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

Wednesday, 27 May 2020

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.0350	0.9700	0.9700	23,600	0.1100	10.19	4
AAL	AAL	15.79	14.46	14.75	42,519,000	15.10	50.59	8
AAME	Atlantic American Corporation	2.610	2.315	2.550	2,600	0.470	22.60	6
AAOI	Applied Optoelectronics Inc.	8.270	7.588	7.720	1,214,600	3.800	32.99	3
AAON	AAON Inc.	55.76	50.56	51.68	420,400	3.37	6.12	6
AAPL	Apple Inc.	278.09	263.00	266.17	71,507,300	53.09	16.63	8
AAWW	Atlas Air Worldwide Holdings	22.56	20.26	20.83	1,148,400	6.25	23.08	8
AAXJ	iShares Trust	65.75	63.94	64.79	2,761,200	8.06	11.06	8
AAXN	Axon Inc	70.52	62.66	66.11	1,024,300	20.99	24.10	8
ABCB	Ameris Bancorp	30.00	27.07	27.08	409,400	14.27	34.51	8
ABEO	Abeona Therapeutics Inc.	2.560	2.230	2.360	1,507,000	0.800	25.32	4
ABIO	ARCA BIOPHARMA INC.	4.000	3.380	3.390	32,000	1.980	36.87	7
ABMD	ABIOMED Inc.	159.05	147.07	156.37	1,039,900	19.72	11.20	8
ABTX	Allegiance Bancshares Inc.	30.34	26.58	26.76	147,400	11.48	30.02	7
ABUS	Arbutus Biopharma Corporation	2.900	2.660	2.760	255,100	0.350	11.25	6
ACAD	ACADIA Pharmaceuticals Inc.	40.11	37.69	39.32	1,200,300	4.51	10.29	6
ACAMW	Acamar Partners Acquisition Corp WT	0.8300	0.8300	0.8300	400	0.0300	3.75	4
ACBI	Atlantic Capital Bancshares In	15.85	14.72	14.90	90,100	4.50	23.20	5
ACER	Acer Therapeutics Inc.	3.350	3.120	3.150	49,700	1.560	33.12	7
ACGL	Arch Capital Group Ltd.	38.42	36.12	36.65	1,661,900	11.11	23.26	7
ACGLO	Arch Capital Group Ltd. ADR	25.64	25.21	25.34	36,000	1.30	4.88	7
ACGLP	Arch Capital Group Ltd	25.10	24.77	24.93	78,300	1.14	4.37	4
ACHV	Achieve Life Sciences Inc.	0.4600	0.4000	0.4300	590,500	0.0986	18.65	7
ACIA	Acacia Communications	64.15	62.01	62.78	1,438,800	6.04	8.78	7
ACIW	ACI Worldwide Inc.	30.15	26.78	28.94	1,443,800	6.38	18.06	8
ACLS	Axcelis Technologies Inc.	22.85	21.14	21.85	334,600	6.96	24.16	4
ACMR	A.C. Moore Arts & Crafts Inc.	29.31	27.00	27.01	565,600	12.26	31.22	7
ACNB	Acnb Corp	30.69	27.74	28.06	16,000	7.66	21.44	7
ACOR	Acorda Therapeutics Inc.	1.120	1.030	1.040	1,260,900	0.940	47.47	7
ACRS	Aclaris Therapeutics Inc.	1.0920	0.9800	0.9903	355,600	0.3597	26.64	6
ACRX	Acelrx Pharmaceuticals	1.380	1.280	1.310	658,600	0.390	22.94	5
ACT	Advisorshares Vice ETF	21.41	20.88	21.03	5,800	4.50	17.62	8
ACTG	Acacia Research Corporation	2.220	2.090	2.160	448,400	0.290	11.84	5
ACTT	ACT Teleconferencing Inc.	10.11	10.05	10.10	2,649,500	0.07	0.69	4
