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

Tuesday, 17 December 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	1.422	1.370	1.418	25,900	0.058	4.28	4
AAL	AAL	28.13	27.37	27.48	5,965,300	0.24	0.87	7
AAME	Atlantic American Corporation	2.020	1.790	1.950	6,000	0.000	0.00	6
AAOI	Applied Optoelectronics Inc.	11.43	10.87	10.94	551,100	0.35	3.06	4
AAON	AAON Inc.	50.68	49.60	49.98	124,400	0.26	0.52	5
AAPL	Apple Inc.	275.30	270.93	275.15	33,432,800	3.69	1.36	7
AAWW	Atlas Air Worldwide Holdings	28.27	27.37	27.65	269,300	0.60	2.12	6
AAXJ	iShares Trust	73.11	72.25	72.42	1,469,900	0.02	0.03	8
AAXN	Axon Inc	72.82	71.46	72.47	348,300	0.66	0.92	6
ABCB	Ameris Bancorp	44.36	43.74	44.22	368,800	0.01	0.02	8
ABDC	Alcentra Capital Corp.	9.200	9.060	9.090	29,600	0.020	0.22	5
ABEO	Abeona Therapeutics Inc.	4.120	3.610	3.650	714,700	0.340	8.52	4
ABEOW	Abeona Therapeutics Inc.	0.0429	0.0208	0.0400	11,200	0.1400	77.78	5
ABIL	Ability Inc.	0.6000	0.5405	0.5550	62,100	0.0088	1.56	5
ABIO	ARCA BIOPHARMA INC.	5.521	5.230	5.300	67,000	0.050	0.93	6
ABMD	ABIOMED Inc.	183.13	175.25	181.85	490,500	2.70	1.51	8
ABTX	Allegiance Bancshares Inc.	37.09	36.54	36.99	67,800	0.00	0.00	7
ABUS	Arbutus Biopharma Corporation	2.410	2.330	2.330	202,800	0.060	2.51	6
ACAD	ACADIA Pharmaceuticals Inc.	45.42	44.00	44.34	1,347,800	0.18	0.40	6
ACAM	ACAM	9.940	9.940	9.940	2,300	0.030	0.30	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.16	10.16	10.16	1,000	0.01	0.10	4
ACAMW	Acamar Partners Acquisition Corp WT	0.7000	0.6800	0.6800	6,100	0.0200	2.86	4
ACBI	Atlantic Capital Bancshares In	19.03	18.73	18.90	56,500	0.11	0.58	5
ACER	Acer Therapeutics Inc.	3.726	3.580	3.640	49,600	0.090	2.41	7
ACGL	Arch Capital Group Ltd.	41.76	41.26	41.75	1,350,400	0.09	0.22	7
ACGLO	Arch Capital Group Ltd. ADR	25.70	25.29	25.70	19,100	0.38	1.50	6
ACGLP	Arch Capital Group Ltd	25.24	25.15	25.24	24,400	0.01	0.04	5
ACHN	Achillion Pharmaceuticals Inc.	6.276	6.220	6.260	774,100	0.050	0.81	6
ACHV	Achieve Life Sciences Inc.	0.9290	0.7000	0.9070	2,166,000	0.2070	29.57	7
ACIA	Acacia Communications	67.28	66.94	67.07	248,900	0.03	0.04	5
ACIW	ACI Worldwide Inc.	36.73	36.04	36.45	494,200	0.23	0.64	6
ACLS	Axcelis Technologies Inc.	23.80	23.23	23.56	253,400	0.08	0.34	5
ACMR	A.C. Moore Arts & Crafts Inc.	16.95	15.76	16.89	152,100	0.99	6.23	7
ACNB	Acnb Corp	36.25	35.73	36.25	4,900	0.24	0.67	6
ACOR	Acorda Therapeutics Inc.	1.920	1.740	1.760	1,161,100	0.080	4.35	7
ACRS	Aclaris Therapeutics Inc.	1.910	1.700	1.880	377,000	0.150	8.67	6
ACRX	Acelrx Pharmaceuticals	2.390	2.250	2.260	1,329,500	0.050	2.16	6
ACT	Advisorshares Vice ETF	24.91	24.84	24.91	800	0.06	0.24	7
ACTG	Acacia Research Corporation	2.990	2.850	2.860	118,800	0.110	3.70	6
