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

Friday, 21 June 2019

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AABA	Altaba Inc	69.50	68.04	68.48	3,830,100	0.23	0.33	6
AAL	AAL	33.30	32.51	33.21	5,535,000	0.69	2.12	7
AAME	Atlantic American Corporation	2.480	2.440	2.480	2,500	0.030	1.22	6
AAOI	Applied Optoelectronics Inc.	9.030	8.740	8.790	446,100	0.130	1.46	4
AAON	AAON Inc.	48.72	47.45	48.27	81,900	0.32	0.66	5
AAPL	Apple Inc.	199.88	197.31	197.87	21,107,800	0.58	0.29	7
AAWW	Atlas Air Worldwide Holdings	41.95	40.87	41.77	346,700	0.34	0.82	6
AAXJ	iShares Trust	68.87	68.12	68.57	644,900	0.60	0.88	7
AAXN	Axon Inc	69.92	64.15	69.90	2,352,200	3.86	5.84	7
ABCB	Ameris Bancorp	38.88	38.04	38.19	313,000	0.00	0.00	7
ABDC	Alcentra Capital Corp.	8.550	8.475	8.530	15,600	0.040	0.47	4
ABEO	Abeona Therapeutics Inc.	5.180	4.820	4.890	1,054,700	0.120	2.40	5
ABEOW	Abeona Therapeutics Inc.	1.160	1.080	1.160	400	0.000	0.00	4
ABIL	Ability Inc.	1.150	1.010	1.060	121,300	0.050	4.50	5
ABIO	ARCA BIOPHARMA INC.	6.980	6.070	6.130	238,600	0.110	1.76	6
ABMD	ABIOMED Inc.	258.39	252.57	256.30	468,300	0.17	0.07	9
ABTX	Allegiance Bancshares Inc.	33.89	33.24	33.35	71,500	0.09	0.27	7
ABUS	Arbutus Biopharma Corporation	1.849	1.710	1.720	365,800	0.060	3.37	7
ACAD	ACADIA Pharmaceuticals Inc.	26.96	25.59	26.62	1,069,900	0.69	2.66	6
ACAM	ACAM	9.800	9.800	9.800	200	0.120	1.24	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.000	10.000	10.000	3,300	0.020	0.20	4
ACAMW	Acamar Partners Acquisition Corp WT	0.7500	0.7500	0.7500	13,100	0.0000	0.00	4
ACBI	Atlantic Capital Bancshares In	17.30	16.92	16.95	79,800	0.27	1.57	5
ACER	Acer Therapeutics Inc.	17.48	16.54	16.80	79,800	0.63	3.61	7
ACET	Aceto Corporation	0.1650	0.1330	0.1345	6,849,300	0.0417	23.67	7
ACGL	Arch Capital Group Ltd.	36.14	35.72	36.10	740,900	0.32	0.89	6
ACGLO	Arch Capital Group Ltd. ADR	25.12	24.91	25.10	21,300	0.03	0.12	6
ACGLP	Arch Capital Group Ltd	24.09	23.90	24.02	76,700	0.13	0.54	5
ACHN	Achillion Pharmaceuticals Inc.	3.033	2.960	2.990	602,800	0.020	0.66	6
ACHV	Achieve Life Sciences Inc.	2.570	2.420	2.420	194,100	0.170	6.56	7
ACIA	Acacia Communications	46.93	46.14	46.72	433,700	0.19	0.41	5
ACIW	ACI Worldwide Inc.	32.36	31.93	32.25	904,500	0.20	0.62	6
ACLS	Axcelis Technologies Inc.	14.77	14.56	14.62	82,900	0.06	0.41	5
ACMR	A.C. Moore Arts & Crafts Inc.	17.70	16.73	17.48	132,700	0.25	1.41	7
ACNB	Acnb Corp	37.19	37.04	37.19	1,900	0.17	0.46	6
ACOR	Acorda Therapeutics Inc.	7.820	7.350	7.540	799,300	0.120	1.57	7
ACRS	Aclaris Therapeutics Inc.	5.190	4.850	5.110	261,100	0.220	4.50	6
ACRX	Acelrx Pharmaceuticals	2.430	2.370	2.410	659,600	0.010	0.41	6
