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	1.500	1.450	1.490	63,400	0.010	0.68
AAL	American Airlines Gp	11.94	11.15	11.18	76,700,400	-0.81	6.76
AAME	Atlantic Amer Cp	1.650	1.630	1.630	2,100	-0.020	1.21
AAOI	Applied Optoelect	12.25	11.16	12.00	1,473,000	0.71	6.29
AAON	Aaon Inc	55.30	53.03	53.44	184,300	-0.83	1.53
AAPL	Apple Inc	385.3	378.7	382.7	31,347,400	1.4	0.36
AAWW	Atlas Air Ww	46.61	45.50	46.20	346,900	0.22	0.48
AAXJ	All Country Asia Ex Japan Ishares MSCI	76.38	74.99	75.65	2,798,800	-0.11	0.15
AAXN	Axon Inc	98.04	95.18	96.42	481,400	-0.51	0.53
ABCB	Ameris Bancorp	21.48	19.91	20.37	507,400	-1.12	5.21
ABEO	Abeona Therapeutics	3.510	3.290	3.350	1,048,800	-0.070	2.05
ABIO	Arca Biopharma Inc	7.090	6.510	6.740	994,600	0.050	0.75
ABMD	Abiomed Inc	268.7	261.0	265.7	257,200	0.0	0.02
ABTX	Allegiance Banc CS	22.72	21.63	21.74	59,500	-0.97	4.27
ABUS	Arbutus Biopharma Cp	1.910	1.810	1.860	443,100	-0.020	1.06
ACAD	Acadia Pharmaceutica	57.57	55.87	56.07	1,239,200	-0.33	0.59
ACAM	Acamar Partners Acquisition Corp Cl A	10.50	10.35	10.45	9,000	0.18	1.72
ACAMU	Acamar Partners Acquisition Corp Units	11.65	10.58	11.65	263,500	1.26	12.13
ACAMW	Acamar Partners Acquisition Corp WT	1.150	1.100	1.100	9,100	0.130	13.40
ACBI	Atlantic Capital	10.84	10.01	10.12	55,200	-0.56	5.24
ACCD	Accolade Inc	35.50	32.94	34.00	1,856,200	-0.31	0.90
ACER	Acer Therapeutics Inc	3.780	3.330	3.630	866,400	0.410	12.73
ACGL	Arch Capital Grp Ltd	27.80	26.22	27.04	1,792,400	-0.61	2.21
ACGLO	Arch Capital Group Ltd ADR	25.45	25.04	25.35	8,700	-0.14	0.55
ACGLP	Arch Capital Group Ltd	24.73	24.50	24.73	30,600	0.05	0.20
ACHC	Acadia Healthcr Company	25.33	24.01	24.10	523,600	-1.21	4.78
ACHV	Achieve Life Sciences Inc	0.4200	0.3920	0.4128	3,273,300	0.0026	0.63
ACIA	Acacia Communica	67.85	67.44	67.80	284,100	0.34	0.50
ACIU	AC Immune S.A.	7.480	7.240	7.290	103,900	0.020	0.28
ACIW	Aci Worldwide Inc	25.35	24.40	25.09	754,900	-0.25	0.99
ACLS	Axcelis Tech Inc	28.54	27.50	28.22	197,300	0.50	1.79
ACMR	Acm Research Inc	87.33	82.31	86.10	643,300	4.10	5.00
ACNB	Acnb Corp	23.47	22.18	22.36	17,600	-0.81	3.50
ACOR	Acorda Therapeutics	0.7200	0.7000	0.7160	783,800	0.0060	0.85
ACRS	Aclaris Therapts	1.820	1.670	1.800	423,500	0.060	3.45
ACRX	Acelrx Pharmaceutica	1.096	1.030	1.050	774,700	-0.050	4.55
ACST	Acasti Pharma	0.7550	0.7200	0.7280	2,174,200	-0.0120	1.62
ACT	Advisorshares Vice ETF	23.05	22.82	22.89	2,000	-0.16	0.71
ACTG	Acacia Res-Acacia	3.980	3.840	3.850	288,600	-0.040	1.03
ACTT	Act II Global Acquisition Corp Cl A	11.08	10.17	10.79	3,384,200	-0.10	0.92
ACTTU	Act II Global Acquisition Corp Unit	13.60	12.50	13.05	5,600	-0.53	3.89
ACTTW	Act II Global Acquisition Corp WT	2.300	1.800	2.040	1,239,600	0.050	2.51
