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

Monday, 18 January 2021

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.460	1.240	1.260	109,200	0.000	0.00	4
AACQ	AACQ	11.12	10.78	10.90	1,644,700	0.17	1.54	4
AACQU	Artius Acquisition Inc Unit	12.01	11.45	11.68	121,000	0.22	1.85	4
AACQW	AACQW	2.490	2.250	2.360	393,200	0.095	3.87	4
AAL	AAL	16.28	15.74	15.76	55,175,800	0.68	4.14	8
AAME	Atlantic American Corporation	2.400	2.267	2.330	28,900	0.110	4.95	7
AAOI	Applied Optoelectronics Inc.	10.94	10.37	10.79	945,700	0.32	3.06	4
AAON	AAON Inc.	71.43	68.79	70.44	156,000	0.45	0.63	5
AAPL	Apple Inc.	130.22	127.00	127.14	111,598,500	1.77	1.37	7
AAWW	Atlas Air Worldwide Holdings	55.20	53.14	53.26	387,200	1.21	2.22	6
AAXJ	iShares Trust	95.20	94.46	94.73	1,309,200	1.10	1.15	7
AAXN	Axon Inc	166.49	150.00	150.77	1,683,000	1.13	0.76	8
ABCB	Ameris Bancorp	44.82	43.26	44.10	407,700	0.78	1.74	7
ABCL	Abcellera Biologics Inc	46.55	44.07	44.41	1,000,800	2.23	4.78	5
ABCM	Abcam Plc ADR	23.64	22.96	23.00	97,800	0.34	1.46	4
ABEO	Abeona Therapeutics Inc.	2.066	1.880	1.910	2,165,800	0.070	3.54	5
ABIO	ARCA BIOPHARMA INC.	4.550	4.410	4.450	278,800	0.030	0.67	6
ABMD	ABIOMED Inc.	333.66	316.27	329.69	381,500	11.38	3.58	8
ABNB	Airbnb Inc Cl A	186.00	164.86	169.27	8,575,600	11.23	6.22	5
ABST	Absolute Software Cp	13.84	12.70	12.70	154,100	0.68	5.08	4
ABTX	Allegiance Bancshares Inc.	36.78	35.99	36.48	62,600	0.38	1.03	6
ABUS	Arbutus Biopharma Corporation	4.110	3.900	3.910	2,383,200	0.120	2.98	7
ACAC	Acies Acquisition Corp Cl A	10.97	10.53	10.93	85,400	0.17	1.58	4
ACACU	Acies Acquisition Corp	12.25	11.21	11.95	26,100	0.70	6.22	4
ACACW	Acies Acquisition Corp. WT	2.550	2.290	2.355	12,300	0.136	5.44	4
ACAD	ACADIA Pharmaceuticals Inc.	54.73	53.13	53.66	756,000	0.80	1.47	6
ACAM	ACAM	11.94	11.41	11.53	3,477,800	0.28	2.37	4
ACAMU	Acamar Partners Acquisition Corp. Units	12.70	12.00	12.00	11,700	0.56	4.46	4
ACAMW	Acamar Partners Acquisition Corp WT	2.850	2.610	2.710	208,700	0.040	1.45	4
ACBI	Atlantic Capital Bancshares In	17.68	17.09	17.43	80,100	0.10	0.57	6
ACCD	Accolade Inc	54.60	51.06	52.35	2,546,600	4.59	9.61	5
ACER	Acer Therapeutics Inc.	4.440	2.727	3.850	19,880,400	0.990	34.62	8
ACET	Aceto Corporation	13.44	12.91	13.10	25,600	0.32	2.38	5
ACEV	Ace Convergence Acquisition Corp. Cl A	11.20	10.84	10.93	1,863,400	0.24	2.15	4
ACEVU	Ace Convergence Acquisition Corp	12.56	12.15	12.27	8,600	0.26	2.08	4
ACEVW	Ace Convergence Acquisition Corp WT	2.770	2.500	2.530	350,200	0.140	5.24	4
ACGL	Arch Capital Group Ltd.	35.09	34.29	34.69	1,967,900	0.53	1.50	7
ACGLO	Arch Capital Group Ltd. ADR	26.38	26.11	26.16	13,400	0.08	0.30	6
ACGLP	Arch Capital Group Ltd	25.59	25.43	25.45	21,600	0.14	0.55	5
ACHV	Achieve Life Sciences Inc.	9.970	9.100	9.750	388,500	0.660	7.26	7
ACIA	Acacia Communications	114.50	113.80	114.37	3,859,200	0.73	0.64	6
ACIW	ACI Worldwide Inc.	38.66	37.60	38.45	462,100	0.23	0.60	6
ACKIU	Ackrell Spac Partners I Co. Units	10.54	10.47	10.49	54,300	0.02	0.20	4
ACLS	Axcelis Technologies Inc.	36.87	34.26	34.92	705,200	2.26	6.08	5
ACMR	A.C. Moore Arts & Crafts Inc.	101.23	94.09	94.60	354,000	7.12	7.00	7
