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

Friday, 14 August 2020

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.238	1.080	1.164	28,300	0.086	6.89	4
AACQU	Artius Acquisition Inc Unit	10.50	10.35	10.37	1,295,100	0.05	0.44	4
AAL	AAL	11.82	11.34	11.39	53,761,400	0.38	3.23	8
AAME	Atlantic American Corporation	1.890	1.770	1.805	3,100	0.015	0.82	6
AAOI	Applied Optoelectronics Inc.	13.96	13.13	13.62	1,090,800	0.61	4.29	4
AAON	AAON Inc.	58.58	57.33	57.64	128,800	0.85	1.45	5
AAPL	Apple Inc.	371.88	356.58	370.46	46,359,700	0.92	0.25	8
AAWW	Atlas Air Worldwide Holdings	48.64	47.50	47.86	257,200	0.88	1.81	6
AAXJ	iShares Trust	74.18	73.41	74.18	1,450,200	0.24	0.32	8
AAXN	Axon Inc	87.47	83.66	85.62	664,900	1.91	2.18	7
ABCB	Ameris Bancorp	23.75	23.08	23.18	354,800	0.24	1.02	8
ABEO	Abeona Therapeutics Inc.	2.940	2.820	2.880	341,900	0.070	2.37	4
ABIO	ARCA BIOPHARMA INC.	7.060	6.450	6.910	951,700	0.290	4.38	7
ABMD	ABIOMED Inc.	294.87	286.85	292.94	184,300	1.63	0.55	8
ABTX	Allegiance Bancshares Inc.	24.33	23.97	23.98	29,200	0.21	0.87	6
ABUS	Arbutus Biopharma Corporation	9.020	4.770	4.960	219,523,500	1.240	20.00	7
ACAD	ACADIA Pharmaceuticals Inc.	43.91	42.85	43.46	1,371,000	0.29	0.66	6
ACAM	ACAM	10.44	10.32	10.44	12,300	0.12	1.16	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.67	10.67	10.67	13,900	0.02	0.19	4
ACAMW	Acamar Partners Acquisition Corp WT	1.090	1.050	1.050	51,800	0.030	2.77	4
ACBI	Atlantic Capital Bancshares In	11.42	10.75	10.79	61,700	0.46	4.09	5
ACCD	Accolade Inc	33.29	31.71	32.94	188,200	0.40	1.23	5
ACER	Acer Therapeutics Inc.	3.361	3.220	3.310	51,700	0.040	1.22	7
ACGL	Arch Capital Group Ltd.	31.20	30.67	30.85	1,617,300	0.34	1.09	7
ACGLO	Arch Capital Group Ltd. ADR	25.69	25.59	25.61	10,300	0.04	0.16	6
ACGLP	Arch Capital Group Ltd	25.02	24.90	24.96	30,600	0.06	0.24	5
ACHV	Achieve Life Sciences Inc.	0.5169	0.4400	0.4896	6,295,500	0.0256	5.52	7
ACIA	Acacia Communications	67.73	67.58	67.60	176,200	0.09	0.13	5
ACIW	ACI Worldwide Inc.	27.80	27.12	27.20	446,900	0.59	2.12	6
ACLS	Axcelis Technologies Inc.	28.09	27.03	27.48	397,000	0.92	3.24	5
ACMR	A.C. Moore Arts & Crafts Inc.	86.21	78.61	85.02	441,700	2.72	3.10	7
ACNB	Acnb Corp	23.05	22.64	22.64	7,400	0.03	0.13	6
ACOR	Acorda Therapeutics Inc.	0.7900	0.7255	0.7639	1,797,100	0.0378	4.71	8
ACRS	Aclaris Therapeutics Inc.	2.270	2.080	2.150	645,200	0.090	4.02	7
ACRX	Acelrx Pharmaceuticals	1.190	1.070	1.180	1,440,100	0.060	5.36	6
ACT	Advisorshares Vice ETF	24.72	24.42	24.69	3,600	0.53	2.19	7
ACTG	Acacia Research Corporation	4.125	3.980	4.070	143,600	0.050	1.24	6
ACTT	ACT Teleconferencing Inc.	11.08	10.17	10.79	3,384,200	0.10	0.92	4
ACTTU	Act II Global Acquisition Corp. Unit	13.60	12.50	13.05	5,600	0.53	3.89	4