ACWI	ACWI Ishares MSCI ETF	76.51	75.07	75.82	7,607,400	-0.47	0.62
ACWX	ACWI Ex US Ishares MSCI ETF	45.13	44.36	44.68	1,259,700	-0.35	0.78
ADAP	Adaptimmune Ther Ads	9.420	8.971	9.310	645,800	-0.090	0.96
ADBE	Adobe Systems Inc	463.8	451.9	460.8	2,268,300	3.2	0.69
ADES	Advanced Emissions Solutions Inc	4.990	4.780	4.790	158,700	-0.180	3.62
ADI	Analog Devices	125.0	121.0	124.3	1,840,900	1.4	1.13
ADIL	Adial Pharmaceuticals Inc	1.500	1.430	1.480	165,500	-0.020	1.33
ADILW	Adial Pharmaceuticals Inc WT	0.4500	0.4000	0.4000	800	0.0000	0.00
ADMA	Adma Biologics	2.970	2.860	2.870	1,718,400	-0.020	0.69
ADMP	Adamis Pharmaceuticl	0.5300	0.4900	0.5200	891,400	0.0001	0.02
ADMS	Adamas Pharma	2.580	2.450	2.530	304,700	-0.040	1.56
ADP	Automatic Data Procs	147.6	144.1	145.7	1,347,000	-2.4	1.60
ADPT	Adaptive Biotechnologies Corp	49.00	48.09	48.54	577,900	-0.27	0.55
ADRE	Bldrs Emerging Markets 50 ADR Index Fund	44.08	43.63	43.89	13,900	0.45	1.03
ADRO	Aduro Biotech	2.750	2.590	2.660	596,100	-0.040	1.48
ADSK	Autodesk Inc	251.4	242.1	248.2	1,594,000	4.3	1.76
ADTN	Adtran Inc	11.15	10.85	11.08	233,100	0.04	0.36
ADTX	Aditx Therapeutics Inc	3.970	3.580	3.620	107,300	-0.150	3.98
ADUS	Addus Homecare Corp	90.98	88.39	89.64	88,300	-0.35	0.39
ADVM	Adverum Biotechnlgs	21.77	20.67	21.13	444,600	-0.51	2.36
ADXN	Addex Therapeutics Ltd ADR	10.45	10.44	10.45	200	1.29	14.08
ADXS	Advaxis Inc	0.5737	0.5460	0.5590	473,300	-0.0105	1.84
AEGN	Aegion Corp	14.97	14.31	14.53	115,800	-0.30	2.02
AEHR	Aehr Test Systems	1.940	1.890	1.920	31,300	-0.020	1.03
AEIS	Advanced Energy	70.43	68.28	70.07	236,900	0.60	0.86
AEMD	Aethlon Medical	1.980	1.750	1.930	1,062,400	0.150	8.43
AERI	Aerie Pharmaceuticals	13.42	12.67	12.97	459,400	-0.44	3.28
AESE	Allied Esports Entertainment Inc	2.550	2.200	2.370	1,493,800	0.140	6.28
AEY	Addvantage Techs Group	2.880	2.610	2.810	335,800	0.150	5.64
AEYE	Audioeye Inc	10.91	10.15	10.80	83,400	0.61	5.99
AEZS	Aeterna Zentaris	0.4400	0.4149	0.4340	5,283,100	-0.0259	5.63
AFH	Atlas Financial Hlds	0.9678	0.6100	0.7056	27,053,400	0.1456	26.00
AFIN	American Finance Trust Inc Cl A	7.480	7.100	7.260	437,600	-0.220	2.94
AFINP	American Finance Trust Inc Pfd Ser A	22.98	22.03	22.15	46,400	-0.78	3.40
AFMD	Affimed N.V.	4.910	4.530	4.600	2,148,500	0.020	0.44
AFYA	Afya Ltd Cl A	24.42	24.09	24.35	201,100	0.03	0.12
AGBA	Agba Acquisition Ltd	10.34	10.34	10.34	200	-0.12	1.10
AGBAR	Agba Acquisition Ltd Right	0.2750	0.2388	0.2625	6,600	-0.0475	15.32
AGBAU	Agba Acquisition Ltd Unit	10.40	10.40	10.40	2,000	0.18	1.76
AGBAW	Agba Acquisition Ltd WT	0.3300	0.2600	0.2600	6,400	-0.0899	25.69
AGEN	Agenus Inc	4.010	3.890	3.920	1,371,300	-0.010	0.25
AGFS	Agrofresh Solutions	2.540	2.120	2.220	303,100	-0.320	12.60