ACNB	Acnb Corp	26.68	26.10	26.10	6,200	0.58	2.17	6
ACOR	Acorda Therapeutics Inc.	6.720	6.077	6.700	1,466,900	0.330	5.18	7
ACRS	Aclaris Therapeutics Inc.	6.490	5.820	5.880	295,100	0.220	3.61	6
ACRX	Acelrx Pharmaceuticals	2.295	1.910	2.080	15,440,000	0.220	11.83	6
ACT	Advisorshares Vice ETF	27.16	27.04	27.04	500	0.23	0.84	7
ACTC	Arclight Clean Transition Corp. Cl A	28.40	26.05	26.38	7,444,100	1.14	4.52	4
ACTCU	Arclight Clean Transition Corp	32.56	30.04	30.34	226,500	1.01	3.44	4
ACTCW	Arclight Clean Transition Corp. WT	8.650	7.500	8.050	1,722,500	0.110	1.39	4
ACTG	Acacia Research Corporation	5.260	4.780	5.160	1,509,300	0.070	1.38	7
ACWI	iShares MSCI ACWI Index Fund	92.68	91.73	92.17	6,946,900	0.98	1.05	7
ACWX	iShares MSCI ACWI ex US Index Fund	54.85	54.30	54.58	1,161,500	0.79	1.43	8
ADAP	Adaptimmune Ltd	6.200	5.650	5.720	1,600,000	0.380	6.23	8
ADBE	Adobe Systems Incorporated	467.88	457.49	458.08	3,200,300	5.19	1.12	8
ADES	ADA-ES Inc.	5.550	5.320	5.500	79,700	0.020	0.36	4
ADIL	Adial Pharmaceuticals Inc	2.100	1.910	1.920	329,200	0.140	6.80	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.4100	0.3897	0.3897	5,600	0.0253	6.10	4
ADMA	Adma Biologics	2.140	2.050	2.060	2,262,500	0.050	2.37	7
ADMP	Adamis Pharmaceuticl	0.8372	0.7504	0.7768	8,513,500	0.0309	3.83	5
ADMS	Adamas Pharmaceuticals Inc.	4.723	4.350	4.460	100,200	0.070	1.55	8
ADOC	Edoc Acquisition Corp Cl A	10.34	10.21	10.32	108,700	0.06	0.58	4
ADOCR	Edoc Acquisition Corp Right	0.4998	0.4600	0.4600	40,800	0.0299	6.10	4
ADOCU	Edoc Acquisition Corp	10.26	10.17	10.18	39,500	0.01	0.10	4
ADOCW	Edoc Acquisition Corp WT	0.7800	0.6800	0.7500	429,300	0.0250	3.45	4
ADP	AUTOMATIC DATA PROCS	161.71	159.31	161.12	2,885,000	0.79	0.49	7
ADPT	Adaptec Inc.	67.76	64.55	65.09	1,551,000	0.56	0.85	5
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	60.56	59.38	59.72	14,900	1.17	1.92	7
ADSK	Autodesk Inc.	316.35	308.03	308.51	1,248,500	2.60	0.84	8
ADTN	ADTRAN Inc.	16.76	16.13	16.71	258,400	0.03	0.18	4
ADTX	Aditx Therapeutics Inc	2.472	2.305	2.370	772,200	0.100	4.05	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	121.76	118.02	120.43	99,400	0.90	0.74	7
ADV	Advantage Solutions Inc	12.38	11.93	12.27	345,400	0.01	0.08	4
ADVM	Adverum Biotechnologies Inc.	12.04	11.34	11.37	657,800	0.59	4.89	7
ADVWW	Advantage Solutions Inc WT	2.470	2.350	2.470	38,400	0.020	0.80	4
ADXN	Addex Therapeutics Ltd ADR	10.85	10.40	10.70	11,800	0.04	0.37	4
ADXS	ADXS	0.6450	0.6000	0.6100	8,163,500	0.0258	4.06	6
AEHL	Antelope Enterprise Hldg Ltd	3.090	2.780	2.790	282,100	0.230	7.62	4
AEHR	Aehr Test Systems	2.200	2.070	2.140	213,000	0.010	0.47	4
AEIS	Advanced Energy Industries Inc.	116.47	112.22	115.47	306,500	2.23	1.89	8
AEMD	Aethlon Medical Inc	2.640	2.530	2.540	257,000	0.080	3.05	6
AEP	American Electric Power Company	80.69	76.96	80.47	4,258,200	1.64	2.08	5
AEPPL	American Elec Pwr CO Inc [Aep/Pb]	48.57	47.30	48.16	215,800	0.58	1.22	5
AEPPZ	American Electric Power Company Inc	49.31	47.75	49.20	70,400	0.65	1.34	5
AERI	Aerie Pharmaceuticals Inc.	14.56	13.75	13.95	419,300	0.16	1.13	6
AESE	Allied Esports Entertainment Inc.	1.665	1.560	1.580	765,700	0.070	4.24	4
