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

Wednesday, 21 April 2021

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	2.988	2.770	2.850	73,800	0.140	4.68	4
AACQ	AACQ	10.020	9.920	9.950	2,580,400	0.080	0.80	4
AACQU	Artius Acquisition Inc Unit	10.55	10.33	10.45	177,400	0.15	1.42	4
AACQW	AACQW	1.740	1.450	1.520	432,400	0.220	12.64	4
AAL	AAL	21.02	19.96	20.37	48,583,700	1.18	5.48	8
AAME	Atlantic American Corporation	3.920	3.620	3.780	246,100	0.030	0.80	7
AAOI	Applied Optoelectronics Inc.	7.710	7.390	7.580	633,100	0.140	1.81	4
AAON	AAON Inc.	69.90	67.78	68.41	85,400	0.87	1.26	5
AAPL	Apple Inc.	135.53	131.81	133.11	94,390,300	1.73	1.28	7
AAWW	Atlas Air Worldwide Holdings	67.97	66.16	67.44	427,700	0.08	0.12	6
AAXJ	iShares Trust	93.97	92.83	93.16	1,036,600	0.63	0.67	7
AAXN	Axon Inc	177.71	168.03	174.54	609,300	4.28	2.51	7
ABCB	Ameris Bancorp	50.66	47.95	48.25	424,400	2.48	4.89	7
ABCL	Abcellera Biologics Inc	29.76	27.01	27.73	1,615,300	1.92	6.48	4
ABCM	Abcam Plc ADR	20.31	19.96	20.13	91,900	0.18	0.89	4
ABEO	Abeona Therapeutics Inc.	1.480	1.360	1.460	969,800	0.050	3.55	5
ABGI	Abg Acquisition Corp I Cl A	9.980	9.911	9.950	2,500	0.010	0.10	4
ABIO	ARCA BIOPHARMA INC.	3.440	3.280	3.300	291,800	0.090	2.65	6
ABMD	ABIOMED Inc.	334.39	328.65	330.10	190,700	0.68	0.21	8
ABNB	Airbnb Inc Cl A	175.00	165.52	169.57	4,562,500	5.01	2.87	5
ABST	Absolute Software Cp	14.30	13.86	14.00	205,900	0.10	0.72	4
ABTX	Allegiance Bancshares Inc.	40.25	38.27	38.73	51,300	1.51	3.75	6
ABUS	Arbutus Biopharma Corporation	3.070	2.950	2.990	1,212,900	0.040	1.32	7
ACAC	Acies Acquisition Corp Cl A	9.940	9.860	9.900	221,300	0.010	0.10	4
ACACU	Acies Acquisition Corp	10.35	10.20	10.34	6,300	0.10	0.98	4
ACACW	Acies Acquisition Corp. WT	1.450	1.400	1.440	46,800	0.010	0.70	4
ACAD	ACADIA Pharmaceuticals Inc.	21.25	20.59	20.80	1,449,000	0.08	0.39	6
ACAHU	Atlantic Coastal Acquisition Corp	9.940	9.920	9.930	6,600	0.020	0.20	4
ACBAU	Ace Global Business Acquisition Limited	10.19	10.11	10.19	20,300	0.06	0.57	4
ACBI	Atlantic Capital Bancshares In	24.38	23.86	24.00	64,400	0.43	1.76	6
ACCD	Accolade Inc	46.19	43.37	44.35	495,700	1.60	3.48	5
ACER	Acer Therapeutics Inc.	2.790	2.620	2.650	96,000	0.120	4.33	8
ACET	Aceto Corporation	12.45	11.76	12.09	72,900	0.11	0.90	5
ACEV	Ace Convergence Acquisition Corp. Cl A	9.940	9.870	9.880	521,400	0.070	0.70	4
ACEVU	Ace Convergence Acquisition Corp	10.75	10.75	10.75	100	0.14	1.32	4
ACEVW	Ace Convergence Acquisition Corp WT	1.685	1.550	1.600	69,700	0.000	0.00	4
ACGL	Arch Capital Group Ltd.	39.68	39.04	39.24	1,221,600	0.46	1.16	7
ACGLO	Arch Capital Group Ltd. ADR	26.61	26.46	26.46	8,800	0.14	0.53	6
ACGLP	Arch Capital Group Ltd	25.70	25.61	25.70	12,300	0.01	0.04	5
ACHL	Achilles Therapeutics Plc ADR	16.14	15.16	15.76	46,600	0.25	1.61	4
ACHV	Achieve Life Sciences Inc.	10.295	9.387	9.700	47,400	0.390	3.87	6
ACIA	Acacia Communications	115.00	114.93	114.99	655,200	0.06	0.05	6
ACIW	ACI Worldwide Inc.	40.50	39.68	39.85	302,900	0.51	1.26	6
ACKIU	Ackrell Spac Partners I Co. Units	10.25	10.25	10.25	300	0.05	0.49	4
ACKIW	Ackrell Spac Partners I Co. WT	0.5700	0.4700	0.5600	22,000	0.0600	12.00	4
ACLS	Axcelis Technologies Inc.	41.90	40.37	40.92	299,300	1.12	2.66	5
ACMR	A.C. Moore Arts & Crafts Inc.	75.50	72.00	73.51	288,500	1.59	2.12	7
ACNB	Acnb Corp	28.43	27.88	27.91	17,700	0.29	1.03	6
ACOR	Acorda Therapeutics Inc.	4.220	4.050	4.150	85,400	0.060	1.43	7
ACQRU	Independence Holdings Corp. Units	10.05	10.00	10.05	25,200	0.02	0.20	4
ACRS	Aclaris Therapeutics Inc.	26.54	25.27	26.46	328,100	0.44	1.69	6