ACTT	ACT Teleconferencing Inc.	9.960	9.960	9.960	15,000	0.000	0.00	4
ACTTU	Act II Global Acquisition Corp. Unit	10.33	10.33	10.33	100	0.07	0.67	4
ACTTW	Act II Global Acquisition Corp. WT	0.8500	0.8500	0.8500	200	0.0000	0.00	4
ACWI	iShares MSCI ACWI Index Fund	79.23	78.56	78.88	3,235,600	0.25	0.32	8
ACWX	iShares MSCI ACWI ex US Index Fund	49.48	49.04	49.24	1,627,200	0.25	0.51	8
ADAP	Adaptimmune Ltd	1.290	1.170	1.220	281,500	0.020	1.61	7
ADBE	Adobe Systems Incorporated	321.73	313.74	317.94	6,608,000	11.98	3.92	8
ADES	ADA-ES Inc.	10.73	10.45	10.49	184,500	0.23	2.15	5
ADIL	Adial Pharmaceuticals Inc	2.490	1.620	2.200	365,800	0.520	30.95	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.2000	0.1800	0.1802	2,700	0.0313	21.02	4
ADMA	Adma Biologics	4.184	4.060	4.080	474,200	0.060	1.45	7
ADMP	Adamis Pharmaceuticl	0.5250	0.5051	0.5101	480,400	0.0059	1.14	4
ADMS	Adamas Pharmaceuticals Inc.	6.700	6.384	6.655	594,700	0.165	2.54	8
ADP	AUTOMATIC DATA PROCS	168.39	166.01	168.26	1,308,300	1.10	0.66	7
ADPT	Adaptec Inc.	31.79	29.46	30.20	757,300	1.47	4.64	5
ADRA	BLDRS Asia 50 ADR Index Fund	34.58	34.43	34.43	300	0.10	0.30	7
ADRD	BLDRS Developed Markets 100 ADR Index	22.48	22.44	22.48	1,400	0.26	1.18	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	43.78	43.53	43.59	6,600	0.10	0.23	7
ADRO	Aduro Biotech Inc.	1.200	1.110	1.120	1,810,900	0.060	5.08	7
ADRU	BLDRS Europe 100 ADR Index Fund	21.50	21.42	21.42	900	0.32	1.53	7
ADSK	Autodesk Inc.	179.79	177.56	179.41	1,323,300	1.51	0.85	8
ADTN	ADTRAN Inc.	9.500	9.210	9.370	237,100	0.070	0.74	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	93.82	90.88	91.52	135,200	0.96	1.04	7
ADVM	Adverum Biotechnologies Inc.	10.71	10.35	10.54	625,000	0.05	0.48	7
ADXS	ADXS	0.7200	0.6320	0.6500	3,899,400	0.0130	1.96	6
AEHR	Aehr Test Systems	2.025	1.940	2.000	74,400	0.000	0.00	4
AEIS	Advanced Energy Industries Inc.	70.33	68.43	68.73	288,800	0.78	1.12	7
AEMD	Aethlon Medical Inc	1.120	1.000	1.040	3,349,500	0.954	47.85	7
AERI	Aerie Pharmaceuticals Inc.	23.17	22.10	22.50	1,016,600	0.40	1.81	7
AESE	Allied Esports Entertainment Inc.	3.005	2.811	2.970	45,500	0.060	2.06	4
AEY	ADDvantage Technologies Group Inc.	2.745	2.670	2.715	38,500	0.025	0.93	5
AEYE	Audioeye Inc	5.380	4.880	5.080	12,800	0.020	0.39	4
AEZS	AEterna Zentaris Inc.	0.8300	0.8000	0.8002	95,400	0.0123	1.51	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	14.14	13.53	13.62	674,400	0.42	2.99	4
AFINP	American Finance Trust Inc Pfd Ser A	25.30	25.23	25.27	65,200	0.02	0.08	5
AFMD	Affimed Therapeutics B.V.	2.580	2.460	2.550	908,800	0.060	2.41	7
AFYA	Afya Ltd	27.56	25.67	26.54	438,000	0.56	2.07	5
AGBA	Agba Acquisition Limited	10.08	10.08	10.08	900	0.03	0.30	4
AGBAR	Agba Acquisition Limited Right	0.2200	0.2200	0.2200	400	0.0100	4.35	4
