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

Monday, 25 September 2017

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AAAP	Advanced Accelerator Applicatio	56.94	53.00	55.05	256,200	2.10	3.67	7
AABA	Altaba Inc	67.39	66.23	67.34	8,523,200	0.75	1.13	7
AAL	AAL	47.46	46.35	47.06	5,342,000	0.77	1.66	7
AAME	Atlantic American Corporation	3.300	3.250	3.300	1,300	0.100	3.13	5
AAOI	Applied Optoelectronics Inc.	64.68	62.72	63.80	1,108,400	0.20	0.31	6
AAON	AAON Inc.	33.60	33.10	33.30	138,300	0.05	0.15	7
AAPC	Atlantic Alliance Partnership Corp	11.50	11.43	11.50	1,500	0.89	8.39	6
AAPL	Apple Inc.	152.27	150.56	151.89	46,645,400	1.50	0.98	4
AAWW	Atlas Air Worldwide Holdings	68.00	67.30	67.60	123,900	0.15	0.22	5
AAXJ	iShares Trust	73.00	72.83	72.92	634,600	0.55	0.75	6
AAXN	Axon Inc	23.14	22.64	22.65	284,200	0.15	0.66	6
ABAC	Aoxin Tianli Group Inc.	2.350	2.100	2.315	3,500	0.015	0.65	6
ABAX	ABAXIS Inc.	45.21	44.14	44.84	175,900	0.43	0.97	6
ABCB	Ameris Bancorp	45.85	45.30	45.40	187,700	0.40	0.87	7
ABCD	CAMBIUM LEARNING GROUP INC.	6.330	6.160	6.250	34,900	0.020	0.32	6
ABCO	Advisory Board Company (The)	53.50	53.33	53.50	584,500	0.20	0.38	6
ABDC	Alcentra Capital Corp.	10.93	10.75	10.88	59,700	0.01	0.09	5
ABEO	Abeona Therapeutics Inc.	15.90	14.60	14.95	1,446,500	1.25	7.72	6
ABEOW	Abeona Therapeutics Inc.	11.25	9.58	10.89	900	0.90	7.63	6
ABIL	Ability Inc.	0.7800	0.7500	0.7600	36,800	0.0300	3.80	5
ABIO	ARCA BIOPHARMA INC.	1.200	1.150	1.200	49,000	0.025	2.13	5
ABMD	ABIOMED Inc.	164.60	159.51	163.96	355,700	4.17	2.61	7
ABTL	Autobytel Inc.	7.730	7.600	7.700	46,100	0.070	0.92	5
ABTX	Allegiance Bancshares Inc.	36.50	35.50	36.00	12,600	0.10	0.28	6
ABUS	Arbutus Biopharma Corporation	7.000	6.350	6.550	827,000	0.450	6.43	7
ABY	Abengoa Yield Plc	19.99	19.70	19.92	325,100	0.09	0.45	4
ACAD	ACADIA Pharmaceuticals Inc.	37.89	37.30	37.59	867,500	0.04	0.11	6
ACBI	Atlantic Capital Bancshares In	18.00	17.85	17.90	60,500	0.10	0.56	6
ACET	Aceto Corporation	11.41	11.15	11.16	219,800	0.06	0.53	5
ACFC	Atlantic Coast Federal Corporation	8.780	8.680	8.770	2,900	0.070	0.80	7
ACGL	Arch Capital Group Ltd.	98.38	97.62	98.10	312,300	0.01	0.01	7
ACGLO	Arch Capital Group Ltd. ADR	25.15	25.08	25.13	84,100	0.02	0.08	6
ACGLP	Arch Capital Group Ltd	24.72	24.63	24.65	58,900	0.05	0.20	4
ACHN	Achillion Pharmaceuticals Inc.	4.160	4.000	4.110	794,000	0.010	0.24	5
ACHV	Achieve Life Sciences Inc.	2.380	2.190	2.350	43,100	0.010	0.42	5
ACIA	Acacia Communications	47.39	45.96	46.81	319,700	0.46	0.99	6
ACIW	ACI Worldwide Inc.	23.14	22.74	23.03	371,800	0.03	0.13	6