ACTTW	Act II Global Acquisition Corp. WT	1.260	1.260	1.260	600	0.030	2.33	4
ACWI	iShares MSCI ACWI Index Fund	68.90	66.55	66.79	15,532,700	14.33	17.67	8
ACWX	iShares MSCI ACWI ex US Index Fund	41.66	40.46	40.50	1,541,900	8.49	17.33	8
ADAP	Adaptimmune Ltd	3.320	2.940	2.960	562,800	1.190	28.67	7
ADBE	Adobe Systems Incorporated	322.44	305.33	305.79	5,288,600	63.49	17.19	9
ADES	ADA-ES Inc.	8.740	7.690	7.750	221,800	4.220	35.25	4
ADIL	Adial Pharmaceuticals Inc	1.450	1.300	1.330	39,800	0.370	21.76	4
ADMA	Adma Biologics	2.910	2.590	2.670	2,439,900	0.920	25.63	7
ADMP	Adamis Pharmaceuticl	0.5000	0.4503	0.4700	470,800	0.2295	32.81	3
ADMS	Adamas Pharmaceuticals Inc.	3.670	3.330	3.350	357,800	2.260	40.29	8
ADP	AUTOMATIC DATA PROCS	155.22	146.28	150.92	4,551,400	26.93	15.14	8
ADPT	Adaptec Inc.	25.60	23.50	24.60	1,327,600	6.72	21.46	5
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	37.42	36.57	36.62	47,500	7.19	16.40	8
ADRO	Aduro Biotech Inc.	3.175	2.910	3.070	887,400	0.260	9.25	7
ADSK	Autodesk Inc.	164.81	156.71	160.05	3,108,600	45.87	22.28	8
ADTN	ADTRAN Inc.	7.390	6.900	7.070	210,100	1.840	20.65	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	75.21	70.03	70.43	170,400	30.44	30.18	8
ADVM	Adverum Biotechnologies Inc.	11.62	9.78	10.01	1,840,300	4.23	29.71	8
ADXS	ADXS	0.7400	0.7000	0.7332	2,416,900	0.3668	33.35	6
AEHR	Aehr Test Systems	1.790	1.600	1.640	82,100	0.570	25.79	3
AEIS	Advanced Energy Industries Inc.	61.77	54.22	54.51	322,900	20.46	27.29	7
AEMD	Aethlon Medical Inc	3.000	2.000	2.720	3,252,600	0.140	5.43	7
AERI	Aerie Pharmaceuticals Inc.	14.85	13.73	14.50	1,022,100	5.86	28.78	7
AESE	Allied Esports Entertainment Inc.	2.500	2.070	2.090	22,900	0.190	8.33	4
AEY	ADDvantage Technologies Group Inc.	3.000	2.500	2.700	321,200	0.120	4.26	7
AEYE	Audioeye Inc	3.990	3.500	3.500	29,900	1.480	29.72	4
AEZS	AEterna Zentaris Inc.	0.7700	0.6600	0.6900	347,500	0.4700	40.52	6
AFIN	American Finance Trust Inc. Class A	9.660	8.960	9.180	818,700	4.010	30.40	4
AFINP	American Finance Trust Inc Pfd Ser A	24.50	22.82	22.82	132,300	2.87	11.17	4
AFMD	Affimed Therapeutics B.V.	2.150	1.980	2.000	866,700	0.630	23.95	8
AFYA	Afya Ltd	22.19	19.33	21.38	741,800	6.00	21.91	4
AGEN	Antigenics Inc.	2.510	2.250	2.350	4,498,200	1.430	37.83	8
AGFS	Agrofresh Solutions Inc.	2.040	1.840	1.990	61,100	0.400	16.74	6
AGFSW	Agrofresh Solutions Inc.	0.0080	0.0035	0.0035	237,200	0.0027	43.55	8
AGIO	Agios Pharmaceuticals Inc.	46.71	42.61	44.25	531,000	4.54	9.31	7