AEY	ADDvantage Technologies Group Inc.	2.820	2.660	2.740	159,900	0.040	1.44	6
AEYE	Audioeye Inc	26.98	23.75	23.86	84,700	1.14	4.56	4
AEZS	AEterna Zentaris Inc.	0.6926	0.6108	0.6400	5,905,500	0.0400	5.88	7
AFIB	Acutus Medical Inc	26.84	23.45	23.66	803,300	3.63	13.30	4
AFIN	American Finance Trust Inc. Class A	7.800	7.520	7.790	604,500	0.160	2.10	4
AFINO	American Fin TR Inc	25.05	24.99	25.02	11,300	0.02	0.08	4
AFINP	American Finance Trust Inc Pfd Ser A	25.07	25.00	25.04	17,400	0.00	0.00	4
AFMD	Affimed Therapeutics B.V.	7.090	6.510	6.880	2,693,400	0.150	2.13	7
AFRM	Affirm Holdings Inc Cl A	127.24	107.00	117.00	8,310,600	6.05	4.92	4
AFYA	Afya Ltd	24.02	23.08	23.73	268,400	0.18	0.76	4
AGBA	Agba Acquisition Limited	10.75	10.60	10.65	12,500	0.11	1.02	4
AGBAR	Agba Acquisition Limited Right	0.4699	0.3780	0.4100	31,800	0.0500	13.89	4
AGBAU	Agba Acquisition Limited Unit	11.40	11.40	11.40	400	0.00	0.00	4
AGBAW	Agba Acquisition Limited Warrant	0.5800	0.5100	0.5455	155,900	0.0145	2.59	4
AGC	Altimeter Growth Corp Cl A	15.20	14.47	14.85	215,300	0.46	3.20	4
AGCUU	Altimeter Growth Corp	15.73	14.85	15.30	87,500	0.30	2.00	4
AGCWW	Altimeter Growth Corp WT	5.750	4.810	5.100	38,400	0.050	0.97	4
AGEN	Antigenics Inc.	3.600	3.340	3.350	2,042,900	0.070	2.05	7
AGFS	Agrofresh Solutions Inc.	1.980	1.910	1.970	262,900	0.070	3.68	6
AGIO	Agios Pharmaceuticals Inc.	46.50	44.26	45.67	1,442,600	0.28	0.61	7
AGLE	Aeglea Biotherapeutics	8.220	7.840	7.980	170,400	0.230	2.80	7
AGMH	Agm Group Holdings Inc. Class A	15.10	14.70	15.02	7,100	0.13	0.86	4
AGNC	American Capital Agency Corp.	15.73	15.54	15.65	4,478,800	0.03	0.19	5
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	24.69	24.28	24.56	28,500	0.02	0.08	4
AGNCN	Agnc Investment Corp.	25.60	25.32	25.52	21,500	0.09	0.35	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	24.72	24.43	24.64	30,500	0.05	0.20	4
AGRX	Agile Therapeutics Inc	2.860	2.810	2.810	714,000	0.030	1.06	6
AGTC	Applied Genetic Technologies Co	4.690	4.460	4.530	120,600	0.060	1.31	6
AGYS	Agilysys Inc.	43.03	41.91	42.50	105,100	0.05	0.12	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.18	47.03	47.11	27,800	0.07	0.15	5
AHAC	Alpha Healthcare Acquisition Corp	10.31	10.16	10.18	38,000	0.02	0.15	4
AHACU	Alpha Healthcare Acquisition Corp	10.75	10.72	10.75	34,800	0.06	0.58	4
AHACW	Alpha Healthcare Acquisition Corp. WT	1.460	1.320	1.400	90,200	0.040	2.96	4
AHCO	Adapthealth Corp. Cl. A	37.94	36.80	37.23	918,000	0.16	0.43	5
AHPI	Allied Healthcare Products Inc.	6.280	5.380	6.090	1,487,800	0.660	12.15	7
AIA	S&P Asia 50 Index Ishares	94.75	93.84	94.34	205,300	0.76	0.80	8
AIH	Aesthetic Medical International Holdings	5.350	4.850	5.000	116,400	0.260	4.94	4
AIHS	Senmiao Technology Limited	1.400	1.260	1.320	2,122,100	0.070	5.04	4
AIKI	Alkido Pharma Inc.	1.192	1.080	1.090	4,417,600	0.090	7.63	4
AIMC	Altra Holdings Inc.	59.56	55.91	56.53	567,300	3.30	5.52	7
AINV	Apollo Investment Corporation	12.25	11.92	12.16	444,000	0.12	1.00	7
AIRG	Airgain Inc	20.73	19.23	19.34	95,800	1.49	7.15	7
AIRR	AIRR	37.09	36.33	36.81	22,900	0.52	1.40	6
AIRT	Air T Inc.	21.75	20.86	21.60	12,100	0.45	2.13	5
