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

Saturday, 25 January 2020

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global	1.480	1.410	1.440	3,600	0.090	5.88	4
AAL	AAL	28.99	26.04	28.80	25,611,100	1.48	5.42	8
AAME	Atlantic American Corporation	1.950	1.850	1.860	2,000	0.040	2.11	6
AAOI	Applied Optoelectronics Inc.	14.57	13.91	14.23	518,400	0.02	0.14	4
AAON	AAON Inc.	53.83	52.13	53.80	163,700	0.85	1.61	5
AAPL	Apple Inc.	319.56	315.65	319.23	26,117,900	1.53	0.48	7
AAWW	Atlas Air Worldwide Holdings	26.02	25.20	25.62	406,600	0.69	2.60	6
AAXJ	iShares Trust	73.91	73.03	73.79	3,273,300	0.76	1.02	8
AAXN	Axon Inc	80.66	78.58	78.64	748,700	0.44	0.56	7
ABCB	Ameris Bancorp	42.93	42.36	42.83	397,600	0.07	0.16	7
ABDC	Alcentra Capital Corp.	9.480	9.450	9.470	84,800	0.010	0.11	5
ABEO	Abeona Therapeutics Inc.	2.930	2.780	2.820	1,298,100	0.040	1.40	5
ABEOW	Abeona Therapeutics Inc.	0.0704	0.0698	0.0698	5,800	0.0601	46.27	5
ABIL	Ability Inc.	0.4200	0.3600	0.3600	343,600	0.0050	1.37	5
ABIO	ARCA BIOPHARMA INC.	5.826	5.620	5.620	12,500	0.200	3.44	6
ABMD	ABIOMED Inc.	185.00	181.33	184.46	625,700	0.04	0.02	8
ABTX	Allegiance Bancshares Inc.	37.13	36.50	37.06	122,300	0.08	0.22	7
ABUS	Arbutus Biopharma Corporation	3.220	3.050	3.120	363,000	0.090	2.80	7
ACAD	ACADIA Pharmaceuticals Inc.	42.13	40.68	40.79	2,066,700	1.37	3.25	6
ACAM	ACAM	10.05	10.05	10.05	111,800	0.01	0.10	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.40	10.34	10.40	10,800	0.08	0.78	4
ACAMW	Acamar Partners Acquisition Corp WT	0.9000	0.8100	0.8100	1,900	0.0200	2.41	4
ACBI	Atlantic Capital Bancshares In	17.90	17.68	17.83	70,500	0.02	0.11	6
ACER	Acer Therapeutics Inc.	4.540	4.410	4.460	21,700	0.040	0.89	7
ACGL	Arch Capital Group Ltd.	45.32	44.56	45.24	922,600	0.24	0.53	6
ACGLO	Arch Capital Group Ltd. ADR	26.25	26.12	26.13	15,900	0.01	0.04	6
ACGLP	Arch Capital Group Ltd	25.62	25.53	25.60	20,000	0.02	0.08	5
ACHN	Achillion Pharmaceuticals Inc.	6.230	6.110	6.160	3,159,700	0.050	0.82	6
ACHV	Achieve Life Sciences Inc.	0.6398	0.5650	0.5898	4,578,900	0.0067	1.12	7
ACIA	Acacia Communications	68.78	68.58	68.62	415,000	0.14	0.20	5
ACIW	ACI Worldwide Inc.	36.94	36.43	36.60	483,600	0.16	0.44	6
ACLS	Axcelis Technologies Inc.	25.28	24.29	25.20	384,700	0.36	1.43	5
ACMR	A.C. Moore Arts & Crafts Inc.	46.97	39.77	40.26	1,771,700	8.25	17.01	7
ACNB	Acnb Corp	35.10	33.79	34.19	18,400	0.57	1.64	7
