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

Saturday, 29 July 2017

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AAAP	Advanced Accelerator Applicatio	47.63	42.27	47.20	142,600	4.86	11.48	8
AABA	Altaba Inc	59.64	57.98	59.20	5,871,000	0.77	1.32	8
AAL	AAL	50.67	48.73	50.49	9,153,400	0.49	0.98	5
AAME	Atlantic American Corporation	3.650	3.500	3.600	900	0.000	0.00	5
AAOI	Applied Optoelectronics Inc.	99.00	94.40	96.64	2,629,600	1.18	1.21	8
AAON	AAON Inc.	34.10	33.48	33.80	126,500	0.10	0.29	4
AAPC	Atlantic Alliance Partnership Corp	10.60	10.60	10.60	100	0.19	1.83	6
AAPL	Apple Inc.	150.23	149.19	149.50	17,213,600	1.06	0.70	7
AAWW	Atlas Air Worldwide Holdings	59.05	57.43	58.95	262,000	1.00	1.73	6
AAXJ	iShares Trust	70.75	70.35	70.70	663,600	0.05	0.07	7
AAXN	Axon Inc	25.00	24.67	24.72	402,500	0.27	1.08	5
ABAC	Aoxin Tianli Group Inc.	2.690	2.330	2.450	23,900	0.170	7.46	6
ABAX	ABAXIS Inc.	51.83	47.04	47.62	307,700	4.36	8.39	5
ABCB	Ameris Bancorp	46.20	45.40	45.75	102,000	0.40	0.87	4
ABCD	CAMBIUM LEARNING GROUP INC.	4.930	4.830	4.850	26,900	0.000	0.00	6
ABCO	Advisory Board Company (The)	57.25	56.15	57.15	458,000	0.95	1.69	6
ABDC	Alcentra Capital Corp.	11.97	11.60	11.90	84,800	0.16	1.36	4
ABEO	Abeona Therapeutics Inc.	9.000	8.205	8.750	593,600	0.350	4.17	5
ABEOW	Abeona Therapeutics Inc.	4.925	3.950	4.650	5,300	0.520	12.59	5
ABIL	Ability Inc.	0.7700	0.7000	0.7100	188,000	0.0300	4.05	4
ABIO	ARCA BIOPHARMA INC.	2.200	1.990	2.050	250,600	0.075	3.53	4
ABMD	ABIOMED Inc.	147.54	142.22	146.25	375,300	3.28	2.29	6
ABTL	Autobytel Inc.	12.04	11.30	11.77	68,700	0.14	1.18	4
ABTX	Allegiance Bancshares Inc.	38.50	37.30	37.45	16,400	0.55	1.45	4
ABUS	Arbutus Biopharma Corporation	3.500	3.400	3.400	36,900	0.100	2.86	4
ABY	Abengoa Yield Plc	21.92	21.04	21.89	866,900	0.86	4.09	7
ACAD	ACADIA Pharmaceuticals Inc.	30.26	29.16	30.13	748,700	0.66	2.24	6
ACBI	Atlantic Capital Bancshares In	18.70	18.50	18.65	22,300	0.10	0.53	5
ACET	Aceto Corporation	15.64	15.35	15.54	133,200	0.17	1.11	6
ACFC	Atlantic Coast Federal Corporation	7.900	7.780	7.900	9,200	0.100	1.28	6
ACGL	Arch Capital Group Ltd.	96.08	94.31	95.91	488,500	1.30	1.37	5
ACGLP	Arch Capital Group Ltd	24.58	24.50	24.52	31,200	0.02	0.08	6
ACHN	Achillion Pharmaceuticals Inc.	4.240	4.050	4.210	511,200	0.090	2.18	4
ACIA	Acacia Communications	43.66	42.22	43.55	566,200	0.00	0.00	7
ACIW	ACI Worldwide Inc.	24.05	23.06	23.10	499,000	0.94	3.91	7
ACLS	Axcelis Technologies Inc.	23.25	22.55	22.85	245,100	0.05	0.22	6
ACNB	Acnb Corp	29.01	28.55	28.60	4,100	0.20	0.70	4
