FinData: List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Wednesday, 23 October 2019

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AABA	Altaba Inc	19.63	19.63	19.63	100	0.00	0.00	7
AACG	Ata Creativity Global	1.820	1.780	1.780	24,800	0.040	2.20	4
AAL	AAL	28.69	27.82	28.26	8,034,800	0.36	1.26	7
AAME	Atlantic American Corporation	2.460	2.250	2.250	10,600	0.188	7.71	6
AAOI	Applied Optoelectronics Inc.	10.49	9.65	10.30	960,600	0.54	4.98	4
AAON	AAON Inc.	47.99	47.13	47.59	89,400	0.41	0.85	5
AAPL	Apple Inc.	242.20	239.62	239.96	21,023,200	0.55	0.23	7
AAWW	Atlas Air Worldwide Holdings	23.92	22.35	23.81	449,400	1.25	5.54	7
AAXJ	iShares Trust	68.90	68.59	68.68	835,300	0.11	0.16	7
AAXN	Axon Inc	53.42	51.78	53.20	824,500	0.89	1.69	7
ABCB	Ameris Bancorp	43.31	41.46	42.68	937,900	0.83	1.98	8
ABDC	Alcentra Capital Corp.	8.910	8.870	8.900	9,500	0.000	0.00	4
ABEO	Abeona Therapeutics Inc.	2.450	2.270	2.390	373,100	0.130	5.75	4
ABEOW	Abeona Therapeutics Inc.	0.1200	0.1200	0.1200	300	0.0700	36.84	4
ABIL	Ability Inc.	0.5200	0.4900	0.5200	18,100	0.0169	3.36	5
ABIO	ARCA BIOPHARMA INC.	5.350	5.146	5.300	11,300	0.090	1.67	6
ABMD	ABIOMED Inc.	177.53	170.58	170.83	441,200	5.14	2.92	8
ABTX	Allegiance Bancshares Inc.	36.01	35.33	35.74	229,500	0.02	0.06	7
ABUS	Arbutus Biopharma Corporation	0.9259	0.8600	0.9080	780,900	0.0266	3.02	7
ACAD	ACADIA Pharmaceuticals Inc.	44.10	42.27	42.51	1,249,100	0.73	1.69	7
ACAM	ACAM	9.870	9.870	9.870	100,000	0.000	0.00	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.15	10.13	10.13	4,000	0.02	0.20	4
ACAMW	Acamar Partners Acquisition Corp WT	0.7500	0.7500	0.7500	1,000	0.0000	0.00	4
ACBI	Atlantic Capital Bancshares In	18.02	17.54	17.80	50,700	0.06	0.31	6
ACER	Acer Therapeutics Inc.	3.470	3.137	3.380	74,900	0.240	7.64	7
ACGL	Arch Capital Group Ltd.	42.55	41.29	41.36	1,282,300	1.23	2.89	7
ACGLO	Arch Capital Group Ltd. ADR	26.12	26.00	26.12	18,900	0.05	0.19	6
ACGLP	Arch Capital Group Ltd	25.60	25.54	25.58	36,600	0.03	0.12	5
ACHN	Achillion Pharmaceuticals Inc.	6.190	6.130	6.160	4,405,200	0.030	0.49	6
ACHV	Achieve Life Sciences Inc.	1.490	1.420	1.430	38,300	0.060	4.03	6
ACIA	Acacia Communications	65.13	64.40	64.71	495,700	0.10	0.15	5
ACIW	ACI Worldwide Inc.	31.43	30.80	30.83	281,000	0.40	1.27	6
ACLS	Axcelis Technologies Inc.	18.44	18.11	18.18	167,700	0.13	0.71	5
ACMR	A.C. Moore Arts & Crafts Inc.	13.42	12.90	13.12	31,800	0.03	0.23	7
ACNB	Acnb Corp	34.30	33.73	33.99	6,400	0.00	0.00	7
ACOR	Acorda Therapeutics Inc.	2.540	2.350	2.420	820,000	0.040	1.68	7
ACRS	Aclaris Therapeutics Inc.	1.690	1.490	1.610	1,674,400	0.200	14.18	7
ACRX	Acelrx Pharmaceuticals	2.210	2.155	2.190	351,800	0.000	0.00	5
ACT	Advisorshares Vice ETF	23.85	23.74	23.85	400	0.13	0.56	7