ACT	Advisorshares Vice ETF	24.69	24.51	24.69	3,100	0.01	0.04	7
ACTG	Acacia Research Corporation	3.120	3.080	3.090	107,600	0.010	0.32	6
ACTT	ACT Teleconferencing Inc.	9.740	9.700	9.700	57,400	0.010	0.10	4
ACTTU	Act II Global Acquisition Corp. Unit	10.11	10.07	10.11	19,000	0.00	0.00	4
ACTTW	Act II Global Acquisition Corp. WT	0.7000	0.6800	0.6800	400	0.0200	2.86	4
ACWI	iShares MSCI ACWI Index Fund	73.26	72.76	73.11	5,488,400	0.24	0.33	7
ACWX	iShares MSCI ACWI ex US Index Fund	46.39	46.06	46.32	747,100	0.33	0.72	7
ADAP	Adaptimmune Ltd	3.570	3.450	3.460	208,800	0.040	1.14	7
ADBE	Adobe Systems Incorporated	292.00	284.34	291.21	9,735,600	14.43	5.21	9
ADES	ADA-ES Inc.	12.66	12.43	12.56	93,000	0.05	0.40	4
ADIL	Adial Pharmaceuticals Inc	1.990	1.860	1.870	23,700	0.110	5.56	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.3009	0.3000	0.3000	5,500	0.0201	6.28	4
ADMA	Adma Biologics	3.810	3.600	3.630	895,000	0.120	3.20	7
ADMP	Adamis Pharmaceuticl	1.390	1.300	1.310	245,800	0.080	5.76	4
ADMS	Adamas Pharmaceuticals Inc.	5.240	4.930	5.160	388,800	0.190	3.82	8
ADOM	Adomani Inc.	0.3400	0.3100	0.3100	1,150,400	0.0311	9.12	4
ADP	AUTOMATIC DATA PROCS	168.87	166.69	168.25	1,153,100	0.03	0.02	7
ADRA	BLDRS Asia 50 ADR Index Fund	30.60	30.60	30.60	400	0.68	2.26	7
ADRD	BLDRS Developed Markets 100 ADR Index	21.72	21.72	21.72	200	0.08	0.35	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	39.63	39.38	39.55	3,500	0.11	0.27	7
ADRO	Aduro Biotech Inc.	2.000	1.880	1.910	171,600	0.030	1.55	6
ADRU	BLDRS Europe 100 ADR Index Fund	21.30	21.30	21.30	200	0.12	0.57	7
ADSK	Autodesk Inc.	166.79	162.35	165.63	2,892,600	3.73	2.30	8
ADTN	ADTRAN Inc.	16.78	16.35	16.52	236,100	0.17	1.02	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	75.93	72.10	75.89	106,600	2.97	4.07	7
ADVM	Adverum Biotechnologies Inc.	11.94	11.25	11.50	415,600	0.20	1.71	7
ADXS	ADXS	2.350	2.110	2.290	142,500	0.010	0.44	5
ADYX	Adynxx Inc.	5.880	3.530	3.610	113,900	2.330	39.23	4
AEHR	Aehr Test Systems	1.650	1.607	1.611	5,600	0.001	0.04	4
AEIS	Advanced Energy Industries Inc.	53.51	52.47	53.38	228,600	0.67	1.27	7
AEMD	Aethlon Medical Inc	0.3703	0.3403	0.3703	52,100	0.0169	4.78	6
AERI	Aerie Pharmaceuticals Inc.	34.11	32.59	32.89	463,000	0.95	2.81	7
AETI	American Electric Technologies Inc.	0.6599	0.6201	0.6577	28,400	0.0039	0.59	5
AEY	ADDvantage Technologies Group Inc.	1.530	1.448	1.520	65,800	0.010	0.66	6
AEYE	Audioeye Inc	7.670	7.400	7.640	3,700	0.000	0.00	4
AEZS	AEterna Zentaris Inc.	3.090	2.870	2.910	127,800	0.110	3.64	6
AFHBL	Atlas Financial Holdings Inc. 6.625%	9.900	9.860	9.880	1,100	0.074	0.74	5
AFIN	American Finance Trust Inc. Class A	11.17	10.74	11.08	690,900	0.09	0.82	4
