03	89.63	109,072	1.63	1.85
ALLO	Allogene Therapeutics Inc	27.57	27.06	27.27	22,126	0.11	0.41
ALLT	Allot Communications	7.360	7.300	7.340	36,521	0.100	1.38
ALNA	Allena Pharmaceuticals Inc	4.060	4.000	4.030	11,363	0.030	0.75
ALNY	Alnylam Pharmaceuticals	84.23	81.97	83.22	91,847	1.08	1.31
ALOT	Astronova Inc	23.06	22.28	22.50	13,541	-0.40	1.75
ALPN	Alpine Immune Sciences Inc	4.790	4.390	4.790	2,280	0.000	0.00
ALRM	Alarm.com	48.29	46.96	47.06	105,092	-0.33	0.70
ALRN	Aileron Therapeutics Inc	0.7500	0.7200	0.7400	183,385	0.0200	2.78
ALSK	Alaska Commun Sys	1.810	1.760	1.810	14,143	0.050	2.84
ALT	Altimmune Inc	2.290	2.210	2.240	67,076	0.110	5.16
ALTM	Altus Midstream Company	2.650	2.530	2.570	47,857	-0.020	0.77
ALTR	Altair Engineering Inc Cl A	34.15	33.65	33.75	32,616	0.11	0.33
ALTY	G-X Super Dividend Alternatives ETF	14.75	14.73	14.73	753	0.01	0.07
ALXN	Alexion Pharm Inc	114.9	112.2	114.7	409,437	3.3	2.97
ALYA	Alithya Group Inc Cl A	3.000	2.950	2.960	33,106	-0.010	0.34
AMAG	Amag Pharmaceuticals	11.06	10.73	10.81	149,684	0.03	0.28
AMAL	Amalgamated Bk	15.73	15.65	15.69	2,922	0.12	0.77
AMAT	Applied Materials	47.52	47.01	47.05	1,685,184	0.32	0.68
AMBA	Ambarella Inc	47.52	46.47	47.10	78,550	0.70	1.51
AMBC	Ambac Financial Group	18.51	18.28	18.38	30,093	-0.07	0.38
AMBCW	Ambac Financial Group	7.700	7.700	7.700	100	0.070	0.92
AMCA	Russell 1000 Pure US Rev Ishares ETF	28.19	28.19	28.19	100	0.13	0.46
AMCI	Amci Acquisition Corp Cl A	9.990	9.990	9.990	1,600	0.000	0.00
AMCIU	Amci Acquisition Corp Unit	10.25	10.25	10.25	200	-0.02	0.19
AMCIW	Amci Acquisition Corp Warrant	0.3400	0.3400	0.3400	100	0.0200	6.25
AMCX	Amc Networks Cl A	49.91	48.86	49.53	71,212	0.04	0.08
AMD	Adv Micro Devices	31.40	30.84	31.28	15,608,589	0.56	1.82
AMED	Amedisys Inc	133.6	132.4	132.7	93,639	1.1	0.80
AMEH	Apollo Medical Holdings Inc	16.36	15.85	15.98	15,968	0.23	1.46
AMGN	Amgen Inc	205.4	203.6	204.8	445,352	1.6	0.78
AMKR	Amkor Technology	9.010	8.920	8.980	115,341	0.060	0.67
AMNB	American Natl Bksh	34.98	34.91	34.91	1,668	-0.07	0.20
AMOT	Allied Motion Tech	33.92	33.60	33.87	3,360	0.47	1.41
AMPH	Amphastar Pharma	22.44	22.21	22.44	32,877	0.25	1.13
AMR	Alta Mesa Resources Inc	0.1240	0.1200	0.1214	187,946	-0.0024	1.94
AMRB	American River Bkshs	13.65	13.65	13.65	400	0.12	0.89
AMRH	Ameri Holdings Inc	0.2649	0.2530	0.2589	225,516	0.0067	2.66
AMRHW	Ameri Holdings Inc Warrant	0.0400	0.0400	0.0400	2,000	-0.0163	28.95