ACOR	Acorda Therapeutics Inc.	21.90	21.15	21.70	508,800	0.00	0.00	6
ACRS	Aclaris Therapeutics Inc.	29.55	28.61	28.65	112,400	0.53	1.82	6
ACRX	Acelrx Pharmaceuticals	3.700	3.450	3.650	794,500	0.200	5.80	7
ACSF	American Capital Senior Floatin	12.85	12.70	12.70	17,000	0.10	0.78	4
ACTA	Actua Corporation	13.68	13.48	13.50	45,000	0.10	0.74	5
ACTG	Acacia Research Corporation	3.900	3.500	3.600	446,800	0.550	13.25	6
ACTX	Global X Guru Activist Index ETF	15.34	15.34	15.34	300	0.04	0.26	6
ACWI	iShares MSCI ACWI Index Fund	67.24	66.99	67.20	1,183,300	0.07	0.10	7
ACWX	iShares MSCI ACWI ex US Index Fund	47.12	46.90	47.12	164,600	0.03	0.06	6
ACXM	Acxiom Corporation	27.16	26.78	27.06	488,400	0.07	0.26	7
ADAP	Adaptimmune Ltd	5.550	5.320	5.390	53,600	0.040	0.75	5
ADBE	Adobe Systems Incorporated	147.24	144.50	146.73	1,399,300	0.53	0.36	6
ADES	ADA-ES Inc.	10.62	10.23	10.56	204,400	0.52	5.18	7
ADMA	Adma Biologics	3.760	3.310	3.370	129,200	0.260	7.16	5
ADMP	Adamis Pharmaceuticl	4.750	4.305	4.700	444,900	0.350	8.05	4
ADMS	Adamas Pharmaceuticals Inc.	18.01	17.29	17.66	128,200	0.04	0.23	5
ADOM	Adomani Inc.	10.030	9.400	9.700	40,700	0.330	3.29	5
ADP	AUTOMATIC DATA PROCS	117.66	115.00	117.38	7,880,300	1.75	1.51	8
ADRA	BLDRS Asia 50 ADR Index Fund	32.66	32.55	32.66	2,000	0.44	1.37	6
ADRD	BLDRS Developed Markets 100 ADR Index	22.50	22.35	22.48	15,200	0.04	0.18	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	41.55	41.00	41.44	5,500	0.32	0.78	7
ADRO	Aduro Biotech Inc.	13.35	12.90	13.10	370,400	0.15	1.13	5
ADRU	BLDRS Europe 100 ADR Index Fund	22.04	21.95	21.99	2,400	0.01	0.04	7
ADSK	Autodesk Inc.	112.28	110.33	111.50	946,200	0.02	0.02	7
ADTN	ADTRAN Inc.	23.50	23.15	23.20	310,100	0.15	0.64	6
ADUS	ADDUS HOMECARE CORPORATION- YAHO	36.30	35.10	35.50	27,900	0.20	0.56	4
ADVM	Adverum Biotechnologies Inc.	2.600	2.500	2.550	93,100	0.000	0.00	5
ADXS	ADXS	6.890	6.485	6.870	353,800	0.320	4.89	5
ADXSW	Advaxis Inc.	3.410	3.410	3.410	1,000	0.010	0.29	4
AEHR	Aehr Test Systems	4.120	3.850	4.050	225,900	0.090	2.27	6
AEIS	Advanced Energy Industries Inc.	73.86	71.85	72.17	392,700	1.14	1.56	6
AEMD	Aethlon Medical Inc	2.090	2.050	2.050	7,500	0.000	0.00	6
AERI	Aerie Pharmaceuticals Inc.	55.75	54.09	55.50	222,200	1.30	2.40	5
AETI	American Electric Technologies Inc.	2.000	1.900	2.000	2,600	0.000	0.00	6
AEY	ADDvantage Technologies Group Inc.	1.680	1.500	1.590	107,200	0.010	0.63	6
AEZS	AEterna Zentaris Inc.	2.250	2.110	2.180	1,919,400	0.070	3.32	6
AFAM	Almost Family Inc	49.80	48.65	49.75	164,800	1.10	2.26	4