ACRX	Acelrx Pharmaceuticals	1.200	1.130	1.170	1,290,000	0.030	2.50	6
ACTC	Arclight Clean Transition Corp. Cl A	15.66	14.22	14.45	2,539,700	0.31	2.10	4
ACTCU	Arclight Clean Transition Corp	18.18	16.25	18.16	7,600	1.81	11.05	4
ACTCW	Arclight Clean Transition Corp. WT	4.430	3.690	3.770	330,300	0.180	4.56	4
ACTDU	Arclight Clean Transition Corp. II	10.19	10.06	10.09	39,600	0.12	1.18	4
ACTG	Acacia Research Corporation	5.740	5.390	5.450	695,000	0.340	5.87	7
ACVA	Acv Auctions Inc Cl A	36.15	31.84	33.41	527,600	1.40	4.02	4
ACWI	iShares MSCI ACWI Index Fund	98.83	97.84	98.21	2,495,300	1.06	1.07	7
ACWX	iShares MSCI ACWI ex US Index Fund	56.65	56.07	56.19	1,062,500	0.83	1.46	8
ADAG	Adagene Inc Ads	13.73	12.90	13.50	102,600	0.17	1.28	4
ADAP	Adaptimmune Ltd	4.810	4.600	4.720	450,500	0.040	0.85	7
ADBE	Adobe Systems Incorporated	517.29	510.60	514.21	1,676,600	1.96	0.38	8
ADER	26 Capital Acquisition Corp. Cl A	9.800	9.620	9.710	151,000	0.100	1.02	4
ADERU	26 Capital Acquisition Corp	10.20	9.99	10.02	1,238,000	0.18	1.76	4
ADERW	26 Capital Acquisition Corp. WT	0.8882	0.6800	0.7600	88,200	0.0800	9.52	4
ADES	ADA-ES Inc.	5.000	4.820	4.970	124,400	0.000	0.00	4
ADIL	Adial Pharmaceuticals Inc	2.120	2.010	2.020	110,200	0.030	1.46	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.6200	0.6200	0.6200	100	0.1001	13.90	4
ADMA	Adma Biologics	1.630	1.450	1.510	5,281,200	0.130	7.93	7
ADMP	Adamis Pharmaceuticl	0.7238	0.6770	0.6775	2,402,500	0.0336	4.73	5
ADMS	Adamas Pharmaceuticals Inc.	5.260	5.010	5.160	485,400	0.140	2.64	8
ADN	Advent Technologies Hldg Inc	11.98	11.35	11.57	525,600	0.42	3.50	4
ADNWW	Advent Technologies Hldg Inc WT	1.600	1.370	1.490	600,100	0.130	8.02	4
ADOC	Edoc Acquisition Corp Cl A	10.09	10.04	10.05	58,400	0.02	0.20	4
ADOCR	Edoc Acquisition Corp Right	0.4000	0.3788	0.3789	32,100	0.0200	5.01	4
ADOCW	Edoc Acquisition Corp WT	0.3400	0.2790	0.2999	8,100	0.0023	0.77	4
ADP	AUTOMATIC DATA PROCS	193.97	192.07	192.81	1,257,500	0.06	0.03	7
ADPT	Adaptec Inc.	41.89	39.81	40.30	566,700	1.03	2.49	4
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	56.15	55.16	55.49	72,300	0.66	1.18	7
ADSK	Autodesk Inc.	289.05	282.82	286.36	965,900	3.84	1.32	8
ADTN	ADTRAN Inc.	17.86	17.00	17.26	143,600	0.60	3.36	4
ADTX	Aditx Therapeutics Inc	2.630	2.500	2.520	166,500	0.040	1.56	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	108.18	105.86	105.90	49,300	1.36	1.27	7
ADV	Advantage Solutions Inc	12.95	12.48	12.57	260,700	0.30	2.33	4
ADVM	Adverum Biotechnologies Inc.	9.130	8.700	8.920	504,800	0.040	0.45	7
ADVWW	Advantage Solutions Inc WT	3.380	3.211	3.260	20,100	0.120	3.55	4
ADXN	Addex Therapeutics Ltd ADR	10.45	10.11	10.15	15,200	0.13	1.26	4
ADXS	ADXS	0.4700	0.4400	0.4400	6,355,000	0.0224	4.84	6
AEAC	Authentic Equity Acquisition Corp Cl A	9.760	9.670	9.710	41,300	0.080	0.82	4
AEACU	Authentic Equity Acquisition Corp	10.120	10.000	10.000	72,100	0.040	0.40	4
AEACW	Authentic Equity Acquisition Corp. WT	0.6989	0.6000	0.6400	41,300	0.0200	3.23	4
AEHL	Antelope Enterprise Hldg Ltd	2.720	2.620	2.630	155,700	0.070	2.59	4
AEHR	Aehr Test Systems	2.140	2.030	2.080	74,500	0.040	1.89	4
AEI	Alset Ehome Intl Inc	10.700	9.020	9.750	1,185,400	0.440	4.73	4
AEIS	Advanced Energy Industries Inc.	112.84	106.25	107.25	251,400	4.72	4.22	8
AEMD	Aethlon Medical Inc	1.880	1.670	1.690	264,400	0.160	8.65	6
AEP	American Electric Power Company	90.62	88.70	90.14	3,336,100	1.49	1.68	5
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	50.63	50.06	50.46	23,600	0.50	1.00	5
AEPPZ	American Electric Power Company Inc	51.90	51.26	51.79	4,800	0.71	1.39	5
AERI	Aerie Pharmaceuticals Inc.	17.72	17.07	17.45	389,500	0.06	0.35	6