ACOR	Acorda Therapeutics Inc.	2.550	1.980	2.370	8,304,500	0.300	14.49	8
ACRS	Aclaris Therapeutics Inc.	1.740	1.580	1.600	536,500	0.120	6.98	7
ACRX	Acelrx Pharmaceuticals	1.787	1.700	1.710	909,000	0.060	3.39	6
ACT	Advisorshares Vice ETF	25.74	25.35	25.44	3,000	0.22	0.84	7
ACTG	Acacia Research Corporation	2.663	2.570	2.590	122,500	0.060	2.26	6
ACTT	ACT Teleconferencing Inc.	10.16	10.13	10.14	500,300	0.00	0.00	4
ACTTU	Act II Global Acquisition Corp. Unit	10.75	10.75	10.75	400	0.14	1.32	4
ACTTW	Act II Global Acquisition Corp. WT	1.340	1.200	1.240	2,700	0.060	4.62	4
ACWI	iShares MSCI ACWI Index Fund	80.96	80.35	80.94	2,980,400	0.01	0.01	7
ACWX	iShares MSCI ACWI ex US Index Fund	49.43	49.01	49.39	2,102,100	0.18	0.36	8
ADAP	Adaptimmune Ltd	4.130	4.000	4.030	833,900	0.030	0.75	7
ADBE	Adobe Systems Incorporated	352.16	347.85	351.76	2,084,600	1.70	0.49	8
ADES	ADA-ES Inc.	11.09	10.91	11.08	78,300	0.05	0.45	4
ADIL	Adial Pharmaceuticals Inc	2.100	1.970	2.020	48,100	0.010	0.50	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.2988	0.2988	0.2988	300	0.0987	49.33	4
ADMA	Adma Biologics	4.600	4.440	4.540	476,700	0.030	0.66	7
ADMP	Adamis Pharmaceuticl	0.7471	0.7100	0.7303	434,200	0.0005	0.07	4
ADMS	Adamas Pharmaceuticals Inc.	6.060	5.700	6.010	394,400	0.130	2.21	8
ADP	AUTOMATIC DATA PROCS	178.46	177.01	177.83	1,520,300	0.50	0.28	7
ADPT	Adaptec Inc.	27.49	26.25	26.85	2,541,400	0.34	1.25	5
ADRA	BLDRS Asia 50 ADR Index Fund	34.89	34.62	34.87	800	0.23	0.66	7
ADRD	BLDRS Developed Markets 100 ADR Index	22.43	22.30	22.43	4,400	0.01	0.06	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	44.34	44.05	44.34	62,200	0.42	0.93	8
ADRO	Aduro Biotech Inc.	1.590	1.440	1.580	1,275,000	0.100	6.76	7
ADRU	BLDRS Europe 100 ADR Index Fund	21.86	21.83	21.86	700	0.20	0.91	7
ADSK	Autodesk Inc.	198.91	193.76	198.60	1,687,200	3.87	1.99	8
ADTN	ADTRAN Inc.	10.15	9.97	10.06	358,000	0.11	1.08	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	97.75	95.55	96.22	103,800	1.45	1.48	7
ADVM	Adverum Biotechnologies Inc.	11.75	11.47	11.64	1,111,800	0.18	1.52	7
ADXS	ADXS	1.0522	0.8511	0.9698	5,019,700	0.0802	7.64	6
AEHR	Aehr Test Systems	2.250	2.130	2.240	51,900	0.020	0.90	4
AEIS	Advanced Energy Industries Inc.	76.49	75.01	76.44	300,600	1.20	1.59	7
AEMD	Aethlon Medical Inc	2.640	2.320	2.580	1,699,500	0.060	2.27	7
AERI	Aerie Pharmaceuticals Inc.	22.62	21.68	22.56	634,500	0.26	1.17	7
AESE	Allied Esports Entertainment Inc.	3.150	2.995	3.100	45,200	0.030	0.98	4