ACTG	Acacia Research Corporation	2.700	2.637	2.660	40,000	0.040	1.48	6
ACTT	ACT Teleconferencing Inc.	9.910	9.900	9.900	5,000	0.050	0.51	4
ACTTU	Act II Global Acquisition Corp. Unit	10.37	10.37	10.37	100	0.02	0.19	4
ACTTW	Act II Global Acquisition Corp. WT	0.8860	0.8800	0.8860	400	0.0025	0.28	4
ACWI	iShares MSCI ACWI Index Fund	75.20	74.76	74.76	1,683,500	0.24	0.32	7
ACWX	iShares MSCI ACWI ex US Index Fund	47.28	47.02	47.05	962,400	0.09	0.19	7
ADAP	Adaptimmune Ltd	1.0100	0.9750	0.9970	180,200	0.0070	0.71	7
ADBE	Adobe Systems Incorporated	269.28	260.64	261.09	3,369,900	5.75	2.15	8
ADES	ADA-ES Inc.	14.27	13.99	14.08	112,400	0.10	0.72	4
ADIL	Adial Pharmaceuticals Inc	1.590	1.430	1.450	16,900	0.130	8.23	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.2000	0.1501	0.2000	2,100	0.0100	5.26	4
ADMA	Adma Biologics	5.030	4.450	4.780	880,700	0.010	0.21	7
ADMP	Adamis Pharmaceuticl	0.5700	0.5401	0.5462	1,350,400	0.0077	1.39	4
ADMS	Adamas Pharmaceuticals Inc.	4.080	3.870	4.040	477,100	0.040	1.00	8
ADOM	Adomani Inc.	0.1300	0.1000	0.1000	5,451,900	0.0301	23.14	4
ADP	AUTOMATIC DATA PROCS	163.29	159.46	159.49	1,327,500	2.54	1.57	7
ADPT	Adaptec Inc.	26.85	25.00	25.51	548,100	0.87	3.30	4
ADRA	BLDRS Asia 50 ADR Index Fund	31.32	31.32	31.32	400	0.20	0.64	7
ADRD	BLDRS Developed Markets 100 ADR Index	21.50	21.40	21.41	3,000	0.03	0.15	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	39.82	39.55	39.56	9,700	0.11	0.28	7
ADRO	Aduro Biotech Inc.	1.0400	0.9636	0.9970	677,400	0.0089	0.90	6
ADRU	BLDRS Europe 100 ADR Index Fund	20.81	20.75	20.81	300	0.22	1.07	7
ADSK	Autodesk Inc.	142.58	139.71	140.07	1,300,300	1.42	1.00	8
ADTN	ADTRAN Inc.	9.510	9.300	9.350	262,400	0.060	0.64	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	85.86	84.21	84.79	147,800	0.31	0.37	7
ADVM	Adverum Biotechnologies Inc.	7.330	6.980	7.210	788,500	0.130	1.84	7
ADXS	ADXS	0.3500	0.3260	0.3350	2,702,600	0.0161	4.59	6
AEHR	Aehr Test Systems	1.850	1.760	1.770	27,500	0.020	1.12	4
AEIS	Advanced Energy Industries Inc.	54.59	53.31	54.53	369,200	1.11	2.08	7
AEMD	Aethlon Medical Inc	4.690	3.800	3.950	31,400	0.630	13.76	6
AERI	Aerie Pharmaceuticals Inc.	21.47	20.00	21.00	1,286,000	1.41	7.20	7
AESE	Allied Esports Entertainment Inc.	4.890	4.440	4.590	7,800	0.130	2.91	4
AESEW	Allied Esports Entertainment Inc.	0.2400	0.1800	0.2060	357,000	0.0060	3.00	4
AETI	American Electric Technologies Inc.	0.9500	0.8001	0.8901	99,600	0.0191	2.19	5
AEY	ADDvantage Technologies Group Inc.	2.130	2.082	2.130	30,600	0.000	0.00	6
AEYE	Audioeye Inc	3.100	2.900	3.000	40,400	0.100	3.23	4
AEZS	AEterna Zentaris Inc.	1.100	1.000	1.020	74,900	0.030	2.86	6
AFHBL	Atlas Financial Holdings Inc. 6.625%	7.480	7.050	7.295	19,000	0.295	4.21	6