AGBAU	Agba Acquisition Limited Unit	10.16	10.16	10.16	5,600	0.00	0.00	4
AGBAW	Agba Acquisition Limited Warrant	0.0700	0.0700	0.0700	1,000	0.0000	0.00	4
AGEN	Antigenics Inc.	3.870	3.750	3.840	568,900	0.010	0.26	7
AGFS	Agrofresh Solutions Inc.	2.480	2.350	2.450	56,000	0.060	2.51	6
AGFSW	Agrofresh Solutions Inc.	0.0091	0.0091	0.0091	100	0.0000	0.00	7
AGIO	Agios Pharmaceuticals Inc.	46.75	45.03	46.70	670,200	1.00	2.19	7
AGLE	Aeglea Biotherapeutics	8.190	7.770	7.820	62,300	0.150	1.88	6
AGMH	Agm Group Holdings Inc. Class A	16.91	15.51	15.55	4,400	1.15	6.89	4
AGNC	American Capital Agency Corp.	17.52	17.39	17.51	3,388,200	0.06	0.34	5
AGNCB	American Capital Agency Corp.	25.22	25.20	25.21	64,900	0.01	0.02	7
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.72	25.62	25.70	15,700	0.08	0.31	5
AGNCN	Agnc Investment Corp.	26.32	26.15	26.32	12,100	0.15	0.57	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	25.67	25.52	25.60	132,200	0.02	0.08	5
AGND	AGND	41.46	41.35	41.35	600	0.11	0.27	6
AGRX	Agile Therapeutics Inc	2.070	2.000	2.070	2,172,900	0.050	2.48	7
AGTC	Applied Genetic Technologies Co	2.800	2.660	2.750	90,500	0.060	2.23	6
AGYS	Agilysys Inc.	24.86	24.15	24.33	301,100	0.39	1.58	6
AGZD	Wisdomtree Barclays U.S. Aggreg	48.15	48.01	48.13	2,100	0.04	0.08	5
AHCO	Adapthealth Corp. Cl. A	12.77	10.77	11.73	101,800	0.81	7.42	4
AHCOW	Adapthealth Corp. WT	1.500	1.500	1.500	1,000	0.040	2.60	4
AHPI	Allied Healthcare Products Inc.	1.110	1.030	1.100	7,000	0.041	3.55	6
AIA	S&P Asia 50 Index Ishares	65.94	65.01	65.11	68,900	0.30	0.46	7
AIH	Aesthetic Medical International Holdings	6.760	6.355	6.430	52,600	0.050	0.77	4
AIHS	Senmiao Technology Limited	0.7399	0.6700	0.6850	113,100	0.0050	0.74	4
AIMC	Altra Holdings Inc.	35.40	34.37	34.70	422,900	0.78	2.20	7
AIMT	Aimmune Therapeutics Inc.	31.50	30.26	31.30	865,400	0.29	0.92	5
AINV	Apollo Investment Corporation	17.56	17.35	17.54	439,000	0.21	1.21	7
AIRG	Airgain Inc	10.41	9.93	10.16	31,200	0.18	1.74	7
AIRR	AIRR	29.19	28.75	28.79	20,100	0.39	1.32	6
AIRT	Air T Inc.	21.90	21.38	21.90	300	0.44	2.05	5
AIRTP	Air T Inc Funding Alpha Income Trust	2.465	2.460	2.460	300	0.000	0.00	4
AIRTW	AIRTW	0.1000	0.0451	0.0451	2,500	0.0051	12.75	4
AKAM	Akamai Technologies Inc.	84.69	83.02	84.69	976,400	1.35	1.62	6
AKBA	Akebia Therapeutics Inc.	6.450	6.175	6.390	1,309,300	0.040	0.63	7
AKCA	Akcea Therapeutics Inc.	19.85	18.85	19.30	231,800	0.19	0.97	7
AKER	AKER	3.090	2.890	2.990	62,000	0.120	3.86	6
AKRO	AKRO	21.54	20.31	21.09	55,200	0.81	3.99	4
AKRX	Akorn Inc.	3.730	3.520	3.535	1,832,700	0.155	4.20	6
AKTS	Akoustis Technologies Inc	8.090	7.700	8.010	263,000	0.030	0.38	6
AKTX	Akari Therapeutics Plc	1.910	1.850	1.890	196,100	0.010	0.53	4