ACTTW	Act II Global Acquisition Corp. WT	2.300	1.800	2.040	1,239,600	0.050	2.51	4
ACWI	iShares MSCI ACWI Index Fund	77.39	76.80	77.16	1,128,700	0.46	0.59	7
ACWX	iShares MSCI ACWI ex US Index Fund	45.47	45.17	45.40	888,700	0.16	0.35	7
ADAP	Adaptimmune Ltd	9.551	8.640	8.800	792,300	0.510	5.48	7
ADBE	Adobe Systems Incorporated	435.00	423.44	430.31	1,901,000	1.43	0.33	8
ADES	ADA-ES Inc.	4.670	4.500	4.500	120,200	0.100	2.17	4
ADIL	Adial Pharmaceuticals Inc	1.430	1.380	1.400	125,800	0.025	1.75	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.3395	0.2405	0.2405	800	0.0995	29.26	4
ADMA	Adma Biologics	2.980	2.880	2.900	954,600	0.060	2.03	7
ADMP	Adamis Pharmaceuticl	1.070	0.900	1.050	7,861,000	0.030	2.94	5
ADMS	Adamas Pharmaceuticals Inc.	2.630	2.480	2.600	309,100	0.010	0.38	8
ADP	AUTOMATIC DATA PROCS	148.00	144.90	145.43	988,300	1.54	1.05	7
ADPT	Adaptec Inc.	36.55	35.74	36.33	1,181,100	0.73	1.97	5
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	44.75	43.73	44.51	77,800	0.66	1.51	8
ADRO	Aduro Biotech Inc.	2.780	2.640	2.760	268,100	0.015	0.54	6
ADSK	Autodesk Inc.	236.03	230.24	232.88	1,007,600	4.46	1.88	8
ADTN	ADTRAN Inc.	12.83	12.48	12.60	260,900	0.22	1.72	4
ADTX	Aditx Therapeutics Inc	4.310	3.850	4.010	218,900	0.210	5.53	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	96.13	93.01	93.37	113,300	1.53	1.61	7
ADVM	Adverum Biotechnologies Inc.	17.49	16.60	17.21	737,500	0.06	0.35	7
ADXN	Addex Therapeutics Ltd ADR	11.500	8.010	9.400	24,100	2.400	34.29	4
ADXS	ADXS	0.6000	0.5501	0.5980	843,100	0.0023	0.38	5
AEHR	Aehr Test Systems	2.240	2.150	2.200	20,100	0.010	0.46	4
AEIS	Advanced Energy Industries Inc.	71.05	68.51	68.63	140,700	3.19	4.44	7
AEMD	Aethlon Medical Inc	2.110	1.940	2.020	249,200	0.070	3.35	6
AERI	Aerie Pharmaceuticals Inc.	12.52	12.02	12.18	503,600	0.43	3.41	7
AESE	Allied Esports Entertainment Inc.	2.440	2.050	2.290	1,159,800	0.240	11.71	4
AEY	ADDvantage Technologies Group Inc.	2.440	2.310	2.360	123,200	0.050	2.07	6
AEYE	Audioeye Inc	15.16	14.65	14.91	62,100	0.37	2.42	4
AEZS	AEterna Zentaris Inc.	0.4849	0.4420	0.4719	2,630,300	0.0181	3.69	7
AFIN	American Finance Trust Inc. Class A	7.190	7.010	7.030	306,000	0.120	1.68	4
AFINP	American Finance Trust Inc Pfd Ser A	22.20	22.02	22.05	15,400	0.12	0.54	4
AFMD	Affimed Therapeutics B.V.	4.180	3.925	3.940	1,307,700	0.170	4.14	7
AFYA	Afya Ltd	26.12	24.84	25.30	133,900	0.96	3.66	4
AGBA	Agba Acquisition Limited	10.30	10.30	10.30	2,200	0.15	1.44	4
AGBAR	Agba Acquisition Limited Right	0.3000	0.2989	0.2989	200	0.0011	0.37	4
AGBAU	Agba Acquisition Limited Unit	10.70	10.52	10.52	1,000	0.39	3.53	4
AGBAW	Agba Acquisition Limited Warrant	0.4950	0.4400	0.4400	12,300	0.0073	1.63	4