AFIN	American Finance Trust Inc. Class A	14.77	14.35	14.61	542,000	0.16	1.11	4
AFINP	American Finance Trust Inc Pfd Ser A	25.43	25.37	25.39	36,400	0.02	0.07	5
AFMD	Affimed Therapeutics B.V.	3.070	2.750	2.800	479,200	0.150	5.08	6
AFYA	Afya Ltd	25.66	24.68	25.12	43,500	0.18	0.71	5
AGBA	Agba Acquisition Limited	9.900	9.900	9.900	68,100	0.000	0.00	4
AGBAR	Agba Acquisition Limited Right	0.2300	0.2300	0.2300	600	0.0000	0.00	4
AGBAU	Agba Acquisition Limited Unit	10.19	10.17	10.18	2,300	0.04	0.39	4
AGBAW	Agba Acquisition Limited Warrant	0.0800	0.0796	0.0796	3,000	0.0004	0.50	4
AGEN	Antigenics Inc.	2.620	2.470	2.480	970,800	0.080	3.13	7
AGFS	Agrofresh Solutions Inc.	2.340	2.240	2.300	52,300	0.010	0.43	6
AGFSW	Agrofresh Solutions Inc.	0.0089	0.0089	0.0089	100	0.0020	28.99	7
AGIO	Agios Pharmaceuticals Inc.	33.98	32.22	32.52	565,300	0.90	2.69	8
AGLE	Aeglea Biotherapeutics	7.860	7.620	7.670	19,500	0.120	1.54	6
AGMH	Agm Group Holdings Inc. Class A	20.05	19.00	19.70	2,800	0.70	3.68	4
AGNC	American Capital Agency Corp.	16.67	16.50	16.64	2,664,800	0.01	0.06	5
AGNCB	American Capital Agency Corp.	25.71	25.64	25.66	3,500	0.02	0.07	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.29	25.16	25.29	39,100	0.04	0.16	5
AGNCN	Agnc Investment Corp.	25.78	25.70	25.76	19,700	0.06	0.23	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.20	25.16	25.18	135,000	0.03	0.12	5
AGND	AGND	41.06	40.86	41.06	1,900	0.04	0.10	6
AGRX	Agile Therapeutics Inc	1.290	1.190	1.190	1,514,700	0.040	3.25	6
AGTC	Applied Genetic Technologies Co	3.130	2.930	2.990	62,500	0.070	2.40	6
AGYS	Agilysys Inc.	26.79	25.90	25.92	90,800	0.53	2.00	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.79	47.66	47.77	1,900	0.11	0.23	5
AHPI	Allied Healthcare Products Inc.	1.430	1.230	1.300	4,200	0.040	3.17	6
AIA	S&P Asia 50 Index Ishares	61.14	60.97	60.98	10,900	0.07	0.11	7
AIHS	Senmiao Technology Limited	0.3050	0.2700	0.2700	244,500	0.0449	14.26	4
AIMC	Altra Holdings Inc.	30.09	28.74	30.04	763,800	0.97	3.34	7
AIMT	Aimmune Therapeutics Inc.	26.28	25.26	25.44	674,900	0.34	1.32	6
AINV	Apollo Investment Corporation	16.18	16.02	16.05	251,200	0.01	0.06	6
AIRG	Airgain Inc	11.03	10.80	10.90	20,800	0.14	1.27	7
AIRR	AIRR	27.93	27.80	27.93	1,600	0.16	0.59	6
AIRT	Air T Inc.	19.68	19.24	19.68	200	0.46	2.40	5
AIRTP	Air T Inc Funding Alpha Income Trust	2.480	2.480	2.480	600	0.000	0.00	4
AIRTW	AIRTW	0.0550	0.0508	0.0550	1,800	0.0000	0.00	4
AKAM	Akamai Technologies Inc.	92.60	89.04	89.09	1,602,300	2.80	3.05	6
AKBA	Akebia Therapeutics Inc.	4.350	4.150	4.260	722,200	0.110	2.65	7
AKCA	Akcea Therapeutics Inc.	19.33	18.07	18.13	129,200	0.81	4.28	7
AKER	AKER	0.4300	0.4100	0.4200	77,100	0.0093	2.26	6
AKRO	AKRO	21.29	20.35	20.92	49,700	0.11	0.52	4
AKRX	Akorn Inc.	4.830	4.570	4.770	1,005,100	0.060	1.27	6
