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

Friday, 22 January 2021

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.420	1.350	1.400	40,200	0.020	1.45	4
AACQ	AACQ	11.09	10.78	10.96	2,154,500	0.21	1.95	4
AACQU	Artius Acquisition Inc Unit	11.90	11.57	11.83	89,700	0.33	2.87	4
AACQW	AACQW	2.600	2.360	2.580	381,800	0.230	9.79	4
AAL	AAL	16.22	15.56	15.83	50,528,200	0.34	2.10	8
AAME	Atlantic American Corporation	2.450	2.294	2.450	11,300	0.060	2.51	6
AAOI	Applied Optoelectronics Inc.	10.75	10.25	10.49	484,800	0.28	2.60	4
AAON	AAON Inc.	72.25	70.76	71.65	166,800	0.05	0.07	5
AAPL	Apple Inc.	139.67	133.59	136.87	119,096,000	4.84	3.67	7
AAWW	Atlas Air Worldwide Holdings	52.87	51.90	52.26	298,100	0.06	0.11	6
AAXJ	iShares Trust	99.09	98.36	99.00	1,507,300	0.43	0.44	8
AAXN	Axon Inc	168.40	161.71	162.54	851,200	2.02	1.23	7
ABCB	Ameris Bancorp	44.66	42.91	42.95	266,100	1.72	3.85	7
ABCL	Abcellera Biologics Inc	51.49	48.07	50.90	1,001,900	2.70	5.60	5
ABCM	Abcam Plc ADR	23.76	23.26	23.32	91,000	0.20	0.85	4
ABEO	Abeona Therapeutics Inc.	2.055	1.900	1.980	2,770,100	0.010	0.50	5
ABIO	ARCA BIOPHARMA INC.	4.840	4.570	4.650	996,900	0.040	0.87	7
ABMD	ABIOMED Inc.	352.28	341.77	348.56	298,700	0.69	0.20	8
ABNB	Airbnb Inc Cl A	183.47	155.33	180.40	17,582,000	18.57	11.48	5
ABST	Absolute Software Cp	13.71	13.18	13.34	31,200	0.28	2.06	4
ABTX	Allegiance Bancshares Inc.	36.52	35.75	35.91	91,400	0.51	1.40	7
ABUS	Arbutus Biopharma Corporation	4.145	3.910	3.960	1,922,800	0.150	3.65	7
ACAC	Acies Acquisition Corp Cl A	11.46	11.11	11.34	34,000	0.22	1.98	4
ACACU	Acies Acquisition Corp	13.00	11.56	12.10	102,200	0.27	2.28	4
ACACW	Acies Acquisition Corp. WT	2.380	2.228	2.380	52,800	0.130	5.78	4
ACAD	ACADIA Pharmaceuticals Inc.	53.76	51.90	52.01	651,700	1.33	2.49	6
ACAM	ACAM	12.70	11.18	12.30	8,367,600	0.95	8.37	4
ACAMU	Acamar Partners Acquisition Corp. Units	13.06	12.30	12.94	9,400	0.44	3.52	4
ACAMW	Acamar Partners Acquisition Corp WT	3.080	2.270	3.010	1,648,000	0.650	27.54	4
ACBI	Atlantic Capital Bancshares In	17.40	16.64	17.00	81,100	0.31	1.79	5
ACCD	Accolade Inc	59.93	56.31	58.82	918,500	2.84	5.07	5
ACER	Acer Therapeutics Inc.	3.980	3.610	3.720	659,100	0.140	3.63	8
ACET	Aceto Corporation	14.92	13.47	14.50	94,000	0.06	0.42	5
ACEV	Ace Convergence Acquisition Corp. Cl A	11.74	11.26	11.30	1,247,200	0.50	4.24	4
ACEVU	Ace Convergence Acquisition Corp	13.18	12.66	12.66	23,600	0.61	4.60	4
ACEVW	Ace Convergence Acquisition Corp WT	3.050	2.650	2.700	484,200	0.210	7.22	4
ACGL	Arch Capital Group Ltd.	35.23	34.16	34.37	2,409,400	0.22	0.64	7
ACGLO	Arch Capital Group Ltd. ADR	26.46	26.24	26.43	6,800	0.00	0.00	6
ACGLP	Arch Capital Group Ltd	25.67	25.42	25.52	21,500	0.07	0.27	5
ACHV	Achieve Life Sciences Inc.	15.20	9.90	12.55	5,925,100	2.13	20.44	7
ACIA	Acacia Communications	114.57	114.35	114.46	575,300	0.03	0.03	5
ACIW	ACI Worldwide Inc.	40.96	39.77	40.50	1,525,700	1.87	4.84	7
ACKIU	Ackrell Spac Partners I Co. Units	10.53	10.45	10.50	6,700	0.00	0.01	4
ACLS	Axcelis Technologies Inc.	40.11	39.08	39.93	456,100	1.15	2.97	5
ACMR	A.C. Moore Arts & Crafts Inc.	105.51	93.64	99.26	352,500	5.25	5.02	7
ACNB	Acnb Corp	27.27	26.19	26.60	18,900	0.47	1.74	7