ALAC	Alberton Acquisition Corp	10.36	10.36	10.36	1,300	0.01	0.10	4
ALACR	Alberton Acquisition Corp Rights	0.2300	0.2300	0.2300	300	0.0000	0.00	4
ALACU	Alberton Acquisition Corporation Unit	10.60	10.60	10.60	100	0.00	0.00	4
ALACW	Alberton Acquisition Corp Warrant	0.0800	0.0800	0.0800	1,700	0.0000	0.00	4
ALBO	Albireo Pharma Inc.	21.41	19.89	20.24	44,300	0.76	3.62	7
ALCO	Alico Inc.	35.75	35.16	35.75	14,300	0.02	0.06	6
ALDR	Alder Biopharmaceuticals Inc	19.12	18.83	18.88	29,121,700	0.04	0.21	8
ALDX	Aldeyra Therapeutics Inc.	5.440	5.110	5.135	235,400	0.185	3.48	7
ALEC	Alector Inc	20.33	19.64	20.21	224,200	0.28	1.40	4
ALGN	Align Technology Inc.	268.15	257.43	266.06	1,011,700	2.33	0.87	7
ALGR	Allegro Merger Corp.	10.18	10.15	10.15	1,100	0.05	0.48	4
ALGRR	Allegro Merger Corp. Right	0.3500	0.3500	0.3500	900	0.0000	0.00	4
ALGRU	Allegro Merger Corp. Unit	10.88	10.88	10.88	1,000	0.13	1.21	4
ALGRW	Allegro Merger Corp. Warrant	0.1900	0.1900	0.1900	1,000	0.0100	5.00	4
ALGT	Allegiant Travel Company	174.57	170.49	174.13	150,900	2.42	1.41	7
ALIM	ALIMERA SCIENCES INC	8.400	8.100	8.240	26,800	0.170	2.02	5
ALJJ	Alj Regional Hldgs	1.300	1.180	1.300	13,000	0.060	4.84	5
ALKS	Alkermes Inc.	21.46	20.68	20.87	840,200	0.38	1.79	6
ALLK	Allakos Inc.	127.49	121.57	123.19	184,100	2.78	2.21	5
ALLO	Allogene Therapeutics Inc	27.75	26.71	27.09	636,500	0.65	2.34	5
ALLT	Allot Communications Ltd.	8.650	8.440	8.440	67,400	0.210	2.43	5
ALNA	Allena Pharmaceuticals Inc.	2.340	2.060	2.320	321,500	0.060	2.65	4
ALNY	Alnylam Pharmaceuticals Inc.	121.53	117.05	117.74	469,500	2.87	2.38	6
ALOT	Astro-Med Inc.	14.15	13.99	14.05	76,100	0.00	0.00	7
ALPN	Alpine Select Ag	3.723	3.503	3.675	1,300	0.005	0.14	6
ALRM	Alarm.Com Holdings Inc.	42.69	41.60	42.41	393,600	0.46	1.10	6
ALRN	American Learning Corp New Yor	0.4994	0.4800	0.4926	99,800	0.0073	1.46	5
ALRS	ALRS	22.95	22.52	22.83	60,700	0.18	0.79	4
ALSK	Alaska Communications Systems Group Inc.	1.730	1.705	1.720	113,000	0.010	0.58	4
ALT	Altimmune Inc.	1.850	1.710	1.720	141,500	0.070	3.91	5
ALTM	Alternate Marketing Networks	2.670	2.530	2.650	410,600	0.060	2.32	4
ALTR	Altera Corporation	34.00	32.92	33.99	434,300	1.00	3.03	6
ALTY	Global X Superdividend Alternatives ETF	14.74	14.69	14.74	8,300	0.01	0.10	6
ALXN	Alexion Pharmaceuticals Inc.	113.79	109.72	110.42	1,566,400	2.05	1.82	7
ALYA	Alithya Group Inc. Class A	2.560	2.430	2.480	75,800	0.000	0.00	4
AMAG	AMAG Pharmaceuticals Inc.	11.42	11.00	11.15	291,400	0.18	1.59	6
AMAL	Amalgamated Bk	19.91	19.60	19.75	66,900	0.10	0.50	4
AMAT	Applied Materials Inc.	60.81	59.78	59.87	6,172,600	0.49	0.81	7
AMBA	Ambarella Inc	55.60	54.42	54.97	277,200	0.12	0.22	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	30.21	30.10	30.21	400	0.01	0.04	7