AMRK	A-Mark Precious Meta	14.89	14.35	14.52	1,934	0.12	0.83
AMRN	Amarin Corp Ads	15.97	15.50	15.91	2,693,616	0.48	3.11
AMRS	Amyris Inc	4.500	4.250	4.350	371,357	0.130	3.08
AMRWW	Alta Mesa Resources Inc WT	0.0037	0.0037	0.0037	300	-0.0011	22.92
AMSC	Amer Superconductor	8.150	7.970	8.060	23,505	0.210	2.68
AMSF	Amerisafe Inc	68.91	68.21	68.55	10,216	0.19	0.28
AMSWA	Amer Software Inc	14.57	14.39	14.55	7,188	0.22	1.54
AMTB	Mercantil Bank Holding Cl A	17.18	17.05	17.06	2,297	0.04	0.24
AMTBB	Mercantil Bank Holding Cl B	13.63	13.63	13.63	300	0.00	0.00
AMTD	TD Ameritrade HD	43.98	43.48	43.95	931,486	0.68	1.57
AMTX	Aemetis Inc	0.8400	0.8400	0.8400	786	0.0400	5.00
AMWD	Amer Woodmark Cp	77.77	75.56	76.12	110,978	0.69	0.91
AMZN	Amazon.com Inc	1,830	1,817	1,825	912,618	23	1.29
ANAB	Anaptysbio Inc	44.03	42.02	42.86	122,327	0.67	1.59
ANAT	Amer Natl Insurance	113.7	112.8	113.2	13,783	0.1	0.09
ANCN	Anchiano Therapeutics Ltd ADR	2.440	2.310	2.440	4,635	0.060	2.52
ANDA	Andina Acquisition Corp III	9.950	9.950	9.950	1,000	0.030	0.30
ANDAR	Andina Acquisition Corp III Right	0.2800	0.2500	0.2800	2,700	0.0000	0.00
ANDAU	Andina Acquisition Corp III Unit	10.41	10.40	10.40	600	-0.01	0.10
ANDAW	Andina Acquisition Corp III Warrant	0.2200	0.2000	0.2200	8,500	0.0100	4.76
ANDE	Andersons Inc	24.95	24.37	24.37	33,215	-0.16	0.65
ANGI	Homeservices Inc	8.570	8.340	8.570	341,043	0.270	3.25
ANGO	Angiodynamics Inc	18.99	18.86	18.97	13,719	0.09	0.48
ANIK	Anika Therapeutics	56.47	55.35	56.00	48,879	0.32	0.57
ANIP	ANI Pharma Inc	68.75	66.82	67.41	19,635	0.05	0.07
ANIX	Anixa Biosciences Inc	4.300	4.140	4.300	17,886	0.120	2.87
ANSS	Ansys Inc	216.9	213.4	216.2	59,088	3.1	1.44
ANTE	Airnet Technology Inc.	0.9860	0.9300	0.9697	85,719	-0.0403	3.99
ANY	Sphere 3D Corp	1.260	1.200	1.240	5,324	0.050	4.20
AOBC	American Outdoor Brands Corp	7.780	7.590	7.670	88,909	0.060	0.79
AOSL	Alpha and Omega Semi	13.00	12.54	12.66	42,893	-0.08	0.63
APDN	Applied Dna Scns	0.2800	0.2700	0.2700	22,788	0.0000	0.00
APDNW	Applied Dna Sci Wrnt	0.0098	0.0098	0.0098	3,102	0.0008	8.89
APEI	American Pub. Edu.	27.27	26.83	27.03	47,901	0.31	1.16
APEN	Apollo Endosurgery Inc	3.410	3.310	3.410	1,133	0.090	2.71
APEX	Apex Global Brands Inc.	0.5500	0.5200	0.5500	336	0.0200	3.77
APLS	Apellis Pharmaceuticals Inc	30.25	29.51	29.89	90,674	0.53	1.81
APLT	Applied Therapeutics Inc	9.950	9.900	9.900	306	0.000	0.00
APM	Aptorum Group Limited Cl A	15.84	15.80	15.80	605	-0.20	1.25