AESE	Allied Esports Entertainment Inc.	2.520	2.240	2.490	1,518,100	0.140	5.96	4
AEY	ADDvantage Technologies Group Inc.	2.090	1.980	2.000	46,000	0.090	4.31	6
AEYE	Audioeye Inc	24.41	21.02	21.69	179,100	1.99	8.40	4
AEZS	AEterna Zentaris Inc.	0.9300	0.8411	0.8520	2,195,600	0.0580	6.37	7
AFAQU	Af Acquisition Corp. Units	10.000	9.960	10.000	3,300	0.020	0.20	4
AFBI	Affinity Bancshares Inc	12.40	12.25	12.40	6,100	0.14	1.14	4
AFCG	Afc Gamma Inc	21.37	20.84	21.04	27,800	0.05	0.24	4
AFIB	Acutus Medical Inc	12.95	12.41	12.91	468,000	0.03	0.23	4
AFIN	American Finance Trust Inc. Class A	9.645	9.481	9.510	513,900	0.070	0.73	4
AFINO	American Fin TR Inc	25.35	25.15	25.34	131,800	0.26	1.02	4
AFINP	American Finance Trust Inc Pfd Ser A	25.60	25.46	25.58	30,300	0.18	0.71	4
AFMD	Affimed Therapeutics B.V.	9.680	8.720	8.960	2,364,500	0.660	6.86	7
AFRM	Affirm Holdings Inc Cl A	67.19	63.02	65.00	1,851,600	1.02	1.54	5
AFYA	Afya Ltd	23.74	22.84	23.11	198,200	0.49	2.08	4
AGBA	Agba Acquisition Limited	10.55	10.54	10.54	20,200	0.00	0.00	4
AGBAR	Agba Acquisition Limited Right	0.4000	0.3611	0.3795	44,000	0.0105	2.69	4
AGBAU	Agba Acquisition Limited Unit	10.75	10.74	10.75	300	1.45	11.89	4
AGBAW	Agba Acquisition Limited Warrant	0.2410	0.2397	0.2400	26,100	0.0200	9.09	4
AGC	Altimeter Growth Corp Cl A	13.68	12.65	12.72	3,306,500	0.44	3.34	4
AGCUU	Altimeter Growth Corp	14.67	13.52	13.58	59,200	0.43	3.07	4
AGCWW	Altimeter Growth Corp WT	4.750	4.170	4.180	128,800	0.220	5.00	4
AGEN	Antigenics Inc.	2.700	2.500	2.670	2,823,000	0.110	4.30	7
AGFS	Agrofresh Solutions Inc.	2.160	2.040	2.160	114,900	0.110	5.37	6
AGFY	Agrify Corp	11.860	9.700	9.750	405,200	2.080	17.58	4
AGGRU	Agile Growth Corp. Units	10.025	9.990	9.990	40,900	0.030	0.30	4
AGIO	Agios Pharmaceuticals Inc.	55.97	53.71	55.68	495,600	1.17	2.15	7
AGLE	Aeglea Biotherapeutics	7.620	7.220	7.510	76,500	0.070	0.94	7
AGMH	Agm Group Holdings Inc. Class A	12.09	11.00	11.00	5,400	1.00	8.33	4
AGNC	American Capital Agency Corp.	17.40	17.22	17.32	4,596,900	0.02	0.12	5
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.78	25.70	25.72	14,500	0.04	0.16	4
AGNCN	Agnc Investment Corp.	25.71	25.59	25.66	12,500	0.01	0.04	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.02	24.88	24.96	13,400	0.02	0.08	4
AGNG	G-X Longevity Thematic Et	28.81	28.60	28.78	2,500	0.03	0.09	4
AGRX	Agile Therapeutics Inc	1.790	1.700	1.760	970,100	0.050	2.76	6
AGTC	Applied Genetic Technologies Co	3.800	3.540	3.620	1,467,900	0.180	4.74	7
AGYS	Agilysys Inc.	49.60	47.69	48.33	103,700	0.92	1.87	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.24	47.00	47.11	82,700	0.03	0.07	6
AHAC	Alpha Healthcare Acquisition Corp	10.64	10.16	10.34	338,800	0.36	3.36	4
AHACU	Alpha Healthcare Acquisition Corp	12.03	11.64	11.70	4,000	0.53	4.33	4
AHACW	Alpha Healthcare Acquisition Corp. WT	2.950	2.570	2.670	57,300	0.130	4.64	4
AHCO	Adapthealth Corp. Cl. A	28.53	27.45	28.27	1,459,700	0.07	0.25	4
AHPI	Allied Healthcare Products Inc.	4.760	4.090	4.510	502,500	0.080	1.81	7
AIA	S&P Asia 50 Index Ishares	93.51	92.42	92.70	100,900	0.47	0.50	7
AIH	Aesthetic Medical International Holdings	5.406	5.090	5.350	92,900	0.050	0.94	4
AIHS	Senmiao Technology Limited	1.310	1.210	1.250	307,800	0.050	3.85	4
AIKI	Alkido Pharma Inc.	0.9100	0.8100	0.8200	3,264,600	0.0600	6.82	4
AIMC	Altra Holdings Inc.	62.46	60.01	60.63	383,500	1.93	3.09	7
AINV	Apollo Investment Corporation	14.38	14.02	14.05	175,700	0.20	1.40	7
AIRG	Airgain Inc	21.00	19.88	20.38	111,600	0.43	2.07	7
AIRR	AIRR	41.06	40.00	40.39	67,200	0.72	1.74	6
AIRT	Air T Inc.	22.99	20.00	21.69	54,400	0.41	1.86	6