AGEN	Antigenics Inc.	3.430	3.220	3.240	2,452,100	0.160	4.71	7
AGFS	Agrofresh Solutions Inc.	2.395	2.300	2.300	33,300	0.090	3.77	6
AGFSW	Agrofresh Solutions Inc.	0.0200	0.0123	0.0141	556,600	0.0036	20.34	8
AGIO	Agios Pharmaceuticals Inc.	51.59	49.90	50.80	590,900	1.38	2.64	7
AGLE	Aeglea Biotherapeutics	7.480	6.950	7.240	167,500	0.250	3.34	7
AGMH	Agm Group Holdings Inc. Class A	18.46	17.93	17.95	3,100	0.27	1.48	4
AGNC	American Capital Agency Corp.	13.68	13.47	13.52	5,904,700	0.03	0.22	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	22.42	22.30	22.32	34,100	0.04	0.18	4
AGNCN	Agnc Investment Corp.	23.40	23.15	23.30	29,000	0.02	0.09	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	22.66	22.39	22.55	59,800	0.08	0.35	4
AGRX	Agile Therapeutics Inc	2.515	2.430	2.450	714,300	0.070	2.78	6
AGTC	Applied Genetic Technologies Co	6.020	5.627	5.820	249,900	0.030	0.52	7
AGYS	Agilysys Inc.	18.19	17.57	17.74	234,200	0.52	2.82	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.40	47.07	47.24	20,800	0.14	0.28	6
AHCO	Adapthealth Corp. Cl. A	18.74	18.17	18.54	70,400	0.05	0.24	4
AHPI	Allied Healthcare Products Inc.	11.95	10.92	11.10	407,000	0.10	0.89	7
AIA	S&P Asia 50 Index Ishares	69.14	68.43	69.11	263,900	0.29	0.42	8
AIH	Aesthetic Medical International Holdings	5.210	4.530	4.720	76,200	0.330	6.53	4
AIHS	Senmiao Technology Limited	0.8713	0.8103	0.8449	476,300	0.0411	4.64	4
AIKI	Alkido Pharma Inc.	1.320	1.130	1.210	7,076,500	0.010	0.82	4
AIMC	Altra Holdings Inc.	35.67	32.98	34.55	482,600	0.43	1.26	7
AIMT	Aimmune Therapeutics Inc.	14.88	14.23	14.52	935,600	0.29	1.96	6
AINV	Apollo Investment Corporation	9.810	9.520	9.560	317,900	0.155	1.60	7
AIRG	Airgain Inc	13.38	13.00	13.15	69,400	0.01	0.08	7
AIRR	AIRR	24.61	24.36	24.41	2,200	0.38	1.53	6
AIRT	Air T Inc.	11.45	11.05	11.45	800	0.18	1.60	5
AIRTP	Air T Inc Funding Alpha Income Trust	21.50	21.45	21.45	400	0.16	0.73	4
AIRTW	AIRTW	0.0560	0.0410	0.0527	16,200	0.0027	5.40	4
AKAM	Akamai Technologies Inc.	112.84	110.29	111.74	998,100	0.95	0.84	6
AKBA	Akebia Therapeutics Inc.	12.05	11.30	11.76	756,100	0.22	1.84	7
AKCA	Akcea Therapeutics Inc.	12.60	11.99	12.03	224,400	0.76	5.94	7
AKER	AKER	5.330	4.680	4.940	747,700	0.390	7.32	6
AKRO	AKRO	36.51	34.98	35.80	177,100	0.02	0.06	5
AKTS	Akoustis Technologies Inc	8.065	7.740	7.950	315,600	0.140	1.73	6
AKTX	Akari Therapeutics Plc	2.000	1.940	1.950	115,100	0.050	2.50	3
AKUS	Akouos Inc	20.27	19.00	19.30	126,700	0.74	3.69	4
ALAC	Alberton Acquisition Corp	10.77	10.77	10.77	200	0.04	0.33	4
ALACR	Alberton Acquisition Corp Rights	0.2980	0.2071	0.2071	6,000	0.0130	5.91	4
ALACU	Alberton Acquisition Corporation Unit	10.69	10.69	10.69	500	0.60	5.33	4
ALACW	Alberton Acquisition Corp Warrant	0.1800	0.1500	0.1515	10,100	0.0014	0.93	4