AFINP	American Finance Trust Inc Pfd Ser A	25.20	25.17	25.20	200	0.03	0.12	5
AFMD	Affimed Therapeutics B.V.	3.490	3.280	3.350	1,095,000	0.050	1.52	7
AGBAU	Agba Acquisition Limited Unit	10.04	10.02	10.04	200	0.01	0.09	4
AGEN	Antigenics Inc.	2.960	2.900	2.950	702,300	0.030	1.03	7
AGFS	Agrofresh Solutions Inc.	2.070	1.880	1.910	224,600	0.110	5.45	7
AGFSW	Agrofresh Solutions Inc.	0.0200	0.0126	0.0126	4,700	0.0059	31.89	7
AGIO	Agios Pharmaceuticals Inc.	52.79	50.54	51.42	416,700	0.49	0.94	7
AGLE	Aeglea Biotherapeutics	6.570	6.370	6.560	221,200	0.080	1.23	7
AGMH	Agm Group Holdings Inc. Class A	17.98	15.80	16.28	3,800	1.54	8.64	4
AGNC	American Capital Agency Corp.	16.94	16.70	16.92	5,295,800	0.18	1.08	6
AGNCB	American Capital Agency Corp.	25.92	25.84	25.84	8,200	0.02	0.08	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.55	25.45	25.53	50,200	0.04	0.16	5
AGNCN	Agnc Investment Corp.	26.59	26.35	26.54	39,400	0.14	0.53	5
AGND	AGND	41.71	41.60	41.70	10,400	0.06	0.14	6
AGRX	Agile Therapeutics Inc	1.400	1.380	1.390	58,100	0.020	1.46	6
AGTC	Applied Genetic Technologies Co	4.050	3.880	3.880	69,100	0.160	3.96	6
AGYS	Agilysys Inc.	22.41	21.89	22.25	117,100	0.07	0.32	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.63	47.57	47.61	13,800	0.03	0.06	6
AHPI	Allied Healthcare Products Inc.	1.800	1.800	1.800	2,500	0.000	0.01	6
AIA	S&P Asia 50 Index Ishares	60.17	59.50	60.01	59,600	0.81	1.37	7
AIHS	Senmiao Technology Limited	2.700	2.560	2.620	125,200	0.020	0.76	4
AIMC	Altra Holdings Inc.	36.01	35.52	35.59	372,800	0.16	0.45	7
AIMT	Aimmune Therapeutics Inc.	20.47	20.03	20.07	312,600	0.13	0.64	5
AINV	Apollo Investment Corporation	16.12	15.95	16.02	568,900	0.42	2.55	7
AIPT	Precision Therapeutics Inc.	0.6500	0.6051	0.6400	76,100	0.0400	6.67	4
AIRG	Airgain Inc	14.46	13.70	14.27	103,400	0.36	2.59	7
AIRR	AIRR	25.46	25.34	25.46	3,800	0.04	0.16	6
AIRT	Air T Inc.	18.15	16.14	17.97	3,000	0.97	5.71	5
AIRTP	Air T Inc Funding Alpha Income Trust	2.450	2.350	2.420	26,200	0.077	3.28	4
AIRTW	AIRTW	0.1645	0.0601	0.1100	87,200	0.0041	3.87	4
AITB	Ait Therapeutics Inc	6.000	5.510	5.900	82,200	0.250	4.42	4
AKAM	Akamai Technologies Inc.	79.66	78.05	79.58	939,500	1.34	1.71	6
AKAO	AKAO	0.1300	0.1034	0.1076	9,745,300	0.0296	21.57	7
AKBA	Akebia Therapeutics Inc.	4.600	4.420	4.510	625,300	0.060	1.31	6
AKCA	Akcea Therapeutics Inc.	24.53	22.80	22.80	186,400	1.18	4.92	7
AKER	AKER	0.5900	0.5351	0.5900	72,900	0.0250	4.42	6
AKRX	Akorn Inc.	4.860	4.450	4.650	2,737,200	0.170	3.79	6
AKTS	Akoustis Technologies Inc	6.730	6.350	6.550	512,700	0.140	2.09	6
AKTX	Akari Therapeutics Plc	2.780	2.150	2.190	1,062,400	0.050	2.32	5
ALAC	Alberton Acquisition Corp	10.14	10.14	10.14	3,400	0.05	0.50	4