AGLE	Aeglea Biotherapeutics	6.290	5.930	6.130	63,700	2.220	26.59	7
AGMH	Agm Group Holdings Inc. Class A	15.30	15.11	15.18	3,700	0.13	0.88	4
AGNC	American Capital Agency Corp.	16.23	15.43	15.59	12,988,500	3.36	17.73	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.38	24.25	24.35	89,000	1.63	6.27	4
AGNCN	Agnc Investment Corp.	25.06	23.50	24.89	117,600	1.39	5.29	6
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	24.99	24.30	24.40	191,000	1.60	6.15	4
AGND	AGND	38.12	37.82	37.87	12,700	2.98	7.28	6
AGRX	Agile Therapeutics Inc	2.400	2.050	2.180	3,933,000	2.240	50.68	7
AGTC	Applied Genetic Technologies Co	4.800	3.750	3.770	405,700	1.370	26.65	7
AGYS	Agilysys Inc.	25.98	24.14	24.25	236,400	12.29	33.63	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.34	46.86	47.10	42,300	0.95	1.98	6
AHCO	Adapthealth Corp. Cl. A	15.96	14.61	15.24	124,300	0.76	4.75	4
AHPI	Allied Healthcare Products Inc.	17.75	11.88	13.29	775,200	11.04	490.67	8
AIA	S&P Asia 50 Index Ishares	59.76	57.80	59.13	196,000	7.09	10.71	8
AIH	Aesthetic Medical International Holdings	10.200	9.200	9.510	158,000	1.460	18.14	4
AIHS	Senmiao Technology Limited	0.4499	0.4200	0.4201	72,300	0.1499	26.30	4
AIMC	Altra Holdings Inc.	24.12	21.33	21.68	729,500	13.32	38.06	7
AIMT	Aimmune Therapeutics Inc.	20.00	18.60	18.60	1,651,800	10.83	36.80	6
AINV	Apollo Investment Corporation	14.56	13.07	13.07	2,332,800	3.98	23.34	8
AIRG	Airgain Inc	7.460	7.050	7.140	49,700	1.860	20.67	7
AIRR	AIRR	23.69	22.56	22.57	16,100	6.56	22.52	6
AIRT	Air T Inc.	18.39	18.39	18.39	200	1.15	5.89	6
AIRTP	Air T Inc Funding Alpha Income Trust	24.60	23.91	24.25	2,500	1.00	3.96	4
AIRTW	AIRTW	0.0702	0.0700	0.0700	122,300	0.0100	16.67	4
AKAM	Akamai Technologies Inc.	86.68	82.46	82.62	1,898,100	13.76	14.28	7
AKBA	Akebia Therapeutics Inc.	8.920	7.500	8.050	1,686,200	1.030	11.34	7
AKCA	Akcea Therapeutics Inc.	15.91	13.94	14.13	378,400	3.39	19.35	7
AKER	AKER	2.430	2.150	2.320	192,400	0.900	27.95	7
AKRO	AKRO	24.21	21.78	22.05	185,900	4.99	18.45	4
AKRX	Akorn Inc.	0.9500	0.7900	0.8000	1,932,100	0.6600	45.21	7
AKTS	Akoustis Technologies Inc	6.000	5.520	5.550	685,000	2.020	26.68	5
AKTX	Akari Therapeutics Plc	1.800	1.690	1.700	257,700	0.130	7.10	3
ALBO	Albireo Pharma Inc.	21.98	20.20	20.27	126,800	4.46	18.03	7
ALCO	Alico Inc.	31.18	29.99	30.80	23,700	4.69	13.21	6
ALDX	Aldeyra Therapeutics Inc.	3.405	2.950	2.980	287,100	2.330	43.88	7