AIRTP	Air T Inc Funding Alpha Income Trust	25.36	25.30	25.36	1,000	0.04	0.16	4
AIRTW	AIRTW	0.1800	0.1250	0.1600	22,500	0.0000	0.00	4
AKAM	Akamai Technologies Inc.	106.93	105.05	105.38	1,231,400	0.36	0.34	6
AKBA	Akebia Therapeutics Inc.	2.900	2.740	2.830	3,841,500	0.020	0.70	7
AKER	AKER	3.040	2.400	2.470	1,583,500	0.260	9.52	6
AKIC	Sports Ventures Acquisition Corp. Cl A	9.827	9.775	9.780	8,500	0.120	1.21	4
AKICU	Sports Ventures Acquisition Corp	10.05	10.00	10.02	6,500	0.08	0.79	4
AKICW	Sports Ventures Acquisition Corp. WT	0.8700	0.7495	0.7600	5,200	0.1100	12.64	4
AKRO	AKRO	28.09	26.56	27.87	193,800	0.79	2.92	4
AKTS	Akoustis Technologies Inc	11.41	10.71	10.87	556,800	0.49	4.31	6
AKTX	Akari Therapeutics Plc	2.520	2.320	2.400	309,500	0.030	1.23	4
AKU	Akumin Inc	3.210	3.100	3.140	26,100	0.040	1.29	4
AKUS	Akouos Inc	14.66	14.01	14.60	54,100	0.35	2.46	4
AKYA	Akoya Biosciences Inc	24.44	22.16	23.12	234,100	0.81	3.63	4
ALAC	Alberton Acquisition Corp	11.10	10.97	11.10	28,700	0.08	0.73	4
ALACR	Alberton Acquisition Corp Rights	0.4937	0.3750	0.4550	44,800	0.0350	8.33	4
ALACU	Alberton Acquisition Corporation Unit	16.50	16.50	16.50	100	1.50	10.00	4
ALACW	Alberton Acquisition Corp Warrant	0.3389	0.3000	0.3351	79,200	0.0141	4.39	4
ALBO	Albireo Pharma Inc.	33.21	31.01	31.51	110,300	1.39	4.22	7
ALCO	Alico Inc.	29.38	28.75	28.92	41,100	0.43	1.47	6
ALDX	Aldeyra Therapeutics Inc.	11.27	10.81	11.02	429,800	0.12	1.10	7
ALEC	Alector Inc	18.26	17.52	18.00	502,300	0.15	0.84	4
ALGM	Allegro Microsystems Inc	25.67	24.69	25.00	1,002,100	0.65	2.53	4
ALGN	Align Technology Inc.	604.50	588.29	596.20	371,600	7.52	1.25	7
ALGS	Aligos Therapeutics Inc	23.58	19.68	23.23	61,000	1.69	7.85	4
ALGT	Allegiant Travel Company	240.95	227.92	231.47	142,000	11.94	4.91	7
ALHC	Alignment Healthcare Inc	25.69	22.30	23.02	601,700	2.11	8.40	4
ALIM	ALIMERA SCIENCES INC	9.640	9.020	9.260	80,600	0.400	4.14	5
ALJJ	Alj Regional Hldgs	1.349	1.275	1.300	105,500	0.020	1.52	6
ALKS	Alkermes Inc.	20.48	19.92	20.16	1,305,700	0.10	0.50	7
ALKT	Alkami Technology Inc	42.01	40.10	41.44	337,200	0.13	0.31	5
ALLK	Allakos Inc.	107.96	101.65	104.13	148,000	1.03	0.98	5
ALLO	Allogene Therapeutics Inc	32.97	31.92	32.58	842,800	0.24	0.74	4
ALLT	Allot Communications Ltd.	17.60	17.05	17.40	198,900	0.18	1.02	6
ALNA	Allena Pharmaceuticals Inc.	1.130	1.020	1.080	661,100	0.030	2.70	4
ALNY	Alnylam Pharmaceuticals Inc.	136.91	131.75	136.03	508,100	1.37	1.00	6
ALOT	Astro-Med Inc.	17.64	16.35	17.08	89,000	0.73	4.46	7
ALPN	Alpine Select Ag	11.08	10.20	11.02	60,300	0.06	0.55	7
ALRM	Alarm.Com Holdings Inc.	92.91	87.95	88.47	305,800	4.28	4.61	6
ALRN	American Learning Corp New Yor	1.170	1.100	1.120	989,600	0.050	4.27	5
ALRS	ALRS	30.47	29.16	29.50	22,600	1.22	3.97	4
ALSK	Alaska Communications Systems Group Inc.	3.300	3.290	3.290	84,100	0.010	0.30	5
ALT	Altimmune Inc.	12.15	11.35	11.81	671,400	0.03	0.25	6
ALTA	Altabancorp	43.52	42.04	43.01	58,300	0.21	0.49	5
ALTM	Alternate Marketing Networks	54.08	52.78	53.40	25,100	0.79	1.46	5
ALTO	Alto Ingredients Inc	4.860	4.570	4.730	3,472,100	0.180	3.67	4
ALTR	Altera Corporation	64.37	62.99	63.95	202,000	0.66	1.04	5
ALTU	Altus Pharmaceuticals Inc.	9.880	9.750	9.840	671,100	0.100	1.01	5
ALTUU	Altitude Acquisition Corp	10.50	10.38	10.50	69,800	0.00	0.00	4
ALTUW	Altitude Acquisition Corp. WT	1.350	1.140	1.260	371,600	0.100	7.35	4
ALTY	Global X Superdividend Alternatives ETF	13.18	13.03	13.07	18,100	0.05	0.34	6
ALVR	Alvarion Ltd.	23.35	22.15	22.49	409,000	0.06	0.27	5
ALXN	Alexion Pharmaceuticals Inc.	166.81	165.58	166.54	3,386,700	1.07	0.65	8