AGFSW	Agrofresh Sol Wrrnts	0.0200	0.0154	0.0161	16,800	-0.0053	24.77
AGIO	Agios Pharmaceuticals	55.24	52.45	53.36	924,900	-1.50	2.73
AGLE	Aeglea Biothera	9.270	8.920	8.980	209,000	-0.210	2.29
AGMH	Agm Group Holdings Inc Cl A	17.24	16.28	17.15	19,400	0.83	5.09
AGNC	American Capital Age	12.99	12.62	12.67	10,324,800	-0.32	2.43
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	22.28	21.90	21.90	12,200	-0.27	1.22
AGNCN	Agnc Investment Corp	22.89	22.56	22.64	24,700	-0.33	1.44
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	21.93	21.69	21.70	20,500	-0.22	1.00
AGNCP	Agnc Investment Corp.	21.25	20.90	21.05	31,000	-0.23	1.08
AGRX	Agile Therap	2.760	2.550	2.570	1,683,200	-0.170	6.20
AGTC	Applied Genetic Tech	6.190	5.760	6.110	572,400	0.130	2.17
AGYS	Agilysys Inc	16.92	16.18	16.76	186,100	-0.16	0.95
AGZD	Wisdomtree Int Rate US Agg Bond Fund	47.32	47.04	47.20	2,500	0.05	0.10
AHCO	Adapthealth Corp. Cl. A	19.92	18.25	19.25	205,600	-0.64	3.22
AHPI	Allied Healthcare	11.90	11.10	11.28	292,800	-0.72	6.00
AIA	Asia 50 Ishares ETF	70.69	69.52	69.98	150,900	-0.21	0.30
AIH	Aesthetic Medical International Holdings	5.500	5.030	5.120	56,500	0.020	0.39
AIHS	Senmiao Technology Ltd	2.350	1.430	1.580	65,493,600	0.330	26.40
AIKI	Alkido Pharma Inc.	1.1100	0.8700	0.9300	26,155,900	0.0600	6.90
AIMC	Altra Indtl Mtn	30.43	28.99	29.82	265,600	-0.65	2.13
AIMT	Aimmune Therap	16.59	15.28	15.41	1,717,900	-1.16	7.00
AINV	Apollo Investment Company	9.375	9.030	9.030	628,900	-0.340	3.63
AIQ	Global X Future Analytics Tech ETF	22.13	21.75	22.11	16,300	0.26	1.17
AIRG	Airgain Inc	10.87	10.25	10.83	58,700	0.48	4.64
AIRR	Rba American Industrial Renaissance ETF	22.45	22.15	22.29	13,300	-0.67	2.90
AIRT	Air T Inc	12.00	11.53	11.62	3,100	-0.63	5.14
AIRTP	Air T Inc Funding Alpha Income Trust	21.31	21.31	21.31	1,500	0.36	1.73
AIRTW	Air T Inc Funding WT	0.0670	0.0400	0.0620	99,300	0.0000	0.00
AKAM	Akamai Technologies	114.8	112.6	114.2	1,630,100	1.6	1.38
AKBA	Akebia Therapeutics	13.15	12.36	12.50	935,800	-0.54	4.11
AKCA	Akcea Therapeutics Inc	13.96	13.26	13.29	284,400	-0.61	4.35
AKER	Akers Biosciences	3.580	3.270	3.490	723,400	0.110	3.25
AKRO	Akero Therapeutics Inc	40.62	38.50	39.92	741,500	0.76	1.94
AKTS	Akoustis Technologies Inc	8.380	8.080	8.300	315,500	0.020	0.24
AKTX	Akari Therapeutics	2.110	1.960	1.990	488,800	-0.090	4.33
AKUS	Akouos Inc	22.60	21.80	22.25	260,700	0.51	2.35
ALAC	Alberton Acquisition Corp	10.80	10.72	10.72	1,200	0.08	0.71
ALACR	Alberton Acquisition Corporation Rights	0.2330	0.2100	0.2300	10,200	-0.0206	8.22
ALACU	Alberton Acquisition Corp Unit	10.69	10.69	10.69	500	-0.60	5.33
ALACW	Alberton Acquisition Corp WT	0.2200	0.1800	0.1950	35,600	-0.0250	11.36
ALBO	Albireo Pharma Inc	25.94	24.60	25.33	102,100	-0.17	0.67