AIRTP	Air T Inc Funding Alpha Income Trust	25.25	25.00	25.25	500	0.25	1.00	4
AIRTW	AIRTW	0.1699	0.1500	0.1505	162,000	0.0108	6.70	4
AKAM	Akamai Technologies Inc.	107.04	103.22	106.45	3,108,800	3.60	3.50	6
AKBA	Akebia Therapeutics Inc.	3.160	3.040	3.050	4,215,600	0.120	3.79	7
AKER	AKER	2.690	2.490	2.650	513,200	0.040	1.49	6
AKICU	Sports Ventures Acquisition Corp	10.78	10.46	10.46	525,900	0.19	1.78	4
AKRO	AKRO	30.31	28.90	29.24	232,700	0.39	1.35	4
AKTS	Akoustis Technologies Inc	13.83	12.94	13.11	459,200	0.31	2.31	6
AKTX	Akari Therapeutics Plc	3.190	2.560	3.190	1,173,600	0.650	25.59	5
AKU	Akumin Inc	3.040	2.950	2.960	6,700	0.010	0.34	4
AKUS	Akouos Inc	18.47	17.39	17.76	62,300	0.10	0.57	4
ALAC	Alberton Acquisition Corp	15.70	13.52	14.42	265,500	1.56	9.76	4
ALACR	Alberton Acquisition Corp Rights	0.9400	0.8411	0.8413	248,900	0.0187	2.17	4
ALACU	Alberton Acquisition Corporation Unit	15.50	15.50	15.50	100	1.65	11.91	4
ALACW	Alberton Acquisition Corp Warrant	1.850	1.510	1.580	1,317,300	0.050	3.07	4
ALBO	Albireo Pharma Inc.	37.42	35.60	35.60	153,900	1.66	4.46	7
ALCO	Alico Inc.	31.43	30.62	31.00	35,200	0.35	1.12	6
ALDX	Aldeyra Therapeutics Inc.	13.60	12.31	13.37	3,351,100	1.19	9.73	7
ALEC	Alector Inc	17.11	15.71	16.87	795,500	1.33	8.56	4
ALGM	Allegro Microsystems Inc	34.66	31.58	32.72	822,600	0.65	1.95	4
ALGN	Align Technology Inc.	569.66	548.00	567.23	551,600	12.59	2.27	7
ALGS	Aligos Therapeutics Inc	34.43	30.65	31.62	58,500	2.52	7.38	4
ALGT	Allegiant Travel Company	192.76	185.45	185.90	143,800	10.21	5.21	7
ALIM	ALIMERA SCIENCES INC	6.880	5.750	6.600	119,700	0.730	12.44	5
ALJJ	Alj Regional Hldgs	1.364	1.210	1.230	164,700	0.140	10.22	7
ALKS	Alkermes Inc.	22.46	21.46	22.37	2,026,300	0.37	1.68	6
ALLK	Allakos Inc.	132.24	127.51	128.51	283,700	0.04	0.03	5
ALLO	Allogene Therapeutics Inc	33.64	30.81	32.39	1,927,100	1.32	4.25	4
ALLT	Allot Communications Ltd.	15.04	13.14	13.55	1,727,500	1.25	8.45	6
ALNA	Allena Pharmaceuticals Inc.	1.580	1.470	1.480	966,300	0.070	4.52	4
ALNY	Alnylam Pharmaceuticals Inc.	171.01	165.35	166.36	711,600	1.29	0.78	7
ALOT	Astro-Med Inc.	10.96	10.25	10.40	4,800	0.60	5.45	6
ALPN	Alpine Select Ag	13.84	12.96	13.16	94,300	0.73	5.26	7
ALRM	Alarm.Com Holdings Inc.	100.35	96.40	97.61	941,400	2.18	2.18	7
ALRN	American Learning Corp New Yor	2.077	1.810	1.840	5,684,200	0.110	5.64	5
ALRS	ALRS	30.02	28.98	29.01	12,500	0.82	2.75	4
ALSK	Alaska Communications Systems Group Inc.	3.300	3.270	3.290	220,000	0.020	0.61	5
ALT	Altimmune Inc.	13.91	12.71	12.93	1,126,500	0.64	4.72	6
ALTA	Altabancorp	31.37	30.84	31.10	43,700	0.21	0.67	4
ALTM	Alternate Marketing Networks	53.25	48.86	51.91	62,300	1.94	3.88	5
ALTR	Altera Corporation	63.14	59.00	59.90	352,900	1.83	2.96	6
ALTUU	Altitude Acquisition Corp	10.61	10.41	10.54	190,900	0.03	0.28	4
ALTY	Global X Superdividend Alternatives ETF	12.03	11.90	12.02	9,400	0.03	0.21	6
ALVR	Alvarion Ltd.	46.80	42.87	44.93	144,900	0.31	0.69	6
ALXN	Alexion Pharmaceuticals Inc.	157.50	156.42	156.70	2,106,100	0.05	0.03	7
ALXO	Alx Oncology Holdings Inc	84.98	81.23	83.33	111,900	0.32	0.39	5
ALYA	Alithya Group Inc. Class A	2.515	2.470	2.480	9,300	0.050	1.97	4