AKTS	Akoustis Technologies Inc	8.230	8.010	8.100	321,500	0.020	0.25	6
AKTX	Akari Therapeutics Plc	1.760	1.698	1.700	103,200	0.034	1.93	3
ALAC	Alberton Acquisition Corp	10.27	10.20	10.27	442,600	0.04	0.39	4
ALACR	Alberton Acquisition Corp Rights	0.2610	0.2600	0.2600	101,000	0.0000	0.00	4
ALACU	Alberton Acquisition Corporation Unit	10.50	10.49	10.49	800	0.06	0.57	4
ALACW	Alberton Acquisition Corp Warrant	0.1000	0.1000	0.1000	600	0.0100	9.09	4
ALBO	Albireo Pharma Inc.	18.36	17.70	17.74	36,900	0.33	1.83	7
ALCO	Alico Inc.	33.57	33.31	33.50	7,300	0.14	0.42	5
ALDR	Alder Biopharmaceuticals Inc	19.12	18.83	18.88	29,121,700	0.04	0.21	8
ALDX	Aldeyra Therapeutics Inc.	6.100	5.730	5.960	197,100	0.120	2.05	7
ALEC	Alector Inc	16.10	15.00	16.00	328,000	0.99	6.60	4
ALGN	Align Technology Inc.	215.60	207.03	213.60	1,159,000	3.56	1.69	7
ALGR	Allegro Merger Corp.	10.17	10.11	10.17	200	0.04	0.39	4
ALGRR	Allegro Merger Corp. Right	0.2300	0.2300	0.2300	100	0.0000	0.00	4
ALGRU	Allegro Merger Corp. Unit	10.51	10.51	10.51	500	0.01	0.10	4
ALGRW	Allegro Merger Corp. Warrant	0.2400	0.2399	0.2399	3,600	0.0399	19.95	4
ALGT	Allegiant Travel Company	154.22	151.92	153.03	85,900	0.08	0.05	7
ALIM	ALIMERA SCIENCES INC	0.3800	0.3500	0.3600	183,800	0.0010	0.28	5
ALJJ	Alj Regional Hldgs	1.266	1.220	1.220	28,800	0.050	3.94	6
ALKS	Alkermes Inc.	18.89	18.14	18.45	1,456,400	0.04	0.22	7
ALLK	Allakos Inc.	74.89	72.57	73.86	259,300	0.42	0.57	5
ALLO	Allogene Therapeutics Inc	28.74	27.68	27.96	294,700	0.03	0.11	5
ALLT	Allot Communications Ltd.	7.530	7.370	7.400	115,400	0.130	1.73	5
ALNA	Allena Pharmaceuticals Inc.	5.500	5.050	5.420	103,700	0.080	1.50	5
ALNY	Alnylam Pharmaceuticals Inc.	90.55	87.38	89.16	873,300	2.40	2.77	6
ALOT	Astro-Med Inc.	16.31	15.89	16.21	29,300	0.11	0.68	7
ALPN	Alpine Select Ag	2.920	2.820	2.820	4,800	0.120	4.44	7
ALRM	Alarm.Com Holdings Inc.	49.01	46.12	47.39	438,300	1.56	3.19	6
ALRN	American Learning Corp New Yor	0.4700	0.4000	0.4520	1,598,600	0.0420	10.24	5
ALRS	ALRS	21.49	21.25	21.30	900	0.02	0.10	4
ALSK	Alaska Communications Systems Group Inc.	1.660	1.630	1.640	32,200	0.020	1.20	4
ALT	Altimmune Inc.	2.040	1.950	2.010	48,500	0.030	1.52	5
ALTM	Alternate Marketing Networks	2.490	2.307	2.460	201,000	0.110	4.68	4
ALTR	Altera Corporation	35.02	33.97	34.10	423,000	0.46	1.32	6
ALTY	Global X Superdividend Alternatives ETF	14.92	14.83	14.88	9,800	0.04	0.30	6
ALXN	Alexion Pharmaceuticals Inc.	103.73	98.74	99.28	2,444,000	1.45	1.44	7
ALYA	Alithya Group Inc. Class A	2.820	2.730	2.730	6,600	0.170	5.86	4
AMAG	AMAG Pharmaceuticals Inc.	11.99	11.33	11.70	407,800	0.22	1.92	6
AMAL	Amalgamated Bk	17.50	17.11	17.33	29,500	0.03	0.17	4
AMAT	Applied Materials Inc.	52.71	51.94	51.98	4,466,600	0.66	1.25	7