ACLS	Axcelis Technologies Inc.	25.05	24.10	24.95	486,300	0.70	2.89	7
ACNB	Acnb Corp	28.00	27.85	28.00	3,800	0.05	0.18	6
ACOR	Acorda Therapeutics Inc.	23.70	23.15	23.45	316,700	0.15	0.64	6
ACRS	Aclaris Therapeutics Inc.	26.29	25.41	25.51	189,300	0.46	1.77	4
ACRX	Acelrx Pharmaceuticals	3.350	3.150	3.350	820,300	0.150	4.69	6
ACSF	American Capital Senior Floatin	11.65	11.23	11.60	50,500	0.30	2.65	5
ACTA	Actua Corporation	12.50	12.15	12.35	122,100	0.05	0.41	5
ACTG	Acacia Research Corporation	5.300	4.800	4.950	1,606,700	0.100	1.98	7
ACTX	Global X Guru Activist Index ETF	15.67	15.67	15.67	400	0.32	2.05	6
ACWI	iShares MSCI ACWI Index Fund	68.77	68.63	68.69	951,900	0.01	0.01	6
ACWX	iShares MSCI ACWI ex US Index Fund	48.53	48.41	48.46	157,900	0.04	0.08	6
ACXM	Acxiom Corporation	24.36	23.87	24.34	270,800	0.41	1.71	7
ADAP	Adaptimmune Ltd	8.200	7.790	7.930	567,500	0.480	5.71	6
ADBE	Adobe Systems Incorporated	149.50	147.85	148.50	2,929,100	0.80	0.54	4
ADES	ADA-ES Inc.	10.50	10.34	10.39	83,900	0.01	0.10	6
ADMA	Adma Biologics	3.320	3.150	3.320	7,500	0.070	2.15	4
ADMP	Adamis Pharmaceuticl	5.350	5.100	5.250	649,500	0.050	0.96	5
ADMS	Adamas Pharmaceuticals Inc.	21.47	20.94	21.37	611,300	0.05	0.23	5
ADOM	Adomani Inc.	8.480	7.900	8.180	599,300	0.300	3.81	4
ADP	AUTOMATIC DATA PROCS	108.55	106.29	108.16	1,804,400	1.37	1.28	5
ADRA	BLDRS Asia 50 ADR Index Fund	32.83	32.83	32.83	400	0.11	0.33	6
ADRD	BLDRS Developed Markets 100 ADR Index	22.79	22.74	22.77	3,100	0.07	0.31	6
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	42.80	42.62	42.70	6,800	0.11	0.26	5
ADRO	Aduro Biotech Inc.	11.25	10.80	10.80	324,700	0.20	1.82	4
ADRU	BLDRS Europe 100 ADR Index Fund	22.32	22.30	22.32	1,100	0.12	0.54	6
ADSK	Autodesk Inc.	112.82	111.64	111.78	1,085,000	0.51	0.45	4
ADTN	ADTRAN Inc.	22.80	22.45	22.65	145,600	0.20	0.89	6
ADUS	ADDUS HOMECARE CORPORATION- YAHO	34.50	33.90	34.05	19,700	0.25	0.74	5
ADVM	Adverum Biotechnologies Inc.	3.595	3.300	3.400	145,500	0.150	4.23	7
ADXS	ADXS	4.850	4.560	4.570	1,730,400	0.160	3.38	4
ADXSW	Advaxis Inc.	2.050	1.805	1.920	40,400	0.120	6.67	4
AEHR	Aehr Test Systems	3.410	3.300	3.360	51,300	0.020	0.60	5
AEIS	Advanced Energy Industries Inc.	76.36	73.53	76.14	312,900	2.29	3.10	5
AEMD	Aethlon Medical Inc	1.920	1.650	1.920	410,100	0.165	9.40	5
AERI	Aerie Pharmaceuticals Inc.	51.70	49.95	50.95	819,500	0.50	0.97	5
AETI	American Electric Technologies Inc.	1.550	1.520	1.550	5,000	0.050	3.33	5
AEY	ADDvantage Technologies Group Inc.	1.460	1.410	1.450	1,700	0.030	2.11	4
AEZS	AEterna Zentaris Inc.	2.270	2.110	2.130	706,500	0.030	1.43	7
AFAM	Almost Family Inc	47.30	46.30	47.15	143,500	0.70	1.51	4