ALXO	Alx Oncology Holdings Inc	58.23	53.59	54.44	231,300	2.02	3.58	5
ALYA	Alithya Group Inc. Class A	2.210	2.110	2.120	68,600	0.070	3.20	4
AMAL	Amalgamated Bk	16.72	16.00	16.01	25,800	0.59	3.55	4
AMAOU	American Acquisition Opportunity Inc	10.06	10.06	10.06	5,100	0.04	0.40	4
AMAT	Applied Materials Inc.	131.67	128.31	128.59	7,576,000	2.30	1.76	8
AMBA	Ambarella Inc	98.10	95.15	96.81	295,900	1.84	1.87	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	36.04	36.00	36.00	400	0.49	1.39	7
AMCI	AMCI	16.57	15.64	15.95	1,245,800	0.67	4.03	4
AMCIU	Amci Acquisition Corp. Unit	21.50	19.77	19.77	600	0.23	1.15	4
AMCIW	Amci Acquisition Corp. Warrant	3.550	3.060	3.440	892,100	0.260	7.03	4
AMD	Advanced Micro Devices	81.11	78.51	79.27	34,904,800	1.84	2.27	7
AMED	Amedisys Inc	285.88	278.89	281.04	157,900	0.01	0.00	7
AMEH	Apollo Medical Holdings Inc	26.96	26.29	26.44	30,900	0.34	1.27	5
AMGN	Amgen Inc.	260.36	254.84	259.14	1,579,200	3.17	1.24	7
AMHC	American Healthways Inc.	9.950	9.935	9.950	3,100	0.020	0.20	4
AMHCU	Amplitude Healthcare Acquisition Corp	10.99	10.19	10.19	200	1.12	9.90	4
AMHCW	Amplitude Healthcare Acquisition	0.7901	0.7802	0.7900	1,100	0.0403	4.85	4
AMKR	Amkor Technology Inc.	23.38	22.47	22.67	1,215,600	0.73	3.12	7
AMNB	American National Bankshares Inc.	32.24	31.14	31.18	13,600	0.84	2.62	6
AMOT	Allied Motion Technologies Inc.	50.13	48.07	48.67	12,700	1.46	2.91	5
AMPG	Amplitech Group	6.150	5.050	5.290	892,000	0.720	11.98	4
AMPGW	Amplitech Group Inc WT	2.610	2.360	2.360	3,300	0.080	3.28	4
AMPH	American Physicians Service Group Inc.	17.37	17.02	17.14	142,300	0.16	0.92	6
AMRB	American River Bankshares	20.00	18.77	19.31	125,500	0.59	2.96	6
AMRK	AMRK	36.12	34.17	35.33	62,400	0.66	1.83	6
AMRN	Amarin Corporation PLC	5.080	4.920	4.950	2,840,300	0.090	1.79	7
AMRS	Amyris Inc.	14.64	13.88	14.41	2,389,600	0.03	0.21	7
AMSC	American Superconductor Corporation	16.25	14.85	15.12	830,900	1.11	6.84	6
AMSF	AMERISAFE Inc.	65.30	64.38	64.62	57,000	0.26	0.40	6
AMST	Amesite Inc	2.875	2.690	2.710	32,800	0.050	1.81	4
AMSWA	American Software Inc.	20.36	19.70	19.84	58,500	0.35	1.73	7
AMTB	Mercantil Bank Holding Class A	18.23	17.40	17.61	26,300	0.78	4.24	4
AMTBB	Mercantil Bank Holding Class B	16.00	15.47	15.60	23,800	0.42	2.62	4
AMTI	Applied Molecular Transport Inc	40.41	37.57	39.76	248,500	0.30	0.75	5
AMTX	Aemetis Inc	18.48	15.31	17.34	2,835,300	1.14	6.17	6
AMWD	American Woodmark Corporation	103.71	98.18	99.39	66,300	3.99	3.86	6
AMYT	Amryt Pharma Plc ADR	13.63	13.47	13.50	22,000	0.25	1.82	4
AMZN	Amazon.com Inc.	3,383	3,316	3,335	2,610,600	37	1.11	8
ANAB	ANAB	22.43	21.55	21.91	231,000	0.16	0.74	7
ANAT	American National Insurance Company	113.66	111.25	112.30	31,500	0.70	0.62	6
ANCN	Anchiano Therapeutics Ltd. ADR	8.200	4.600	4.710	24,999,800	0.240	5.37	4
ANDAR	Andina Acquisition Corp. II	0.7750	0.6850	0.7500	139,800	0.0100	1.35	6
ANDE	Andersons Inc. (The)	28.28	26.91	27.23	103,000	0.95	3.37	6
ANGL	Fallen Angel HY Bond ETF Vaneck	32.11	32.03	32.08	1,222,500	0.04	0.12	4
ANGN	Angeion Corporation	13.67	12.56	13.30	100,500	0.27	1.99	5
ANGO	AngioDynamics Inc.	24.00	23.19	23.54	297,700	0.39	1.63	6
ANIK	Anika Therapeutics Inc.	40.62	39.75	40.60	170,400	0.64	1.60	7
ANIP	Ani Pharmaceuticals Inc.	34.91	32.05	33.01	65,600	1.02	3.00	6
ANIX	Anixa Biosciences Inc.	4.290	3.855	4.170	698,700	0.110	2.71	4
ANNX	Annexon Inc	22.34	21.36	21.78	68,400	0.26	1.21	4
ANPC	Anpac Bio-Medical Science CO ADR	4.990	4.500	4.510	186,400	0.550	10.87	4
ANSS	AYS Inc.	367.14	361.14	364.94	270,700	0.47	0.13	8
ANTE	Airnet Technology Inc.	2.380	2.220	2.280	77,500	0.050	2.15	4