AMCI	AMCI	10.12	10.10	10.12	200	0.01	0.10	4
AMCIU	Amci Acquisition Corp. Unit	10.89	10.40	10.43	1,200	0.07	0.68	4
AMCIW	Amci Acquisition Corp. Warrant	0.3100	0.3100	0.3100	50,900	0.0100	3.13	4
AMD	Advanced Micro Devices	42.95	41.06	41.15	79,985,400	1.44	3.38	7
AMED	Amedisys Inc	164.44	160.87	162.30	232,000	1.11	0.68	7
AMEH	Apollo Medical Holdings Inc	18.61	17.90	18.29	214,200	0.25	1.39	5
AMGN	Amgen Inc.	238.12	235.14	236.74	2,041,100	0.75	0.32	7
AMHCU	Amplitude Healthcare Acquisition Corp	10.02	10.00	10.02	400	0.01	0.10	4
AMKR	Amkor Technology Inc.	12.88	12.61	12.79	563,200	0.05	0.39	6
AMNB	American National Bankshares Inc.	38.95	38.10	38.95	14,300	0.37	0.96	6
AMOT	Allied Motion Technologies Inc.	47.28	46.62	47.25	28,400	0.34	0.72	5
AMPH	American Physicians Service Group Inc.	19.59	19.29	19.33	156,700	0.15	0.77	6
AMR	Alta Mesa Resources Inc.	0.0888	0.0770	0.0800	5,093,100	0.0100	11.11	4
AMRB	American River Bankshares	14.80	14.71	14.80	1,200	0.00	0.00	5
AMRH	AMRH	2.021	1.910	1.970	104,300	0.010	0.51	5
AMRHW	Ameri Holdings Inc. Warrant	0.0502	0.0502	0.0502	200	0.0188	27.25	6
AMRK	AMRK	9.120	9.010	9.010	2,800	0.080	0.88	5
AMRN	Amarin Corporation PLC	24.17	23.00	24.12	11,391,000	1.13	4.92	7
AMRS	Amyris Inc.	3.590	3.212	3.260	1,415,900	0.235	6.72	7
AMRWW	Alta Mesa Resources Inc. Wt.	0.0030	0.0019	0.0020	37,800	0.0009	31.03	4
AMSC	American Superconductor Corporation	8.080	7.780	7.900	167,500	0.130	1.67	6
AMSF	AMERISAFE Inc.	67.17	66.39	67.03	108,500	0.26	0.39	7
AMSWA	American Software Inc.	15.40	14.96	15.06	80,200	0.34	2.21	7
AMTB	Mercantil Bank Holding Class A	22.54	22.16	22.50	38,800	0.11	0.49	4
AMTBB	Mercantil Bank Holding Class B	17.00	16.25	16.50	25,000	0.50	2.94	4
AMTD	TD Ameritrade Holding Corporation	53.65	51.97	52.06	6,967,900	1.39	2.60	8
AMTX	Aemetis Inc	1.010	1.010	1.010	600	0.000	0.00	5
AMWD	American Woodmark Corporation	108.38	106.44	107.17	100,100	0.19	0.18	6
AMZN	Amazon.com Inc.	1,769	1,755	1,761	2,747,900	1	0.03	8
ANAB	ANAB	16.28	15.33	15.73	640,100	0.45	2.78	8
ANAT	American National Insurance Company	119.52	117.41	118.78	17,700	0.60	0.50	7
ANCN	Anchiano Therapeutics Ltd. ADR	1.610	1.610	1.610	100	0.020	1.26	4
ANDAR	Andina Acquisition Corp. II	0.3000	0.2900	0.2900	600	0.0000	0.00	5
ANDE	Andersons Inc. (The)	24.49	23.88	24.19	156,500	0.18	0.74	6
ANGL	Fallen Angel HY Bond ETF Vaneck	29.61	29.52	29.60	420,500	0.06	0.20	5
ANGO	AngioDynamics Inc.	15.68	15.30	15.54	187,200	0.12	0.77	6
ANIK	Anika Therapeutics Inc.	53.67	52.08	53.15	240,000	0.35	0.65	8
ANIP	Ani Pharmaceuticals Inc.	62.00	60.62	61.09	61,000	0.87	1.40	6
ANIX	Anixa Biosciences Inc.	3.439	2.920	3.260	375,200	0.580	15.10	4
ANSS	AYS Inc.	254.68	250.71	253.93	448,400	2.91	1.16	8