AMBA	Ambarella Inc	54.15	53.32	53.75	347,100	0.36	0.67	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	29.34	29.03	29.34	2,400	0.23	0.80	7
AMCI	AMCI	10.05	10.05	10.05	6,200	0.02	0.20	4
AMCIU	Amci Acquisition Corp. Unit	10.34	10.34	10.34	300	0.01	0.10	4
AMCIW	Amci Acquisition Corp. Warrant	0.3300	0.3300	0.3300	20,500	0.0100	2.94	4
AMD	Advanced Micro Devices	32.15	31.50	31.51	36,444,600	0.52	1.62	7
AMED	Amedisys Inc	135.81	134.26	134.79	159,100	0.80	0.60	7
AMEH	Apollo Medical Holdings Inc	15.37	14.64	14.68	92,400	0.26	1.74	5
AMGN	Amgen Inc.	206.06	203.22	204.83	2,145,000	1.90	0.94	7
AMKR	Amkor Technology Inc.	10.20	10.08	10.10	602,700	0.10	0.93	6
AMNB	American National Bankshares Inc.	36.65	35.01	36.28	35,600	0.78	2.20	6
AMOT	Allied Motion Technologies Inc.	37.44	36.85	37.21	31,400	0.07	0.19	5
AMPH	American Physicians Service Group Inc.	20.20	19.89	19.96	110,400	0.03	0.15	6
AMR	Alta Mesa Resources Inc.	0.0888	0.0770	0.0800	5,093,100	0.0100	11.11	4
AMRB	American River Bankshares	14.87	14.60	14.87	3,000	0.28	1.92	5
AMRH	AMRH	0.1560	0.1412	0.1446	694,200	0.0064	4.24	5
AMRHW	Ameri Holdings Inc. Warrant	0.0750	0.0507	0.0507	2,100	0.0093	15.50	6
AMRK	AMRK	11.22	10.80	10.80	13,600	0.35	3.14	5
AMRN	Amarin Corporation PLC	16.68	16.22	16.31	4,113,500	0.12	0.74	7
AMRS	Amyris Inc.	3.835	3.660	3.710	753,700	0.090	2.37	7
AMRWW	Alta Mesa Resources Inc. Wt.	0.0030	0.0019	0.0020	37,800	0.0009	31.03	4
AMSC	American Superconductor Corporation	9.170	8.505	9.050	194,900	0.530	6.22	6
AMSF	AMERISAFE Inc.	65.71	65.03	65.03	65,100	0.45	0.69	6
AMSWA	American Software Inc.	16.05	15.78	15.85	32,400	0.12	0.75	7
AMTB	Mercantil Bank Holding Class A	19.43	19.14	19.27	79,400	0.00	0.00	4
AMTBB	Mercantil Bank Holding Class B	14.13	13.83	13.83	300	0.17	1.25	4
AMTD	TD Ameritrade Holding Corporation	38.79	37.60	38.15	7,582,500	0.50	1.33	8
AMTX	Aemetis Inc	1.0800	0.9800	1.0000	18,300	0.0000	0.00	6
AMWD	American Woodmark Corporation	98.05	95.52	98.02	95,800	0.91	0.94	6
AMZN	Amazon.com Inc.	1,790	1,762	1,766	2,166,800	20	1.12	8
ANAB	ANAB	37.61	36.33	37.42	120,200	0.70	1.91	7
ANAT	American National Insurance Company	118.83	116.63	116.83	13,200	0.38	0.32	7
ANCN	Anchiano Therapeutics Ltd. ADR	2.300	2.150	2.250	33,500	0.080	3.69	4
ANDAR	Andina Acquisition Corp. II	0.3000	0.3000	0.3000	200	0.0000	0.00	5
ANDE	Andersons Inc. (The)	18.52	17.40	18.37	294,100	0.47	2.63	6
ANGO	AngioDynamics Inc.	14.85	14.44	14.46	259,700	0.26	1.77	6
ANIK	Anika Therapeutics Inc.	57.35	55.96	55.97	200,700	1.00	1.76	8
ANIP	Ani Pharmaceuticals Inc.	78.42	76.01	78.13	107,000	2.25	2.97	7
ANIX	Anixa Biosciences Inc.	4.080	3.930	4.020	15,600	0.090	2.29	4
ANSS	AYS Inc.	220.92	214.20	214.32	534,000	4.46	2.04	8