ALCO	Alico Inc	31.58	30.18	30.76	19,100	-0.83	2.63
ALDX	Aldeyra Therapeu	5.450	4.360	5.200	9,563,300	0.840	19.27
ALEC	Alector Inc	25.20	23.30	24.05	487,400	-0.24	0.99
ALGN	Align Technology	279.8	268.8	274.1	592,300	-4.3	1.55
ALGT	Allegiant Travel Com	109.4	100.1	101.7	309,300	-8.5	7.69
ALIM	Alimera Sciences Inc	6.282	5.420	6.082	45,700	0.652	12.01
ALJJ	Alj Regional Hold	0.6300	0.5650	0.5850	596,300	0.0250	4.46
ALKS	Alkermes Plc	20.47	19.85	20.04	988,600	-0.37	1.79
ALLK	Allakos Inc	70.97	66.95	67.08	146,300	-1.78	2.58
ALLO	Allogene Therapeutics Inc	45.54	43.77	44.03	424,500	-0.19	0.43
ALLT	Allot Communications	10.54	10.03	10.53	126,200	0.30	2.88
ALNA	Allena Pharmaceuticals Inc	1.480	1.390	1.450	340,500	-0.020	1.36
ALNY	Alnylam Pharmaceuticals	161.0	155.7	159.0	480,000	-1.4	0.87
ALOT	Astronova Inc	7.450	6.980	7.000	99,800	-0.400	5.41
ALPN	Alpine Immune Sciences Inc	9.630	9.050	9.460	108,100	-0.190	1.97
ALRM	Alarm.com	70.98	68.56	70.43	402,300	1.08	1.56
ALRN	Aileron Therapeutics Inc	1.160	1.075	1.120	396,500	0.020	1.82
ALRS	Alerus Financial Corp	19.06	18.24	18.84	69,300	0.20	1.07
ALSK	Alaska Commun Sys	2.680	2.520	2.630	985,300	-0.060	2.23
ALT	Altimmune Inc	24.65	16.11	20.22	58,674,000	3.19	18.73
ALTA	Altabancorp	20.25	19.23	19.67	36,900	-0.62	3.06
ALTM	Altus Midstream Company	12.69	11.65	11.87	25,900	-0.74	5.87
ALTR	Altair Engineering Inc Cl A	39.37	37.96	38.69	277,600	-0.31	0.79
ALTY	G-X Super Dividend Alternatives ETF	10.54	10.30	10.33	8,400	-0.21	1.95
ALXN	Alexion Pharm Inc	109.3	106.2	108.5	1,787,700	0.5	0.44
ALYA	Alithya Group Inc Cl A	1.630	1.530	1.570	20,000	-0.030	1.88
AMAG	Amag Pharmaceuticals	7.580	6.985	7.055	367,100	-0.555	7.29
AMAL	Amalgamated Bk	11.43	10.72	10.80	67,300	-0.63	5.51
AMAT	Applied Materials	63.70	62.24	63.49	6,154,800	0.72	1.15
AMBA	Ambarella Inc	48.64	46.92	48.14	319,700	0.58	1.22
AMCA	Russell 1000 Pure US Rev Ishares ETF	26.27	25.94	25.94	2,900	-0.46	1.74
AMCI	Amci Acquisition Corp Cl A	10.37	10.25	10.28	3,800	0.03	0.29
AMCIU	Amci Acquisition Corp Unit	10.70	10.69	10.70	45,000	0.00	0.00
AMCIW	Amci Acquisition Corp WT	0.5400	0.4800	0.5200	36,900	0.0199	3.98
AMCX	Amc Networks Cl A	24.75	20.54	23.36	5,800,800	1.44	6.57
AMD	Adv Micro Devices	57.58	53.31	57.26	86,924,800	3.83	7.17
AMED	Amedisys Inc	205.9	197.2	204.8	221,300	3.9	1.94
AMEH	Apollo Medical Holdings Inc	16.31	15.60	15.69	40,000	-0.35	2.18
AMGN	Amgen Inc	253.8	248.8	251.7	1,739,500	0.1	0.03
AMHC	Amplitude Healthcare Acquisition	10.25	10.25	10.25	100	0.30	3.02
AMHCU	Amplitude Healthcare Acquisition Corp	10.20	10.20	10.20	1,800	0.20	2.00
AMHCW	Amplitude Healthcare Acquisition	1.240	1.236	1.240	1,000	0.240	24.00
AMKR	Amkor Technology	12.56	12.24	12.46	1,092,700	0.13	1.01