ALEC	Alector Inc	27.74	25.87	26.13	388,800	3.93	13.07	4
ALGN	Align Technology Inc.	221.50	202.95	216.84	1,313,600	47.59	18.00	7
ALGRR	Allegro Merger Corp. Right	0.3200	0.3200	0.3200	100	0.0700	17.95	4
ALGRW	Allegro Merger Corp. Warrant	0.1775	0.1388	0.1473	6,500	0.0627	29.86	4
ALGT	Allegiant Travel Company	120.22	115.00	118.40	376,600	45.58	27.80	8
ALIM	ALIMERA SCIENCES INC	6.670	5.440	5.710	45,100	0.930	14.01	5
ALJJ	Alj Regional Hldgs	0.8424	0.7501	0.7501	16,900	0.4099	35.34	6
ALKS	Alkermes Inc.	18.32	17.24	17.44	2,598,200	1.65	8.64	8
ALLK	Allakos Inc.	61.37	56.41	59.30	269,200	7.76	11.57	4
ALLO	Allogene Therapeutics Inc	26.72	24.75	25.32	730,700	1.86	7.93	4
ALLT	Allot Communications Ltd.	9.720	9.080	9.510	313,400	3.180	25.06	6
ALNA	Allena Pharmaceuticals Inc.	1.740	1.290	1.390	457,300	1.080	43.72	4
ALNY	Alnylam Pharmaceuticals Inc.	111.40	106.08	109.96	910,900	19.59	15.12	6
ALOT	Astro-Med Inc.	10.500	9.600	9.680	17,600	3.210	24.90	6
ALPN	Alpine Select Ag	3.210	3.003	3.150	16,600	0.150	5.00	6
ALRM	Alarm.Com Holdings Inc.	43.30	38.81	38.94	666,100	7.81	16.71	7
ALRN	American Learning Corp New Yor	0.5700	0.4721	0.4940	215,600	0.1861	27.36	4
ALRS	ALRS	18.26	16.57	17.10	32,200	4.73	21.67	4
ALSK	Alaska Communications Systems Group Inc.	1.940	1.740	1.750	316,000	0.360	17.06	4
ALT	Altimmune Inc.	3.990	3.110	3.160	2,225,500	1.380	77.53	6
ALTM	Alternate Marketing Networks	1.220	1.000	1.010	709,200	1.060	51.21	4
ALTR	Altera Corporation	29.87	27.98	28.21	312,600	9.40	24.99	6
ALTY	Global X Superdividend Alternatives ETF	13.00	12.03	12.26	72,500	2.65	17.79	7
ALXN	Alexion Pharmaceuticals Inc.	90.39	85.07	86.42	3,089,600	15.95	15.58	7
ALYA	Alithya Group Inc. Class A	2.640	2.280	2.450	25,600	0.680	21.73	4
AMAG	AMAG Pharmaceuticals Inc.	7.920	7.000	7.220	998,700	2.280	24.00	6
AMAL	Amalgamated Bk	15.69	13.73	14.45	104,200	4.21	22.56	4
AMAT	Applied Materials Inc.	55.33	52.00	52.07	10,301,500	12.40	19.23	7
AMBA	Ambarella Inc	47.66	43.72	43.80	1,208,400	23.60	35.01	3
AMCA	Ishares Russell 1000 Pure U.S. Revenue	25.85	25.77	25.77	500	5.39	17.30	7
AMCI	AMCI	10.18	10.15	10.18	83,700	0.01	0.10	4
AMCIW	Amci Acquisition Corp. Warrant	0.3500	0.3500	0.3500	400	0.0800	18.60	4
AMD	Advanced Micro Devices	46.34	42.51	43.27	80,490,800	10.50	19.53	8
AMED	Amedisys Inc	169.27	161.57	166.70	361,000	28.47	14.59	8
AMEH	Apollo Medical Holdings Inc	15.46	14.80	14.93	63,100	3.88	20.63	5
AMGN	Amgen Inc.	203.62	190.75	198.37	4,065,500	30.72	13.41	8