APOG	Apogee Entrpr Inc	37.41	36.97	37.07	41,255	0.27	0.73
APOP	Cellect Biotechnology Ltd	0.5500	0.5200	0.5500	45,343	0.0100	1.85
APOPW	Cellect Biotechnology Ltd	0.0213	0.0212	0.0212	7,800	-0.0001	0.47
APPF	Appfolio Cl A	100.21	97.30	99.75	35,415	2.50	2.57
APPN	Appian Corp Cl A	60.74	58.20	60.05	298,373	2.18	3.77
APPS	Digital Turbine	7.490	6.770	7.460	2,794,709	0.620	9.06
APTO	Aptose Bioscns	2.360	2.260	2.340	84,302	0.050	2.18
APTX	Aptinyx Inc	3.410	3.150	3.180	57,383	0.070	2.25
APVO	Aptevo Therapeutics Inc	0.8200	0.7900	0.8000	46,199	0.0200	2.56
APWC	Asia Pacific Wire & Cable	2.010	2.010	2.010	483	0.000	0.00
APYX	Apyx Medical Corp	7.860	7.540	7.850	14,352	0.250	3.29
AQB	Aquabounty Technologies Inc	3.220	3.110	3.110	2,562	-0.110	3.42
AQMS	Aqua Metals Inc	1.900	1.820	1.880	124,851	0.050	2.73
AQST	Aquestive Therapeutics Inc	3.960	3.800	3.900	40,296	0.120	3.17
AQXP	Aquinox Pharmaceutic	3.840	3.460	3.680	513,900	0.210	6.05
ARAV	Aravive Inc	6.290	6.120	6.270	11,547	0.150	2.45
ARAY	Accuray Incorporated	2.910	2.820	2.900	106,132	0.090	3.20
ARCB	Arcbest Corp	29.69	29.02	29.43	31,807	0.27	0.93
ARCC	Ares Capital Corp	18.99	18.80	18.94	609,312	0.06	0.32
ARCE	Arco Platform Limited Cl A	52.04	49.30	50.18	12,101	-1.68	3.24
ARCI	Applnc Rcycl CT Amer	3.260	3.100	3.100	603	-0.110	3.42
ARCT	Arcturus Therapeutics Ltd	11.40	10.37	10.88	17,868	0.31	2.93
ARDS	Aridis Pharmaceuticals Inc	7.980	7.750	7.770	410	0.120	1.57
ARDX	Ardelyx Inc	3.250	2.970	3.070	304,756	-0.060	1.91
AREC	American Resources Corp	1.458	1.200	1.209	252,877	-0.901	42.70
AREX	Approach Res. Inc	0.2199	0.2072	0.2197	59,998	0.0156	7.64
ARGX	Argenx Se Ads	140.0	138.4	139.0	28,489	1.9	1.36
ARKR	Ark Restaurants Cp	20.28	20.28	20.28	100	0.13	0.63
ARLP	Alliance Resource Pt	15.10	14.91	14.97	97,214	0.13	0.88
ARNA	Arena Pharmaceuticals	57.38	56.30	56.64	41,873	-0.30	0.53
AROW	Arrow Financial Corp	32.74	32.48	32.67	4,272	0.27	0.83
ARPO	Aerpio Pharmaceuticals Inc	0.6600	0.6270	0.6400	107,113	-0.0200	3.03
ARQL	Arqule Inc	9.380	9.200	9.250	244,698	0.020	0.22
ARRY	Array Biopharma Inc	47.85	47.85	47.85	206,500	0.00	0.00
ARTL	Artelo Biosciences Inc	2.830	2.550	2.550	3,444	-0.190	6.93
ARTLW	Artelo Biosciences Inc WT	0.7000	0.7000	0.7000	100	0.0000	0.00
ARTNA	Artesian Res Cp A	36.96	36.47	36.67	2,619	-0.02	0.05
ARTW	Art S Way MFG CO	2.040	2.010	2.040	661	-0.030	1.45
ARTX	Arotech Corp	2.390	2.340	2.340	30,962	-0.010	0.43
ARVN	Arvinas Inc	24.75	22.90	23.97	43,290	-0.02	0.08