ANY	Sphere 3D Corp	1.990	1.860	1.900	483,000	0.080	4.04	5
ANZUU	Anzu Special Acquisition Corp I Units	10.050	9.920	9.920	279,100	0.120	1.20	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	29.90	26.94	28.44	734,800	1.50	5.01	7
AOUT	American Outdoor Brands Inc	25.90	24.90	25.34	114,200	0.54	2.09	4
APA	Apache Corp	18.04	16.75	17.00	10,486,300	1.07	5.92	4
APDN	Applied Dna Sciences	6.100	5.850	5.990	94,100	0.070	1.18	6
APEI	American Public Education Inc.	33.73	32.48	32.74	53,800	0.84	2.50	7
APEN	Apollo Endosurgery Inc	6.230	5.530	5.720	114,900	0.480	7.74	7
APHA	Aphria Inc	14.98	12.87	13.14	15,968,900	1.27	8.81	4
API	Agora Inc Ads	56.00	52.53	54.30	553,700	0.92	1.67	5
APLS	Apellis Pharmaceuticals Inc.	46.27	44.94	45.99	511,300	0.01	0.02	6
APLT	Applied Therapeutics Inc	16.56	16.10	16.51	41,300	0.06	0.36	4
APM	Aptorum Group Limited Class A	2.700	2.380	2.450	283,900	0.160	6.13	4
APOG	Apogee Enterprises Inc.	36.11	34.62	34.71	148,300	1.35	3.74	4
APOPW	Cellect Biotechnology Ltd	0.2180	0.2140	0.2170	8,600	0.0009	0.42	5
APP	Applovin Corporation Cl A	61.90	58.99	60.15	3,055,400	1.29	2.19	4
APPF	Appfolio Inc	148.55	144.46	146.44	120,800	1.38	0.95	7
APPH	Appharvest Inc	14.02	11.94	12.61	4,140,500	1.38	9.86	4
APPHW	Appharvest Inc WT	4.320	3.140	3.810	558,800	0.520	12.01	4
APPN	Appian Corporation	126.25	117.28	120.32	843,200	5.55	4.41	5
APPS	Appiant Technologies Inc	72.78	68.15	69.93	2,935,900	1.92	2.67	8
APR	Apria Inc	29.89	27.89	28.25	169,800	1.32	4.46	4
APRE	Aprea Therapeutics Inc	4.560	4.340	4.400	440,100	0.060	1.35	4
APTO	Aptose Biosciences Inc.	5.090	4.730	4.810	1,178,600	0.260	5.13	7
APTX	Aptinyx Inc.	2.700	2.570	2.630	277,200	0.090	3.31	4
APVO	Aptevo Therapeutics Inc.	26.69	24.84	25.00	27,000	1.10	4.21	5
APXT	Apex Technology Acquisition Corporation	10.79	10.20	10.41	1,420,500	0.29	2.71	4
APXTU	Apex Technology Acquisition Corp	11.55	11.44	11.44	1,300	0.24	2.05	4
APXTW	Apex Technology Acquisition Corporation	2.140	1.820	1.950	474,400	0.190	8.88	4
APYX	Apyx Medical Corp.	9.980	9.450	9.880	120,700	0.240	2.49	4
AQB	Aquabounty Technologies Inc.	5.590	5.280	5.400	1,407,300	0.080	1.46	5
AQMS	Aqua Metals Inc.	2.760	2.550	2.630	2,056,900	0.090	3.31	6
AQST	Aquestive Therapeutics Inc.	4.150	3.910	3.920	800,600	0.220	5.31	4
AQWA	Global X Clean Water ETF	15.62	15.51	15.55	13,700	0.03	0.18	4
ARAV	Aravive Inc.	5.240	4.950	5.170	124,000	0.020	0.39	4
ARAY	Accuray Incorporated	5.130	4.910	4.930	657,400	0.230	4.46	6
ARBG	Aequi Acquisition Corp	9.850	9.740	9.740	152,800	0.090	0.92	4
ARBGU	Aequi Acquisition Corp	10.07	10.04	10.06	4,700	0.01	0.10	4
ARBGW	Aequi Acquisition Corp. Warrants	1.0800	0.8200	0.9900	18,000	0.1100	10.00	4
ARCB	Arcbest Corp.	74.18	68.67	70.12	246,500	3.07	4.19	6
ARCC	Ares Capital Corporation	19.64	19.34	19.45	1,762,500	0.12	0.61	7
ARCE	Arco Platform Limited Class A	29.59	28.60	29.28	161,400	0.71	2.49	4
ARDS	Aridis Pharmaceuticals Inc.	5.770	5.600	5.670	4,900	0.150	2.58	4
ARDX	Ardelyx Inc.	8.910	7.340	8.070	4,821,700	0.740	8.40	8
AREC	American Resources Corp	3.190	2.750	3.150	1,429,600	0.280	9.76	4
ARKIU	Ark Global Acquisition Corp	10.19	9.93	10.18	1,280,000	0.17	1.70	4
ARKO	Arko Corp	10.020	9.840	9.980	274,400	0.080	0.81	4
ARKOW	Arko Corp. WT	1.890	1.890	1.890	500	0.020	1.05	4
ARKR	Ark Restaurants Corp.	19.71	19.01	19.54	13,900	0.04	0.21	5
ARLP	Alliance Resource Partners L.P.	5.870	5.690	5.760	334,200	0.070	1.20	6
ARNA	Arena Pharmaceuticals Inc.	66.85	64.63	66.76	717,400	1.39	2.13	6
AROW	Arrow Financial Corporation	34.17	33.90	34.02	34,600	0.02	0.06	5
ARPO	Aerpio Pharmaceuticals Inc	1.120	1.070	1.090	498,400	0.020	1.80	4