ANTE	Airnet Technology Inc.	1.0700	0.9600	0.9600	9,900	0.0300	3.03	4
ANY	Sphere 3D Corp	0.7798	0.7000	0.7550	49,200	0.0050	0.66	4
AOBC	American Outdoor Brands Corp.	9.360	9.150	9.240	552,400	0.025	0.27	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	12.96	12.46	12.95	66,400	0.10	0.78	7
APDN	Applied Dna Sciences	4.000	3.516	3.940	297,300	0.320	7.51	6
APDNW	Applied Dna Sciences Inc	0.0020	0.0004	0.0008	109,071	0.0003	60.00	4
APEI	American Public Education Inc.	27.04	26.56	26.91	79,100	0.16	0.59	7
APEN	Apollo Endosurgery Inc	2.985	2.830	2.880	31,500	0.060	2.04	6
APEX	Apex Global Brands Inc.	1.041	1.010	1.030	5,200	0.010	0.99	4
APLS	Apellis Pharmaceuticals Inc.	28.00	27.37	27.68	809,900	0.41	1.50	6
APLT	Applied Therapeutics Inc	22.25	20.77	21.36	117,000	0.41	1.96	4
APM	Aptorum Group Limited Class A	15.23	14.96	15.23	3,100	0.18	1.20	4
APOG	Apogee Enterprises Inc.	40.07	39.27	39.44	83,200	0.47	1.18	4
APOPW	Cellect Biotechnology Ltd	0.1699	0.1696	0.1696	1,600	0.0004	0.24	5
APPF	Appfolio Inc	108.37	106.02	106.59	73,100	0.59	0.55	7
APPN	Appian Corporation	42.15	40.73	41.67	478,600	1.23	3.04	5
APPS	Appiant Technologies Inc	7.690	7.280	7.340	2,298,500	0.280	3.67	7
APRE	Aprea Therapeutics Inc	40.76	36.88	36.89	124,200	2.48	6.30	5
APTO	Aptose Biosciences Inc.	4.420	3.985	4.065	1,126,800	0.375	8.45	7
APTX	Aptinyx Inc.	4.310	4.140	4.250	41,100	0.010	0.24	4
APVO	Aptevo Therapeutics Inc.	0.6180	0.5700	0.5865	321,100	0.0258	4.21	4
APXT	Apex Technology Acquisition Corporation	9.900	9.820	9.850	712,700	0.040	0.40	4
APXTU	Apex Technology Acquisition Corp	10.39	10.32	10.39	97,000	0.04	0.39	4
APXTW	Apex Technology Acquisition Corporation	1.200	0.902	1.200	5,500	0.000	0.00	4
APYX	Apyx Medical Corp.	8.200	7.960	8.080	58,300	0.030	0.37	4
AQB	Aquabounty Technologies Inc.	2.050	2.000	2.030	63,200	0.010	0.50	4
AQMS	Aqua Metals Inc.	0.6294	0.5500	0.5640	1,358,900	0.0486	7.93	5
AQST	Aquestive Therapeutics Inc.	5.590	5.100	5.270	7,604,800	1.430	21.34	4
ARAV	Aravive Inc.	13.44	12.76	12.99	306,200	0.05	0.39	4
ARAY	Accuray Incorporated	2.870	2.775	2.810	383,500	0.030	1.06	6
ARCB	Arcbest Corp.	28.35	27.18	27.45	180,000	0.99	3.48	6
ARCC	Ares Capital Corporation	18.69	18.42	18.50	4,471,500	0.52	2.73	8
ARCE	Arco Platform Limited Class A	47.89	45.63	46.74	106,600	0.66	1.39	5
ARDS	Aridis Pharmaceuticals Inc.	4.620	4.410	4.610	8,700	0.060	1.32	4
ARDX	Ardelyx Inc.	7.160	6.840	7.000	689,500	0.150	2.10	8
AREC	American Resources Corp	0.6800	0.6002	0.6800	63,600	0.0400	6.25	4
AREX	Approach Resources Inc.	0.0915	0.0789	0.0791	1,542,700	0.0135	14.58	7
ARKR	Ark Restaurants Corp.	20.48	20.31	20.31	4,300	0.03	0.13	4
ARLP	Alliance Resource Partners L.P.	10.310	9.930	9.980	759,000	0.320	3.11	7