AEY	ADDvantage Technologies Group Inc.	2.250	2.156	2.240	28,700	0.060	2.75	5
AEYE	Audioeye Inc	5.790	5.250	5.300	20,500	0.100	1.85	4
AEZS	AEterna Zentaris Inc.	1.380	1.265	1.330	164,800	0.050	3.62	6
AFIN	American Finance Trust Inc. Class A	13.32	13.04	13.21	416,500	0.08	0.61	4
AFINP	American Finance Trust Inc Pfd Ser A	25.26	25.23	25.24	467,600	0.01	0.04	5
AFMD	Affimed Therapeutics B.V.	3.000	2.810	2.940	565,100	0.040	1.38	7
AFYA	Afya Ltd	29.58	28.16	28.93	62,200	0.10	0.34	5
AGBA	Agba Acquisition Limited	10.10	10.10	10.10	100	0.05	0.50	4
AGBAR	Agba Acquisition Limited Right	0.1706	0.1701	0.1703	10,500	0.0298	14.89	4
AGBAU	Agba Acquisition Limited Unit	10.30	10.30	10.30	200	0.00	0.00	4
AGBAW	Agba Acquisition Limited Warrant	0.0800	0.0501	0.0501	200	0.0099	16.50	4
AGEN	Antigenics Inc.	3.970	3.810	3.840	1,410,600	0.165	4.12	7
AGFS	Agrofresh Solutions Inc.	2.400	2.240	2.310	116,000	0.000	0.00	6
AGFSW	Agrofresh Solutions Inc.	0.0135	0.0075	0.0125	15,600	0.0050	66.67	8
AGIO	Agios Pharmaceuticals Inc.	54.17	53.06	53.25	573,100	0.56	1.04	7
AGLE	Aeglea Biotherapeutics	8.000	7.600	7.640	29,200	0.320	4.02	6
AGMH	Agm Group Holdings Inc. Class A	15.38	15.38	15.38	1,000	0.40	2.53	4
AGNC	American Capital Agency Corp.	18.45	18.33	18.43	3,771,400	0.07	0.38	5
AGNCB	American Capital Agency Corp.	25.22	25.20	25.21	64,900	0.01	0.02	7
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	26.03	25.93	25.94	13,900	0.05	0.19	5
AGNCN	Agnc Investment Corp.	26.35	26.31	26.34	13,300	0.01	0.04	5
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	26.09	25.85	25.90	47,500	0.18	0.69	5
AGND	AGND	41.28	41.25	41.28	1,100	0.01	0.01	6
AGRX	Agile Therapeutics Inc	3.090	2.802	3.080	4,172,900	0.250	8.83	7
AGTC	Applied Genetic Technologies Co	8.450	6.512	8.370	3,206,800	1.490	15.11	7
AGYS	Agilysys Inc.	29.22	28.27	29.16	161,200	0.55	1.92	6
AGZD	Wisdomtree Barclays U.S. Aggreg	48.17	47.99	48.08	4,100	0.01	0.01	5
AHCO	Adapthealth Corp. Cl. A	13.06	12.29	12.65	31,500	0.05	0.40	4
AHCOW	Adapthealth Corp. WT	1.500	1.500	1.500	1,000	0.040	2.60	4
AHPI	Allied Healthcare Products Inc.	1.607	1.500	1.500	20,500	0.100	6.25	6
AIA	S&P Asia 50 Index Ishares	67.16	66.30	67.15	32,700	0.55	0.81	7
AIH	Aesthetic Medical International Holdings	7.930	7.447	7.630	98,000	0.090	1.17	4
AIHS	Senmiao Technology Limited	0.6500	0.6000	0.6380	60,800	0.0029	0.46	4