AMAG	AMAG Pharmaceuticals Inc.	13.76	13.75	13.75	1,534,500	0.02	0.15	7
AMAL	Amalgamated Bk	15.69	15.00	15.60	46,400	0.10	0.65	4
AMAT	Applied Materials Inc.	105.42	101.15	103.14	8,981,200	2.66	2.51	8
AMBA	Ambarella Inc	108.91	103.86	104.35	1,348,500	3.84	3.55	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	32.56	32.42	32.56	200	0.07	0.20	7
AMCI	AMCI	18.30	17.38	17.70	866,800	1.04	5.55	4
AMCIU	Amci Acquisition Corp. Unit	22.25	19.54	20.76	1,100	0.35	1.68	4
AMCIW	Amci Acquisition Corp. Warrant	4.120	3.730	3.900	694,600	0.180	4.41	4
AMD	Advanced Micro Devices	91.59	87.86	88.21	49,340,300	2.58	2.84	7
AMED	Amedisys Inc	294.56	286.82	293.89	123,900	6.03	2.09	7
AMEH	Apollo Medical Holdings Inc	21.99	21.22	21.67	48,500	0.04	0.18	5
AMGN	Amgen Inc.	246.84	240.02	245.49	2,855,200	3.83	1.58	7
AMHC	American Healthways Inc.	10.39	10.30	10.31	49,100	0.05	0.48	4
AMHCU	Amplitude Healthcare Acquisition Corp	11.23	10.65	11.23	1,000	0.58	5.43	4
AMHCW	Amplitude Healthcare Acquisition	1.630	1.400	1.550	61,300	0.090	5.49	4
AMKR	Amkor Technology Inc.	18.70	17.70	18.04	1,126,400	0.70	3.74	6
AMNB	American National Bankshares Inc.	28.59	27.59	27.81	40,200	0.93	3.24	7
AMOT	Allied Motion Technologies Inc.	50.44	49.00	50.22	41,600	0.28	0.55	5
AMPH	American Physicians Service Group Inc.	19.45	18.67	18.69	155,200	0.57	2.96	6
AMRB	American River Bankshares	13.42	13.00	13.00	7,700	0.04	0.31	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	28.73	27.83	28.52	55,500	0.38	1.31	5
AMRN	Amarin Corporation PLC	6.320	6.030	6.070	4,843,800	0.060	0.98	7
AMRS	Amyris Inc.	11.78	10.10	11.29	6,720,800	0.84	8.04	7
AMSC	American Superconductor Corporation	24.50	23.19	23.76	445,700	0.74	3.00	6
AMSF	AMERISAFE Inc.	60.03	57.76	58.00	71,600	1.45	2.44	6
AMST	Amesite Inc	4.638	4.380	4.510	15,400	0.115	2.49	4
AMSWA	American Software Inc.	19.75	19.09	19.56	146,400	0.01	0.05	7
AMTB	Mercantil Bank Holding Class A	16.16	15.04	15.17	19,200	0.83	5.19	4
AMTBB	Mercantil Bank Holding Class B	12.50	12.06	12.50	13,500	0.31	2.54	4
AMTI	Applied Molecular Transport Inc	35.50	32.99	35.01	66,200	0.63	1.83	4
AMTX	Aemetis Inc	4.410	3.560	3.620	8,333,800	0.120	3.43	6
AMWD	American Woodmark Corporation	97.59	94.19	96.66	78,800	0.76	0.78	6
AMYT	Amryt Pharma Plc ADR	13.50	13.25	13.50	4,400	0.05	0.37	4
AMZN	Amazon.com Inc.	3,143	3,095	3,104	4,243,900	23	0.74	8
ANAB	ANAB	27.35	25.81	26.11	461,600	0.48	1.87	7
ANAT	American National Insurance Company	97.82	96.75	97.70	24,700	0.16	0.16	6
ANCN	Anchiano Therapeutics Ltd. ADR	2.350	2.120	2.180	107,800	0.160	6.84	4
ANDAR	Andina Acquisition Corp. II	0.6499	0.3800	0.4000	48,500	0.0900	18.37	6
ANDE	Andersons Inc. (The)	25.63	24.05	24.61	159,100	0.75	2.96	6
ANGL	Fallen Angel HY Bond ETF Vaneck	32.23	32.13	32.17	1,807,900	0.05	0.16	4
ANGO	AngioDynamics Inc.	18.75	17.88	18.01	287,500	0.60	3.22	6
ANIK	Anika Therapeutics Inc.	41.34	39.00	39.23	67,000	1.77	4.32	7
ANIP	Ani Pharmaceuticals Inc.	32.44	31.50	32.13	47,600	0.03	0.09	6
ANIX	Anixa Biosciences Inc.	4.580	4.250	4.450	470,000	0.070	1.60	4
ANNX	Annexon Inc	27.75	23.64	27.45	138,800	3.23	13.34	4
ANPC	Anpac Bio-Medical Science CO ADR	5.800	5.660	5.740	24,700	0.030	0.53	4