ARQT	Arcutis Biotherapeutics Inc	28.87	27.48	28.66	198,000	0.75	2.69	4
ARRWU	Arrowroot Acquisition Corp	10.000	9.990	9.990	26,300	0.010	0.10	4
ARRY	Array BioPharma Inc.	27.30	26.02	26.23	1,405,100	0.41	1.54	7
ARTL	The Aristotle Corporation	1.210	1.110	1.140	703,700	0.120	9.52	6
ARTLW	Artelo Biosciences Inc WT	0.3702	0.3700	0.3700	6,900	0.0000	0.00	4
ARTNA	Artesian Resources Corporation	40.78	40.31	40.76	25,900	0.06	0.15	5
ARTW	Art's-Way Manufacturing Co. Inc.	3.050	2.910	2.940	20,600	0.060	2.00	6
ARVL	Arrival	13.61	12.60	13.01	1,258,900	0.84	6.06	4
ARVLW	Arrival WT	3.770	3.160	3.320	177,100	0.330	9.04	4
ARVN	Arvinas Inc.	63.95	60.36	61.91	211,400	0.27	0.43	5
ARWR	Arrowhead Research Corporation	68.86	65.43	68.12	466,500	1.12	1.67	7
ARYA	Arya Sciences Acquisiton Corp Class A	12.16	11.70	11.96	75,000	0.06	0.50	4
ARYD	Arya Sciences Acquisition Corp IV Cl A	10.98	10.75	10.83	16,700	0.15	1.37	4
ASAX	Astrea Acquisition Corp. Cl A	9.770	9.690	9.740	32,400	0.020	0.20	4
ASAXU	Astrea Acquisition Corp	9.990	9.940	9.990	1,400	0.000	0.00	4
ASAXW	Astrea Acquisition Corp. WT	0.5070	0.5000	0.5070	800	0.0070	1.40	4
ASET	Flexshares Real Assets Allocati	32.63	32.53	32.55	2,800	0.24	0.72	7
ASLE	Aersale Corp	12.67	12.19	12.26	72,000	0.34	2.70	4
ASLEW	Aersale Corp WT	2.550	2.383	2.430	132,400	0.120	4.71	4
ASLN	Aslan Pharmaceuticals Limited ADR	3.000	2.800	2.850	423,900	0.140	4.68	4
ASMB	Assembly Biosciences Inc.	4.140	4.010	4.090	656,200	0.010	0.24	7
ASML	ASML Holding N.V.	627.79	612.78	616.94	987,400	13.17	2.09	7
ASND	Ascendis Pharma A/S	125.57	120.59	125.03	137,000	3.41	2.80	8
ASO	Academy Sports and Outdoors Inc	32.13	30.28	31.40	2,017,600	0.52	1.63	4
ASPC	Alpha Capital Acquisition Co.	9.890	9.770	9.890	22,500	0.090	0.92	4
ASPCU	Alpha Capital Acquisition Company	10.05	10.00	10.02	19,000	0.04	0.40	4
ASPCW	Alpha Capital Acquisition Company WT	0.6300	0.5100	0.6300	51,100	0.1200	23.53	4
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	7.550	6.770	6.800	156,500	0.720	9.57	7
ASPU	Aspen Group Inc	5.240	5.000	5.090	197,500	0.140	2.68	6
ASRT	Assertio Therapeutics Inc.	0.4900	0.4600	0.4700	4,264,100	0.0113	2.35	4
ASRV	AmeriServ Financial Inc.	4.000	3.900	3.930	11,900	0.070	1.75	5
ASRVP	AmeriServ Financial Inc.	28.72	28.30	28.72	2,000	0.11	0.37	4
ASTC	ASTROTECH CORPORATION	1.220	1.140	1.160	2,838,800	0.060	4.92	5
ASTE	Astec Industries Inc.	78.34	74.29	75.59	186,200	2.79	3.56	6
ASTS	Ast Spacemobile Inc	8.250	7.200	8.010	2,632,700	0.860	12.03	4
ASTSW	Ast Spacemobile Inc WT	2.500	2.260	2.350	139,400	0.100	4.44	4
ASUR	Forgent Networks Inc	7.910	7.700	7.720	192,100	0.150	1.91	6
ASYS	Amtech Systems Inc.	10.44	9.78	10.06	212,400	0.49	4.64	7
ATAX	America First Tax Exempt Investors L.P.	5.670	5.570	5.640	169,100	0.020	0.35	7
ATCX	Atlas Technical Consultants Inc.	9.955	8.870	8.980	50,000	0.720	7.42	4
ATEC	Alphatec Holdings Inc.	16.23	15.51	15.92	344,800	0.31	1.91	7
ATEX	Pdvwireless	47.74	45.93	46.76	127,100	0.03	0.06	5
ATHA	Athira Pharma Inc	17.68	16.36	17.42	332,500	0.77	4.62	4
ATHE	Alterity Therapeutics Ltd.	1.280	1.230	1.250	97,200	0.030	2.34	4
ATHX	Athersys Inc.	1.650	1.580	1.640	2,159,700	0.010	0.61	7
ATIF	Atif Holdings Limited	1.090	1.050	1.060	185,600	0.020	1.85	4
ATLO	Ames National Corporation	25.78	25.00	25.20	21,100	0.10	0.40	7
ATNF	180 Life Sciences Corp	9.570	7.880	8.080	1,846,700	0.250	3.00	4
ATNFW	180 Life Sciences Corp WT	1.790	1.380	1.550	123,400	0.110	7.64	4
ATNI	Atlantic Tele-Network Inc.	50.37	48.88	49.65	34,200	0.45	0.90	5
ATNX	Athenex Inc.	4.000	3.800	3.990	1,227,800	0.040	1.01	6