ACOR	Acorda Therapeutics Inc.	8.250	7.060	7.220	898,500	0.820	10.20	7
ACRS	Aclaris Therapeutics Inc.	19.50	17.15	18.04	3,050,300	0.07	0.39	7
ACRX	Acelrx Pharmaceuticals	2.020	1.900	1.910	8,595,300	0.040	2.05	6
ACT	Advisorshares Vice ETF	27.16	27.04	27.04	500	0.23	0.84	7
ACTC	Arclight Clean Transition Corp. Cl A	27.25	25.21	25.81	4,227,300	2.09	7.49	4
ACTCU	Arclight Clean Transition Corp	32.00	29.40	29.93	95,400	2.40	7.42	4
ACTCW	Arclight Clean Transition Corp. WT	8.800	8.210	8.380	1,018,800	0.440	4.99	4
ACTG	Acacia Research Corporation	6.250	5.460	6.105	1,237,700	0.415	7.29	7
ACWI	iShares MSCI ACWI Index Fund	94.38	93.93	94.21	4,978,200	0.02	0.02	7
ACWX	iShares MSCI ACWI ex US Index Fund	55.82	55.46	55.77	1,313,500	0.08	0.14	7
ADAP	Adaptimmune Ltd	5.830	5.420	5.420	879,800	0.370	6.39	7
ADBE	Adobe Systems Incorporated	474.69	466.10	472.02	2,763,300	2.29	0.49	8
ADERU	26 Capital Acquisition Corp	10.72	10.56	10.61	486,200	0.05	0.47	4
ADES	ADA-ES Inc.	5.455	5.300	5.330	72,900	0.120	2.20	4
ADIL	Adial Pharmaceuticals Inc	2.260	1.980	2.250	1,006,600	0.260	13.07	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.4955	0.4400	0.4950	5,800	0.1150	30.26	4
ADMA	Adma Biologics	2.450	2.310	2.420	2,967,700	0.040	1.68	7
ADMP	Adamis Pharmaceuticl	1.290	1.100	1.270	59,507,300	0.160	11.19	5
ADMS	Adamas Pharmaceuticals Inc.	4.630	4.450	4.510	91,000	0.080	1.74	8
ADOC	Edoc Acquisition Corp Cl A	10.30	10.27	10.30	24,800	0.01	0.10	4
ADOCR	Edoc Acquisition Corp Right	0.5000	0.4320	0.4900	135,700	0.0040	0.82	4
ADOCU	Edoc Acquisition Corp	10.26	10.17	10.18	39,500	0.01	0.10	4
ADOCW	Edoc Acquisition Corp WT	0.7500	0.6900	0.7500	135,200	0.0600	8.70	4
ADP	AUTOMATIC DATA PROCS	162.35	160.10	161.03	1,867,100	1.32	0.81	7
ADPT	Adaptec Inc.	68.00	65.50	67.01	593,600	0.15	0.22	5
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	62.73	62.01	62.57	46,100	0.08	0.13	8
ADSK	Autodesk Inc.	309.96	305.34	306.46	1,997,600	2.12	0.69	8
ADTN	ADTRAN Inc.	17.87	16.75	17.14	365,200	0.48	2.72	4
ADTX	Aditx Therapeutics Inc	6.730	3.080	3.800	138,046,400	1.190	45.59	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	125.97	123.31	124.40	86,500	0.55	0.44	7
ADV	Advantage Solutions Inc	11.65	11.33	11.39	331,600	0.14	1.21	4
ADVM	Adverum Biotechnologies Inc.	14.00	13.02	13.42	1,503,900	0.50	3.59	7
ADVWW	Advantage Solutions Inc WT	2.230	2.000	2.152	25,100	0.082	3.96	4
ADXN	Addex Therapeutics Ltd ADR	18.87	12.51	12.94	4,192,000	2.31	21.79	4
ADXS	ADXS	0.8800	0.7601	0.7900	30,201,700	0.0980	14.16	6
AEACU	Authentic Equity Acquisition Corp	10.58	10.43	10.45	437,100	0.02	0.19	4
AEHL	Antelope Enterprise Hldg Ltd	2.840	2.600	2.760	129,000	0.030	1.10	4
AEHR	Aehr Test Systems	2.450	2.310	2.440	158,000	0.110	4.72	4
AEIS	Advanced Energy Industries Inc.	121.50	118.74	120.09	283,000	0.68	0.57	8
AEMD	Aethlon Medical Inc	2.830	2.650	2.700	587,300	0.030	1.12	6
AEP	American Electric Power Company	81.61	80.30	80.97	3,227,000	0.22	0.27	5
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	48.65	48.19	48.37	732,700	0.06	0.12	5
AEPPZ	American Electric Power Company Inc	49.60	49.34	49.39	92,700	0.14	0.28	5
AERI	Aerie Pharmaceuticals Inc.	16.78	15.31	16.50	1,196,400	0.54	3.38	7