AMNB	American Natl Bksh	22.88	21.42	21.51	26,300	-1.08	4.78
AMOT	Allied Motion Tech	34.05	32.20	32.30	36,700	-1.44	4.27
AMPH	Amphastar Pharma	21.23	20.59	20.82	302,000	-0.68	3.16
AMRB	American River Bkshs	10.67	10.06	10.06	6,700	-0.19	1.85
AMRH	Ameri Holdings Inc	2.100	1.850	1.980	503,400	-0.020	1.00
AMRHW	Ameri Holdings Inc WT	0.0900	0.0750	0.0750	6,300	0.0050	7.14
AMRK	A-Mark Precious Meta	20.40	19.06	19.17	23,700	-0.75	3.77
AMRN	Amarin Corp Ads	6.820	6.560	6.640	3,332,200	-0.130	1.92
AMRS	Amyris Inc	4.620	4.280	4.360	1,661,800	-0.260	5.63
AMSC	Amer Superconductor	8.560	8.162	8.530	178,700	0.270	3.27
AMSF	Amerisafe Inc	59.97	57.72	59.42	148,300	0.23	0.39
AMSWA	Amer Software Inc	16.27	15.73	15.89	118,000	-0.15	0.94
AMTB	Mercantil Bank Holding Cl A	12.90	12.10	12.28	28,900	-0.63	4.88
AMTBB	Mercantil Bank Holding Cl B	9.705	9.500	9.500	3,000	-0.270	2.76
AMTD	TD Ameritrade HD	37.29	36.15	36.61	3,163,200	-0.58	1.56
AMTI	Applied Molecular Transport Inc	23.76	22.00	22.11	268,600	-0.36	1.60
AMTX	Aemetis Inc	0.8300	0.7700	0.8300	296,900	0.0032	0.39
AMWD	Amer Woodmark Cp	77.78	73.48	73.76	135,700	-4.02	5.17
AMZN	Amazon.com Inc	3,194	3,074	3,183	6,372,500	102	3.29
ANAB	Anaptysbio Inc	23.75	22.49	22.53	209,100	-0.23	1.01
ANAT	Amer Natl Insurance	70.14	67.01	67.39	56,900	-1.50	2.18
ANCN	Anchiano Therapeutics Ltd ADR	1.640	1.450	1.500	20,400	-0.050	3.23
ANDA	Andina Acquisition Corp III	10.49	10.28	10.49	67,800	0.11	1.07
ANDAR	Andina Acquisition Corp III Right	0.5999	0.4800	0.4999	9,100	0.0001	0.02
ANDAU	Andina Acquisition Corp III Unit	11.15	11.15	11.15	100	-0.60	5.11
ANDAW	Andina Acquisition Corp III WT	0.6200	0.4800	0.6100	250,700	0.1101	22.02
ANDE	Andersons Inc	12.84	12.27	12.46	156,200	-0.36	2.81
ANGI	Homeservices Inc	16.39	15.54	15.92	5,074,300	0.16	1.02
ANGL	Fallen Angel HY Bond ETF Vaneck	28.93	28.75	28.89	664,300	-0.07	0.24
ANGO	Angiodynamics Inc	9.970	9.550	9.710	201,400	-0.290	2.90
ANIK	Anika Therapeutics	35.44	34.16	34.77	86,900	-0.53	1.50
ANIP	ANI Pharma Inc	29.05	26.38	26.38	213,100	-2.69	9.25
ANIX	Anixa Biosciences Inc	3.010	2.850	2.920	174,200	-0.030	1.02
ANPC	Anpac Bio-Medical Science CO ADR	5.950	5.421	5.760	4,000	-0.490	7.84
ANSS	Ansys Inc	307.6	301.2	304.7	430,200	2.8	0.92
ANTE	Airnet Technology Inc	0.7864	0.7309	0.7698	35,700	0.0138	1.83
ANY	Sphere 3D Corp	3.040	2.850	2.950	77,600	-0.110	3.59
AOSL	Alpha and Omega Semi	10.72	10.38	10.59	49,600	-0.08	0.75
APA	Apache Corp	13.10	12.01	12.08	11,249,100	-0.99	7.57
APDN	Applied Dna Scns	8.710	7.820	8.135	1,315,300	0.115	1.43
APEI	American Public Eduducation	30.49	29.17	29.29	78,800	-0.54	1.81
APEN	Apollo Endosurgery Inc	1.593	1.500	1.500	22,600	-0.120	7.41
APEX	Apex Global Brands Inc	0.7360	0.6600	0.6765	429,400	-0.0595	8.08