AFHBL	Atlas Financial Holdings Inc. 6.625%	26.00	25.99	26.00	300	0.13	0.50	6
AFMD	Affimed Therapeutics B.V.	2.200	2.000	2.100	331,700	0.050	2.44	5
AFSI	AmTrust Financial Services Inc.	13.38	12.95	13.28	1,034,300	0.32	2.47	6
AGEN	Antigenics Inc.	4.130	4.040	4.100	330,600	0.000	0.00	5
AGFS	Agrofresh Solutions Inc.	7.150	7.040	7.100	65,500	0.030	0.42	4
AGFSW	Agrofresh Solutions Inc.	0.5900	0.5500	0.5800	8,000	0.0200	3.57	5
AGII	Argo Group International Holdings Ltd.	61.15	60.30	60.80	171,200	0.20	0.33	6
AGIO	Agios Pharmaceuticals Inc.	67.00	65.23	66.07	245,300	1.05	1.56	6
AGLE	Aeglea Biotherapeutics	4.940	4.710	4.860	28,400	0.130	2.75	6
AGNC	American Capital Agency Corp.	21.68	21.43	21.60	8,498,700	0.20	0.93	6
AGNCB	American Capital Agency Corp.	26.48	26.33	26.42	5,900	0.13	0.49	6
AGNCN	Agnc Investment Corp.	25.42	25.32	25.40	140,300	0.04	0.16	7
AGND	AGND	43.28	43.26	43.28	300	0.01	0.01	6
AGRX	Agile Therapeutics Inc	4.100	3.700	4.010	644,300	0.240	6.37	7
AGTC	Applied Genetic Technologies Co	3.650	3.600	3.650	93,100	0.050	1.39	4
AGYS	Agilysys Inc.	10.65	10.42	10.62	485,900	0.12	1.14	6
AGZD	Wisdomtree Barclays U.S. Aggreg	48.09	48.01	48.09	1,100	0.06	0.12	6
AHGP	Alliance Holdings GP L.P.	27.00	26.47	26.71	55,900	0.17	0.64	4
AHPA	AHPA	10.000	10.000	10.000	300	0.010	0.10	5
AHPAU	Avista Healthcare Public Acquisition	10.35	10.32	10.32	200	0.03	0.29	6
AHPAW	Avista Healthcare Public Acquisition	0.3700	0.3300	0.3300	40,400	0.0300	8.33	4
AHPI	Allied Healthcare Products Inc.	2.310	2.240	2.280	11,300	0.066	2.81	6
AIA	S&P Asia 50 Index Ishares	61.86	61.73	61.81	24,200	0.46	0.74	6
AIMC	Altra Holdings Inc.	47.93	47.50	47.65	222,000	0.05	0.10	7
AIMT	Aimmune Therapeutics Inc.	23.95	23.30	23.62	240,800	0.28	1.17	6
AINV	Apollo Investment Corporation	5.930	5.890	5.890	751,700	0.060	1.01	5
AIRG	Airgain Inc	9.385	9.060	9.300	165,500	0.240	2.65	4
AIRR	AIRR	25.20	24.97	25.18	26,000	0.20	0.80	7
AIRT	Air T Inc.	17.00	16.90	16.96	900	0.06	0.33	5
AKAM	Akamai Technologies Inc.	48.38	47.01	48.33	1,657,100	0.81	1.70	7
AKAO	AKAO	16.32	15.16	15.84	619,400	0.10	0.64	3
AKBA	Akebia Therapeutics Inc.	17.81	17.47	17.57	213,900	0.05	0.29	7
AKCA	Akcea Therapeutics Inc.	26.94	25.70	26.62	330,400	0.21	0.80	8
AKER	AKER	0.9200	0.9000	0.9100	48,300	0.0100	1.11	4
AKRX	Akorn Inc.	33.16	33.04	33.06	1,439,300	0.08	0.24	5
AKTS	Akoustis Technologies Inc	7.210	6.950	7.100	48,900	0.100	1.39	6
AKTX	Akari Therapeutics Plc	10.490	8.140	8.180	3,632,700	0.560	6.41	8
ALBO	Albireo Pharma Inc.	22.26	21.71	22.24	29,000	0.08	0.36	4
ALCO	Alico Inc.	33.95	31.85	33.20	10,700	0.50	1.53	6