AMHC	American Healthways Inc.	9.760	9.760	9.760	200,000	0.180	1.81	4
AMKR	Amkor Technology Inc.	9.190	8.585	8.610	1,213,600	4.640	35.02	7
AMNB	American National Bankshares Inc.	28.28	25.26	25.42	27,000	10.71	29.64	7
AMOT	Allied Motion Technologies Inc.	36.21	32.33	33.17	62,000	13.03	28.20	5
AMPH	American Physicians Service Group Inc.	15.28	14.52	14.56	302,900	5.41	27.09	8
AMRB	American River Bankshares	12.05	11.80	11.99	12,600	2.69	18.32	6
AMRH	AMRH	1.090	1.020	1.030	48,600	0.330	24.26	5
AMRHW	Ameri Holdings Inc. Warrant	0.0500	0.0496	0.0499	15,100	0.0384	333.91	6
AMRK	AMRK	9.780	8.550	9.280	27,500	0.630	7.28	5
AMRN	Amarin Corporation PLC	14.20	13.25	13.97	8,683,100	3.95	22.04	8
AMRS	Amyris Inc.	3.360	3.050	3.060	2,511,900	0.550	15.24	7
AMSC	American Superconductor Corporation	7.170	6.230	6.260	244,600	1.130	15.29	7
AMSF	AMERISAFE Inc.	65.87	62.80	63.94	112,300	5.41	7.80	8
AMSWA	American Software Inc.	15.50	14.25	14.65	145,100	0.08	0.55	8
AMTB	Mercantil Bank Holding Class A	15.93	14.01	14.14	30,600	5.15	26.70	4
AMTBB	Mercantil Bank Holding Class B	13.05	13.05	13.05	300	1.45	10.00	4
AMTD	TD Ameritrade Holding Corporation	32.59	30.34	30.41	7,951,400	19.37	38.91	8
AMTX	Aemetis Inc	0.7100	0.6500	0.6574	35,200	0.1526	18.84	5
AMWD	American Woodmark Corporation	80.81	76.03	77.03	114,000	37.25	32.60	6
AMZN	Amazon.com Inc.	1,863	1,761	1,801	7,798,100	351	16.33	9
ANAB	ANAB	17.36	15.78	16.56	553,200	0.75	4.74	8
ANAT	American National Insurance Company	95.08	90.72	92.00	53,300	16.16	14.94	7
ANCN	Anchiano Therapeutics Ltd. ADR	1.0100	0.8521	0.8940	1,100	0.3860	30.16	4
ANDE	Andersons Inc. (The)	18.64	17.11	17.14	230,700	7.10	29.29	7
ANGL	Fallen Angel HY Bond ETF Vaneck	27.82	27.09	27.43	1,663,100	2.90	9.56	4
ANGO	AngioDynamics Inc.	11.60	10.75	11.16	367,900	1.86	14.29	6
ANIK	Anika Therapeutics Inc.	40.09	37.48	37.53	263,200	4.32	10.32	8
ANIP	Ani Pharmaceuticals Inc.	41.84	39.03	40.17	117,800	25.58	38.90	6
ANIX	Anixa Biosciences Inc.	2.540	2.260	2.340	163,900	1.160	33.14	4
ANPC	Anpac Bio-Medical Science CO ADR	8.500	8.500	8.500	900	1.440	14.49	4
ANSS	AYS Inc.	231.51	216.70	222.41	1,058,600	65.87	22.85	9
ANTE	Airnet Technology Inc.	0.9201	0.8800	0.8800	47,500	0.1300	12.87	4
ANY	Sphere 3D Corp	0.6700	0.5501	0.5989	40,300	0.1911	24.19	3
AOBC	American Outdoor Brands Corp.	6.790	6.060	6.310	1,669,900	3.830	37.77	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	10.220	9.400	9.670	151,800	1.370	12.41	7