ATOM	Atomera Inc	19.38	17.91	18.70	505,900	0.44	2.30	6
ATRA	Atara Biotherapeutics Inc.	13.53	12.97	13.29	2,951,800	0.01	0.08	8
ATRC	AtriCure Inc.	70.83	67.79	68.00	407,200	1.61	2.31	6
ATRI	ATRION Corporation	651.58	641.40	651.58	2,600	1.42	0.22	6
ATRO	Astronics Corporation	17.40	16.52	16.63	194,500	0.58	3.37	7
ATSG	Air Transport Services Group Inc	29.07	28.25	28.36	465,700	0.68	2.34	7
ATSPU	Archimedes Tech Spac Partners Co.	9.910	9.910	9.910	100	0.051	0.51	4
ATVCU	Tribe Capital Growth Corp I Units	10.10	10.10	10.10	4,000	0.10	0.98	4
ATVI	Activision Blizzard Inc	96.33	94.12	94.47	4,477,400	1.53	1.59	8
ATXI	Avenue Therapeutics Inc.	4.450	3.910	3.910	337,000	0.560	12.53	6
AUB	Atlantic Union Bancshares Corp.	39.00	37.08	37.35	187,500	1.50	3.86	4
AUBAP	Atlantic Union Bankshares Corp	27.98	27.56	27.78	6,700	0.21	0.74	4
AUBN	Auburn National Bancorporation Inc.	35.83	35.05	35.20	4,600	0.47	1.32	6
AUDC	AudioCodes Ltd.	30.12	29.39	29.75	136,800	0.16	0.53	7
AUPH	Aurinia Pharmaceuticals Inc.	12.06	11.60	11.87	1,567,100	0.09	0.75	8
AURCU	Aurora Acquisition Corp	10.30	10.01	10.04	17,100	0.21	2.05	4
AUTL	Autolus Therapeutics Plc ADR	5.420	5.110	5.200	264,000	0.080	1.52	4
AUTO	Autoweb Inc.	2.530	2.380	2.410	101,200	0.050	2.03	5
AUUD	Auddia Inc	2.556	2.210	2.270	54,100	0.281	11.00	4
AUUDW	Auddia Inc Warrants	0.4600	0.4200	0.4201	46,600	0.0102	2.37	4
AUVI	Applied Uv Inc	9.530	9.205	9.270	29,200	0.260	2.73	4
AVAV	AeroVironment Inc.	106.14	101.31	102.48	193,000	3.20	3.03	6
AVCO	Avalon Globocare	1.0000	0.9500	0.9900	229,000	0.0200	2.06	4
AVCT	Avocent Corporation	7.400	6.790	6.830	40,600	0.190	2.71	6
AVCTW	American Virtual Cloud Tech Inc.	0.6890	0.6250	0.6301	52,000	0.0398	5.94	4
AVDL	Avadel Pharmaceuticals Plc	8.490	8.040	8.180	260,200	0.290	3.42	7
AVEO	AVEO PHARMACEUTICALS INC.	6.320	6.030	6.250	605,000	0.020	0.32	6
AVGO	AVAGO TECHNOLOGIES	462.03	454.54	457.26	1,911,400	4.74	1.03	5
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,473	1,459	1,459	9,800	20	1.36	5
AVGR	Avinger Inc.	1.1000	0.9400	0.9700	5,425,600	0.1300	11.82	6
AVID	Avid Technology Inc.	20.85	19.28	19.52	456,200	1.16	5.61	5
AVIR	Aviragen Therapeutics Inc.	46.49	40.83	42.34	309,200	2.16	4.85	6
AVNW	AVIAT NETWORKS INC	29.99	27.56	28.00	387,100	1.26	4.31	7
AVO	Mission Produce Inc	19.85	19.30	19.60	111,600	0.03	0.15	4
AVRO	Avrobio Inc. Common Stock	10.53	10.05	10.49	481,900	0.23	2.24	4
AVT	Avnet Inc	43.76	42.80	43.05	532,500	0.84	1.91	5
AVXL	Anavex Life Sciences	11.83	11.14	11.36	733,700	0.25	2.15	6
AWH	Aspira Womans Health Inc.	5.990	5.650	5.690	524,900	0.220	3.72	4
AWRE	Aware Inc.	3.480	3.220	3.270	8,300	0.080	2.39	6
AXAS	Abraxas Petroleum Corporation	2.580	2.220	2.390	282,300	0.120	4.78	6
AXGN	Lectec Corp	18.45	17.49	18.28	258,500	0.48	2.70	5
AXLA	Axcella Health Inc	4.480	4.130	4.250	62,200	0.250	5.56	4
AXNX	Axonics Modulation Technologies	59.17	57.50	58.62	356,500	0.05	0.09	5
AXON	AXON	154.34	147.26	150.79	467,700	0.24	0.16	5
AXSM	Axsome Therapeutics Inc.	53.07	50.18	50.63	485,200	1.30	2.50	4
AXTI	AXT Inc	10.85	10.01	10.12	597,000	0.62	5.77	7
AY	Atlantica Yield Plc	37.49	36.15	37.16	1,211,900	0.79	2.17	7
AYLA	Ayala Pharmaceuticals Inc	10.50	10.26	10.50	17,300	0.00	0.00	4
AYRO	Ayro Inc.	4.740	4.480	4.630	912,700	0.080	1.70	4
AYTU	Aytu Bioscience Inc	6.540	6.270	6.440	381,900	0.060	0.92	7
AZN	Astrazeneca Plc	52.35	51.95	52.27	13,941,000	0.64	1.24	5
AZPN	Aspen Technology, Inc.	150.98	148.46	149.38	194,500	0.29	0.19	7
AZRX	Azurrx Biopharma	0.9898	0.7731	0.8698	21,933,200	0.0856	10.92	6
AZYO	Aziyo Biologics Inc Cl A	12.99	12.75	12.99	2,500	0.01	0.08	4