AFHBL	Atlas Financial Holdings Inc. 6.625%	25.91	25.91	25.91	100	0.02	0.08	6
AFMD	Affimed Therapeutics B.V.	2.250	2.100	2.150	180,300	0.000	0.00	4
AFSI	AmTrust Financial Services Inc.	15.97	15.66	15.85	838,500	0.03	0.19	5
AGEN	Antigenics Inc.	4.610	4.310	4.475	956,500	0.005	0.11	5
AGFS	Agrofresh Solutions Inc.	7.980	7.550	7.950	208,200	0.310	4.06	5
AGFSW	Agrofresh Solutions Inc.	1.0000	0.9300	1.0000	13,700	0.0500	5.26	5
AGII	Argo Group International Holdings Ltd.	60.10	59.10	60.10	102,400	0.95	1.61	5
AGIO	Agios Pharmaceuticals Inc.	56.73	55.34	56.57	329,400	0.34	0.60	5
AGLE	Aeglea Biotherapeutics	3.640	3.260	3.330	69,800	0.160	4.58	5
AGNC	American Capital Agency Corp.	21.18	20.92	21.09	3,991,100	0.10	0.47	4
AGNCB	American Capital Agency Corp.	26.12	25.85	26.11	7,300	0.03	0.11	5
AGND	AGND	43.41	43.37	43.37	500	0.00	0.00	5
AGRX	Agile Therapeutics Inc	5.600	4.620	4.950	914,100	0.350	7.61	7
AGTC	Applied Genetic Technologies Co	4.750	4.650	4.700	182,400	0.050	1.05	5
AGYS	Agilysys Inc.	10.12	10.00	10.05	21,800	0.10	0.99	4
AGZD	Wisdomtree Barclays U.S. Aggreg	47.95	47.95	47.95	200	0.01	0.02	4
AHGP	Alliance Holdings GP L.P.	25.76	25.15	25.42	46,100	0.28	1.09	5
AHPA	AHPA	9.890	9.820	9.890	1,100	0.020	0.20	6
AHPAU	Avista Healthcare Public Acquisition	10.40	10.05	10.34	11,700	0.03	0.29	6
AHPAW	Avista Healthcare Public Acquisition	0.5000	0.4500	0.4500	124,200	0.0000	0.00	6
AHPI	Allied Healthcare Products Inc.	2.230	2.100	2.100	20,300	0.090	4.11	4
AIA	S&P Asia 50 Index Ishares	59.91	59.71	59.88	44,100	0.50	0.83	6
AIMC	Altra Holdings Inc.	44.50	43.15	44.00	235,800	0.75	1.73	8
AIMT	Aimmune Therapeutics Inc.	21.73	21.25	21.60	129,100	0.17	0.79	6
AINV	Apollo Investment Corporation	6.400	6.345	6.390	439,200	0.030	0.47	5
AIRG	Airgain Inc	13.60	13.20	13.28	94,100	0.32	2.35	5
AIRR	AIRR	24.08	23.74	23.81	21,500	0.27	1.12	5
AIRT	Air T Inc.	16.60	16.60	16.60	200	0.20	1.19	4
AKAM	Akamai Technologies Inc.	47.27	45.90	46.89	2,993,400	0.88	1.91	5
AKAO	AKAO	19.70	19.07	19.67	388,500	0.45	2.34	3
AKBA	Akebia Therapeutics Inc.	13.48	13.14	13.40	275,200	0.11	0.83	4
AKCA	Akcea Therapeutics Inc.	15.03	13.35	13.36	298,800	1.52	10.22	5
AKER	AKER	1.200	1.100	1.100	71,700	0.050	4.35	5
AKRX	Akorn Inc.	33.67	33.58	33.63	2,585,200	0.03	0.09	5
AKTS	Akoustis Technologies Inc	6.980	6.500	6.900	41,400	0.290	4.39	4
AKTX	Akari Therapeutics Plc	4.890	4.300	4.630	86,100	0.130	2.89	5
ALBO	Albireo Pharma Inc.	24.60	23.27	24.60	12,900	0.33	1.36	4
ALCO	Alico Inc.	31.10	30.50	30.90	3,100	0.52	1.71	5