APDN	Applied Dna Sciences	4.510	4.060	4.230	488,900	0.750	21.55	6
APEI	American Public Education Inc.	23.50	21.42	21.57	84,200	2.70	11.12	7
APEN	Apollo Endosurgery Inc	2.439	2.110	2.325	15,100	0.725	23.77	6
APEX	Apex Global Brands Inc.	0.5000	0.4600	0.4800	51,500	0.2458	33.87	4
APLS	Apellis Pharmaceuticals Inc.	34.80	30.92	30.93	1,065,700	12.44	28.68	6
APLT	Applied Therapeutics Inc	40.00	34.04	34.28	287,200	18.72	35.32	4
APM	Aptorum Group Limited Class A	3.910	3.440	3.470	39,900	11.840	77.34	4
APOG	Apogee Enterprises Inc.	28.73	24.33	24.58	303,200	8.50	25.70	4
APPF	Appfolio Inc	114.94	105.79	106.54	257,700	31.16	22.63	9
APPN	Appian Corporation	45.39	40.25	43.35	1,297,200	11.03	20.28	5
APPS	Appiant Technologies Inc	6.740	5.970	6.140	3,154,800	0.240	4.07	8
APRE	Aprea Therapeutics Inc	38.00	32.74	32.86	103,300	1.76	5.08	4
APTO	Aptose Biosciences Inc.	7.540	7.100	7.320	906,600	0.340	4.44	8
APTX	Aptinyx Inc.	2.890	2.600	2.670	184,500	0.830	23.71	4
APVO	Aptevo Therapeutics Inc.	0.3800	0.3301	0.3401	773,300	0.1699	33.31	4
APXTU	Apex Technology Acquisition Corp	10.69	10.44	10.45	5,800	0.15	1.41	4
APXTW	Apex Technology Acquisition Corporation	1.750	1.400	1.400	10,900	0.100	7.69	4
APYX	Apyx Medical Corp.	5.998	5.470	5.730	81,700	2.290	28.55	4
AQB	Aquabounty Technologies Inc.	2.060	1.860	1.910	107,400	0.390	25.66	3
AQMS	Aqua Metals Inc.	0.7500	0.6700	0.6900	336,600	0.0700	9.21	4
AQST	Aquestive Therapeutics Inc.	3.630	3.160	3.190	648,600	1.410	30.65	4
ARAV	Aravive Inc.	7.500	6.500	6.510	193,100	3.410	34.38	4
ARAY	Accuray Incorporated	2.660	2.500	2.520	541,200	1.080	30.00	6
ARCB	Arcbest Corp.	19.70	18.06	19.13	402,700	3.87	16.83	6
ARCC	Ares Capital Corporation	16.80	15.50	16.37	7,476,000	2.84	14.78	8
ARCE	Arco Platform Limited Class A	49.43	47.05	47.82	276,500	2.22	4.44	4
ARDS	Aridis Pharmaceuticals Inc.	7.390	5.600	7.230	5,500	1.120	18.33	4
ARDX	Ardelyx Inc.	6.160	5.590	6.100	1,236,700	1.330	17.90	8
AREC	American Resources Corp	1.0200	0.8000	0.8800	107,500	0.3800	76.00	4
ARKR	Ark Restaurants Corp.	18.50	17.52	17.52	4,400	5.74	24.68	5
ARLP	Alliance Resource Partners L.P.	5.560	4.760	4.930	1,633,200	2.880	36.88	7
ARNA	Arena Pharmaceuticals Inc.	43.42	41.27	43.00	904,000	9.04	17.37	7
AROW	Arrow Financial Corporation	30.42	28.04	28.24	66,100	6.63	19.01	7
ARPO	Aerpio Pharmaceuticals Inc	0.6299	0.5800	0.5924	188,300	0.0476	7.44	4
ARQT	Arcutis Biotherapeutics Inc	30.55	27.11	28.36	119,600	2.12	8.08	4