ANSS	AYS Inc.	370.57	362.22	364.28	498,100	4.77	1.29	8
ANTE	Airnet Technology Inc.	2.592	2.330	2.450	372,600	0.150	5.77	4
ANY	Sphere 3D Corp	2.360	2.030	2.070	679,000	0.130	5.91	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	29.63	27.56	28.37	271,500	1.23	4.16	7
AOUT	American Outdoor Brands Inc	19.97	18.55	19.73	155,400	0.24	1.20	4
APA	Apache Corp	18.03	17.12	17.27	8,919,000	1.08	5.89	4
APDN	Applied Dna Sciences	12.87	9.13	11.00	11,729,700	2.09	23.46	7
APEI	American Public Education Inc.	31.99	30.83	31.17	72,100	0.46	1.45	7
APEN	Apollo Endosurgery Inc	3.900	3.620	3.900	69,200	0.120	3.17	6
APEX	Apex Global Brands Inc.	7.400	6.630	6.800	301,400	0.024	0.35	4
APHA	Aphria Inc	14.01	12.27	12.42	53,879,800	0.31	2.56	4
API	Agora Inc Ads	39.52	37.08	37.14	1,094,200	1.94	4.96	5
APLS	Apellis Pharmaceuticals Inc.	53.98	51.16	52.40	714,700	1.20	2.24	6
APLT	Applied Therapeutics Inc	22.95	21.25	21.89	95,500	0.10	0.46	4
APM	Aptorum Group Limited Class A	3.312	2.800	3.310	862,300	0.460	16.14	4
APOG	Apogee Enterprises Inc.	37.62	36.57	36.79	428,900	0.69	1.84	4
APOPW	Cellect Biotechnology Ltd	0.2187	0.2184	0.2184	3,200	0.0015	0.68	5
APPF	Appfolio Inc	156.17	151.13	152.92	97,100	0.79	0.51	8
APPN	Appian Corporation	174.54	163.28	169.70	958,900	4.39	2.52	5
APPS	Appiant Technologies Inc	59.80	54.38	55.99	3,260,000	3.98	6.64	8
APRE	Aprea Therapeutics Inc	5.250	5.060	5.150	1,534,800	0.060	1.15	4
APTO	Aptose Biosciences Inc.	4.520	4.325	4.400	709,000	0.010	0.23	7
APTX	Aptinyx Inc.	4.460	3.830	4.120	2,147,400	0.310	8.14	4
APVO	Aptevo Therapeutics Inc.	34.36	32.47	32.51	73,300	1.31	3.87	5
APXT	Apex Technology Acquisition Corporation	17.00	16.02	16.55	2,219,800	0.40	2.36	4
APXTU	Apex Technology Acquisition Corp	19.42	18.46	18.50	3,700	0.75	3.91	4
APXTW	Apex Technology Acquisition Corporation	4.909	4.560	4.600	380,200	0.180	3.77	4
APYX	Apyx Medical Corp.	10.000	8.950	9.920	256,800	0.660	7.13	4
AQB	Aquabounty Technologies Inc.	11.84	10.43	11.00	2,824,000	0.36	3.17	5
AQMS	Aqua Metals Inc.	3.860	3.570	3.720	2,422,600	0.050	1.33	6
AQST	Aquestive Therapeutics Inc.	5.590	5.240	5.330	626,100	0.190	3.44	4
ARAV	Aravive Inc.	5.920	5.648	5.860	67,200	0.150	2.63	4
ARAY	Accuray Incorporated	4.965	4.630	4.750	677,800	0.220	4.43	6
ARBG	Aequi Acquisition Corp	10.48	10.39	10.45	4,300	0.00	0.00	4
ARBGU	Aequi Acquisition Corp	10.88	10.70	10.71	21,400	0.12	1.11	4
ARBGW	Aequi Acquisition Corp. Warrants	2.050	1.610	1.850	54,700	0.039	2.04	4
ARCB	Arcbest Corp.	47.61	46.29	47.40	93,200	0.51	1.06	6
ARCC	Ares Capital Corporation	17.27	17.01	17.20	1,588,600	0.13	0.76	7
ARCE	Arco Platform Limited Class A	38.32	36.97	37.74	75,800	0.33	0.88	5
ARDS	Aridis Pharmaceuticals Inc.	7.270	7.000	7.100	14,700	0.120	1.72	4
ARDX	Ardelyx Inc.	6.990	6.780	6.820	407,400	0.110	1.59	7
AREC	American Resources Corp	2.340	2.017	2.060	2,782,100	0.140	6.36	4
ARKO	Arko Corp	8.390	8.180	8.260	183,000	0.160	1.90	4
ARKOW	Arko Corp. WT	1.430	1.350	1.430	115,900	0.090	6.70	4
ARKR	Ark Restaurants Corp.	20.20	19.02	19.68	52,800	0.38	1.97	5
ARLP	Alliance Resource Partners L.P.	5.700	5.460	5.520	563,200	0.170	2.99	6