AESE	Allied Esports Entertainment Inc.	1.770	1.660	1.700	896,200	0.050	2.86	4
AEY	ADDvantage Technologies Group Inc.	3.200	2.810	3.130	456,600	0.270	9.44	6
AEYE	Audioeye Inc	25.85	24.52	24.67	48,700	0.92	3.60	4
AEZS	AEterna Zentaris Inc.	0.8080	0.7132	0.7690	11,432,100	0.0441	6.08	7
AFIB	Acutus Medical Inc	26.26	25.02	26.00	220,500	0.31	1.21	4
AFIN	American Finance Trust Inc. Class A	7.985	7.720	7.940	754,400	0.030	0.38	4
AFINO	American Fin TR Inc	25.00	24.95	24.95	17,500	0.03	0.12	4
AFINP	American Finance Trust Inc Pfd Ser A	25.45	25.26	25.31	10,200	0.05	0.20	4
AFMD	Affimed Therapeutics B.V.	7.000	6.460	6.580	1,585,500	0.390	5.60	7
AFRM	Affirm Holdings Inc Cl A	109.90	104.30	108.97	1,729,900	2.76	2.60	5
AFYA	Afya Ltd	24.76	23.70	23.95	471,100	0.24	1.01	4
AGBA	Agba Acquisition Limited	10.59	10.52	10.59	12,500	0.01	0.11	4
AGBAR	Agba Acquisition Limited Right	0.4500	0.3808	0.3808	16,000	0.0771	16.84	4
AGBAU	Agba Acquisition Limited Unit	11.40	11.40	11.40	400	0.00	0.00	4
AGBAW	Agba Acquisition Limited Warrant	0.5600	0.4901	0.5480	133,400	0.0220	3.86	4
AGC	Altimeter Growth Corp Cl A	17.25	14.54	16.50	581,600	1.62	10.89	4
AGCUU	Altimeter Growth Corp	17.65	15.26	17.23	314,600	1.74	11.23	4
AGCWW	Altimeter Growth Corp WT	6.840	5.100	5.800	123,600	0.750	14.85	4
AGEN	Antigenics Inc.	3.658	3.350	3.420	2,028,400	0.140	3.93	7
AGFS	Agrofresh Solutions Inc.	2.060	1.990	2.010	127,300	0.020	0.99	6
AGIO	Agios Pharmaceuticals Inc.	47.99	44.78	47.75	1,275,600	1.79	3.89	7
AGLE	Aeglea Biotherapeutics	7.816	7.430	7.440	85,400	0.270	3.50	6
AGMH	Agm Group Holdings Inc. Class A	15.25	14.87	15.13	4,500	0.13	0.87	4
AGNC	American Capital Agency Corp.	16.18	15.92	16.09	7,500,300	0.19	1.16	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	24.97	24.70	24.75	33,600	0.00	0.00	4
AGNCN	Agnc Investment Corp.	25.74	25.50	25.51	38,100	0.09	0.35	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	24.95	24.59	24.74	48,700	0.01	0.04	4
AGRX	Agile Therapeutics Inc	3.050	2.918	2.970	1,567,200	0.000	0.00	7
AGTC	Applied Genetic Technologies Co	4.820	4.510	4.680	204,000	0.020	0.43	7
AGYS	Agilysys Inc.	43.69	42.31	43.22	110,800	0.66	1.55	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.35	47.23	47.25	6,900	0.03	0.06	5
AHAC	Alpha Healthcare Acquisition Corp	10.23	10.18	10.21	28,500	0.01	0.05	4
AHACU	Alpha Healthcare Acquisition Corp	10.85	10.62	10.76	32,900	0.09	0.83	4
AHACW	Alpha Healthcare Acquisition Corp. WT	1.550	1.500	1.540	10,900	0.090	6.20	4
AHCO	Adapthealth Corp. Cl. A	38.30	37.24	38.10	865,200	0.20	0.53	5
AHPI	Allied Healthcare Products Inc.	8.250	6.051	6.870	3,082,300	0.550	8.70	7
AIA	S&P Asia 50 Index Ishares	99.89	99.06	99.79	248,500	1.24	1.26	8
AIH	Aesthetic Medical International Holdings	5.050	4.950	4.990	32,900	0.040	0.81	4
AIHS	Senmiao Technology Limited	1.800	1.400	1.590	19,189,900	0.300	23.26	4
AIKI	Alkido Pharma Inc.	1.330	1.110	1.210	9,146,200	0.030	2.54	4
AIMC	Altra Holdings Inc.	57.53	55.00	56.68	312,800	0.91	1.63	7
AINV	Apollo Investment Corporation	12.39	12.15	12.30	330,800	0.23	1.91	7
AIRG	Airgain Inc	24.19	21.59	23.77	373,700	0.36	1.54	8
AIRR	AIRR	37.56	36.98	37.14	14,100	0.30	0.79	6
AIRT	Air T Inc.	22.37	20.61	22.02	14,300	0.90	4.26	5