AIMC	Altra Holdings Inc.	35.36	34.70	35.09	258,400	0.27	0.76	7
AIMT	Aimmune Therapeutics Inc.	33.68	32.23	33.00	785,100	0.23	0.68	6
AINV	Apollo Investment Corporation	17.70	17.55	17.65	252,300	0.03	0.17	7
AIRG	Airgain Inc	10.28	9.96	10.25	36,500	0.23	2.30	7
AIRR	AIRR	29.02	28.83	29.02	2,800	0.03	0.09	6
AIRT	Air T Inc.	19.31	19.31	19.31	400	0.45	2.28	5
AIRTP	Air T Inc Funding Alpha Income Trust	24.99	24.87	24.95	4,100	0.08	0.32	4
AIRTW	AIRTW	0.0700	0.0520	0.0551	56,100	0.0069	11.13	4
AKAM	Akamai Technologies Inc.	96.89	94.98	96.44	817,800	0.86	0.89	6
AKBA	Akebia Therapeutics Inc.	8.740	8.080	8.570	1,070,300	0.250	3.00	7
AKCA	Akcea Therapeutics Inc.	20.10	18.65	19.15	409,500	0.09	0.47	7
AKER	AKER	3.540	3.380	3.460	173,300	0.010	0.29	6
AKRO	AKRO	25.94	23.24	24.50	167,700	1.19	5.11	4
AKRX	Akorn Inc.	1.390	1.295	1.360	1,467,900	0.030	2.26	6
AKTS	Akoustis Technologies Inc	8.780	8.360	8.610	1,028,600	0.490	6.03	6
AKTX	Akari Therapeutics Plc	1.920	1.850	1.870	44,800	0.010	0.53	4
ALAC	Alberton Acquisition Corp	10.40	10.40	10.40	100	0.03	0.30	4
ALACR	Alberton Acquisition Corp Rights	0.2200	0.1801	0.2200	25,000	0.0399	22.15	4
ALACU	Alberton Acquisition Corporation Unit	10.52	10.52	10.52	200	0.00	0.00	4
ALACW	Alberton Acquisition Corp Warrant	0.0600	0.0500	0.0600	20,900	0.0003	0.50	4
ALBO	Albireo Pharma Inc.	23.96	23.10	23.65	156,700	0.38	1.58	8
ALCO	Alico Inc.	37.09	36.49	36.97	17,200	0.09	0.24	6
ALDX	Aldeyra Therapeutics Inc.	6.230	5.930	6.030	176,500	0.220	3.52	6
ALEC	Alector Inc	25.45	23.24	23.28	988,400	0.35	1.50	4
ALGN	Align Technology Inc.	280.01	269.61	270.78	982,200	8.53	3.05	7
ALGR	Allegro Merger Corp.	10.26	10.25	10.26	200	0.01	0.10	4
ALGRR	Allegro Merger Corp. Right	0.3500	0.2800	0.2800	117,200	0.0200	6.67	4
ALGRU	Allegro Merger Corp. Unit	10.57	10.57	10.57	1,000	0.00	0.00	4
ALGRW	Allegro Merger Corp. Warrant	0.2066	0.1898	0.2000	63,500	0.0000	0.00	4
ALGT	Allegiant Travel Company	175.51	168.71	174.80	210,800	4.25	2.49	7
ALIM	ALIMERA SCIENCES INC	8.040	7.010	7.400	45,600	0.040	0.54	5
ALJJ	Alj Regional Hldgs	1.130	1.060	1.130	23,900	0.040	3.67	6
ALKS	Alkermes Inc.	18.60	18.10	18.20	1,309,800	0.38	2.05	6
ALLK	Allakos Inc.	79.75	71.75	75.62	970,900	7.63	9.17	5
ALLO	Allogene Therapeutics Inc	25.63	24.71	24.72	725,100	0.70	2.73	4
ALLT	Allot Communications Ltd.	10.050	9.480	9.650	510,400	0.230	2.33	6
ALNA	Allena Pharmaceuticals Inc.	2.720	2.550	2.590	120,600	0.040	1.52	4