ARNA	Arena Pharmaceuticals Inc.	81.81	79.00	80.50	471,200	0.06	0.07	6
AROW	Arrow Financial Corporation	31.34	30.68	31.08	21,100	0.35	1.11	5
ARPO	Aerpio Pharmaceuticals Inc	1.220	1.190	1.200	1,085,800	0.020	1.64	4
ARQT	Arcutis Biotherapeutics Inc	29.74	27.37	28.63	241,400	0.14	0.49	4
ARRY	Array BioPharma Inc.	48.60	45.02	45.93	1,411,700	2.53	5.22	7
ARTL	The Aristotle Corporation	1.0500	0.9410	0.9699	2,158,700	0.0401	3.97	6
ARTLW	Artelo Biosciences Inc WT	0.3255	0.2801	0.2896	44,600	0.0204	6.58	4
ARTNA	Artesian Resources Corporation	38.95	38.10	38.70	13,100	0.19	0.49	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.960	2.911	2.930	2,200	0.040	1.35	5
ARVN	Arvinas Inc.	92.46	85.73	90.60	649,800	2.89	3.29	5
ARWR	Arrowhead Research Corporation	84.35	80.52	80.74	650,600	2.12	2.56	7
ARYA	Arya Sciences Acquisiton Corp Class A	12.07	11.35	11.50	45,800	0.46	3.85	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	30.39	30.23	30.34	200	0.33	1.09	7
ASLE	Aersale Corp	15.75	14.74	15.19	24,200	0.07	0.46	4
ASLEW	Aersale Corp WT	2.800	2.590	2.590	161,500	0.130	4.78	4
ASLN	Aslan Pharmaceuticals Limited ADR	1.960	1.880	1.920	201,400	0.020	1.05	4
ASMB	Assembly Biosciences Inc.	6.340	6.101	6.130	614,100	0.090	1.45	7
ASML	ASML Holding N.V.	536.85	525.36	527.50	869,200	17.15	3.15	7
ASND	Ascendis Pharma A/S	162.63	152.47	157.93	359,000	4.08	2.52	9
ASO	Academy Sports and Outdoors Inc	22.72	21.67	22.18	769,800	0.39	1.73	4
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	12.22	11.96	12.22	27,600	0.10	0.81	7
ASPU	Aspen Group Inc	10.000	9.660	9.790	146,200	0.160	1.61	6
ASRT	Assertio Therapeutics Inc.	0.6298	0.5700	0.5901	6,372,400	0.0399	6.33	4
ASRV	AmeriServ Financial Inc.	3.800	3.308	3.614	26,100	0.214	6.30	5
ASRVP	AmeriServ Financial Inc.	28.90	28.44	28.90	1,200	0.16	0.56	4
ASTC	ASTROTECH CORPORATION	2.520	2.250	2.300	2,316,800	0.280	10.85	5
ASTE	Astec Industries Inc.	67.50	65.51	67.06	125,800	0.27	0.40	6
ASUR	Forgent Networks Inc	7.500	7.280	7.420	39,300	0.010	0.13	6
ASYS	Amtech Systems Inc.	7.415	7.010	7.150	27,700	0.070	0.97	7
ATAX	America First Tax Exempt Investors L.P.	4.430	4.300	4.380	234,200	0.030	0.69	8
ATCX	Atlas Technical Consultants Inc.	10.45	9.80	10.08	44,900	0.02	0.20	4
ATCXW	Atlas Technical Consultants Inc.	0.9100	0.9000	0.9000	700	0.1100	10.89	4
ATEC	Alphatec Holdings Inc.	14.69	13.92	14.25	695,300	0.38	2.60	7
ATEX	Pdvwireless	38.39	36.68	38.06	106,200	0.08	0.21	5
ATHA	Athira Pharma Inc	27.25	24.76	26.55	257,400	0.24	0.90	4
ATHE	Alterity Therapeutics Ltd.	1.710	1.600	1.600	374,500	0.160	9.09	4
ATHX	Athersys Inc.	2.080	1.900	1.920	1,700,600	0.090	4.48	6
ATIF	Atif Holdings Limited	1.080	0.970	1.040	1,725,200	0.010	0.95	4
ATLO	Ames National Corporation	24.99	24.60	24.91	20,400	0.17	0.68	6
ATNF	180 Life Sciences Corp	3.180	2.950	3.090	1,506,200	0.030	0.96	4
ATNFW	180 Life Sciences Corp WT	0.4100	0.3850	0.3950	115,200	0.0050	1.28	4
ATNI	Atlantic Tele-Network Inc.	47.88	46.22	47.03	33,300	0.49	1.03	5
ATNX	Athenex Inc.	11.63	11.07	11.11	475,800	0.55	4.72	5
ATOM	Atomera Inc	31.74	27.90	28.66	1,188,100	1.94	6.34	7
ATRA	Atara Biotherapeutics Inc.	19.19	18.34	18.61	930,500	0.24	1.27	8