ARWR	Arrowhead Pharma	35.41	33.64	34.40	732,223	0.68	2.02
ARYA	Arya Sciences Acquisiton Corp Cl A	10.19	10.19	10.19	150	0.00	0.00
ARYAU	Arya Sciences Acquisiton Corp Unit	10.87	10.87	10.87	100	0.15	1.40
ARYAW	Arya Sciences Acquisiton Corp Warrant	1.750	1.740	1.750	1,600	0.210	13.64
ASET	Flexshares Real Assets Allocation Index	29.26	29.26	29.26	112	0.10	0.34
ASFI	Asta Funding Inc	8.320	8.050	8.150	2,674	-0.090	1.09
ASLN	Aslan Pharmaceuticals Limited ADR	2.340	2.300	2.340	421	0.030	1.30
ASMB	Assembly Biosciences	12.69	12.33	12.56	31,756	0.09	0.72
ASML	Asml Hldg NY Reg	218.6	216.9	217.1	114,082	2.4	1.12
ASNA	Ascena Retail Group	0.2900	0.2600	0.2800	737,283	0.0000	0.00
ASND	Ascendis Pharma Ads	121.9	114.9	120.3	123,990	4.8	4.13
ASPS	Altisource Portfolio	20.16	19.74	19.90	17,595	0.37	1.89
ASPU	Aspen Group Inc	4.350	4.210	4.290	2,306	0.060	1.42
ASRT	Assertio Therapeutics Inc	1.480	1.390	1.460	804,685	0.130	9.77
ASRV	Ameriserv Financial	4.150	4.140	4.140	4,577	0.000	0.00
ASRVP	Ameriserv Fin Cap	29.95	28.76	29.02	1,200	-0.08	0.27
ASTC	Astrotech Corp	2.400	2.320	2.400	23,600	0.080	3.45
ASTE	Astec Inds Inc	28.18	27.80	27.97	13,034	0.31	1.12
ASUR	Asure Software	6.290	6.100	6.230	109,401	0.150	2.47
ASV	Asv Holdings Inc	7.040	7.020	7.020	1,006	-0.010	0.14
ASYS	Amtech Systems Inc	5.220	5.120	5.150	4,825	-0.070	1.34
ATAI	Ata Inc ADR	1.850	1.800	1.830	39,516	0.000	0.00
ATAX	Amer First Mf Inv	7.720	7.600	7.700	298,210	0.150	1.99
ATEC	Alphatec Holdings	6.200	5.960	5.990	77,278	-0.140	2.28
ATEX	Pdvwireless	43.29	42.26	42.95	17,335	-0.09	0.21
ATHE	Alterity Therapeutics Ltd.	1.180	1.130	1.170	6,347	-0.020	1.68
ATHX	Athersys Inc	1.440	1.380	1.390	150,104	-0.010	0.71
ATIF	Atif Holdings Limited	3.160	3.050	3.130	45,148	-0.090	2.80
ATIS	Attis Industries Inc	1.240	1.080	1.090	10,039	-0.020	1.80
ATISW	Attis Industries Inc WT	0.1800	0.1800	0.1800	100	0.0000	0.00
ATLC	Atlanticus Hldg Cp	8.550	7.130	7.350	66,585	-0.650	8.13
ATLO	Ames Natl Corp	26.34	26.20	26.34	1,229	0.14	0.53
ATNI	Atn International	54.49	53.63	54.05	17,449	0.19	0.35
ATNX	Athenex Inc	15.80	15.45	15.65	189,448	0.06	0.38
ATOM	Atomera Inc	4.610	4.460	4.540	1,181	0.040	0.89
ATOS	Atossa Genetics Inc	2.190	2.070	2.080	16,204	-0.070	3.26
ATRA	Atara Biotherap	14.28	13.74	14.00	100,001	0.03	0.21
ATRC	Atricure Inc	27.43	27.02	27.41	35,804	0.24	0.88
ATRI	Atrion Corp	802.0	785.0	795.9	5,722	10.2	1.29