ALACR	Alberton Acquisition Corp Rights	0.1900	0.1900	0.1900	100	0.0000	0.00	4
ALACU	Alberton Acquisition Corporation Unit	10.30	10.30	10.30	17,300	0.00	0.00	4
ALACW	Alberton Acquisition Corp Warrant	0.0940	0.0780	0.0900	87,800	0.0080	9.76	4
ALBO	Albireo Pharma Inc.	34.09	31.51	32.00	33,800	0.39	1.20	7
ALCO	Alico Inc.	30.18	30.06	30.18	3,100	0.05	0.17	5
ALDR	Alder Biopharmaceuticals Inc	11.88	11.53	11.55	897,700	0.18	1.53	7
ALDX	Aldeyra Therapeutics Inc.	7.220	6.890	7.070	256,400	0.230	3.36	7
ALEC	Alector Inc	19.77	18.80	19.12	75,900	0.41	2.10	4
ALGN	Align Technology Inc.	298.17	287.13	296.84	988,700	6.78	2.34	7
ALGR	Allegro Merger Corp.	10.07	10.01	10.01	11,500	0.02	0.20	4
ALGRR	Allegro Merger Corp. Right	0.2400	0.2400	0.2400	200	0.0100	4.00	4
ALGRU	Allegro Merger Corp. Unit	10.51	10.51	10.51	1,000	0.00	0.00	4
ALGRW	Allegro Merger Corp. Warrant	0.2700	0.2700	0.2700	200	0.0300	10.00	4
ALGT	Allegiant Travel Company	142.91	140.22	142.69	71,000	0.30	0.21	7
ALIM	ALIMERA SCIENCES INC	0.9450	0.9200	0.9200	42,200	0.0000	0.00	5
ALJJ	Alj Regional Hldgs	1.500	1.390	1.410	7,800	0.040	2.75	5
ALKS	Alkermes Inc.	22.76	22.25	22.33	1,336,900	0.09	0.40	6
ALLK	Allakos Inc.	44.95	43.69	44.13	154,000	0.32	0.72	5
ALLO	Allogene Therapeutics Inc	28.37	27.53	28.10	505,600	0.08	0.28	5
ALLT	Allot Communications Ltd.	7.080	7.010	7.060	19,400	0.050	0.71	5
ALNA	Allena Pharmaceuticals Inc.	5.030	4.600	4.610	106,500	0.310	6.30	4
ALNY	Alnylam Pharmaceuticals Inc.	73.99	71.58	71.97	809,300	1.05	1.44	6
ALOT	Astro-Med Inc.	26.34	25.34	25.81	42,100	0.59	2.34	7
ALPN	Alpine Select Ag	4.500	4.420	4.500	6,400	0.130	2.97	6
ALQA	ALQA	2.850	2.380	2.690	371,300	0.250	10.25	6
ALRM	Alarm.Com Holdings Inc.	54.55	53.10	54.42	299,500	1.28	2.41	6
ALRN	American Learning Corp New Yor	0.9400	0.8600	0.8600	59,300	0.0400	4.44	4
ALSK	Alaska Communications Systems Group Inc.	1.740	1.680	1.680	29,700	0.020	1.18	4
ALT	Altimmune Inc.	2.440	2.300	2.330	160,200	0.030	1.27	5
ALTM	Alternate Marketing Networks	4.030	3.850	3.870	392,100	0.110	2.76	4
ALTR	Altera Corporation	39.27	37.65	39.25	401,000	1.45	3.84	6
ALTY	Global X Superdividend Alternatives ETF	14.90	14.87	14.90	4,500	0.00	0.00	6
ALXN	Alexion Pharmaceuticals Inc.	124.04	120.91	123.77	807,800	1.40	1.14	7
ALYA	Alithya Group Inc. Class A	2.820	2.670	2.670	5,500	0.050	1.91	4
AMAG	AMAG Pharmaceuticals Inc.	9.280	8.730	8.780	1,072,600	0.370	4.04	6
AMAL	Amalgamated Bk	17.52	16.75	17.23	43,400	0.05	0.29	4
AMAT	Applied Materials Inc.	42.84	42.24	42.53	9,333,000	0.22	0.52	7
AMBA	Ambarella Inc	43.80	43.10	43.72	270,100	0.34	0.78	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	28.20	28.16	28.16	300	0.08	0.28	7