ARTL	The Aristotle Corporation	1.2000	0.9600	1.0000	79,700	0.4200	29.58	6
ARTLW	Artelo Biosciences Inc WT	0.2450	0.2150	0.2150	300	0.1650	43.42	4
ARTNA	Artesian Resources Corporation	35.34	34.56	35.32	35,800	1.83	4.93	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.150	1.910	1.940	9,500	0.160	7.62	5
ARVN	Arvinas Inc.	47.15	44.32	46.59	468,900	3.74	7.43	4
ARWR	Arrowhead Research Corporation	33.20	29.20	30.00	2,175,200	11.58	27.85	7
ARYAU	Arya Sciences Acquisiton Corp. Unit	11.46	11.40	11.40	4,100	0.27	2.33	4
ARYAW	ARYAW	2.300	2.200	2.200	1,000	0.250	12.82	4
ASET	Flexshares Real Assets Allocati	26.77	26.56	26.56	400	4.68	14.99	7
ASFI	Asta Funding Inc.	9.840	9.150	9.400	27,500	0.910	8.83	5
ASLN	Aslan Pharmaceuticals Limited ADR	2.150	1.820	1.880	304,300	0.230	10.90	4
ASMB	Assembly Biosciences Inc.	19.72	17.28	17.53	259,700	2.91	14.24	7
ASML	ASML Holding N.V.	276.37	263.86	263.91	1,759,600	52.10	16.49	8
ASNA	The Dress Barn Inc.	2.870	2.650	2.870	382,900	1.870	39.45	5
ASND	Ascendis Pharma A/S	130.50	123.96	126.09	169,700	16.67	11.68	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	10.030	8.065	8.230	282,100	11.350	57.97	7
ASPU	Aspen Group Inc	8.300	7.790	7.800	149,600	2.290	22.70	5
ASRT	Assertio Therapeutics Inc.	1.160	1.020	1.070	1,445,100	0.280	20.74	4
ASRV	AmeriServ Financial Inc.	3.950	3.750	3.800	66,200	0.360	8.65	6
ASRVP	AmeriServ Financial Inc.	28.50	27.61	28.50	1,100	0.20	0.71	4
ASTC	ASTROTECH CORPORATION	1.590	1.330	1.520	31,200	0.400	20.83	3
ASTE	Astec Industries Inc.	34.84	32.35	32.91	175,600	12.06	26.82	6
ASUR	Forgent Networks Inc	6.870	6.150	6.190	78,500	2.530	29.01	6
ASYS	Amtech Systems Inc.	4.570	4.350	4.420	51,400	0.880	16.60	7
ATAX	America First Tax Exempt Investors L.P.	7.340	7.000	7.090	354,100	0.730	9.34	9
ATEC	Alphatec Holdings Inc.	5.200	4.740	4.910	1,014,500	1.670	25.38	8
ATEX	Pdvwireless	47.40	45.07	46.56	161,500	1.22	2.55	4
ATHE	Alterity Therapeutics Ltd.	0.6100	0.5600	0.5752	41,000	0.1783	23.66	4
ATHX	Athersys Inc.	1.930	1.180	1.410	7,172,500	0.060	4.44	7
ATIF	Atif Holdings Limited	1.851	1.620	1.840	50,500	0.090	5.14	4
ATLO	Ames National Corporation	25.39	22.36	22.69	21,600	4.22	15.68	7
ATNI	Atlantic Tele-Network Inc.	55.27	50.04	50.68	44,200	8.88	14.91	6
ATNX	Athenex Inc.	11.450	9.700	9.810	1,179,100	4.990	33.72	5
ATOM	Atomera Inc	5.000	4.440	4.460	70,000	1.210	21.34	7
ATRA	Atara Biotherapeutics Inc.	12.24	11.20	11.30	523,700	3.04	21.20	7