ALNY	Alnylam Pharmaceuticals Inc.	118.79	112.73	117.96	704,500	2.33	2.02	6
ALOT	Astro-Med Inc.	12.73	12.55	12.67	15,100	0.04	0.31	6
ALPN	Alpine Select Ag	3.483	3.170	3.230	42,200	0.130	4.19	7
ALRM	Alarm.Com Holdings Inc.	46.06	45.08	45.66	537,000	0.62	1.34	6
ALRN	American Learning Corp New Yor	0.7993	0.7675	0.7861	163,100	0.0170	2.12	5
ALRS	ALRS	21.39	21.26	21.34	9,400	0.00	0.00	4
ALSK	Alaska Communications Systems Group Inc.	1.990	1.970	1.970	41,100	0.000	0.00	4
ALT	Altimmune Inc.	2.150	1.910	2.010	1,670,700	0.015	0.74	5
ALTM	Alternate Marketing Networks	2.200	2.075	2.130	1,278,600	0.120	5.33	4
ALTR	Altera Corporation	39.18	35.91	36.10	740,800	3.25	8.26	6
ALTY	Global X Superdividend Alternatives ETF	15.05	14.99	15.04	6,200	0.01	0.06	6
ALXN	Alexion Pharmaceuticals Inc.	111.28	108.02	108.55	1,760,000	2.85	2.56	7
ALYA	Alithya Group Inc. Class A	2.671	2.530	2.530	1,400	0.220	8.00	4
AMAG	AMAG Pharmaceuticals Inc.	12.03	11.38	11.70	1,119,700	0.13	1.12	6
AMAL	Amalgamated Bk	18.61	18.24	18.50	58,500	0.02	0.11	4
AMAT	Applied Materials Inc.	64.26	63.13	63.89	6,540,600	0.00	0.00	7
AMBA	Ambarella Inc	61.19	60.10	60.75	274,500	0.20	0.33	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	31.11	31.11	31.11	300	0.06	0.20	7
AMCI	AMCI	10.23	10.19	10.20	327,400	0.00	0.00	4
AMCIU	Amci Acquisition Corp. Unit	10.62	10.62	10.62	200,000	0.05	0.47	4
AMCIW	Amci Acquisition Corp. Warrant	0.4400	0.4400	0.4400	1,200	0.0099	2.20	4
AMD	Advanced Micro Devices	51.75	50.74	51.71	40,135,400	0.28	0.54	7
AMED	Amedisys Inc	181.03	179.18	180.34	129,200	0.94	0.52	7
AMEH	Apollo Medical Holdings Inc	18.86	18.24	18.37	58,300	0.51	2.70	5
AMGN	Amgen Inc.	237.06	233.07	235.04	2,088,600	1.71	0.72	7
AMHC	American Healthways Inc.	9.860	9.850	9.850	90,900	0.030	0.31	4
AMHCU	Amplitude Healthcare Acquisition Corp	10.35	10.35	10.35	1,000	0.00	0.00	4
AMHCW	Amplitude Healthcare Acquisition	0.8500	0.8500	0.8500	118,300	0.0000	0.00	4
AMKR	Amkor Technology Inc.	13.48	13.11	13.39	645,300	0.19	1.44	6
AMNB	American National Bankshares Inc.	36.73	35.17	35.99	37,800	1.17	3.15	6
AMOT	Allied Motion Technologies Inc.	48.93	47.20	48.57	28,600	0.49	1.02	5
AMPH	American Physicians Service Group Inc.	20.10	19.87	20.07	327,800	0.07	0.33	6
AMRB	American River Bankshares	14.95	14.85	14.95	1,200	0.12	0.81	5
AMRH	AMRH	1.560	1.360	1.490	172,600	0.040	2.76	5
AMRHW	Ameri Holdings Inc. Warrant	0.0200	0.0200	0.0200	12,000	0.0009	4.31	6