AMCI	AMCI	9.940	9.940	9.940	250,000	0.010	0.10	4
AMCIU	Amci Acquisition Corp. Unit	10.17	10.17	10.17	2,400	0.00	0.00	4
AMCIW	Amci Acquisition Corp. Warrant	0.3200	0.3200	0.3200	1,000	0.0000	0.00	4
AMCN	AirMedia Group Inc	1.780	1.520	1.650	32,600	0.120	7.84	5
AMD	Advanced Micro Devices	30.79	30.06	30.50	63,113,300	0.05	0.16	7
AMED	Amedisys Inc	121.56	119.84	121.42	215,700	0.71	0.59	6
AMEH	Apollo Medical Holdings Inc	16.01	15.13	15.95	51,500	0.52	3.37	5
AMGN	Amgen Inc.	183.12	180.64	182.77	2,396,400	1.16	0.64	7
AMKR	Amkor Technology Inc.	7.220	7.000	7.060	592,700	0.060	0.84	6
AMNB	American National Bankshares Inc.	36.22	35.79	36.08	5,500	0.07	0.19	6
AMOT	Allied Motion Technologies Inc.	35.60	34.49	35.46	55,700	0.87	2.52	5
AMPH	American Physicians Service Group Inc.	20.84	20.50	20.82	84,300	0.26	1.26	6
AMR	Alta Mesa Resources Inc.	0.1970	0.1650	0.1750	3,276,100	0.0006	0.34	4
AMRB	American River Bankshares	12.55	12.40	12.46	42,300	0.19	1.50	6
AMRH	AMRH	0.3600	0.3200	0.3478	2,567,100	0.0028	0.81	6
AMRHW	Ameri Holdings Inc. Warrant	0.0660	0.0500	0.0660	1,300	0.0152	29.92	6
AMRK	AMRK	12.75	12.75	12.75	400	0.14	1.09	5
AMRN	Amarin Corporation PLC	19.68	19.26	19.42	3,721,700	0.02	0.10	7
AMRS	Amyris Inc.	4.190	4.050	4.120	427,800	0.010	0.24	6
AMRWW	Alta Mesa Resources Inc. Wt.	0.0100	0.0100	0.0100	10,900	0.0000	0.00	4
AMSC	American Superconductor Corporation	8.670	8.320	8.560	165,400	0.010	0.12	6
AMSF	AMERISAFE Inc.	61.53	60.65	61.02	35,900	0.16	0.26	6
AMSWA	American Software Inc.	14.58	14.19	14.51	124,700	0.29	2.04	7
AMTB	Mercantil Bank Holding Class A	20.10	19.67	19.86	148,000	0.14	0.70	4
AMTBB	Mercantil Bank Holding Class B	14.05	13.94	14.05	600	0.45	3.30	4
AMTD	TD Ameritrade Holding Corporation	50.69	48.92	49.28	3,583,600	0.80	1.60	7
AMTX	Aemetis Inc	0.9603	0.9031	0.9200	9,100	0.0292	3.08	5
AMWD	American Woodmark Corporation	78.92	76.94	78.68	63,300	0.36	0.46	6
AMZN	Amazon.com Inc.	1,920	1,892	1,909	2,891,300	7	0.39	8
ANAB	ANAB	67.82	65.77	66.56	203,300	0.81	1.20	7
ANAT	American National Insurance Company	116.91	115.35	115.68	48,300	0.16	0.14	7
ANCN	Anchiano Therapeutics Ltd. ADR	4.818	4.090	4.600	4,100	0.300	6.98	4
ANDAR	Andina Acquisition Corp. II	0.2700	0.2700	0.2700	200	0.0100	3.57	5
ANDE	Andersons Inc. (The)	27.97	27.60	27.94	83,300	0.09	0.32	6
ANGO	AngioDynamics Inc.	19.69	19.40	19.61	99,700	0.03	0.15	6
ANIK	Anika Therapeutics Inc.	40.53	39.80	40.01	157,500	0.47	1.16	8
ANIP	Ani Pharmaceuticals Inc.	74.71	73.67	74.39	175,100	0.43	0.58	7
ANIX	Anixa Biosciences Inc.	4.280	4.115	4.230	11,200	0.090	2.17	4
ANSS	AYS Inc.	204.41	201.21	204.05	306,100	2.16	1.07	8
ANTE	Airnet Technology Inc.	1.600	1.420	1.580	24,800	0.010	0.63	4