ALDR	Alder Biopharmaceuticals Inc	11.25	10.55	10.90	940,400	0.25	2.35	4
ALDX	Aldeyra Therapeutics Inc.	4.950	4.700	4.900	26,500	0.150	3.16	5
ALGN	Align Technology Inc.	173.79	160.37	173.06	2,454,700	15.80	10.05	8
ALGT	Allegiant Travel Company	133.30	129.50	129.95	222,400	1.90	1.44	5
ALIM	ALIMERA SCIENCES INC	1.500	1.440	1.470	295,600	0.010	0.68	5
ALJJ	Alj Regional Hldgs	3.300	3.140	3.170	27,900	0.070	2.16	5
ALKS	Alkermes Inc.	55.39	54.54	55.22	1,106,500	0.32	0.58	3
ALLT	Allot Communications Ltd.	5.020	4.950	4.970	14,800	0.030	0.60	4
ALNY	Alnylam Pharmaceuticals Inc.	83.05	78.76	82.63	532,000	2.93	3.68	6
ALOG	Analogic Corporation	71.75	70.90	71.15	73,400	0.30	0.42	6
ALOT	Astro-Med Inc.	14.15	13.85	14.05	1,100	0.20	1.44	6
ALPN	Alpine Select Ag	9.140	8.510	9.140	7,400	0.590	6.90	5
ALQA	ALQA	0.3700	0.3400	0.3600	120,800	0.0000	0.00	4
ALRM	Alarm.Com Holdings Inc.	37.94	36.24	37.87	166,300	0.58	1.56	6
ALRN	American Learning Corp New Yor	13.24	12.80	13.19	19,000	0.08	0.61	6
ALSK	Alaska Communications Systems Group Inc.	2.320	2.220	2.270	71,500	0.010	0.44	5
ALT	Altimmune Inc.	2.880	2.580	2.690	55,800	0.220	7.56	5
ALTY	Global X Superdividend Alternatives ETF	15.74	15.57	15.74	11,500	0.01	0.06	7
ALXN	Alexion Pharmaceuticals Inc.	139.02	133.40	137.99	2,475,000	4.07	3.04	7
AMAG	AMAG Pharmaceuticals Inc.	19.83	19.16	19.60	390,600	0.15	0.77	5
AMAT	Applied Materials Inc.	46.00	44.91	45.25	9,584,300	0.79	1.72	6
AMBA	Ambarella Inc	50.16	49.21	50.05	399,600	0.52	1.05	4
AMCN	AirMedia Group Inc	2.580	2.500	2.520	275,300	0.010	0.40	7
AMD	Advanced Micro Devices	14.10	13.68	13.95	66,763,700	0.17	1.20	5
AMDA	Amedica Corp	0.3900	0.3600	0.3750	261,400	0.0050	1.35	5
AMED	Amedisys Inc	47.36	45.92	46.66	1,115,600	0.32	0.68	4
AMGN	Amgen Inc.	175.06	171.71	174.54	2,463,400	2.39	1.39	6
AMKR	Amkor Technology Inc.	10.81	10.41	10.49	1,728,500	0.32	2.96	7
AMNB	American National Bankshares Inc.	38.05	37.75	37.85	7,300	0.05	0.13	6
AMOT	Allied Motion Technologies Inc.	30.17	29.25	29.70	18,000	0.08	0.27	6
AMPH	American Physicians Service Group Inc.	17.66	17.20	17.56	118,700	0.27	1.56	4
AMRB	American River Bankshares	14.08	13.95	14.05	2,500	0.00	0.00	5
AMRI	Albany Molecular Research Inc.	21.74	21.69	21.70	458,600	0.02	0.09	6
AMRK	AMRK	15.04	14.90	15.04	3,700	0.14	0.94	5
AMRN	Amarin Corporation PLC	4.030	3.890	3.920	1,151,100	0.030	0.76	5
AMRS	Amyris Inc.	4.150	3.880	4.130	130,700	0.090	2.23	6
AMSC	American Superconductor Corporation	3.430	3.200	3.350	275,300	0.010	0.30	4
AMSF	AMERISAFE Inc.	61.50	57.80	59.00	102,200	1.25	2.16	7