AMRK	AMRK	8.419	8.350	8.370	2,300	0.090	1.09	5
AMRN	Amarin Corporation PLC	20.83	20.34	20.76	4,414,000	0.06	0.29	7
AMRS	Amyris Inc.	2.970	2.800	2.910	1,055,900	0.060	2.11	7
AMSC	American Superconductor Corporation	7.610	7.255	7.320	169,600	0.290	3.81	6
AMSF	AMERISAFE Inc.	67.42	66.42	67.13	91,900	0.40	0.59	6
AMSWA	American Software Inc.	15.18	14.96	15.00	65,100	0.12	0.79	7
AMTB	Mercantil Bank Holding Class A	20.58	20.20	20.36	63,100	0.03	0.15	4
AMTBB	Mercantil Bank Holding Class B	15.66	15.65	15.66	400	0.21	1.32	4
AMTD	TD Ameritrade Holding Corporation	51.07	50.22	50.70	2,679,600	0.58	1.13	7
AMTX	Aemetis Inc	0.8735	0.8200	0.8700	8,200	0.0001	0.01	5
AMWD	American Woodmark Corporation	115.61	113.09	114.83	89,800	0.67	0.59	6
AMZN	Amazon.com Inc.	1,890	1,873	1,885	2,484,600	3	0.15	8
ANAB	ANAB	14.94	14.50	14.78	942,100	0.24	1.60	8
ANAT	American National Insurance Company	114.18	112.41	114.07	50,100	0.36	0.32	7
ANCN	Anchiano Therapeutics Ltd. ADR	1.490	1.452	1.480	19,000	0.010	0.68	4
ANDAR	Andina Acquisition Corp. II	0.2900	0.2900	0.2900	100	0.0300	11.54	5
ANDE	Andersons Inc. (The)	24.78	23.56	24.68	205,700	0.33	1.33	6
ANGL	Fallen Angel HY Bond ETF Vaneck	30.15	30.03	30.15	883,900	0.03	0.10	5
ANGO	AngioDynamics Inc.	14.87	14.64	14.75	294,200	0.10	0.67	6
ANIK	Anika Therapeutics Inc.	46.20	45.16	45.97	202,700	0.26	0.57	8
ANIP	Ani Pharmaceuticals Inc.	62.34	60.73	61.66	95,200	0.28	0.45	6
ANIX	Anixa Biosciences Inc.	4.100	3.730	3.950	96,200	0.110	2.71	4
ANSS	AYS Inc.	278.71	273.58	277.71	493,800	2.98	1.08	8
ANTE	Airnet Technology Inc.	1.080	1.040	1.047	17,200	0.003	0.26	4
ANY	Sphere 3D Corp	0.8600	0.7641	0.8349	71,000	0.0011	0.13	4
AOBC	American Outdoor Brands Corp.	9.280	8.950	9.210	592,400	0.050	0.55	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	14.20	13.78	14.07	78,200	0.13	0.93	7
APDN	Applied Dna Sciences	4.090	3.900	4.020	74,300	0.050	1.23	6
APDNW	Applied Dna Sciences Inc	0.0020	0.0004	0.0008	109,071	0.0003	60.00	4
APEI	American Public Education Inc.	27.40	27.11	27.28	103,200	0.24	0.87	7
APEN	Apollo Endosurgery Inc	3.000	2.900	2.900	700	0.100	3.33	6
APEX	Apex Global Brands Inc.	0.8200	0.7300	0.7529	362,100	0.0165	2.14	4
APLS	Apellis Pharmaceuticals Inc.	42.91	40.65	42.29	1,000,000	0.18	0.42	6
APLT	Applied Therapeutics Inc	51.00	47.02	48.85	209,000	0.92	1.92	5
APM	Aptorum Group Limited Class A	14.89	14.77	14.89	5,200	0.18	1.22	4