ARNA	Arena Pharmaceuticals Inc.	48.49	46.80	47.02	308,400	0.30	0.63	6
AROW	Arrow Financial Corporation	37.45	36.67	37.31	33,300	0.31	0.84	6
ARPO	Aerpio Pharmaceuticals Inc	0.5800	0.5525	0.5700	111,500	0.0000	0.00	4
ARQL	ArQule Inc.	20.08	19.96	20.07	5,406,500	0.08	0.38	6
ARTL	The Aristotle Corporation	2.241	1.763	2.115	82,000	0.095	4.30	6
ARTLW	Artelo Biosciences Inc WT	0.5490	0.5490	0.5490	100	0.0190	3.58	4
ARTNA	Artesian Resources Corporation	37.07	36.52	37.07	7,300	0.23	0.62	5
ARTW	Art's-Way Manufacturing Co. Inc.	1.940	1.830	1.885	29,900	0.094	5.26	6
ARTX	Arotech Corporation	3.000	2.990	2.995	65,700	0.005	0.17	5
ARVN	Arvinas Inc.	43.87	42.08	42.51	401,700	0.63	1.46	5
ARWR	Arrowhead Research Corporation	68.50	65.56	66.46	1,577,000	0.86	1.28	7
ARYA	Arya Sciences Acquisiton Corp Class A	10.32	10.32	10.32	8,100	0.09	0.82	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	11.19	11.11	11.19	400	0.03	0.27	4
ARYAW	ARYAW	1.657	1.657	1.657	300	0.037	2.27	4
ASET	Flexshares Real Assets Allocati	30.28	30.20	30.28	1,900	0.13	0.44	7
ASFI	Asta Funding Inc.	10.40	10.36	10.40	700	0.00	0.01	5
ASLN	Aslan Pharmaceuticals Limited ADR	2.160	1.920	2.070	643,400	0.040	1.90	4
ASMB	Assembly Biosciences Inc.	23.74	19.67	21.46	1,766,700	2.35	9.87	7
ASML	ASML Holding N.V.	291.83	287.11	289.89	722,900	2.65	0.92	7
ASNA	The Dress Barn Inc.	0.5000	0.4506	0.5000	3,175,900	0.0313	6.68	6
ASND	Ascendis Pharma A/S	118.05	115.16	115.19	190,800	2.47	2.10	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	19.24	18.76	18.86	41,300	0.17	0.89	7
ASPU	Aspen Group Inc	7.730	7.200	7.280	355,600	0.270	3.58	6
ASRT	Assertio Therapeutics Inc.	1.220	1.050	1.190	4,321,300	0.040	3.25	4
ASRV	AmeriServ Financial Inc.	4.250	4.190	4.250	19,700	0.053	1.25	5
ASRVP	AmeriServ Financial Inc.	29.77	29.77	29.77	100	0.41	1.39	4
ASTC	ASTROTECH CORPORATION	1.950	1.820	1.821	41,200	0.039	2.12	4
ASTE	Astec Industries Inc.	40.89	39.53	39.78	189,100	0.90	2.21	6
ASUR	Forgent Networks Inc	8.500	8.155	8.280	129,000	0.020	0.24	5
ASYS	Amtech Systems Inc.	6.595	6.400	6.530	49,000	0.120	1.87	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.	7.660	7.530	7.620	291,800	0.050	0.66	8
ATEC	Alphatec Holdings Inc.	6.615	6.500	6.570	136,900	0.010	0.15	6
ATEX	Pdvwireless	40.89	39.99	40.19	88,300	0.36	0.89	5
ATHE	Alterity Therapeutics Ltd.	0.8200	0.8000	0.8039	10,800	0.0161	1.96	4
ATHX	Athersys Inc.	1.300	1.230	1.240	531,700	0.050	3.88	6
ATIF	Atif Holdings Limited	2.690	2.210	2.350	24,100	0.020	0.86	4
ATIS	Attis Industries Inc.	0.7800	0.6300	0.7700	818,200	0.0500	6.10	4
ATISW	Attis Industries Inc. WT	0.0950	0.0800	0.0800	800	0.0002	0.25	4
ATLO	Ames National Corporation	28.61	28.05	28.06	23,500	0.53	1.85	7
ATNI	Atlantic Tele-Network Inc.	57.54	55.66	57.23	54,400	1.30	2.32	5