AMSWA	American Software Inc.	10.130	9.690	9.690	55,600	0.100	1.02	5
AMTD	TD Ameritrade Holding Corporation	46.11	45.67	45.75	1,731,900	0.21	0.46	6
AMTX	Aemetis Inc	1.250	1.200	1.200	23,700	0.010	0.83	5
AMWD	American Woodmark Corporation	98.35	96.50	98.30	70,200	1.00	1.03	4
AMZN	Amazon.com Inc.	1,033	1,001	1,020	7,709,400	26	2.48	8
ANAB	ANAB	26.41	24.42	24.50	119,300	1.03	4.03	6
ANAT	American National Insurance Company	118.80	117.72	117.94	10,300	0.46	0.39	6
ANCB	Anchor Bancorp	25.45	25.40	25.45	400	0.10	0.39	7
ANCX	Access National Corporation	26.64	26.01	26.27	25,600	0.32	1.20	4
ANDAR	Andina Acquisition Corp. II	0.4880	0.4050	0.4300	10,700	0.0100	2.38	4
ANDE	Andersons Inc. (The)	34.45	33.90	34.40	74,400	0.05	0.15	6
ANGO	AngioDynamics Inc.	16.42	16.25	16.38	138,900	0.02	0.12	6
ANIK	Anika Therapeutics Inc.	51.70	50.02	50.27	118,100	1.43	2.77	7
ANIP	Ani Pharmaceuticals Inc.	49.07	47.71	48.64	80,300	0.43	0.89	6
ANSS	AYS Inc.	128.99	126.75	128.43	262,400	0.85	0.67	7
ANTH	ANTHERA PHARMACEUTICALS INC.	1.480	1.380	1.390	164,200	0.055	3.81	4
ANY	Sphere 3D Corp	5.250	4.600	5.010	535,700	0.370	7.97	7
AOBC	American Outdoor Brands Corp.	20.67	20.22	20.45	593,300	0.09	0.44	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	18.29	17.45	17.94	55,400	0.10	0.55	6
APDN	Applied Dna Sciences	1.660	1.610	1.660	41,000	0.010	0.61	5
APDNW	Applied Dna Sciences Inc	0.4100	0.3600	0.3900	9,800	0.0100	2.50	6
APEI	American Public Education Inc.	23.00	21.70	22.05	28,600	0.25	1.12	5
APEN	Apollo Endosurgery Inc	7.260	5.820	6.030	46,700	0.570	8.64	5
APLP	Archrock Partners L.P.	15.02	14.39	14.75	46,800	0.13	0.89	5
APOG	Apogee Enterprises Inc.	52.90	51.99	52.28	99,100	0.25	0.48	3
APOPW	Cellect Biotechnology Ltd	2.150	2.000	2.150	5,700	0.000	0.00	6
APPF	Appfolio Inc	35.70	34.75	35.60	53,300	0.20	0.56	6
APPN	Appian Corporation	19.74	19.02	19.51	336,700	0.28	1.41	6
APPS	Appiant Technologies Inc	1.100	1.040	1.100	158,400	0.000	0.00	5
APRI	Nexmed Inc.	1.290	1.160	1.280	366,900	0.110	9.40	6
APTI	Advanced Power Technology Inc.	18.00	17.30	17.74	466,400	0.47	2.72	7
APTO	Aptose Biosciences Inc.	1.450	1.310	1.450	493,700	0.000	0.00	6
APVO	Aptevo Therapeutics Inc.	2.010	1.810	1.920	42,500	0.020	1.05	6
AQB	Aquabounty Technologies Inc.	7.220	6.960	7.020	8,800	0.150	2.18	4
AQMS	Aqua Metals Inc.	11.85	11.36	11.60	81,200	0.16	1.36	4
AQXP	AQXP	14.58	13.88	13.98	51,900	0.57	3.92	4
ARAY	Accuray Incorporated	4.450	4.150	4.250	817,800	0.150	3.41	5
ARCB	Arcbest Corp.	27.00	22.30	26.95	664,100	5.45	25.35	7