ALDR	Alder Biopharmaceuticals Inc	10.95	10.34	10.85	936,400	0.40	3.83	7
ALDX	Aldeyra Therapeutics Inc.	8.650	7.900	8.050	1,303,300	0.100	1.26	6
ALGN	Align Technology Inc.	188.24	186.05	188.00	575,800	1.68	0.90	6
ALGT	Allegiant Travel Company	130.80	127.00	130.10	231,900	1.50	1.17	8
ALIM	ALIMERA SCIENCES INC	1.390	1.300	1.380	138,100	0.085	6.56	5
ALJJ	Alj Regional Hldgs	3.350	3.220	3.300	20,600	0.080	2.48	6
ALKS	Alkermes Inc.	50.64	50.04	50.37	385,400	0.03	0.06	3
ALLT	Allot Communications Ltd.	5.160	5.120	5.130	7,200	0.010	0.19	6
ALNY	Alnylam Pharmaceuticals Inc.	118.40	110.60	113.80	2,339,600	0.88	0.78	7
ALOG	Analogic Corporation	81.65	79.25	81.15	80,700	1.20	1.50	8
ALOT	Astro-Med Inc.	13.00	13.00	13.00	300	0.15	1.17	4
ALPN	Alpine Select Ag	11.71	9.88	11.55	286,800	1.87	19.32	8
ALQA	ALQA	0.4500	0.3750	0.4200	2,822,700	0.0000	0.00	7
ALRM	Alarm.Com Holdings Inc.	44.95	44.55	44.75	194,300	0.12	0.27	6
ALRN	American Learning Corp New Yor	13.20	12.06	12.79	43,000	0.67	5.53	5
ALSK	Alaska Communications Systems Group Inc.	2.215	2.170	2.200	53,100	0.020	0.90	5
ALT	Altimmune Inc.	2.600	2.460	2.480	47,100	0.100	3.88	5
ALTY	Global X Superdividend Alternatives ETF	15.65	15.62	15.65	4,100	0.04	0.26	6
ALXN	Alexion Pharmaceuticals Inc.	143.21	141.46	142.82	985,600	0.10	0.07	5
AMAG	AMAG Pharmaceuticals Inc.	18.50	18.05	18.20	540,300	0.25	1.36	5
AMAT	Applied Materials Inc.	47.92	46.84	47.77	5,867,600	0.62	1.31	7
AMBA	Ambarella Inc	46.97	45.51	46.96	1,079,600	1.13	2.47	6
AMCA	Ishares Russell 1000 Pure U.S. Revenue	25.05	25.01	25.01	300	0.01	0.04	6
AMCN	AirMedia Group Inc	2.540	2.480	2.510	79,100	0.000	0.00	4
AMD	Advanced Micro Devices	13.40	13.12	13.30	50,546,900	0.11	0.82	6
AMDA	Amedica Corp	0.3300	0.3110	0.3250	501,800	0.0050	1.56	6
AMED	Amedisys Inc	52.25	51.17	52.11	172,700	0.76	1.48	5
AMGN	Amgen Inc.	186.82	184.00	185.76	2,275,600	0.88	0.47	6
AMKR	Amkor Technology Inc.	10.09	9.77	10.06	908,300	0.19	1.93	6
AMNB	American National Bankshares Inc.	39.45	38.95	39.40	8,300	0.10	0.25	7
AMOT	Allied Motion Technologies Inc.	25.71	24.95	25.38	28,400	0.30	1.17	5
AMPH	American Physicians Service Group Inc.	16.42	15.85	16.10	173,900	0.30	1.83	5
AMRB	American River Bankshares	13.56	13.45	13.56	16,900	0.13	0.97	7
AMRI	Albany Molecular Research Inc.	21.76	21.73	21.74	531,200	0.00	0.00	6
AMRK	AMRK	17.06	16.25	16.65	72,700	0.35	2.15	5
AMRN	Amarin Corporation PLC	3.310	3.210	3.290	1,024,500	0.050	1.54	5
AMRS	Amyris Inc.	3.680	3.450	3.500	272,700	0.070	1.96	6
AMSC	American Superconductor Corporation	4.180	4.000	4.140	109,700	0.030	0.73	5
AMSF	AMERISAFE Inc.	58.25	56.95	57.35	88,300	0.00	0.00	6