AIRTP	Air T Inc Funding Alpha Income Trust	27.69	26.75	26.75	4,600	0.64	2.45	4
AIRTW	AIRTW	0.1800	0.1511	0.1773	145,700	0.0087	5.16	4
AKAM	Akamai Technologies Inc.	111.25	108.17	109.95	1,569,700	0.59	0.54	6
AKBA	Akebia Therapeutics Inc.	3.235	3.110	3.150	6,295,300	0.020	0.63	7
AKER	AKER	2.811	2.670	2.690	220,400	0.080	2.89	6
AKICU	Sports Ventures Acquisition Corp	10.73	10.46	10.51	117,200	0.01	0.05	4
AKRO	AKRO	30.70	29.39	29.89	147,200	0.29	0.96	4
AKTS	Akoustis Technologies Inc	15.34	14.26	15.12	709,000	0.51	3.49	6
AKTX	Akari Therapeutics Plc	3.300	2.900	2.930	434,600	0.310	9.57	5
AKU	Akumin Inc	2.980	2.860	2.940	27,300	0.000	0.00	4
AKUS	Akouos Inc	17.67	16.59	16.93	88,800	0.50	2.87	4
ALAC	Alberton Acquisition Corp	15.49	13.98	15.17	193,500	0.78	5.42	4
ALACR	Alberton Acquisition Corp Rights	0.9199	0.7700	0.8511	179,600	0.0512	6.40	4
ALACU	Alberton Acquisition Corporation Unit	15.50	15.50	15.50	100	1.65	11.91	4
ALACW	Alberton Acquisition Corp Warrant	1.595	1.330	1.450	420,300	0.035	2.47	4
ALBO	Albireo Pharma Inc.	36.57	34.65	34.88	122,100	1.54	4.23	7
ALCO	Alico Inc.	31.26	30.30	31.02	57,600	0.00	0.00	6
ALDX	Aldeyra Therapeutics Inc.	13.11	11.75	11.79	1,219,900	0.50	4.07	7
ALEC	Alector Inc	17.69	16.12	16.21	655,600	1.23	7.05	4
ALGM	Allegro Microsystems Inc	34.57	32.57	34.10	369,300	1.28	3.90	4
ALGN	Align Technology Inc.	565.32	543.32	543.81	402,200	20.56	3.64	7
ALGS	Aligos Therapeutics Inc	36.54	33.00	34.20	47,900	0.74	2.12	4
ALGT	Allegiant Travel Company	191.69	186.10	190.25	112,200	1.06	0.55	7
ALIM	ALIMERA SCIENCES INC	9.500	7.640	8.680	362,300	0.690	8.64	6
ALJJ	Alj Regional Hldgs	1.370	1.320	1.350	74,000	0.040	3.05	6
ALKS	Alkermes Inc.	22.27	21.16	21.47	1,234,600	0.82	3.68	6
ALLK	Allakos Inc.	130.96	125.27	128.63	214,100	0.56	0.43	5
ALLO	Allogene Therapeutics Inc	31.98	30.66	31.34	690,700	0.23	0.73	4
ALLT	Allot Communications Ltd.	14.99	14.28	14.33	496,400	0.67	4.47	6
ALNA	Allena Pharmaceuticals Inc.	1.680	1.510	1.630	1,133,300	0.010	0.61	4
ALNY	Alnylam Pharmaceuticals Inc.	172.61	166.35	166.75	543,600	4.22	2.47	7
ALOT	Astro-Med Inc.	10.70	10.48	10.48	5,600	0.01	0.10	6
ALPN	Alpine Select Ag	13.69	12.20	12.90	243,500	0.39	2.93	7
ALRM	Alarm.Com Holdings Inc.	98.45	95.37	95.59	504,400	1.21	1.25	6
ALRN	American Learning Corp New Yor	2.150	1.850	2.055	5,131,500	0.115	5.93	5
ALRS	ALRS	27.96	27.11	27.69	22,600	0.15	0.54	4
ALSK	Alaska Communications Systems Group Inc.	3.300	3.280	3.280	751,700	0.000	0.00	5
ALT	Altimmune Inc.	13.54	12.61	12.91	1,068,500	0.41	3.08	6
ALTA	Altabancorp	32.51	31.99	32.20	65,300	0.05	0.16	4
ALTM	Alternate Marketing Networks	50.34	47.92	48.27	70,100	1.72	3.44	5
ALTR	Altera Corporation	62.36	61.42	61.58	202,600	0.29	0.47	5
ALTUU	Altitude Acquisition Corp	10.65	10.58	10.64	93,000	0.02	0.14	4
ALTY	Global X Superdividend Alternatives ETF	12.09	12.01	12.03	26,800	0.05	0.39	7
ALVR	Alvarion Ltd.	45.92	42.08	45.04	171,500	0.51	1.15	6
ALXN	Alexion Pharmaceuticals Inc.	158.94	157.78	157.86	3,579,600	0.12	0.08	7
ALXO	Alx Oncology Holdings Inc	83.43	79.00	80.99	117,800	1.43	1.74	5
ALYA	Alithya Group Inc. Class A	2.450	2.350	2.410	6,000	0.030	1.26	4
AMAG	AMAG Pharmaceuticals Inc.	13.76	13.75	13.75	1,534,500	0.02	0.15	7