ARCC	Ares Capital Corporation	16.46	16.36	16.42	1,016,400	0.01	0.06	5
ARCI	Appliance Recycling Centers of America	0.7200	0.6800	0.7100	9,800	0.0100	1.39	5
ARCW	Arc Wireless Solutions Inc.	2.900	2.800	2.850	5,600	0.050	1.79	5
ARDM	ARADIGM CORP	1.420	1.370	1.400	19,500	0.030	2.19	5
ARDX	Ardelyx Inc.	5.500	5.200	5.300	267,000	0.150	2.75	5
AREX	Approach Resources Inc.	3.130	3.010	3.060	310,400	0.050	1.66	5
ARGS	Argos Therapeutics Inc	0.2900	0.2700	0.2800	2,457,800	0.0050	1.75	4
ARII	American Railcar Industries Inc.	37.04	36.25	36.60	73,800	0.27	0.73	4
ARIS	ARIS	7.060	7.030	7.060	28,700	0.010	0.14	5
ARKR	Ark Restaurants Corp.	22.80	21.76	22.40	1,500	0.40	1.82	4
ARLP	Alliance Resource Partners L.P.	20.10	19.60	20.05	213,400	0.15	0.75	5
ARLZ	Aralez Pharmaceuticals Inc.	1.300	1.220	1.250	548,800	0.010	0.81	4
ARNA	Arena Pharmaceuticals Inc.	24.20	23.08	24.03	562,900	0.70	3.00	6
AROW	Arrow Financial Corporation	32.50	31.95	32.35	15,600	0.25	0.78	6
ARQL	ArQule Inc.	1.210	1.150	1.160	45,900	0.060	4.92	5
ARRS	Arris Group Inc	27.88	27.52	27.77	421,300	0.07	0.25	5
ARRY	Array BioPharma Inc.	7.750	7.330	7.720	2,543,300	0.230	3.07	4
ARTNA	Artesian Resources Corporation	39.39	38.56	39.23	12,800	0.50	1.29	6
ARTW	Art's-Way Manufacturing Co. Inc.	2.870	2.650	2.750	24,200	0.040	1.48	6
ARTX	Arotech Corporation	3.750	3.700	3.750	104,500	0.000	0.00	5
ARWR	Arrowhead Research Corporation	1.900	1.690	1.790	987,100	0.060	3.24	7
ASCMA	ASCENT MEDIA CORP	17.31	16.85	17.02	33,000	0.18	1.05	6
ASET	Flexshares Real Assets Allocati	27.89	27.88	27.88	3,800	0.10	0.34	8
ASFI	Asta Funding Inc.	7.300	7.150	7.200	6,000	0.000	0.00	5
ASMB	Assembly Biosciences Inc.	21.95	21.19	21.78	38,100	0.47	2.21	5
ASML	ASML Holding N.V.	152.88	151.65	152.53	539,000	0.71	0.46	7
ASNA	The Dress Barn Inc.	2.360	2.260	2.320	1,431,700	0.010	0.43	6
ASND	Ascendis Pharma A/S	28.73	27.59	28.04	86,500	0.03	0.09	6
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	27.46	25.49	25.54	285,000	2.11	7.63	7
ASRV	AmeriServ Financial Inc.	4.050	3.950	4.050	19,900	0.100	2.53	6
ASRVP	AmeriServ Financial Inc.	28.50	28.40	28.50	1,000	0.30	1.06	7
ASTC	ASTROTECH CORPORATION	0.9100	0.8600	0.8900	41,800	0.0200	2.20	4
ASTE	Astec Industries Inc.	51.85	50.00	50.07	165,900	1.89	3.64	3
ASUR	Forgent Networks Inc	13.12	12.84	13.00	111,400	0.22	1.66	4
ASYS	Amtech Systems Inc.	9.250	8.640	9.110	53,000	0.330	3.76	6
ATAI	ATA Inc.	4.700	4.540	4.700	9,400	0.080	1.67	6
ATAX	America First Tax Exempt Investors L.P.	6.150	6.000	6.150	191,300	0.100	1.65	7