ATRO	Astronics Cp	27.60	26.60	27.56	68,869	0.81	3.03
ATRS	Antares Pharma	3.290	3.180	3.280	312,194	0.080	2.50
ATSG	Air Transport	20.68	20.31	20.61	83,724	0.21	1.03
ATVI	Activision Blizzard	49.54	48.71	49.02	1,541,448	0.22	0.45
ATXI	Avenue Therapeutics Inc	6.080	5.879	6.060	7,700	0.070	1.17
AUB	Atlantic Union Bancshares Corp.	36.75	36.41	36.55	32,179	0.16	0.44
AUBN	Auburn Natl Bncp	39.60	39.59	39.60	1,000	0.00	0.00
AUDC	Audiocodes Ltd	17.77	17.45	17.54	32,835	-0.16	0.90
AUPH	Aurinia Pharm Ord	5.920	5.810	5.860	78,592	-0.010	0.17
AUTL	Autolus Therapeutics Plc ADR	11.10	10.63	10.67	10,441	-0.10	0.93
AUTO	Autoweb Inc	2.660	2.660	2.660	145	-0.020	0.75
AVAV	Aerovironment Inc	53.56	52.00	53.32	39,572	1.38	2.66
AVCO	Avalon Globocare	1.950	1.890	1.930	14,912	0.070	3.76
AVDL	Avadel Pharmaceuticals Plc	2.180	2.030	2.150	58,189	0.070	3.37
AVDR	Avedro Inc	23.17	22.61	22.89	98,721	0.19	0.84
AVEO	Aveo Pharmaceuticals	0.6900	0.6700	0.6800	212,793	0.0000	0.00
AVGO	Broadcom Ltd	288.3	284.1	287.5	762,358	7.2	2.55
AVGR	Avinger Inc	1.700	1.680	1.680	14,371	0.010	0.60
AVID	Avid Tech Inc	6.330	6.130	6.260	131,368	0.180	2.96
AVNW	Aviat Networks Inc	13.12	13.12	13.12	200	0.19	1.47
AVRO	Avrobio Inc	19.99	19.22	19.64	26,494	0.30	1.55
AVT	Avnet Inc	41.72	41.18	41.67	130,165	0.52	1.26
AVXL	Anavex Lf SC	2.750	2.650	2.730	40,910	0.070	2.63
AWRE	Aware Inc	3.130	2.980	3.120	28,998	0.210	7.22
AWSM	Cool Holdings Inc	1.700	1.660	1.660	6,503	0.010	0.61
AXAS	Abraxas Petro Corp	0.5538	0.5005	0.5348	508,613	0.0448	9.14
AXDX	Accelerate Diagnosti	18.55	18.15	18.47	20,890	0.47	2.61
AXGN	Axogen Inc	16.61	15.96	16.54	138,474	0.24	1.47
AXGT	Axovant Sciences Ltd	6.820	6.650	6.790	33,305	0.170	2.57
AXLA	Axcella Health Inc	7.920	7.500	7.920	3,500	-0.020	0.25
AXNX	Axonics Modulation Technologies Inc	34.93	34.19	34.83	27,394	0.52	1.52
AXSM	Axsome Thera	25.58	24.90	25.23	85,681	0.32	1.28
AXTI	Axt Inc	3.710	3.600	3.660	63,673	-0.010	0.27
AY	Atlantica Yield Plc	23.83	23.71	23.75	87,035	0.02	0.08
AYTU	Aytu Bioscience Inc	1.420	1.330	1.370	10,107	-0.030	2.14
AZPN	Aspen Technology	136.7	134.4	136.5	39,565	2.0	1.45
AZRX	Azurrx Biopharma Inc	1.120	1.070	1.100	220,725	0.020	1.85

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.81.28.94
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,949	-54	0.68
DJI	25,962	-173	0.66
SP500	2,901	-23	0.79
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	1,506	12	0.78
BDI	1,200	49	4.26
HSI	30,063	-253	0.83