AMAL	Amalgamated Bk	15.10	14.59	14.80	42,200	0.30	1.99	4
AMAT	Applied Materials Inc.	109.28	106.27	107.97	7,209,900	0.13	0.12	7
AMBA	Ambarella Inc	111.75	105.26	109.71	896,600	4.58	4.36	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	32.63	32.60	32.60	100	0.17	0.53	7
AMCI	AMCI	17.74	16.57	17.29	838,300	0.03	0.17	4
AMCIU	Amci Acquisition Corp. Unit	18.95	18.95	18.95	300	2.10	9.98	4
AMCIW	Amci Acquisition Corp. Warrant	3.950	3.600	3.720	987,200	0.130	3.38	4
AMD	Advanced Micro Devices	92.07	88.43	91.53	52,837,600	2.78	3.13	7
AMED	Amedisys Inc	305.80	294.98	302.90	157,200	1.57	0.52	7
AMEH	Apollo Medical Holdings Inc	22.58	21.89	22.20	48,100	0.22	0.98	5
AMGN	Amgen Inc.	252.73	249.52	252.03	2,215,600	0.33	0.13	7
AMHC	American Healthways Inc.	10.35	10.34	10.34	2,200	0.04	0.34	4
AMHCU	Amplitude Healthcare Acquisition Corp	11.00	11.00	11.00	2,500	0.23	2.03	4
AMHCW	Amplitude Healthcare Acquisition	1.650	1.460	1.600	52,100	0.100	6.67	4
AMKR	Amkor Technology Inc.	18.87	18.27	18.46	516,700	0.08	0.43	6
AMNB	American National Bankshares Inc.	28.07	27.51	27.51	22,500	0.32	1.15	6
AMOT	Allied Motion Technologies Inc.	50.95	49.58	50.38	7,300	0.02	0.04	5
AMPH	American Physicians Service Group Inc.	18.56	18.07	18.43	179,300	0.10	0.54	6
AMRB	American River Bankshares	13.38	13.00	13.37	6,100	0.22	1.67	5
AMRH	AMRH	1.790	1.440	1.480	4,053,400	0.220	12.94	6
AMRHW	Ameri Holdings Inc. Warrant	0.2600	0.1606	0.1620	165,900	0.0580	26.36	6
AMRK	AMRK	29.13	27.51	28.08	43,800	0.16	0.57	6
AMRN	Amarin Corporation PLC	6.370	6.050	6.310	5,612,700	0.110	1.77	7
AMRS	Amyris Inc.	10.74	9.80	10.06	5,148,500	0.65	6.03	7
AMSC	American Superconductor Corporation	28.75	25.90	28.32	645,300	2.04	7.76	6
AMSF	AMERISAFE Inc.	57.00	55.82	55.88	92,700	1.26	2.20	6
AMST	Amesite Inc	4.449	4.340	4.430	12,300	0.085	1.96	4
AMSWA	American Software Inc.	20.25	19.89	20.06	114,000	0.12	0.59	7
AMTB	Mercantil Bank Holding Class A	14.96	14.12	14.12	39,500	0.82	5.49	4
AMTBB	Mercantil Bank Holding Class B	12.55	12.00	12.25	10,500	0.08	0.66	4
AMTI	Applied Molecular Transport Inc	37.82	35.73	36.24	49,600	0.84	2.27	4
AMTX	Aemetis Inc	4.070	3.820	4.030	1,128,000	0.080	2.03	6
AMWD	American Woodmark Corporation	100.41	98.09	98.49	73,700	1.52	1.52	6
AMYT	Amryt Pharma Plc ADR	14.18	13.70	13.99	1,700	0.12	0.82	4
AMZN	Amazon.com Inc.	3,349	3,290	3,307	4,884,900	44	1.34	8
ANAB	ANAB	26.18	25.10	25.10	290,000	0.64	2.49	7
ANAT	American National Insurance Company	99.30	95.74	95.74	23,400	2.97	3.01	6
ANCN	Anchiano Therapeutics Ltd. ADR	2.770	2.260	2.560	700,000	0.060	2.40	4
ANDAR	Andina Acquisition Corp. II	0.4490	0.3900	0.4200	65,100	0.0066	1.55	6
ANDE	Andersons Inc. (The)	25.40	24.81	24.90	115,800	0.49	1.93	6
ANGL	Fallen Angel HY Bond ETF Vaneck	32.44	32.28	32.30	2,421,700	0.14	0.43	4
ANGO	AngioDynamics Inc.	18.96	18.02	18.48	384,700	0.28	1.49	6
ANIK	Anika Therapeutics Inc.	39.96	38.62	39.23	71,600	0.60	1.51	7
ANIP	Ani Pharmaceuticals Inc.	32.37	31.50	31.76	57,600	0.36	1.12	6
ANIX	Anixa Biosciences Inc.	4.580	4.070	4.430	680,500	0.240	5.73	4
ANNX	Annexon Inc	26.70	24.86	25.23	53,300	1.22	4.61	4
ANPC	Anpac Bio-Medical Science CO ADR	6.200	5.800	6.000	67,500	0.150	2.56	4
ANSS	AYS Inc.	380.21	371.74	371.86	364,500	6.79	1.79	8