ANTE	Airnet Technology Inc.	1.160	1.020	1.120	23,400	0.050	4.67	4
ANY	Sphere 3D Corp	1.290	1.150	1.190	64,700	0.000	0.02	4
AOBC	American Outdoor Brands Corp.	7.040	6.860	7.020	483,600	0.040	0.57	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	12.98	12.55	12.77	80,500	0.05	0.39	7
APDN	Applied Dna Sciences	0.2450	0.2100	0.2439	486,600	0.0242	11.02	5
APDNW	Applied Dna Sciences Inc	0.0085	0.0042	0.0042	11,500	0.0004	8.70	4
APEI	American Public Education Inc.	22.37	21.92	22.12	131,700	0.19	0.87	8
APEN	Apollo Endosurgery Inc	3.000	2.890	2.960	5,500	0.030	1.02	6
APEX	Apex Global Brands Inc.	1.170	1.100	1.100	8,700	0.030	2.65	4
APLS	Apellis Pharmaceuticals Inc.	28.56	27.41	27.94	368,700	0.23	0.82	6
APLT	Applied Therapeutics Inc	16.75	15.00	16.50	55,500	1.50	10.00	4
APM	Aptorum Group Limited Class A	16.10	15.80	16.00	700	0.01	0.06	4
APOG	Apogee Enterprises Inc.	38.07	37.31	37.80	111,600	0.11	0.29	4
APOPW	Cellect Biotechnology Ltd	0.1450	0.1438	0.1450	1,500	0.0013	0.90	5
APPF	Appfolio Inc	89.13	85.80	86.46	108,100	1.73	1.96	8
APPN	Appian Corporation	43.70	41.04	41.35	560,200	0.59	1.41	5
APPS	Appiant Technologies Inc	7.280	6.750	6.790	2,248,000	0.030	0.44	7
APRE	Aprea Therapeutics Inc	26.77	24.54	24.70	148,500	1.30	5.00	5
APTO	Aptose Biosciences Inc.	2.120	1.970	2.040	90,900	0.080	4.08	8
APTX	Aptinyx Inc.	3.080	2.900	3.080	149,400	0.090	3.01	4
APVO	Aptevo Therapeutics Inc.	0.6599	0.6402	0.6588	234,800	0.0188	2.94	4
APXTU	Apex Technology Acquisition Corp	10.25	10.22	10.24	26,100	0.00	0.00	4
APYX	Apyx Medical Corp.	6.950	6.550	6.590	76,800	0.180	2.66	4
AQB	Aquabounty Technologies Inc.	2.540	2.388	2.390	36,500	0.130	5.16	3
AQMS	Aqua Metals Inc.	1.825	1.800	1.810	123,300	0.000	0.00	5
AQST	Aquestive Therapeutics Inc.	3.250	3.120	3.210	143,200	0.030	0.94	4
AQXP	AQXP	3.840	3.460	3.680	513,900	0.210	6.05	8
ARAV	Aravive Inc.	6.830	6.150	6.830	20,600	0.310	4.75	4
ARAY	Accuray Incorporated	2.712	2.600	2.630	306,800	0.090	3.31	6
ARCB	Arcbest Corp.	30.52	29.89	30.02	157,600	0.51	1.67	6
ARCC	Ares Capital Corporation	18.68	18.50	18.61	1,407,000	0.08	0.43	7
ARCE	Arco Platform Limited Class A	44.00	42.73	43.47	154,000	0.13	0.30	5
ARCI	Appliance Recycling Centers of America	4.660	4.270	4.620	53,500	0.140	3.13	6
ARDS	Aridis Pharmaceuticals Inc.	6.200	6.000	6.200	1,300	0.135	2.23	4
ARDX	Ardelyx Inc.	5.120	4.870	5.020	384,900	0.110	2.24	7
AREC	American Resources Corp	0.6600	0.6400	0.6450	19,000	0.0099	1.51	4
AREX	Approach Resources Inc.	0.1176	0.1031	0.1080	392,000	0.0095	8.09	6
ARKR	Ark Restaurants Corp.	20.72	20.72	20.72	100	0.06	0.28	4
ARLP	Alliance Resource Partners L.P.	14.31	13.91	14.08	377,100	0.14	1.00	6
ARNA	Arena Pharmaceuticals Inc.	50.33	48.87	49.51	211,100	0.17	0.34	6