AMSWA	American Software Inc.	10.83	10.73	10.80	76,700	0.00	0.00	6
AMTD	TD Ameritrade Holding Corporation	47.08	46.37	46.78	1,560,900	0.11	0.24	7
AMTX	Aemetis Inc	0.9300	0.8800	0.9200	29,000	0.0400	4.17	5
AMWD	American Woodmark Corporation	92.80	89.50	92.65	72,300	3.50	3.93	7
AMZN	Amazon.com Inc.	965.61	954.42	955.10	2,641,700	9.55	0.99	4
ANAB	ANAB	34.71	33.85	34.10	109,700	0.43	1.25	7
ANAT	American National Insurance Company	117.84	116.76	117.64	17,500	0.36	0.31	6
ANCB	Anchor Bancorp	25.40	25.25	25.40	700	0.15	0.59	6
ANCX	Access National Corporation	27.37	26.75	27.25	59,000	0.30	1.11	7
ANDAR	Andina Acquisition Corp. II	0.5500	0.5500	0.5500	100	0.0000	0.00	6
ANDE	Andersons Inc. (The)	34.05	33.50	33.95	111,400	0.25	0.74	6
ANGO	AngioDynamics Inc.	17.98	17.80	17.86	106,100	0.03	0.17	6
ANIK	Anika Therapeutics Inc.	57.93	56.57	56.69	70,500	0.33	0.58	7
ANIP	Ani Pharmaceuticals Inc.	51.04	49.75	50.04	57,900	0.88	1.73	5
ANSS	AYS Inc.	122.26	120.08	122.05	511,300	1.23	1.02	4
ANTH	ANTHERA PHARMACEUTICALS INC.	1.470	1.340	1.400	410,600	0.050	3.70	5
ANY	Sphere 3D Corp	3.620	3.220	3.440	174,900	0.150	4.18	4
AOBC	American Outdoor Brands Corp.	15.28	14.81	15.01	2,095,700	0.15	0.99	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	15.85	15.10	15.70	52,500	0.12	0.77	5
APDN	Applied Dna Sciences	2.500	2.410	2.500	48,800	0.090	3.73	6
APDNW	Applied Dna Sciences Inc	0.6500	0.6500	0.6500	1,000	0.1000	18.18	6
APEI	American Public Education Inc.	19.50	19.05	19.30	32,600	0.20	1.05	6
APEN	Apollo Endosurgery Inc	4.590	4.410	4.590	5,200	0.030	0.66	6
APLP	Archrock Partners L.P.	14.37	13.99	14.25	61,000	0.27	1.93	7
APOG	Apogee Enterprises Inc.	46.83	45.61	46.51	453,700	0.42	0.91	6
APOPW	Cellect Biotechnology Ltd	2.330	1.960	2.230	1,100	0.100	4.29	5
APPF	Appfolio Inc	46.15	45.65	46.15	130,500	0.10	0.22	7
APPN	Appian Corporation	23.42	22.78	22.88	61,800	0.27	1.17	5
APPS	Appiant Technologies Inc	1.370	1.350	1.360	444,000	0.020	1.49	6
APRI	Nexmed Inc.	1.680	1.550	1.680	322,800	0.025	1.51	5
APTI	Advanced Power Technology Inc.	17.71	17.36	17.42	177,500	0.33	1.86	6
APTO	Aptose Biosciences Inc.	1.660	1.600	1.620	110,300	0.000	0.00	6
APVO	Aptevo Therapeutics Inc.	2.000	1.910	1.950	84,400	0.000	0.00	6
AQB	Aquabounty Technologies Inc.	6.880	6.700	6.760	2,000	0.040	0.59	4
AQMS	Aqua Metals Inc.	5.790	5.450	5.490	237,000	0.110	1.96	3
AQXP	AQXP	13.94	13.45	13.75	33,800	0.12	0.88	5
ARAY	Accuray Incorporated	4.500	4.350	4.500	326,700	0.050	1.12	6
ARCB	Arcbest Corp.	30.95	30.00	30.70	164,700	0.55	1.82	7
ARCC	Ares Capital Corporation	15.85	15.76	15.85	992,600	0.08	0.51	5