ANY	Sphere 3D Corp	1.640	1.560	1.630	30,400	0.002	0.10	4
AOBC	American Outdoor Brands Corp.	9.210	8.910	9.140	1,793,500	0.100	1.11	6
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	8.850	8.650	8.830	77,600	0.140	1.61	7
APDN	Applied Dna Sciences	0.6500	0.5900	0.6419	79,700	0.0219	3.53	5
APDNW	Applied Dna Sciences Inc	0.0100	0.0098	0.0098	2,600	0.0002	2.00	4
APEI	American Public Education Inc.	29.58	29.04	29.46	50,800	0.10	0.34	7
APEN	Apollo Endosurgery Inc	3.900	3.650	3.820	5,600	0.150	4.09	6
APLS	Apellis Pharmaceuticals Inc.	24.33	22.55	23.82	555,600	0.93	4.06	6
APLT	Applied Therapeutics Inc	9.940	9.010	9.260	20,000	0.270	3.00	4
APM	Aptorum Group Limited Class A	25.60	24.00	25.56	6,700	1.57	6.55	5
APOG	Apogee Enterprises Inc.	38.93	38.08	38.83	178,500	0.26	0.67	4
APOPW	Cellect Biotechnology Ltd	0.1940	0.1668	0.1668	2,000	0.1103	39.81	5
APPF	Appfolio Inc	107.49	105.22	106.69	122,100	1.15	1.09	7
APPN	Appian Corporation	37.80	36.35	37.76	605,200	0.96	2.61	5
APPS	Appiant Technologies Inc	4.850	4.520	4.730	1,751,600	0.220	4.88	7
APTO	Aptose Biosciences Inc.	2.180	2.040	2.170	372,100	0.080	3.83	7
APTX	Aptinyx Inc.	3.215	3.050	3.110	129,600	0.060	1.89	4
APVO	Aptevo Therapeutics Inc.	0.9700	0.8900	0.9639	972,200	0.0489	5.34	5
APYX	Apyx Medical Corp.	6.800	6.560	6.650	107,400	0.140	2.06	4
AQB	Aquabounty Technologies Inc.	3.160	2.210	3.120	1,302,200	0.880	39.29	5
AQMS	Aqua Metals Inc.	1.710	1.600	1.610	219,200	0.060	3.59	5
AQST	Aquestive Therapeutics Inc.	4.820	4.600	4.810	124,700	0.030	0.63	4
AQXP	AQXP	2.380	2.280	2.320	16,500	0.020	0.85	7
ARAV	Aravive Inc.	6.045	5.810	5.950	15,400	0.020	0.34	4
ARAY	Accuray Incorporated	3.820	3.700	3.820	575,400	0.080	2.14	6
ARCB	Arcbest Corp.	26.98	26.34	26.35	226,300	0.44	1.64	6
ARCC	Ares Capital Corporation	18.15	18.00	18.11	2,149,200	0.09	0.50	7
ARCE	Arco Platform Limited Class A	45.72	43.11	45.68	42,900	1.95	4.46	5
ARCI	Appliance Recycling Centers of America	4.480	4.310	4.460	19,600	0.010	0.22	6
ARCW	Arc Wireless Solutions Inc.	0.5295	0.4900	0.5080	7,300	0.0153	3.11	5
ARDS	Aridis Pharmaceuticals Inc.	7.330	6.930	7.330	5,200	0.090	1.24	4
ARDX	Ardelyx Inc.	2.605	2.520	2.550	84,400	0.040	1.59	7
AREC	American Resources Corp	2.700	2.594	2.690	133,700	0.110	4.26	4
AREX	Approach Resources Inc.	0.2780	0.2250	0.2670	917,300	0.0405	17.88	6
ARKR	Ark Restaurants Corp.	20.46	20.40	20.40	600	0.58	2.91	4
ARLP	Alliance Resource Partners L.P.	17.15	16.90	16.90	436,100	0.13	0.76	6
ARNA	Arena Pharmaceuticals Inc.	58.89	57.80	57.90	420,400	0.51	0.87	6
AROW	Arrow Financial Corporation	33.78	33.48	33.75	8,800	0.29	0.87	5