APHA	Aphria Inc	4.360	4.115	4.190	3,255,400	-0.120	2.78
API	Agora Inc Ads	56.90	50.56	50.82	1,680,700	-3.11	5.77
APLS	Apellis Pharmaceuticals Inc	32.42	31.18	31.74	377,000	0.00	0.00
APLT	Applied Therapeutics Inc	32.52	30.25	31.22	495,000	-1.13	3.49
APM	Aptorum Group Ltd Cl A	3.710	3.400	3.440	85,200	-0.010	0.29
APOG	Apogee Entrpr Inc	22.98	21.16	21.30	126,400	-1.07	4.78
APOP	Cellect Biotechnology Ltd	3.245	3.040	3.200	77,200	0.020	0.63
APOPW	Cellect Biotechnology Ltd	0.0900	0.0896	0.0896	700	-0.0104	10.40
APPF	Appfolio Cl A	166.5	158.1	161.1	150,100	-1.6	0.98
APPN	Appian Corp Cl A	52.81	49.10	50.53	749,400	-1.30	2.51
APPS	Digital Turbine	13.22	12.69	12.86	1,498,600	0.06	0.47
APRE	Aprea Therapeutics Inc	33.59	30.51	30.81	197,300	-2.03	6.18
APTO	Aptose Bioscns	6.470	6.160	6.310	426,200	0.020	0.32
APTX	Aptinyx Inc	4.790	4.460	4.670	231,300	-0.100	2.10
APVO	Aptevo Therapeutics Inc	9.440	8.410	8.410	354,600	-0.860	9.28
APWC	Asia Pacific Wire & Cable	1.190	1.050	1.118	93,000	-0.002	0.20
APXT	Apex Technology Acquisition Corporation	10.59	10.23	10.40	112,400	0.18	1.76
APXTU	Apex Technology Acquisition Corp	11.25	11.15	11.25	35,300	0.15	1.35
APXTW	Apex Technology Acquisition Corporation	1.850	1.700	1.840	55,800	0.180	10.84
APYX	Apyx Medical Corp	4.880	4.590	4.610	102,500	-0.200	4.16
AQB	Aquabounty Technologies Inc	3.490	3.340	3.470	173,000	0.060	1.76
AQMS	Aqua Metals Inc	1.190	1.110	1.120	495,400	0.000	0.00
AQST	Aquestive Therapeutics Inc	4.679	4.330	4.540	537,200	-0.070	1.52
ARAV	Aravive Inc	11.77	11.00	11.33	140,400	-0.24	2.07
ARAY	Accuray Incorporated	2.060	1.960	1.980	565,700	-0.040	1.98
ARCB	Arcbest Corp	28.10	26.54	26.68	165,400	-1.35	4.82
ARCC	Ares Capital Corp	14.38	13.65	13.80	2,368,600	-0.51	3.56
ARCE	Arco Platform Ltd Cl A	46.35	43.97	45.89	537,600	-0.12	0.26
ARCT	Arcturus Therapeutics Ltd	52.08	48.12	48.62	421,300	-2.54	4.96
ARDS	Aridis Pharmaceuticals Inc	6.740	6.099	6.408	17,500	0.008	0.12
ARDX	Ardelyx Inc	7.140	6.560	6.605	836,400	-0.445	6.31
AREC	American Resources Corp	1.370	1.300	1.340	129,100	-0.040	2.90
ARGX	Argenx Se Ads	258.8	250.4	253.1	161,000	1.8	0.70
ARKR	Ark Restaurants Cp	10.80	9.80	10.05	7,500	-0.95	8.64
ARLP	Alliance Resource Pt	3.320	3.190	3.230	607,300	-0.090	2.71
ARNA	Arena Pharmaceuticals	66.75	64.20	65.75	438,700	-0.72	1.08
AROW	Arrow Financial Corp	27.37	26.53	26.84	40,900	-0.53	1.94
ARPO	Aerpio Pharmaceuticals Inc	1.375	1.260	1.320	874,200	0.010	0.76
ARQT	Arcutis Biotherapeutics Inc	31.29	28.88	29.05	61,300	-2.15	6.89
ARTL	Artelo Biosciences Inc	1.300	1.210	1.210	136,600	-0.030	2.42
ARTLW	Artelo Biosciences Inc WT	0.1700	0.1199	0.1700	3,800	0.0666	64.41
ARTNA	Artesian Res Cp A	35.33	34.20	34.43	30,600	-0.89	2.52