ARCI	Appliance Recycling Centers of America	1.180	1.070	1.160	132,700	0.030	2.65	4
ARCW	Arc Wireless Solutions Inc.	2.450	2.380	2.400	90,700	0.000	0.00	6
ARDM	ARADIGM CORP	3.270	2.040	2.530	6,169,300	0.570	29.08	8
ARDX	Ardelyx Inc.	5.400	5.250	5.300	133,200	0.100	1.85	5
AREX	Approach Resources Inc.	2.705	2.630	2.670	159,300	0.010	0.37	5
ARGS	Argos Therapeutics Inc	0.1800	0.1700	0.1800	2,474,900	0.0050	2.86	4
ARII	American Railcar Industries Inc.	37.47	36.70	37.12	60,800	0.50	1.37	6
ARIS	ARIS	7.100	7.090	7.095	22,200	0.005	0.07	6
ARKR	Ark Restaurants Corp.	24.07	22.89	23.54	8,600	0.09	0.38	6
ARLP	Alliance Resource Partners L.P.	18.75	18.35	18.55	261,400	0.05	0.27	5
ARLZ	Aralez Pharmaceuticals Inc.	1.955	1.515	1.800	4,198,400	0.280	18.42	8
ARNA	Arena Pharmaceuticals Inc.	25.17	24.72	25.09	397,200	0.02	0.08	6
AROW	Arrow Financial Corporation	33.25	32.65	32.90	23,600	0.05	0.15	6
ARQL	ArQule Inc.	1.150	1.110	1.140	109,800	0.020	1.79	5
ARRS	Arris Group Inc	28.48	27.78	28.16	869,400	0.15	0.53	7
ARRY	Array BioPharma Inc.	11.50	11.16	11.32	2,932,500	0.15	1.31	6
ARTNA	Artesian Resources Corporation	37.49	36.86	37.01	13,800	0.20	0.54	4
ARTW	Art's-Way Manufacturing Co. Inc.	2.450	2.200	2.200	1,100	0.500	18.52	6
ARTX	Arotech Corporation	4.150	3.900	4.050	789,500	0.200	5.19	7
ARWR	Arrowhead Research Corporation	3.580	3.400	3.550	692,300	0.040	1.14	6
ASCMA	ASCENT MEDIA CORP	11.60	11.30	11.59	50,300	0.26	2.29	7
ASET	Flexshares Real Assets Allocati	28.14	28.10	28.10	500	0.16	0.57	4
ASFI	Asta Funding Inc.	7.800	7.800	7.800	300	0.100	1.30	5
ASMB	Assembly Biosciences Inc.	32.92	31.90	32.55	51,300	0.42	1.31	7
ASML	ASML Holding N.V.	166.45	165.08	165.96	303,600	0.19	0.11	7
ASNA	The Dress Barn Inc.	2.170	2.050	2.100	3,734,500	0.010	0.47	5
ASND	Ascendis Pharma A/S	42.00	33.56	34.24	3,024,000	6.50	23.43	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	25.16	24.89	25.09	78,400	0.06	0.24	7
ASPU	Aspen Group Inc	6.415	6.050	6.350	10,600	0.020	0.32	5
ASRV	AmeriServ Financial Inc.	3.950	3.900	3.950	6,100	0.050	1.28	5
ASRVP	AmeriServ Financial Inc.	27.12	27.12	27.12	100	1.38	4.84	7
ASTC	ASTROTECH CORPORATION	0.7400	0.7000	0.7400	22,500	0.0400	5.71	5
ASTE	Astec Industries Inc.	53.70	52.99	53.50	115,100	0.64	1.21	7
ASUR	Forgent Networks Inc	10.90	10.67	10.78	99,400	0.08	0.74	5
ASYS	Amtech Systems Inc.	11.76	11.40	11.51	116,800	0.08	0.69	6
ATAC	ATC Technology Corporation	9.800	9.780	9.800	8,800	0.010	0.10	3
ATACU	Atlantic Acquisition Corp. Unit	10.21	10.20	10.20	55,700	0.01	0.10	8
ATAI	ATA Inc.	4.850	4.790	4.850	12,100	0.020	0.41	6
ATAX	America First Tax Exempt Investors L.P.	6.200	6.110	6.150	54,200	0.000	0.00	7