APOG	Apogee Enterprises Inc.	33.96	33.28	33.79	218,700	0.03	0.09	4
APOPW	Cellect Biotechnology Ltd	0.1298	0.0505	0.0505	8,000	0.0595	54.09	6
APPF	Appfolio Inc	126.04	124.55	125.57	62,700	0.23	0.18	7
APPN	Appian Corporation	49.84	47.70	48.55	985,700	1.31	2.62	5
APPS	Appiant Technologies Inc	7.320	7.000	7.230	1,566,500	0.210	2.99	7
APRE	Aprea Therapeutics Inc	40.66	38.48	40.34	62,500	0.34	0.85	5
APTO	Aptose Biosciences Inc.	6.300	6.050	6.230	376,100	0.030	0.48	7
APTX	Aptinyx Inc.	5.140	4.500	4.600	520,700	0.430	8.55	4
APVO	Aptevo Therapeutics Inc.	0.6700	0.6400	0.6600	239,300	0.0020	0.30	4
APXT	Apex Technology Acquisition Corporation	10.05	9.80	10.04	1,700	0.01	0.10	4
APXTU	Apex Technology Acquisition Corp	10.65	10.43	10.65	176,300	0.05	0.47	4
APXTW	Apex Technology Acquisition Corporation	1.280	1.250	1.280	166,200	0.030	2.40	4
APYX	Apyx Medical Corp.	8.270	8.020	8.235	74,900	0.050	0.60	4
AQB	Aquabounty Technologies Inc.	2.300	2.195	2.290	44,100	0.090	4.09	4
AQMS	Aqua Metals Inc.	0.7590	0.7011	0.7250	616,800	0.0250	3.57	5
AQST	Aquestive Therapeutics Inc.	4.020	3.810	3.970	279,500	0.050	1.28	4
ARAV	Aravive Inc.	11.07	10.20	10.91	267,900	0.07	0.65	4
ARAY	Accuray Incorporated	4.040	3.790	3.980	2,276,000	0.030	0.76	6
ARCB	Arcbest Corp.	26.94	26.32	26.78	207,300	0.22	0.81	6
ARCC	Ares Capital Corporation	19.20	18.95	19.12	1,300,100	0.04	0.21	7
ARCE	Arco Platform Limited Class A	51.82	50.68	51.48	59,100	0.32	0.62	5
ARDS	Aridis Pharmaceuticals Inc.	7.610	7.400	7.410	2,600	0.166	2.19	4
ARDX	Ardelyx Inc.	7.260	6.970	7.220	421,100	0.085	1.19	7
AREC	American Resources Corp	0.5500	0.5360	0.5500	8,000	0.0050	0.90	4
AREX	Approach Resources Inc.	0.0915	0.0789	0.0791	1,542,700	0.0135	14.58	7
ARKR	Ark Restaurants Corp.	22.76	22.25	22.76	600	0.52	2.34	4
ARLP	Alliance Resource Partners L.P.	10.30	10.04	10.10	469,500	0.15	1.46	6
ARNA	Arena Pharmaceuticals Inc.	46.23	45.05	45.81	405,700	0.01	0.02	6
AROW	Arrow Financial Corporation	36.87	36.11	36.51	36,000	0.05	0.14	6
ARPO	Aerpio Pharmaceuticals Inc	0.6300	0.6170	0.6290	174,100	0.0023	0.37	4
ARQL	ArQule Inc.	20.00	19.98	20.00	6,172,600	0.03	0.15	6
ARTL	The Aristotle Corporation	2.469	2.258	2.300	29,800	0.120	4.96	6
ARTLW	Artelo Biosciences Inc WT	0.3523	0.3523	0.3523	200	0.0197	5.30	4
ARTNA	Artesian Resources Corporation	39.28	38.81	39.04	3,900	0.03	0.08	5
ARTW	Art's-Way Manufacturing Co. Inc.	3.100	1.830	2.178	860,600	0.309	16.54	6