ARTW	Art S Way MFG Company	2.780	2.130	2.180	798,000	-0.410	15.83
ARVN	Arvinas Inc	34.49	33.17	34.22	365,100	0.29	0.85
ARWR	Arrowhead Pharma	46.27	44.34	45.15	1,034,800	-0.10	0.22
ARYA	Arya Sciences Acquisiton Corp Cl A	15.37	14.72	15.15	287,700	-0.59	3.75
ARYAU	Arya Sciences Acquisiton Corp Unit	19.69	19.50	19.51	1,000	0.17	0.88
ARYAW	Arya Sciences Acquisiton Corp WT	6.550	5.360	5.410	26,100	0.010	0.19
ARYBU	Arya Sciences Acquisition Corp II	11.28	11.01	11.02	20,800	-0.08	0.72
ASET	Flexshares Real Assets Allocation Index	25.99	25.57	25.69	24,000	-0.38	1.47
ASFI	Asta Funding Inc	12.95	12.93	12.94	13,000	-0.01	0.08
ASLN	Aslan Pharmaceuticals Ltd ADR	1.950	1.860	1.930	56,500	0.030	1.58
ASMB	Assembly Biosciences	25.24	23.45	23.63	172,000	-0.58	2.40
ASML	Asml Hld NY Reg	395.7	386.1	394.5	644,100	2.6	0.66
ASNA	Ascena Retail Group	1.0100	0.9180	0.9400	936,700	-0.0900	8.74
ASND	Ascendis Pharma Ads	147.0	139.1	140.0	354,500	-5.3	3.63
ASPS	Altisource Portfolio	13.90	12.13	12.38	104,200	-1.49	10.74
ASPU	Aspen Group Inc	9.560	8.860	9.140	260,100	0.030	0.33
ASRT	Assertio Therapeutics Inc	0.8248	0.7950	0.8200	505,100	0.0200	2.50
ASRV	Ameriserv Financial	2.930	2.900	2.930	12,100	0.080	2.81
ASRVP	Ameriserv Fin Cap	28.35	28.35	28.35	300	0.49	1.75
ASTC	Astrotech Corp	2.750	2.620	2.690	133,600	-0.050	1.82
ASTE	Astec Inds Inc	44.73	42.84	42.86	84,100	-1.42	3.21
ASUR	Asure Software	6.760	6.490	6.600	70,000	-0.030	0.45
ASYS	Amtech Systems Inc	4.930	4.800	4.920	23,900	0.010	0.20
ATAX	Amer First Mf Inv	3.790	3.600	3.660	511,400	-0.110	2.92
ATCX	Atlas Technical Consultants Inc.	7.480	7.080	7.080	6,200	-0.310	4.19
ATCXW	Atlas Technical Consultants Inc.	0.5000	0.5000	0.5000	24,000	0.0000	0.00
ATEC	Alphatec Holdings	4.590	4.370	4.430	258,200	-0.050	1.12
ATEX	Pdvwireless	42.71	41.40	41.79	130,400	-0.79	1.86
ATHE	Alterity Therapeutics Ltd	1.450	1.380	1.430	317,100	-0.050	3.38
ATHX	Athersys Inc	2.905	2.780	2.900	3,528,400	0.100	3.57
ATIF	Atif Holdings Ltd	1.890	1.830	1.850	208,900	-0.020	1.07
ATLC	Atlanticus Hld Cp	10.510	9.450	9.950	23,200	-0.540	5.15
ATLO	Ames Natl Corp	18.98	17.83	18.03	18,600	-0.48	2.59
ATNI	Atn International	60.55	57.90	58.69	30,700	-1.76	2.91
ATNX	Athenex Inc	13.58	12.78	12.91	618,500	-0.46	3.44
ATOM	Atomera Inc	8.890	8.260	8.680	323,200	-0.120	1.36
ATOS	Atossa Genetics Inc	3.800	3.570	3.710	207,000	0.060	1.64
ATRA	Atara Biotherap	15.58	14.85	15.31	666,700	-0.19	1.23
ATRC	Atricure Inc	44.24	42.54	44.12	331,700	0.59	1.36
ATRI	Atrion Corp	637.6	629.0	631.1	3,600	-6.1	0.96
ATRO	Astronics Cp	10.220	8.820	8.850	297,000	-0.820	8.48
ATRS	Antares Pharma	2.704	2.560	2.580	812,000	-0.110	4.09
ATSG	Air Transport	23.40	22.84	23.15	256,500	-0.05	0.22