ATEC	Alphatec Holdings Inc.	2.200	2.120	2.190	33,500	0.060	2.82	5
ATHN	athenahealth Inc.	124.49	121.33	123.66	460,200	1.36	1.11	3
ATHX	Athersys Inc.	2.570	2.430	2.550	957,700	0.080	3.24	6
ATLO	Ames National Corporation	28.70	27.98	28.35	17,100	0.35	1.25	6
ATNI	Atlantic Tele-Network Inc.	52.17	50.27	50.75	79,700	0.03	0.06	3
ATNX	Athenex Inc.	17.61	16.80	16.83	120,600	0.64	3.66	5
ATOM	Atomera Inc	4.540	4.280	4.540	10,600	0.140	3.18	4
ATRA	Atara Biotherapeutics Inc.	15.83	15.20	15.65	192,900	0.10	0.64	6
ATRC	AtriCure Inc.	22.06	21.79	21.99	113,100	0.20	0.92	6
ATRI	ATRION Corporation	660.00	648.25	651.30	4,300	2.00	0.31	6
ATRO	Astronics Corporation	29.17	28.81	29.10	110,700	0.08	0.28	6
ATSG	Air Transport Services Group Inc	25.65	24.76	25.30	434,900	0.41	1.65	7
ATTU	Attunity Ltd.	6.770	6.470	6.680	5,100	0.140	2.14	5
ATVI	Activision Blizzard Inc	64.59	63.34	63.90	5,665,200	0.21	0.33	4
ATXI	Avenue Therapeutics Inc.	5.760	5.400	5.450	11,100	0.090	1.62	4
AUBN	Auburn National Bancorporation Inc.	36.49	35.96	36.49	600	0.64	1.79	6
AUDC	AudioCodes Ltd.	7.070	6.860	6.940	59,200	0.050	0.73	6
AUPH	Aurinia Pharmaceuticals Inc.	6.300	6.165	6.220	507,500	0.030	0.48	4
AVAV	AeroVironment Inc.	53.41	51.47	51.69	381,400	0.16	0.31	7
AVDL	Avadel Pharmaceuticals Plc	10.010	9.600	9.610	199,900	0.010	0.10	6
AVEO	AVEO PHARMACEUTICALS INC.	3.750	3.550	3.600	2,535,100	0.115	3.10	6
AVGO	AVAGO TECHNOLOGIES	240.75	238.12	239.24	2,310,000	1.14	0.47	4
AVGR	Avinger Inc.	0.2400	0.2230	0.2370	190,600	0.0070	3.04	4
AVID	Avid Technology Inc.	4.490	4.380	4.480	148,300	0.070	1.59	6
AVIR	Aviragen Therapeutics Inc.	0.6500	0.6000	0.6500	64,700	0.0250	4.00	6
AVNW	AVIAT NETWORKS INC	16.91	16.20	16.68	23,100	0.11	0.66	7
AVXL	Anavex Life Sciences	4.200	4.060	4.130	210,200	0.030	0.72	4
AVXS	Avexis	96.87	90.90	92.11	360,400	4.03	4.19	6
AWRE	Aware Inc.	4.750	4.620	4.700	11,900	0.100	2.17	5
AXAR	Axar Acquisition Corp.	10.11	10.11	10.11	100	0.04	0.39	7
AXARU	Axar Acquisition Corp.	9.990	9.990	9.990	1,800	0.010	0.10	5
AXARW	Axar Acquisition Corp.	0.0300	0.0200	0.0200	4,124,400	0.0000	0.00	4
AXAS	Abraxas Petroleum Corporation	1.840	1.760	1.840	1,200,800	0.080	4.55	7
AXGN	Lectec Corp	18.85	18.50	18.60	138,400	0.05	0.27	6
AXON	AXON	27.98	24.85	24.99	2,233,500	1.09	4.18	6
AXSM	Axsome Therapeutics Inc.	5.650	5.275	5.550	80,500	0.050	0.89	7
AXTI	AXT Inc	8.800	8.425	8.650	304,900	0.150	1.76	6
AYA	Amaya Inc	18.05	17.60	17.70	121,200	0.20	1.12	6
AZPN	Aspen Technology, Inc.	64.06	63.19	63.94	273,800	0.49	0.77	5
AZRX	Azurrx Biopharma	4.650	4.190	4.530	36,700	0.060	1.34	5