ARPO	Aerpio Pharmaceuticals Inc	0.9900	0.9600	0.9600	51,400	0.0043	0.45	4
ARQL	ArQule Inc.	9.880	9.210	9.680	5,325,200	0.320	3.42	6
ARRS	Arris Group Inc	31.68	31.64	31.66	5,134,800	0.00	0.00	6
ARRY	Array BioPharma Inc.	46.74	46.40	46.50	14,979,200	0.08	0.17	8
ARTNA	Artesian Resources Corporation	37.40	36.65	37.16	9,600	0.25	0.68	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.130	2.120	2.120	700	0.090	4.43	6
ARTX	Arotech Corporation	2.100	2.010	2.070	58,400	0.060	2.99	5
ARVN	Arvinas Inc.	22.49	21.95	22.32	166,500	0.34	1.55	5
ARWR	Arrowhead Research Corporation	28.19	27.29	27.51	1,925,200	0.38	1.36	7
ARYA	Arya Sciences Acquisiton Corp Class A	10.000	10.000	10.000	1,000	0.000	0.00	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	10.67	10.67	10.67	900	0.01	0.09	4
ARYAW	ARYAW	1.310	1.150	1.250	24,400	0.070	5.93	4
ASCMA	ASCENT MEDIA CORP	1.200	1.160	1.166	92,400	0.009	0.79	4
ASET	Flexshares Real Assets Allocati	29.72	29.61	29.72	500	0.11	0.37	7
ASFI	Asta Funding Inc.	7.110	6.950	7.110	4,100	0.020	0.28	4
ASLN	Aslan Pharmaceuticals Limited ADR	3.900	2.800	3.100	12,300	0.530	14.60	4
ASMB	Assembly Biosciences Inc.	14.58	14.04	14.12	140,200	0.18	1.26	6
ASML	ASML Holding N.V.	198.22	195.32	196.82	358,100	2.10	1.08	7
ASNA	The Dress Barn Inc.	0.8000	0.7100	0.7700	3,290,400	0.0100	1.32	6
ASND	Ascendis Pharma A/S	127.02	123.72	126.15	317,300	0.46	0.37	9
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	19.80	19.18	19.21	110,800	0.29	1.49	7
ASPU	Aspen Group Inc	4.240	4.050	4.100	44,100	0.140	3.30	5
ASRT	Assertio Therapeutics Inc.	3.200	3.040	3.170	1,041,000	0.100	3.26	4
ASRV	AmeriServ Financial Inc.	4.200	4.160	4.190	6,900	0.010	0.24	5
ASRVP	AmeriServ Financial Inc.	28.86	28.27	28.86	900	0.45	1.52	4
ASTC	ASTROTECH CORPORATION	3.200	3.120	3.140	7,000	0.060	1.88	4
ASTE	Astec Industries Inc.	30.47	30.03	30.45	90,900	0.06	0.20	6
ASUR	Forgent Networks Inc	7.580	7.350	7.510	180,000	0.120	1.62	6
ASYS	Amtech Systems Inc.	6.140	5.720	6.020	43,900	0.120	1.95	7
ATAI	ATA Inc.	2.580	2.260	2.480	447,300	0.240	10.71	6
ATAX	America First Tax Exempt Investors L.P.	7.050	6.990	7.010	107,600	0.040	0.57	7
ATEC	Alphatec Holdings Inc.	4.480	4.390	4.390	97,800	0.000	0.00	6
ATEX	Pdvwireless	47.12	45.55	46.66	50,200	0.27	0.58	4
ATHE	Alterity Therapeutics Ltd.	1.404	1.370	1.380	9,700	0.020	1.47	4
ATHX	Athersys Inc.	1.840	1.730	1.820	571,400	0.040	2.25	6
ATIF	Atif Holdings Limited	3.675	3.330	3.510	35,600	0.027	0.77	4
ATIS	Attis Industries Inc.	1.750	1.640	1.690	9,900	0.020	1.20	4
ATISW	Attis Industries Inc. WT	0.2000	0.2000	0.2000	100	0.0300	17.65	4
ATLO	Ames National Corporation	26.99	26.51	26.99	2,400	0.04	0.15	6
ATNI	Atlantic Tele-Network Inc.	59.86	57.68	59.84	66,800	1.04	1.77	5