ATVI	Activision Blizzard	80.75	78.82	80.64	6,000,100	1.36	1.72
ATXI	Avenue Therapeutics Inc	10.130	9.355	9.750	86,600	-0.150	1.52
AUB	Atlantic Union Bancshares Corp	20.41	19.35	19.53	542,300	-0.68	3.36
AUBAP	Atlantic Union Bankshares Corp	24.95	24.80	24.94	65,100	0.06	0.22
AUBN	Auburn Natl Bncp	56.10	51.50	51.85	9,800	-3.14	5.71
AUDC	Audiocodes Ltd	32.21	30.71	31.75	388,200	1.19	3.89
AUPH	Aurinia Pharm Ord	15.69	14.92	15.25	1,106,900	-0.36	2.31
AUTL	Autolus Therapeutics Plc ADR	16.14	15.56	15.93	73,500	-0.07	0.44
AUTO	Autoweb Inc	1.184	1.120	1.140	58,200	-0.010	0.87
AVAV	Aerovironment Inc	78.47	75.38	75.93	183,700	-1.58	2.04
AVCO	Avalon Globocare	1.750	1.600	1.660	232,000	-0.050	2.92
AVCT	American Virtual Cloud Tech Inc.	3.230	3.050	3.150	96,700	0.000	0.00
AVCTW	American Virtual Cloud Tech Inc.	0.2600	0.2000	0.2324	304,100	0.0324	16.20
AVDL	Avadel Pharmaceuticals Plc	7.740	7.450	7.630	870,600	0.020	0.26
AVEO	Aveo Pharmaceuticals	4.720	4.250	4.340	1,034,900	-0.340	7.26
AVGO	Broadcom Ltd	324.3	315.2	321.5	2,522,400	1.9	0.60
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,154	1,136	1,151	13,300	13	1.15
AVGR	Avinger Inc	0.3445	0.3251	0.3366	2,224,000	-0.0034	1.00
AVID	Avid Tech Inc	7.200	6.880	6.890	439,200	-0.280	3.91
AVNW	Aviat Networks Inc	21.11	20.47	20.79	61,900	0.77	3.85
AVRO	Avrobio Inc	17.77	17.13	17.51	239,900	0.07	0.40
AVT	Avnet Inc	26.73	25.98	26.30	1,420,300	-0.25	0.94
AVXL	Anavex Lf SC	4.950	4.710	4.780	619,600	0.040	0.84
AWH	Aspira Womans Health Inc.	3.860	3.520	3.545	666,900	0.005	0.14
AWRE	Aware Inc	3.000	2.960	3.000	2,800	0.035	1.18
AXAS	Abraxas Petro Corp	0.2110	0.1910	0.1981	4,831,100	-0.0080	3.88
AXDX	Accelerate Diagnosti	17.44	16.41	16.59	313,800	-0.83	4.74
AXGN	Axogen Inc	11.29	10.79	11.01	489,100	-0.30	2.61
AXGT	Axovant Sciences Ltd	2.890	2.763	2.850	62,600	0.060	2.15
AXLA	Axcella Health Inc	5.260	5.060	5.140	251,300	-0.010	0.19
AXNX	Axonics Modulation Technologies Inc	41.50	39.32	41.28	845,300	0.86	2.13
AXSM	Axsome Thera	87.25	81.50	81.92	442,000	-3.92	4.57
AXTI	Axt Inc	4.800	4.580	4.780	301,200	0.190	4.14
AY	Atlantica Yield Plc	29.85	29.27	29.71	299,200	-0.13	0.44
AYLA	Ayala Pharmaceuticals Inc	9.950	9.320	9.350	55,700	0.010	0.11
AYRO	Ayro Inc.	6.880	5.600	6.120	13,953,600	-0.160	2.55
AYTU	Aytu Bioscience Inc	1.350	1.280	1.340	4,742,800	0.020	1.52
AZPN	Aspen Technology	104.8	101.9	104.3	392,300	0.5	0.49
AZRX	Azurrx Biopharma Inc	0.8957	0.8200	0.8348	82,500	-0.0005	0.06

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.187.106
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,548	55	0.53
DJI	25,706	-361	1.39
SP500	3,152	-18	0.56
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	1,804	-4	0.25
BDI	1,200	49	4.26
HSI	30,063	-253	0.83