ANTE	Airnet Technology Inc.	2.600	2.270	2.470	750,100	0.150	6.47	4
ANY	Sphere 3D Corp	2.050	1.950	1.980	273,000	0.000	0.00	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	31.32	29.27	30.66	270,000	0.82	2.75	7
AOUT	American Outdoor Brands Inc	19.44	18.40	19.13	247,100	0.35	1.80	4
APA	Apache Corp	17.50	16.13	16.64	10,323,400	0.83	4.75	4
APDN	Applied Dna Sciences	10.88	9.80	10.41	1,143,100	0.60	5.45	7
APEI	American Public Education Inc.	30.60	30.01	30.25	68,300	0.21	0.70	7
APEN	Apollo Endosurgery Inc	4.070	3.800	4.000	64,400	0.050	1.27	6
APEX	Apex Global Brands Inc.	7.400	6.630	6.800	301,400	0.024	0.35	4
APHA	Aphria Inc	13.10	12.22	12.68	18,011,700	0.39	2.98	4
API	Agora Inc Ads	49.97	44.12	45.89	2,764,600	0.33	0.71	5
APLS	Apellis Pharmaceuticals Inc.	50.26	47.64	48.03	702,100	1.78	3.57	6
APLT	Applied Therapeutics Inc	21.18	19.75	20.22	81,300	0.64	3.07	4
APM	Aptorum Group Limited Class A	3.946	3.400	3.450	1,636,200	0.570	14.18	4
APOG	Apogee Enterprises Inc.	38.80	36.82	37.13	276,600	1.38	3.58	4
APOPW	Cellect Biotechnology Ltd	0.2500	0.2146	0.2490	24,300	0.0223	9.84	5
APPF	Appfolio Inc	158.58	155.00	155.47	82,200	2.32	1.47	7
APPN	Appian Corporation	184.97	176.09	184.41	1,002,400	2.06	1.13	5
APPS	Appiant Technologies Inc	65.00	61.32	62.01	2,508,300	2.36	3.67	8
APRE	Aprea Therapeutics Inc	5.900	5.460	5.870	1,939,700	0.230	4.08	4
APTO	Aptose Biosciences Inc.	4.430	4.190	4.420	818,800	0.090	2.08	7
APTX	Aptinyx Inc.	4.290	4.000	4.020	489,600	0.180	4.29	4
APVO	Aptevo Therapeutics Inc.	33.54	30.63	33.12	110,400	1.55	4.91	5
APXT	Apex Technology Acquisition Corporation	15.80	15.33	15.69	1,914,200	0.11	0.71	4
APXTU	Apex Technology Acquisition Corp	18.00	17.55	17.85	1,300	0.15	0.83	4
APXTW	Apex Technology Acquisition Corporation	4.590	4.410	4.490	419,600	0.020	0.44	4
APYX	Apyx Medical Corp.	10.64	10.48	10.55	93,200	0.02	0.19	4
AQB	Aquabounty Technologies Inc.	11.68	10.69	10.95	2,586,100	0.58	5.03	5
AQMS	Aqua Metals Inc.	4.700	4.100	4.620	3,108,000	0.190	4.29	6
AQST	Aquestive Therapeutics Inc.	5.800	5.330	5.620	1,145,000	0.140	2.55	4
ARAV	Aravive Inc.	5.923	5.620	5.640	85,300	0.250	4.24	4
ARAY	Accuray Incorporated	5.380	5.060	5.080	1,029,100	0.300	5.58	6
ARBG	Aequi Acquisition Corp	10.43	10.25	10.31	149,100	0.01	0.05	4
ARBGU	Aequi Acquisition Corp	10.86	10.56	10.80	153,300	0.16	1.50	4
ARBGW	Aequi Acquisition Corp. Warrants	1.730	1.630	1.710	83,500	0.010	0.59	4
ARCB	Arcbest Corp.	50.39	48.65	48.65	129,300	1.20	2.41	6
ARCC	Ares Capital Corporation	17.61	17.47	17.60	1,513,400	0.11	0.63	7
ARCE	Arco Platform Limited Class A	39.67	37.22	37.62	153,900	1.19	3.07	4
ARDS	Aridis Pharmaceuticals Inc.	7.250	7.000	7.010	4,000	0.240	3.31	4
ARDX	Ardelyx Inc.	7.240	6.830	7.050	1,476,100	0.190	2.77	8
AREC	American Resources Corp	2.930	2.420	2.620	6,291,300	0.160	6.50	4
ARKO	Arko Corp	8.400	7.577	8.240	558,300	0.460	5.91	4
ARKOW	Arko Corp. WT	1.280	1.150	1.280	44,800	0.040	3.23	4
ARKR	Ark Restaurants Corp.	20.46	19.16	20.20	43,600	0.32	1.61	5
ARLP	Alliance Resource Partners L.P.	5.500	5.140	5.250	801,800	0.290	5.23	7
ARNA	Arena Pharmaceuticals Inc.	81.62	76.64	76.66	456,400	4.56	5.61	6
AROW	Arrow Financial Corporation	31.49	30.62	30.81	34,100	0.74	2.35	6