ATNX	Athenex Inc.	18.19	17.76	18.00	532,100	0.01	0.06	6
ATOM	Atomera Inc	5.270	5.030	5.030	24,400	0.049	0.96	6
ATRA	Atara Biotherapeutics Inc.	22.39	21.60	21.82	610,100	0.14	0.64	8
ATRC	AtriCure Inc.	30.68	30.06	30.57	137,500	0.30	0.99	5
ATRI	ATRION Corporation	908.71	873.80	908.71	10,600	34.91	4.00	6
ATRO	Astronics Corporation	39.52	38.40	38.87	342,600	0.22	0.56	7
ATSG	Air Transport Services Group Inc	23.87	23.01	23.85	269,000	0.61	2.62	7
ATTU	Attunity Ltd.	23.46	23.42	23.42	408,500	0.02	0.09	7
ATVI	Activision Blizzard Inc	45.77	44.58	45.33	5,441,900	0.44	0.96	7
ATXI	Avenue Therapeutics Inc.	5.780	5.541	5.640	20,000	0.050	0.88	5
AUB	Atlantic Union Bancshares Corp.	35.95	35.26	35.29	341,300	0.18	0.51	5
AUBN	Auburn National Bancorporation Inc.	32.31	31.55	31.73	4,600	0.16	0.50	6
AUDC	AudioCodes Ltd.	15.81	15.61	15.74	117,600	0.01	0.06	7
AUPH	Aurinia Pharmaceuticals Inc.	6.440	6.300	6.360	203,600	0.010	0.16	7
AUTL	Autolus Therapeutics Plc ADR	17.28	15.92	16.64	104,600	0.56	3.26	4
AUTO	Autoweb Inc.	3.900	3.750	3.900	41,600	0.060	1.56	4
AVAV	AeroVironment Inc.	62.09	61.09	61.90	198,200	0.45	0.73	5
AVCO	Avalon Globocare	2.320	2.120	2.170	56,200	0.050	2.25	4
AVDL	Avadel Pharmaceuticals Plc	3.030	2.600	2.990	535,100	0.100	3.46	8
AVDR	Avedro Inc	21.97	19.92	21.01	150,300	0.58	2.84	5
AVEO	AVEO PHARMACEUTICALS INC.	0.7276	0.7000	0.7232	575,300	0.0027	0.37	6
AVGO	AVAGO TECHNOLOGIES	279.07	273.71	277.49	2,892,000	0.56	0.20	4
AVGR	Avinger Inc.	0.4899	0.4500	0.4606	694,200	0.0026	0.57	6
AVID	Avid Technology Inc.	8.370	8.021	8.300	399,800	0.080	0.97	5
AVNW	AVIAT NETWORKS INC	13.27	12.80	13.27	4,900	0.24	1.84	6
AVRO	Avrobio Inc. Common Stock	14.68	13.24	14.61	196,800	1.40	10.60	4
AVT	Avnet Inc	44.06	43.37	43.75	481,700	0.32	0.74	5
AVXL	Anavex Life Sciences	3.410	3.130	3.250	415,500	0.030	0.91	5
AWRE	Aware Inc.	3.330	3.210	3.210	17,800	0.060	1.83	5
AWSM	Cool Holdings Inc.	2.000	1.900	1.960	52,800	0.030	1.55	4
AXAS	Abraxas Petroleum Corporation	1.110	1.060	1.070	451,400	0.010	0.93	6
AXGN	Lectec Corp	20.17	18.69	19.83	602,400	0.30	1.54	6
AXGT	Axovant Sciences Ltd	5.710	5.400	5.580	209,200	0.030	0.53	4
AXLA	Axcella Health Inc	10.57	9.77	10.10	51,900	0.28	2.85	4
AXNX	Axonics Modulation Technologies	36.16	34.67	36.02	182,000	0.65	1.84	5
AXSM	Axsome Therapeutics Inc.	25.39	24.25	24.78	1,195,600	0.53	2.19	4
AXTI	AXT Inc	4.190	4.060	4.120	108,600	0.010	0.24	7
AY	Atlantica Yield Plc	22.99	22.64	22.90	472,900	0.28	1.24	6
AYTU	Aytu Bioscience Inc	1.900	1.810	1.870	63,400	0.030	1.58	7
AZPN	Aspen Technology, Inc.	124.27	122.72	123.46	241,100	0.14	0.11	7
AZRX	Azurrx Biopharma	1.800	1.650	1.720	88,000	0.060	3.37	5