ALBO	Albireo Pharma Inc.	26.78	24.93	25.25	74,100	1.01	3.85	8
ALCO	Alico Inc.	31.46	30.41	31.15	6,000	0.30	0.95	5
ALDX	Aldeyra Therapeutics Inc.	7.150	6.300	6.980	2,065,100	0.650	10.27	7
ALEC	Alector Inc	22.66	21.60	22.18	505,400	0.11	0.49	4
ALGN	Align Technology Inc.	303.30	293.93	298.14	796,500	0.91	0.30	7
ALGT	Allegiant Travel Company	115.00	112.14	113.58	137,700	0.18	0.16	7
ALIM	ALIMERA SCIENCES INC	6.590	6.030	6.260	32,900	0.290	4.86	5
ALJJ	Alj Regional Hldgs	0.7000	0.6019	0.6493	493,500	0.0122	1.84	7
ALKS	Alkermes Inc.	19.88	19.12	19.79	1,843,200	0.14	0.71	7
ALLK	Allakos Inc.	84.29	82.43	83.53	285,200	0.57	0.68	5
ALLO	Allogene Therapeutics Inc	39.28	38.03	38.57	631,600	0.88	2.23	5
ALLT	Allot Communications Ltd.	11.70	11.35	11.67	107,900	0.08	0.68	6
ALNA	Allena Pharmaceuticals Inc.	1.700	1.610	1.650	600,000	0.020	1.20	4
ALNY	Alnylam Pharmaceuticals Inc.	153.47	148.59	153.10	281,200	1.51	0.98	7
ALOT	Astro-Med Inc.	7.085	6.910	6.910	4,500	0.010	0.14	6
ALPN	Alpine Select Ag	10.90	9.77	10.10	223,300	0.02	0.20	7
ALRM	Alarm.Com Holdings Inc.	71.00	67.21	67.80	602,800	3.81	5.32	6
ALRN	American Learning Corp New Yor	0.9800	0.9100	0.9690	333,800	0.0170	1.79	5
ALRS	ALRS	19.93	19.67	19.79	18,200	0.10	0.51	4
ALSK	Alaska Communications Systems Group Inc.	2.345	2.260	2.330	271,100	0.010	0.43	5
ALT	Altimmune Inc.	27.61	25.25	25.63	1,931,100	2.02	7.31	6
ALTA	Altabancorp	20.78	20.22	20.55	12,700	0.05	0.24	4
ALTM	Alternate Marketing Networks	14.00	13.10	13.10	59,200	0.58	4.24	4
ALTR	Altera Corporation	39.00	38.10	38.19	228,200	0.76	1.95	5
ALTY	Global X Superdividend Alternatives ETF	10.73	10.64	10.64	11,500	0.07	0.65	6
ALXN	Alexion Pharmaceuticals Inc.	104.62	100.83	101.49	2,437,400	3.30	3.15	7
ALXO	Alx Oncology Holdings Inc	30.86	29.10	30.25	72,100	0.55	1.85	4
ALYA	Alithya Group Inc. Class A	1.560	1.530	1.540	2,300	0.020	1.32	4
AMAG	AMAG Pharmaceuticals Inc.	10.640	9.780	10.000	938,200	0.075	0.74	6
AMAL	Amalgamated Bk	11.47	11.06	11.17	87,200	0.15	1.33	4
AMAT	Applied Materials Inc.	61.35	59.62	60.62	11,040,900	3.01	4.73	7
AMBA	Ambarella Inc	45.29	44.21	44.58	416,500	0.68	1.50	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	27.41	27.31	27.31	300	0.09	0.31	7
AMCI	AMCI	10.36	10.35	10.36	2,700	0.01	0.10	4
AMCIU	Amci Acquisition Corp. Unit	10.80	10.80	10.80	300	0.20	1.89	4
AMCIW	Amci Acquisition Corp. Warrant	0.4500	0.4100	0.4103	62,400	0.0096	2.29	4
AMD	Advanced Micro Devices	69.94	64.05	69.40	205,314,500	9.83	16.50	8
AMED	Amedisys Inc	217.00	212.99	214.74	143,200	0.73	0.34	7
AMEH	Apollo Medical Holdings Inc	16.82	16.50	16.64	33,300	0.12	0.72	5
AMGN	Amgen Inc.	251.83	245.50	247.98	2,187,900	4.26	1.69	7
AMHC	American Healthways Inc.	10.10	10.10	10.10	200,000	0.08	0.82	4