ARPO	Aerpio Pharmaceuticals Inc	1.390	1.300	1.310	1,317,900	0.030	2.24	4
ARQT	Arcutis Biotherapeutics Inc	28.32	26.56	27.22	276,800	0.99	3.51	4
ARRY	Array BioPharma Inc.	49.70	47.45	49.70	1,102,000	1.50	3.11	7
ARTL	The Aristotle Corporation	1.037	0.960	1.010	1,454,600	0.020	2.03	6
ARTLW	Artelo Biosciences Inc WT	0.3100	0.2850	0.2941	9,100	0.0059	1.97	4
ARTNA	Artesian Resources Corporation	38.16	37.45	37.86	7,400	0.02	0.05	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.990	2.930	2.990	1,600	0.070	2.40	5
ARVN	Arvinas Inc.	88.50	83.03	84.33	494,300	4.17	4.71	5
ARWR	Arrowhead Research Corporation	84.12	79.49	80.02	558,900	3.42	4.10	7
ARYA	Arya Sciences Acquisiton Corp Class A	11.83	11.40	11.41	68,900	0.00	0.00	4
ARYB	Arya Sciences Acquisition Corp II Cl A	10.14	10.00	10.10	20,000	0.09	0.90	4
ARYBU	Arya Sciences Acquisition Corp II	10.90	10.39	10.39	700	0.11	1.05	4
ARYBW	Arya Sciences Acquisition Corp II WT	1.850	1.660	1.830	43,700	0.120	7.02	4
ASET	Flexshares Real Assets Allocati	30.53	30.49	30.51	400	0.22	0.73	7
ASLE	Aersale Corp	15.61	15.12	15.42	19,000	0.24	1.53	4
ASLEW	Aersale Corp WT	3.040	2.960	3.000	95,800	0.030	1.01	4
ASLN	Aslan Pharmaceuticals Limited ADR	2.160	2.060	2.140	336,600	0.040	1.90	4
ASMB	Assembly Biosciences Inc.	6.220	5.930	5.940	983,000	0.220	3.57	7
ASML	ASML Holding N.V.	573.80	565.61	570.74	1,271,800	21.36	3.89	7
ASND	Ascendis Pharma A/S	157.43	153.38	154.86	111,500	1.59	1.02	8
ASO	Academy Sports and Outdoors Inc	22.66	21.66	21.80	589,700	0.72	3.20	4
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	11.64	11.00	11.14	62,000	0.60	5.11	7
ASPU	Aspen Group Inc	10.170	9.830	9.910	110,100	0.230	2.27	5
ASRT	Assertio Therapeutics Inc.	0.8595	0.6860	0.7809	24,070,900	0.1205	18.25	4
ASRV	AmeriServ Financial Inc.	3.486	3.470	3.470	2,200	0.010	0.28	5
ASRVP	AmeriServ Financial Inc.	29.99	29.99	29.99	200	1.10	3.81	4
ASTC	ASTROTECH CORPORATION	2.380	2.150	2.330	1,074,400	0.190	8.88	5
ASTE	Astec Industries Inc.	67.00	65.96	66.38	116,600	0.54	0.81	6
ASUR	Forgent Networks Inc	8.090	7.590	7.980	133,600	0.110	1.40	6
ASYS	Amtech Systems Inc.	7.709	7.230	7.640	66,200	0.330	4.51	7
ATAX	America First Tax Exempt Investors L.P.	4.420	4.350	4.393	509,000	0.003	0.06	8
ATCX	Atlas Technical Consultants Inc.	10.390	9.870	9.940	53,300	0.370	3.59	4
ATCXW	Atlas Technical Consultants Inc.	0.9100	0.9000	0.9000	700	0.1100	10.89	4
ATEC	Alphatec Holdings Inc.	14.87	14.43	14.56	460,500	0.31	2.08	7
ATEX	Pdvwireless	40.63	38.81	39.92	123,300	0.35	0.87	5
ATHA	Athira Pharma Inc	23.20	20.00	20.27	3,033,500	4.05	16.65	4
ATHE	Alterity Therapeutics Ltd.	1.750	1.661	1.720	254,600	0.000	0.00	4
ATHX	Athersys Inc.	1.909	1.830	1.830	1,422,900	0.050	2.66	6
ATIF	Atif Holdings Limited	1.300	1.050	1.190	10,092,200	0.110	10.19	4
ATLO	Ames National Corporation	24.40	23.83	24.05	14,800	0.27	1.11	7
ATNF	180 Life Sciences Corp	3.560	3.160	3.490	1,651,700	0.040	1.16	4
ATNFW	180 Life Sciences Corp WT	0.4500	0.4000	0.4299	165,500	0.0026	0.60	4
ATNI	Atlantic Tele-Network Inc.	47.36	45.48	45.81	52,000	1.11	2.37	5
ATNX	Athenex Inc.	11.62	11.29	11.50	435,900	0.08	0.70	5
ATOM	Atomera Inc	33.00	29.38	31.28	724,000	0.80	2.49	7