AROW	Arrow Financial Corporation	34.28	33.63	33.75	18,000	0.04	0.12	6
ARPO	Aerpio Pharmaceuticals Inc	0.5290	0.4910	0.5051	182,100	0.0265	4.98	4
ARQL	ArQule Inc.	9.790	9.410	9.550	1,524,400	0.020	0.21	6
ARRY	Array BioPharma Inc.	47.85	47.85	47.85	206,500	0.00	0.00	8
ARTL	The Aristotle Corporation	2.487	2.330	2.360	7,300	0.090	3.67	6
ARTLW	Artelo Biosciences Inc WT	0.5450	0.5200	0.5200	1,600	0.0000	0.00	4
ARTNA	Artesian Resources Corporation	37.84	37.12	37.30	23,500	0.43	1.14	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.010	1.960	1.990	5,800	0.000	0.00	6
ARTX	Arotech Corporation	2.990	2.970	2.990	97,600	0.020	0.67	6
ARVN	Arvinas Inc.	16.42	15.46	16.39	410,000	0.46	2.89	4
ARWR	Arrowhead Research Corporation	39.25	36.88	38.97	2,035,700	2.47	6.77	7
ARYA	Arya Sciences Acquisiton Corp Class A	11.16	10.18	10.18	1,900	0.02	0.20	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	10.95	10.95	10.95	3,100	0.00	0.00	4
ARYAW	ARYAW	1.560	1.560	1.560	200	0.010	0.64	4
ASET	Flexshares Real Assets Allocati	30.42	30.33	30.34	1,700	0.08	0.27	7
ASFI	Asta Funding Inc.	6.700	6.570	6.570	500	0.026	0.40	4
ASLN	Aslan Pharmaceuticals Limited ADR	1.760	1.580	1.596	6,300	0.026	1.64	4
ASMB	Assembly Biosciences Inc.	15.37	13.85	14.08	439,600	0.99	6.57	7
ASML	ASML Holding N.V.	260.27	255.07	255.29	797,900	5.14	1.97	7
ASNA	The Dress Barn Inc.	0.5200	0.4811	0.4846	2,842,200	0.0088	1.78	5
ASND	Ascendis Pharma A/S	109.64	103.09	107.02	259,900	3.66	3.54	9
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	23.39	22.91	22.94	60,900	0.21	0.91	7
ASPU	Aspen Group Inc	6.000	5.810	5.810	38,500	0.140	2.35	5
ASRT	Assertio Therapeutics Inc.	0.8765	0.7736	0.8701	2,032,600	0.0292	3.47	4
ASRV	AmeriServ Financial Inc.	4.190	4.120	4.140	9,100	0.020	0.49	5
ASRVP	AmeriServ Financial Inc.	28.94	28.90	28.94	600	0.26	0.88	5
ASTC	ASTROTECH CORPORATION	1.613	1.530	1.570	5,800	0.010	0.63	4
ASTE	Astec Industries Inc.	32.00	30.89	31.86	73,900	0.59	1.89	6
ASUR	Forgent Networks Inc	8.475	8.300	8.430	138,200	0.030	0.36	6
ASYS	Amtech Systems Inc.	5.490	5.280	5.440	18,200	0.010	0.18	7
ATAI	ATA Inc.	1.900	1.750	1.830	16,500	0.070	3.68	6
ATAX	America First Tax Exempt Investors L.P.	7.780	7.650	7.670	72,100	0.010	0.13	7
ATEC	Alphatec Holdings Inc.	5.765	5.440	5.700	362,400	0.210	3.83	6
ATEX	Pdvwireless	40.17	38.90	39.32	47,500	0.56	1.40	5
ATHE	Alterity Therapeutics Ltd.	1.140	1.090	1.130	9,700	0.040	3.67	4
ATHX	Athersys Inc.	1.410	1.315	1.350	599,700	0.020	1.46	6
ATIF	Atif Holdings Limited	3.014	2.730	2.810	39,900	0.050	1.81	4
ATIS	Attis Industries Inc.	1.260	1.020	1.100	707,900	0.170	13.39	4
ATISW	Attis Industries Inc. WT	0.0651	0.0454	0.0651	400	0.0089	12.03	4
ATLO	Ames National Corporation	27.92	27.43	27.63	7,500	0.37	1.32	6