ATEC	Alphatec Holdings Inc.	1.730	1.580	1.670	57,900	0.010	0.60	5
ATHN	athenahealth Inc.	142.63	138.02	139.93	1,057,600	1.04	0.74	5
ATHX	Athersys Inc.	1.600	1.555	1.570	264,400	0.000	0.00	4
ATLO	Ames National Corporation	30.00	29.60	29.85	5,100	0.15	0.50	5
ATNI	Atlantic Tele-Network Inc.	66.59	60.08	60.24	137,200	6.62	9.90	4
ATNX	Athenex Inc.	17.83	16.65	17.25	152,300	0.06	0.35	5
ATOM	Atomera Inc	5.090	4.490	4.880	8,100	0.180	3.56	5
ATRA	Atara Biotherapeutics Inc.	15.25	14.65	15.00	211,500	0.20	1.32	5
ATRC	AtriCure Inc.	24.39	21.95	23.84	523,300	1.15	5.07	6
ATRI	ATRION Corporation	635.70	620.05	635.70	5,400	2.45	0.38	4
ATRO	Astronics Corporation	29.82	29.12	29.70	81,200	0.14	0.47	4
ATSG	Air Transport Services Group Inc	24.92	24.43	24.86	212,200	0.29	1.18	6
ATTU	Attunity Ltd.	7.260	6.950	7.230	20,900	0.170	2.41	5
ATVI	Activision Blizzard Inc	61.80	60.25	61.45	4,285,600	0.28	0.46	6
ATXI	Avenue Therapeutics Inc.	7.050	7.000	7.020	8,000	0.040	0.57	6
AUBN	Auburn National Bancorporation Inc.	37.24	36.74	37.17	600	0.06	0.16	6
AUDC	AudioCodes Ltd.	6.990	6.680	6.940	80,900	0.190	2.81	7
AUPH	Aurinia Pharmaceuticals Inc.	6.400	6.260	6.310	738,900	0.000	0.00	4
AVAV	AeroVironment Inc.	37.96	37.50	37.75	154,800	0.09	0.24	5
AVDL	Avadel Pharmaceuticals Plc	9.990	9.500	9.590	141,300	0.290	2.94	4
AVEO	AVEO PHARMACEUTICALS INC.	2.580	2.470	2.500	1,984,600	0.030	1.19	5
AVGO	AVAGO TECHNOLOGIES	251.12	247.50	250.37	3,191,800	0.58	0.23	6
AVGR	Avinger Inc.	0.4800	0.4500	0.4600	225,700	0.0000	0.00	5
AVID	Avid Technology Inc.	5.340	5.130	5.190	144,700	0.150	2.81	5
AVIR	Aviragen Therapeutics Inc.	0.5600	0.5100	0.5300	150,000	0.0200	3.64	5
AVNW	AVIAT NETWORKS INC	19.14	18.63	18.95	16,200	0.23	1.23	6
AVXL	Anavex Life Sciences	4.320	4.100	4.150	176,100	0.020	0.48	4
AVXS	Avexis	92.51	88.56	92.00	454,500	2.74	3.07	8
AWRE	Aware Inc.	4.800	4.650	4.700	11,200	0.000	0.00	5
AXAR	Axar Acquisition Corp.	9.950	9.950	9.950	100	0.050	0.51	6
AXARU	Axar Acquisition Corp.	10.000	10.000	10.000	400	0.010	0.10	5
AXARW	Axar Acquisition Corp.	0.0950	0.0760	0.0800	555,600	0.0000	0.00	6
AXAS	Abraxas Petroleum Corporation	1.820	1.720	1.800	1,008,500	0.070	4.05	6
AXGN	Lectec Corp	15.65	15.00	15.10	359,800	0.50	3.21	5
AXSM	Axsome Therapeutics Inc.	6.250	5.810	6.150	103,000	0.200	3.36	6
AXTI	AXT Inc	8.800	8.450	8.650	770,600	0.150	1.70	7
AYA	Amaya Inc	18.10	17.85	17.90	51,500	0.10	0.56	6
AZPN	Aspen Technology, Inc.	56.79	55.87	56.61	1,042,400	0.02	0.04	7
AZRX	Azurrx Biopharma	4.770	4.250	4.280	26,700	0.270	5.93	7