AMHCU	Amplitude Healthcare Acquisition Corp	10.15	10.15	10.15	200	0.21	1.98	4
AMHCW	Amplitude Healthcare Acquisition	1.150	1.015	1.015	12,000	0.095	8.56	4
AMKR	Amkor Technology Inc.	12.64	12.07	12.08	1,325,700	0.57	4.47	7
AMNB	American National Bankshares Inc.	23.62	22.98	23.06	12,300	0.21	0.90	6
AMOT	Allied Motion Technologies Inc.	36.73	36.03	36.16	16,100	0.55	1.50	5
AMPH	American Physicians Service Group Inc.	20.39	19.90	19.98	110,800	0.41	2.01	6
AMRB	American River Bankshares	10.36	10.22	10.25	5,500	0.07	0.69	5
AMRH	AMRH	1.900	1.730	1.810	228,100	0.010	0.55	5
AMRHW	Ameri Holdings Inc. Warrant	0.0600	0.0400	0.0582	5,300	0.0003	0.51	6
AMRK	AMRK	23.41	22.71	23.11	28,700	0.47	1.99	5
AMRN	Amarin Corporation PLC	6.580	6.415	6.520	5,207,300	0.060	0.91	7
AMRS	Amyris Inc.	4.270	4.060	4.260	1,245,200	0.060	1.43	7
AMSC	American Superconductor Corporation	9.590	9.310	9.440	85,300	0.080	0.84	6
AMSF	AMERISAFE Inc.	63.77	63.10	63.60	45,800	0.55	0.86	6
AMSWA	American Software Inc.	15.81	15.37	15.60	128,900	0.01	0.03	7
AMTB	Mercantil Bank Holding Class A	13.93	13.08	13.08	12,400	0.52	3.82	4
AMTBB	Mercantil Bank Holding Class B	9.460	9.250	9.300	2,200	0.050	0.54	4
AMTD	TD Ameritrade Holding Corporation	38.41	37.58	37.77	3,185,700	0.29	0.76	7
AMTI	Applied Molecular Transport Inc	21.95	20.78	21.35	92,400	0.23	1.07	4
AMTX	Aemetis Inc	0.8400	0.8098	0.8304	91,100	0.0102	1.24	5
AMWD	American Woodmark Corporation	78.51	76.32	76.86	93,100	0.68	0.88	6
AMYT	Amryt Pharma Plc ADR	11.92	11.50	11.50	4,600	0.15	1.29	4
AMZN	Amazon.com Inc.	3,032	2,888	3,009	5,632,400	22	0.75	8
ANAB	ANAB	20.41	19.30	19.38	169,100	1.09	5.32	7
ANAT	American National Insurance Company	73.56	72.64	73.12	22,500	0.33	0.45	7
ANCN	Anchiano Therapeutics Ltd. ADR	0.9888	0.9287	0.9452	35,900	0.0187	1.94	4
ANDAR	Andina Acquisition Corp. II	0.4200	0.3300	0.4050	159,000	0.0550	15.71	6
ANDE	Andersons Inc. (The)	14.28	13.96	14.11	96,300	0.12	0.81	6
ANGL	Fallen Angel HY Bond ETF Vaneck	30.09	29.90	30.04	523,500	0.06	0.20	4
ANGO	AngioDynamics Inc.	9.330	8.650	9.120	318,800	0.430	4.95	6
ANIK	Anika Therapeutics Inc.	36.27	35.42	35.67	89,500	0.80	2.19	7
ANIP	Ani Pharmaceuticals Inc.	28.15	26.37	26.51	124,500	1.63	5.79	6
ANIX	Anixa Biosciences Inc.	2.957	2.860	2.890	126,600	0.030	1.05	4
ANPC	Anpac Bio-Medical Science CO ADR	5.200	5.050	5.170	1,600	0.050	0.96	4
ANSS	AYS Inc.	298.03	291.55	293.51	619,900	6.64	2.21	8
ANTE	Airnet Technology Inc.	0.9200	0.8316	0.8601	72,600	0.0137	1.62	4
ANY	Sphere 3D Corp	3.320	2.800	3.310	314,600	0.380	12.97	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	10.59	10.48	10.51	50,900	0.19	1.78	6
APA	Apache Corp	14.72	14.14	14.20	6,780,500	0.19	1.32	4