ATRA	Atara Biotherapeutics Inc.	18.63	17.40	18.33	676,600	0.06	0.33	8
ATRC	AtriCure Inc.	57.88	56.82	57.15	184,900	0.05	0.09	5
ATRI	ATRION Corporation	710.41	693.88	698.31	5,600	12.09	1.70	6
ATRO	Astronics Corporation	14.55	14.07	14.45	384,800	0.05	0.34	8
ATSG	Air Transport Services Group Inc	27.60	27.01	27.40	282,800	0.09	0.33	7
ATVI	Activision Blizzard Inc	95.70	94.21	94.60	4,488,100	0.52	0.55	8
ATXI	Avenue Therapeutics Inc.	6.300	6.100	6.260	67,700	0.010	0.16	5
AUB	Atlantic Union Bancshares Corp.	36.84	35.54	35.78	137,200	0.85	2.32	4
AUBAP	Atlantic Union Bankshares Corp	27.30	26.98	27.22	15,700	0.07	0.26	4
AUBN	Auburn National Bancorporation Inc.	40.47	39.23	39.23	1,700	0.87	2.17	5
AUDC	AudioCodes Ltd.	32.91	31.04	32.13	280,500	0.07	0.22	8
AUPH	Aurinia Pharmaceuticals Inc.	15.42	14.36	15.19	6,741,600	0.59	4.04	8
AUTL	Autolus Therapeutics Plc ADR	8.900	8.210	8.400	220,800	0.460	5.19	4
AUTO	Autoweb Inc.	3.500	3.050	3.440	614,900	0.130	3.64	5
AUVI	Applied Uv Inc	5.374	4.950	5.090	237,100	0.180	3.42	4
AVAV	AeroVironment Inc.	133.03	127.17	128.84	370,600	2.64	2.01	6
AVCO	Avalon Globocare	1.240	1.150	1.180	757,300	0.050	4.42	4
AVCT	Avocent Corporation	9.100	8.380	8.550	89,300	0.110	1.27	6
AVCTW	American Virtual Cloud Tech Inc.	0.8600	0.7600	0.8400	106,700	0.0400	5.00	4
AVDL	Avadel Pharmaceuticals Plc	6.760	6.530	6.700	166,700	0.060	0.89	7
AVEO	AVEO PHARMACEUTICALS INC.	8.600	8.180	8.330	239,800	0.250	2.91	6
AVGO	AVAGO TECHNOLOGIES	469.47	460.40	466.82	1,574,800	4.94	1.07	5
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,507	1,500	1,507	17,300	13	0.88	5
AVGR	Avinger Inc.	2.210	2.050	2.090	16,935,000	0.210	9.13	6
AVID	Avid Technology Inc.	17.78	16.90	17.70	382,900	0.33	1.90	5
AVIR	Aviragen Therapeutics Inc.	58.14	52.94	54.15	411,900	3.70	6.40	6
AVNW	AVIAT NETWORKS INC	38.78	37.02	37.88	61,300	0.76	1.97	7
AVO	Mission Produce Inc	16.58	16.15	16.31	174,700	0.07	0.43	4
AVRO	Avrobio Inc. Common Stock	14.98	14.01	14.04	190,000	0.89	5.96	4
AVT	Avnet Inc	40.48	39.13	39.58	1,145,200	0.81	2.01	5
AVXL	Anavex Life Sciences	5.900	5.560	5.750	547,500	0.070	1.20	5
AWH	Aspira Womans Health Inc.	6.000	5.460	5.900	512,100	0.075	1.26	4
AWRE	Aware Inc.	4.410	4.250	4.290	44,700	0.060	1.38	6
AXAS	Abraxas Petroleum Corporation	2.880	2.660	2.720	353,200	0.130	4.56	6
AXGN	Lectec Corp	19.44	18.78	19.04	196,000	0.39	2.01	5
AXGT	Axovant Sciences Ltd	2.170	2.070	2.100	490,900	0.050	2.33	4
AXLA	Axcella Health Inc	5.830	5.724	5.730	41,800	0.100	1.72	4
AXNX	Axonics Modulation Technologies	54.65	51.12	54.31	999,400	3.51	6.91	5
AXSM	Axsome Therapeutics Inc.	77.05	74.39	75.90	250,600	0.02	0.03	4
AXTI	AXT Inc	12.03	11.33	11.89	380,100	0.27	2.32	7
AY	Atlantica Yield Plc	46.46	44.15	46.42	786,400	2.17	4.90	7
AYLA	Ayala Pharmaceuticals Inc	15.19	12.86	13.10	120,000	0.75	5.42	4
AYRO	Ayro Inc.	7.170	6.350	7.000	2,802,600	0.310	4.63	4
AYTU	Aytu Bioscience Inc	8.260	7.820	7.920	461,500	0.380	4.58	7
AZN	Astrazeneca Plc	52.74	52.16	52.55	16,052,800	0.31	0.59	5
AZPN	Aspen Technology, Inc.	145.75	143.42	143.65	335,500	1.13	0.78	7
AZRX	Azurrx Biopharma	1.520	0.940	1.240	72,799,300	0.318	34.55	6
AZYO	Aziyo Biologics Inc Cl A	15.51	14.73	14.89	6,100	0.82	5.22	4