ATRC	AtriCure Inc.	37.36	34.70	35.60	414,300	6.44	15.32	6
ATRI	ATRION Corporation	700.00	672.00	698.34	7,200	16.14	2.37	7
ATRO	Astronics Corporation	17.32	16.31	16.67	274,000	8.68	34.24	8
ATSG	Air Transport Services Group Inc	16.60	15.26	15.62	829,400	6.44	29.19	8
ATVI	Activision Blizzard Inc	59.12	55.40	57.35	13,169,500	3.84	6.28	8
ATXI	Avenue Therapeutics Inc.	8.370	7.604	7.860	67,800	3.090	28.22	6
AUB	Atlantic Union Bancshares Corp.	25.63	22.73	22.84	421,800	12.16	34.74	4
AUBN	Auburn National Bancorporation Inc.	50.90	50.00	50.00	1,100	6.27	11.14	5
AUDC	AudioCodes Ltd.	20.80	19.50	20.16	479,700	2.63	11.54	8
AUPH	Aurinia Pharmaceuticals Inc.	16.16	15.03	15.46	1,897,000	3.84	19.90	8
AUTL	Autolus Therapeutics Plc ADR	7.810	7.240	7.340	214,900	2.860	28.04	4
AUTO	Autoweb Inc.	2.140	1.900	2.019	54,600	0.081	3.86	3
AVAV	AeroVironment Inc.	57.81	55.00	56.01	347,800	13.30	19.19	5
AVCO	Avalon Globocare	1.450	1.320	1.360	197,000	0.140	9.33	4
AVDL	Avadel Pharmaceuticals Plc	9.495	8.120	8.230	774,200	0.690	9.15	8
AVEO	AVEO PHARMACEUTICALS INC.	4.150	3.560	3.730	270,700	3.180	578.18	7
AVGO	AVAGO TECHNOLOGIES	260.27	244.24	247.72	4,390,000	72.44	22.63	4
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1021.80	980.10	991.20	14,500	198.00	16.65	4
AVGR	Avinger Inc.	0.5300	0.4500	0.4600	549,900	0.1797	28.09	6
AVID	Avid Technology Inc.	6.790	6.040	6.150	488,700	2.800	31.28	5
AVNW	AVIAT NETWORKS INC	11.98	10.00	10.43	27,400	3.16	23.25	6
AVRO	Avrobio Inc. Common Stock	20.13	17.78	19.13	248,100	8.08	29.69	4
AVT	Avnet Inc	28.75	27.51	27.89	1,625,000	8.43	23.21	4
AVXL	Anavex Life Sciences	3.890	3.510	3.570	945,700	0.680	16.00	5
AWRE	Aware Inc.	2.990	2.650	2.800	17,100	0.560	16.67	5
AXAS	Abraxas Petroleum Corporation	0.1497	0.1000	0.1295	6,139,800	0.1127	46.53	7
AXGN	Lectec Corp	11.78	11.00	11.54	989,000	2.11	15.46	6
AXGT	Axovant Sciences Ltd	3.000	2.700	2.800	116,500	1.370	32.85	4
AXLA	Axcella Health Inc	3.590	3.230	3.310	28,700	1.350	28.97	4
AXNX	Axonics Modulation Technologies	34.95	31.91	32.35	800,100	0.80	2.54	4
AXSM	Axsome Therapeutics Inc.	80.63	74.62	76.09	838,000	16.71	18.01	4
AXTI	AXT Inc	3.170	2.970	3.030	177,400	1.120	26.99	7
AY	Atlantica Yield Plc	27.49	25.00	26.29	741,400	4.16	13.66	7
AYTU	Aytu Bioscience Inc	0.4504	0.3352	0.3480	1,295,300	0.3620	50.99	8
AZPN	Aspen Technology, Inc.	96.21	90.05	90.76	2,683,800	37.79	29.40	8
AZRX	Azurrx Biopharma	0.7500	0.6300	0.7099	186,000	0.2301	24.48	5