APDN	Applied Dna Sciences	10.023	9.550	9.730	344,400	0.460	4.51	6
APEI	American Public Education Inc.	32.68	31.96	32.28	68,400	0.17	0.52	7
APEN	Apollo Endosurgery Inc	1.950	1.780	1.790	82,900	0.090	4.79	6
APEX	Apex Global Brands Inc.	0.7698	0.6501	0.6952	1,284,300	0.0002	0.03	4
APHA	Aphria Inc	5.110	4.930	5.110	4,049,300	0.020	0.39	4
API	Agora Inc Ads	44.96	42.94	43.08	591,700	3.01	6.53	5
APLS	Apellis Pharmaceuticals Inc.	29.03	27.81	27.93	771,200	1.37	4.68	6
APLT	Applied Therapeutics Inc	27.14	25.18	25.30	129,500	1.75	6.47	4
APM	Aptorum Group Limited Class A	3.870	3.530	3.620	115,400	0.100	2.69	4
APOG	Apogee Enterprises Inc.	23.65	22.50	22.54	160,100	1.02	4.33	4
APOPW	Cellect Biotechnology Ltd	0.0870	0.0760	0.0800	1,000	0.0044	5.21	6
APPF	Appfolio Inc	142.33	134.73	137.82	58,300	3.14	2.23	8
APPN	Appian Corporation	49.26	46.75	48.25	614,100	1.25	2.53	5
APPS	Appiant Technologies Inc	12.39	11.79	12.19	1,196,100	0.17	1.38	7
APRE	Aprea Therapeutics Inc	26.91	25.50	26.00	84,700	0.33	1.29	4
APTO	Aptose Biosciences Inc.	5.205	4.980	5.050	1,449,200	0.040	0.79	8
APTX	Aptinyx Inc.	4.280	4.000	4.020	145,300	0.240	5.63	4
APVO	Aptevo Therapeutics Inc.	8.330	7.800	8.060	67,900	0.030	0.37	5
APXT	Apex Technology Acquisition Corporation	10.80	10.66	10.75	24,000	0.15	1.38	4
APXTU	Apex Technology Acquisition Corp	12.00	11.60	12.00	8,700	0.00	0.00	4
APXTW	Apex Technology Acquisition Corporation	1.800	1.720	1.800	10,600	0.010	0.55	4
APYX	Apyx Medical Corp.	5.210	5.070	5.110	25,500	0.040	0.78	4
AQB	Aquabounty Technologies Inc.	4.150	3.760	3.760	253,600	0.450	10.69	4
AQMS	Aqua Metals Inc.	1.130	1.080	1.120	421,500	0.030	2.75	5
AQST	Aquestive Therapeutics Inc.	5.170	4.920	5.105	578,400	0.025	0.49	4
ARAV	Aravive Inc.	9.140	7.910	7.910	279,900	1.090	12.11	4
ARAY	Accuray Incorporated	2.340	2.210	2.210	390,600	0.090	3.91	7
ARCB	Arcbest Corp.	31.01	30.42	30.58	116,100	0.03	0.10	6
ARCC	Ares Capital Corporation	14.14	13.76	13.77	1,727,100	0.29	2.06	7
ARCE	Arco Platform Limited Class A	47.60	45.40	45.51	262,900	2.29	4.79	5
ARDS	Aridis Pharmaceuticals Inc.	7.150	6.430	7.090	18,200	0.330	4.88	4
ARDX	Ardelyx Inc.	6.570	6.230	6.320	501,400	0.250	3.81	7
AREC	American Resources Corp	2.000	1.343	1.370	3,128,300	0.150	9.87	4
ARKR	Ark Restaurants Corp.	11.56	10.37	10.37	7,600	0.78	7.01	5
ARLP	Alliance Resource Partners L.P.	3.400	3.215	3.390	429,100	0.150	4.63	6
ARNA	Arena Pharmaceuticals Inc.	63.33	61.66	62.37	734,300	1.26	1.98	6
AROW	Arrow Financial Corporation	29.03	28.06	28.48	33,400	0.54	1.86	6
ARPO	Aerpio Pharmaceuticals Inc	1.550	1.420	1.480	679,200	0.000	0.00	4
ARQT	Arcutis Biotherapeutics Inc	27.83	26.88	27.28	39,900	0.32	1.16	4
ARTL	The Aristotle Corporation	1.210	1.140	1.150	64,800	0.040	3.36	6