ATNI	Atlantic Tele-Network Inc.	57.15	56.07	56.19	27,900	0.81	1.42	6
ATNX	Athenex Inc.	11.55	8.82	11.50	7,327,600	1.90	19.79	6
ATOM	Atomera Inc	3.325	3.190	3.270	23,200	0.070	2.19	6
ATRA	Atara Biotherapeutics Inc.	13.21	12.54	13.00	1,062,800	0.59	4.75	8
ATRC	AtriCure Inc.	26.76	26.21	26.26	164,200	0.20	0.76	5
ATRI	ATRION Corporation	807.59	797.50	798.30	13,300	5.70	0.71	6
ATRO	Astronics Corporation	29.18	28.21	29.06	353,000	0.05	0.17	7
ATSG	Air Transport Services Group Inc	21.22	20.27	21.11	264,900	0.58	2.83	7
ATVI	Activision Blizzard Inc	55.72	54.49	54.52	4,376,500	0.99	1.78	8
ATXI	Avenue Therapeutics Inc.	5.810	5.450	5.450	25,500	0.380	6.52	5
AUB	Atlantic Union Bancshares Corp.	38.03	36.97	37.51	383,000	0.08	0.21	5
AUBN	Auburn National Bancorporation Inc.	44.50	42.44	42.50	4,600	1.75	3.96	5
AUDC	AudioCodes Ltd.	19.39	17.94	18.28	244,600	0.75	3.94	7
AUPH	Aurinia Pharmaceuticals Inc.	5.220	4.890	5.010	1,082,200	0.140	2.87	7
AUTL	Autolus Therapeutics Plc ADR	13.83	12.60	12.88	101,400	0.14	1.10	4
AUTO	Autoweb Inc.	2.670	2.550	2.670	1,200	0.120	4.71	4
AVAV	AeroVironment Inc.	58.78	57.20	57.28	130,500	0.69	1.19	5
AVCO	Avalon Globocare	1.700	1.600	1.600	157,400	0.070	4.19	4
AVDL	Avadel Pharmaceuticals Plc	3.720	3.460	3.620	262,200	0.170	4.93	8
AVDR	Avedro Inc	23.24	22.29	22.39	29,100	0.65	2.82	4
AVEO	AVEO PHARMACEUTICALS INC.	0.9500	0.9229	0.9391	638,000	0.0005	0.05	6
AVGO	AVAGO TECHNOLOGIES	290.86	287.24	287.46	1,310,700	2.11	0.73	4
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,077	1,071	1,072	36,300	4	0.41	5
AVGR	Avinger Inc.	1.0900	0.9500	0.9700	395,000	0.1200	11.01	6
AVID	Avid Technology Inc.	6.790	6.460	6.580	153,600	0.210	3.09	5
AVNW	AVIAT NETWORKS INC	14.00	14.00	14.00	200	0.13	0.97	6
AVRO	Avrobio Inc. Common Stock	14.62	14.11	14.25	82,800	0.04	0.28	4
AVT	Avnet Inc	41.82	41.04	41.37	1,069,300	0.14	0.34	5
AVXL	Anavex Life Sciences	2.820	2.650	2.780	360,800	0.000	0.00	4
AWRE	Aware Inc.	2.966	2.888	2.900	2,000	0.120	4.32	5
AWSM	Cool Holdings Inc.	0.5200	0.4200	0.4400	980,000	0.1413	24.31	4
AXAS	Abraxas Petroleum Corporation	0.3450	0.3136	0.3380	1,636,600	0.0180	5.63	7
AXGN	Lectec Corp	12.68	11.91	11.97	287,000	0.76	5.97	6
AXGT	Axovant Sciences Ltd	5.630	5.410	5.520	168,900	0.220	4.15	4
AXLA	Axcella Health Inc	5.375	5.225	5.250	9,400	0.000	0.00	4
AXNX	Axonics Modulation Technologies	20.90	19.51	19.57	258,100	1.24	5.96	4
AXSM	Axsome Therapeutics Inc.	22.29	21.25	21.62	524,000	0.40	1.82	4
AXTI	AXT Inc	3.020	2.870	2.870	110,700	0.120	4.01	7
AY	Atlantica Yield Plc	24.61	24.21	24.24	576,900	0.03	0.12	6
AYTU	Aytu Bioscience Inc	1.199	1.120	1.160	83,100	0.030	2.65	7
AZPN	Aspen Technology, Inc.	118.10	113.20	113.36	376,300	3.38	2.90	7
AZRX	Azurrx Biopharma	0.8161	0.7500	0.7600	211,700	0.0349	4.39	6