ATNX	Athenex Inc.	17.37	13.36	14.55	6,978,200	2.41	14.21	6
ATOM	Atomera Inc	3.010	2.850	2.870	19,300	0.100	3.37	6
ATRA	Atara Biotherapeutics Inc.	16.22	15.31	15.45	419,200	0.54	3.38	8
ATRC	AtriCure Inc.	30.95	30.48	30.49	183,800	0.29	0.94	5
ATRI	ATRION Corporation	709.99	683.72	704.00	8,300	12.98	1.88	6
ATRO	Astronics Corporation	29.53	28.94	29.26	218,800	0.33	1.12	7
ATSG	Air Transport Services Group Inc	22.93	22.55	22.65	334,000	0.14	0.59	7
ATVI	Activision Blizzard Inc	58.74	57.79	58.65	5,756,400	0.09	0.15	8
ATXI	Avenue Therapeutics Inc.	7.500	7.230	7.500	42,400	0.340	4.75	5
AUB	Atlantic Union Bancshares Corp.	38.40	37.55	37.87	231,700	0.39	1.02	5
AUBN	Auburn National Bancorporation Inc.	46.20	43.26	46.20	3,600	0.02	0.04	6
AUDC	AudioCodes Ltd.	25.63	24.52	24.69	253,300	0.43	1.71	7
AUPH	Aurinia Pharmaceuticals Inc.	18.59	17.82	18.48	2,529,100	0.23	1.26	8
AUTL	Autolus Therapeutics Plc ADR	13.27	12.28	12.65	172,100	0.35	2.69	4
AUTO	Autoweb Inc.	2.770	2.573	2.730	21,300	0.040	1.49	4
AVAV	AeroVironment Inc.	63.45	61.65	61.81	125,600	1.11	1.76	5
AVCO	Avalon Globocare	2.330	1.951	2.260	470,400	0.060	2.59	4
AVDL	Avadel Pharmaceuticals Plc	7.470	7.090	7.200	458,500	0.060	0.83	8
AVDR	Avedro Inc	23.04	22.18	22.99	137,700	0.11	0.48	4
AVEO	AVEO PHARMACEUTICALS INC.	0.7034	0.6600	0.6740	1,770,600	0.0294	4.18	6
AVGO	AVAGO TECHNOLOGIES	319.77	310.62	315.42	7,098,700	12.38	3.78	6
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,165	1,149	1,161	37,500	27	2.29	5
AVGR	Avinger Inc.	1.288	1.200	1.260	65,900	0.030	2.33	6
AVID	Avid Technology Inc.	8.820	7.970	8.640	367,500	0.450	5.49	5
AVNW	AVIAT NETWORKS INC	14.98	14.27	14.36	17,500	0.10	0.69	6
AVRO	Avrobio Inc. Common Stock	22.80	20.45	21.88	225,100	0.44	2.05	4
AVT	Avnet Inc	42.98	42.13	42.29	669,800	0.33	0.77	5
AVXL	Anavex Life Sciences	2.478	2.385	2.440	425,700	0.000	0.00	5
AWRE	Aware Inc.	3.540	3.500	3.500	8,700	0.030	0.85	5
AWSM	Cool Holdings Inc.	0.1590	0.1100	0.1190	9,480,200	0.1780	59.93	4
AXAS	Abraxas Petroleum Corporation	0.2759	0.2485	0.2676	2,668,700	0.0196	7.90	7
AXGN	Lectec Corp	17.09	16.68	16.90	236,800	0.08	0.47	5
AXGT	Axovant Sciences Ltd	5.727	5.350	5.530	258,300	0.070	1.25	4
AXLA	Axcella Health Inc	3.575	3.400	3.480	23,700	0.070	1.97	4
AXNX	Axonics Modulation Technologies	26.39	25.05	25.51	430,700	0.31	1.20	5
AXSM	Axsome Therapeutics Inc.	49.97	45.38	46.79	1,277,200	1.78	3.66	5
AXTI	AXT Inc	3.560	3.340	3.470	180,700	0.070	1.98	7
AY	Atlantica Yield Plc	25.66	25.32	25.48	226,100	0.04	0.16	6
AYTU	Aytu Bioscience Inc	0.9200	0.7990	0.9130	227,800	0.0873	10.57	8
AZPN	Aspen Technology, Inc.	120.45	118.50	119.13	370,600	0.01	0.01	7
AZRX	Azurrx Biopharma	0.8459	0.7600	0.7722	347,200	0.0164	2.08	6