ARTLW	Artelo Biosciences Inc WT	0.0850	0.0850	0.0850	1,000	0.0150	15.00	4
ARTNA	Artesian Resources Corporation	36.93	36.12	36.14	17,000	0.68	1.85	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.315	2.250	2.290	4,600	0.010	0.43	5
ARVN	Arvinas Inc.	35.22	33.71	34.07	352,300	0.29	0.84	5
ARWR	Arrowhead Research Corporation	46.82	45.04	46.21	797,900	0.45	0.96	7
ARYA	Arya Sciences Acquisiton Corp Class A	15.37	14.72	15.15	287,700	0.59	3.75	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	19.69	19.50	19.51	1,000	0.17	0.88	4
ARYAW	ARYAW	6.550	5.360	5.410	26,100	0.010	0.19	4
ARYBU	Arya Sciences Acquisition Corp II	12.25	12.01	12.25	3,400	0.01	0.08	4
ASET	Flexshares Real Assets Allocati	26.47	26.40	26.40	1,000	0.08	0.32	7
ASFI	Asta Funding Inc.	12.97	12.94	12.94	1,200	0.03	0.23	5
ASLN	Aslan Pharmaceuticals Limited ADR	1.800	1.710	1.740	66,400	0.070	3.87	4
ASMB	Assembly Biosciences Inc.	23.07	22.13	22.76	184,700	0.49	2.11	7
ASML	ASML Holding N.V.	375.16	366.77	367.68	1,628,800	16.55	4.31	8
ASNA	The Dress Barn Inc.	1.450	0.610	1.290	62,778,100	0.703	119.76	6
ASND	Ascendis Pharma A/S	139.69	136.20	138.02	233,000	2.40	1.71	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	13.55	12.57	13.39	58,800	0.17	1.25	7
ASPU	Aspen Group Inc	9.790	9.520	9.560	247,700	0.040	0.42	6
ASRT	Assertio Therapeutics Inc.	1.0200	0.9501	1.0000	615,300	0.0391	4.07	4
ASRV	AmeriServ Financial Inc.	2.940	2.910	2.940	900	0.010	0.34	5
ASRVP	AmeriServ Financial Inc.	28.38	28.01	28.02	600	0.01	0.04	4
ASTC	ASTROTECH CORPORATION	2.809	2.710	2.730	65,400	0.030	1.09	5
ASTE	Astec Industries Inc.	46.01	44.57	44.84	181,100	0.61	1.34	6
ASUR	Forgent Networks Inc	6.140	5.926	6.030	106,600	0.110	1.79	6
ASYS	Amtech Systems Inc.	5.015	4.940	4.980	17,800	0.080	1.58	7
ATAX	America First Tax Exempt Investors L.P.	3.950	3.880	3.880	84,600	0.050	1.27	7
ATCX	Atlas Technical Consultants Inc.	8.015	8.015	8.015	300	0.364	4.35	4
ATCXW	Atlas Technical Consultants Inc.	0.5500	0.5300	0.5500	7,100	0.0100	1.79	4
ATEC	Alphatec Holdings Inc.	5.170	4.840	5.100	197,700	0.050	0.99	6
ATEX	Pdvwireless	42.65	41.68	42.15	59,900	0.02	0.05	5
ATHE	Alterity Therapeutics Ltd.	1.450	1.420	1.450	51,100	0.000	0.00	4
ATHX	Athersys Inc.	2.890	2.730	2.810	2,658,300	0.100	3.44	7
ATIF	Atif Holdings Limited	1.800	1.750	1.780	65,700	0.010	0.56	4
ATLO	Ames National Corporation	19.30	19.03	19.05	10,000	0.14	0.70	7
ATNI	Atlantic Tele-Network Inc.	57.81	56.75	57.30	17,800	0.75	1.29	6
ATNX	Athenex Inc.	11.73	11.23	11.35	396,600	0.46	3.90	6
ATOM	Atomera Inc	10.82	9.67	10.58	541,200	0.02	0.19	6
ATRA	Atara Biotherapeutics Inc.	13.99	13.37	13.81	585,900	0.16	1.15	8
ATRC	AtriCure Inc.	45.02	43.81	44.59	219,900	0.40	0.89	5