ATRC	AtriCure Inc.	57.37	52.81	56.60	624,900	1.54	2.65	6
ATRI	ATRION Corporation	734.00	703.00	734.00	6,300	25.45	3.59	6
ATRO	Astronics Corporation	14.18	13.80	14.14	334,100	0.24	1.67	7
ATSG	Air Transport Services Group Inc	27.87	27.18	27.46	343,400	0.30	1.08	7
ATVI	Activision Blizzard Inc	90.75	88.57	90.69	8,461,500	0.70	0.78	8
ATXI	Avenue Therapeutics Inc.	6.390	6.070	6.230	96,600	0.070	1.11	6
AUB	Atlantic Union Bancshares Corp.	37.09	36.27	36.48	239,100	0.75	2.01	5
AUBAP	Atlantic Union Bankshares Corp	27.13	26.93	26.93	16,100	0.02	0.07	4
AUBN	Auburn National Bancorporation Inc.	41.86	41.32	41.86	1,300	0.20	0.48	5
AUDC	AudioCodes Ltd.	31.47	30.02	30.72	464,800	0.08	0.26	8
AUPH	Aurinia Pharmaceuticals Inc.	14.67	13.24	13.31	5,386,100	1.15	7.95	8
AUTL	Autolus Therapeutics Plc ADR	9.090	8.640	9.020	150,400	0.090	1.01	4
AUTO	Autoweb Inc.	2.750	2.560	2.590	198,500	0.160	5.82	5
AUVI	Applied Uv Inc	5.100	4.830	4.870	106,700	0.180	3.56	4
AVAV	AeroVironment Inc.	125.00	114.50	116.64	614,700	8.65	6.90	6
AVCO	Avalon Globocare	1.200	1.128	1.130	331,700	0.050	4.24	4
AVCT	Avocent Corporation	9.180	8.250	8.910	117,700	0.340	3.97	6
AVCTW	American Virtual Cloud Tech Inc.	0.9600	0.6900	0.9400	226,700	0.2000	27.03	4
AVDL	Avadel Pharmaceuticals Plc	6.700	6.385	6.670	270,700	0.060	0.91	7
AVEO	AVEO PHARMACEUTICALS INC.	8.420	8.040	8.180	376,700	0.030	0.37	6
AVGO	AVAGO TECHNOLOGIES	450.00	440.66	445.85	1,816,700	6.22	1.38	5
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,448	1,440	1,447	6,900	19	1.26	5
AVGR	Avinger Inc.	1.890	1.410	1.470	133,655,100	0.360	32.43	6
AVID	Avid Technology Inc.	16.76	15.93	16.27	287,300	0.31	1.87	5
AVIR	Aviragen Therapeutics Inc.	57.19	50.47	53.44	142,300	1.34	2.57	6
AVNW	AVIAT NETWORKS INC	36.19	34.36	35.57	50,500	0.22	0.62	7
AVO	Mission Produce Inc	15.93	15.42	15.64	159,500	0.02	0.13	4
AVRO	Avrobio Inc. Common Stock	15.29	14.28	14.39	738,200	0.55	3.68	4
AVT	Avnet Inc	38.83	38.10	38.61	847,500	0.07	0.18	5
AVXL	Anavex Life Sciences	6.240	5.720	5.820	805,100	0.100	1.69	6
AWH	Aspira Womans Health Inc.	6.546	5.990	6.240	435,000	0.270	4.15	4
AWRE	Aware Inc.	4.500	4.350	4.440	75,100	0.050	1.14	6
AXAS	Abraxas Petroleum Corporation	2.830	2.590	2.590	502,800	0.150	5.47	6
AXGN	Lectec Corp	19.68	18.50	18.74	234,500	0.63	3.25	5
AXGT	Axovant Sciences Ltd	2.170	2.070	2.100	490,900	0.050	2.33	4
AXLA	Axcella Health Inc	5.883	5.470	5.690	68,900	0.050	0.87	4
AXNX	Axonics Modulation Technologies	52.50	51.02	51.70	386,500	1.05	1.99	5
AXSM	Axsome Therapeutics Inc.	80.42	76.42	76.75	234,900	3.14	3.93	4
AXTI	AXT Inc	12.28	11.55	11.59	349,900	0.76	6.15	7
AY	Atlantica Yield Plc	44.99	43.21	44.00	887,700	1.13	2.50	7
AYLA	Ayala Pharmaceuticals Inc	12.99	12.36	12.94	17,800	0.65	5.29	4
AYRO	Ayro Inc.	7.220	6.500	6.660	1,840,500	0.430	6.06	4
AYTU	Aytu Bioscience Inc	7.600	7.170	7.440	523,700	0.050	0.68	7
AZN	Astrazeneca Plc	51.56	51.13	51.34	9,523,900	0.05	0.10	5
AZPN	Aspen Technology, Inc.	145.00	140.99	141.80	444,700	0.40	0.28	7
AZRX	Azurrx Biopharma	0.8755	0.8445	0.8700	2,036,300	0.0200	2.25	6
AZYO	Aziyo Biologics Inc Cl A	15.90	14.91	14.99	15,100	0.63	4.03	4