ATRI	ATRION Corporation	649.40	623.30	646.50	3,900	22.17	3.55	6
ATRO	Astronics Corporation	9.470	8.990	9.020	149,700	0.295	3.17	7
ATSG	Air Transport Services Group Inc	24.25	23.86	24.00	551,800	0.11	0.46	7
ATVI	Activision Blizzard Inc	80.75	78.12	79.99	4,371,400	0.38	0.48	8
ATXI	Avenue Therapeutics Inc.	10.66	10.24	10.27	23,000	0.03	0.29	5
AUB	Atlantic Union Bancshares Corp.	24.15	23.32	23.58	284,000	0.21	0.88	4
AUBAP	Atlantic Union Bankshares Corp	25.20	25.00	25.10	70,400	0.05	0.20	4
AUBN	Auburn National Bancorporation Inc.	46.97	46.97	46.97	500	0.00	0.00	5
AUDC	AudioCodes Ltd.	42.33	39.05	41.34	1,025,200	1.52	3.55	8
AUPH	Aurinia Pharmaceuticals Inc.	14.43	13.61	13.92	3,693,600	0.03	0.22	8
AUTL	Autolus Therapeutics Plc ADR	14.76	13.77	13.93	200,100	0.45	3.13	4
AUTO	Autoweb Inc.	1.520	1.352	1.370	185,200	0.160	10.46	5
AVAV	AeroVironment Inc.	77.22	74.65	75.29	220,000	2.32	2.99	5
AVCO	Avalon Globocare	1.690	1.560	1.590	286,400	0.090	5.36	4
AVCT	Avocent Corporation	3.730	3.440	3.650	190,700	0.090	2.41	6
AVCTW	American Virtual Cloud Tech Inc.	0.3287	0.3000	0.3099	43,900	0.0001	0.03	4
AVDL	Avadel Pharmaceuticals Plc	8.420	7.830	8.340	1,261,600	0.330	4.12	8
AVEO	AVEO PHARMACEUTICALS INC.	4.530	4.360	4.460	173,000	0.070	1.55	6
AVGO	AVAGO TECHNOLOGIES	310.91	304.18	305.79	1,563,400	3.88	1.25	4
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,113	1,104	1,111	4,100	11	0.94	5
AVGR	Avinger Inc.	0.4142	0.3886	0.4120	2,661,700	0.0047	1.13	6
AVID	Avid Technology Inc.	8.320	8.020	8.260	293,000	0.040	0.49	5
AVNW	AVIAT NETWORKS INC	22.16	21.21	21.26	22,600	0.55	2.52	6
AVRO	Avrobio Inc. Common Stock	18.69	17.76	18.28	184,900	0.51	2.71	4
AVT	Avnet Inc	26.78	26.03	26.12	523,200	0.40	1.51	4
AVXL	Anavex Life Sciences	4.520	4.320	4.420	341,800	0.050	1.12	5
AWH	Aspira Womans Health Inc.	4.410	4.110	4.270	316,900	0.080	1.84	4
AWRE	Aware Inc.	3.420	3.060	3.420	3,800	0.110	3.32	5
AXAS	Abraxas Petroleum Corporation	0.2338	0.2150	0.2215	3,675,500	0.0100	4.32	7
AXGN	Lectec Corp	12.15	11.64	11.76	136,800	0.28	2.29	5
AXGT	Axovant Sciences Ltd	3.150	2.980	2.990	349,700	0.130	4.17	4
AXLA	Axcella Health Inc	4.650	4.374	4.410	110,800	0.100	2.22	4
AXNX	Axonics Modulation Technologies	39.78	37.56	39.13	327,500	0.77	1.93	5
AXSM	Axsome Therapeutics Inc.	79.68	76.81	77.35	346,900	2.55	3.19	4
AXTI	AXT Inc	5.270	4.750	4.760	446,600	0.520	9.85	7
AY	Atlantica Yield Plc	29.98	29.49	29.62	263,800	0.24	0.80	6
AYLA	Ayala Pharmaceuticals Inc	12.20	12.17	12.20	2,100	0.55	4.31	4
AYRO	Ayro Inc.	4.630	4.400	4.520	1,430,700	0.270	5.64	4
AYTU	Aytu Bioscience Inc	1.420	1.350	1.380	3,620,700	0.030	2.13	8
AZPN	Aspen Technology, Inc.	96.77	94.37	96.24	393,200	0.39	0.40	7
AZRX	Azurrx Biopharma	1.200	1.100	1.160	175,200	0.010	0.87	6