ARTX	Arotech Corporation	3.000	2.990	2.995	28,100	0.000	0.00	5
ARVN	Arvinas Inc.	50.88	48.57	50.86	342,300	0.12	0.24	5
ARWR	Arrowhead Research Corporation	47.71	46.19	46.21	1,535,600	1.37	2.88	7
ARYA	Arya Sciences Acquisiton Corp Class A	10.61	10.60	10.60	191,900	0.08	0.70	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	11.70	11.60	11.60	4,200	0.00	0.00	4
ARYAW	ARYAW	1.959	1.667	1.700	31,200	0.291	14.62	4
ASET	Flexshares Real Assets Allocati	31.21	31.08	31.20	600	0.12	0.38	7
ASFI	Asta Funding Inc.	10.29	10.23	10.27	1,300	0.04	0.39	5
ASLN	Aslan Pharmaceuticals Limited ADR	2.640	2.460	2.500	141,800	0.060	2.34	4
ASMB	Assembly Biosciences Inc.	17.34	16.77	17.02	261,100	0.36	2.07	7
ASML	ASML Holding N.V.	297.10	291.56	294.32	712,900	1.93	0.65	7
ASNA	The Dress Barn Inc.	6.690	6.210	6.250	129,400	0.355	5.37	5
ASND	Ascendis Pharma A/S	138.56	131.18	137.00	200,400	3.40	2.54	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	19.55	19.04	19.43	35,000	0.19	0.99	7
ASPU	Aspen Group Inc	8.470	7.950	8.450	173,200	0.000	0.00	6
ASRT	Assertio Therapeutics Inc.	1.258	1.170	1.170	1,133,900	0.070	5.65	4
ASRV	AmeriServ Financial Inc.	4.210	4.160	4.160	6,400	0.030	0.72	5
ASRVP	AmeriServ Financial Inc.	28.15	27.67	27.67	200	0.79	2.79	4
ASTC	ASTROTECH CORPORATION	2.139	2.050	2.108	15,700	0.012	0.58	4
ASTE	Astec Industries Inc.	43.39	42.00	43.20	234,600	0.37	0.86	6
ASUR	Forgent Networks Inc	9.070	8.790	8.980	97,600	0.040	0.44	5
ASYS	Amtech Systems Inc.	7.870	7.645	7.800	83,400	0.180	2.36	7
ATAX	America First Tax Exempt Investors L.P.	7.740	7.610	7.740	67,000	0.110	1.44	7
ATEC	Alphatec Holdings Inc.	7.070	6.650	6.740	470,700	0.000	0.00	7
ATEX	Pdvwireless	48.83	47.20	47.70	72,800	0.81	1.67	5
ATHE	Alterity Therapeutics Ltd.	0.8040	0.7600	0.7600	45,700	0.0250	3.18	4
ATHX	Athersys Inc.	1.370	1.270	1.330	874,400	0.040	3.10	6
ATIF	Atif Holdings Limited	1.978	1.800	1.850	63,600	0.070	3.65	4
ATIS	Attis Industries Inc.	0.7800	0.6300	0.7700	818,200	0.0500	6.10	4
ATISW	Attis Industries Inc. WT	0.0950	0.0800	0.0800	800	0.0002	0.25	4
ATLO	Ames National Corporation	27.17	26.87	27.17	4,900	0.14	0.52	6
ATNI	Atlantic Tele-Network Inc.	57.04	56.33	56.97	70,000	0.29	0.51	5
ATNX	Athenex Inc.	15.28	14.91	15.01	466,100	0.35	2.28	6
ATOM	Atomera Inc	4.340	4.100	4.320	32,800	0.010	0.23	6
ATRA	Atara Biotherapeutics Inc.	14.59	13.99	14.04	558,800	0.60	4.07	8
ATRC	AtriCure Inc.	38.44	37.44	37.50	238,400	0.68	1.78	5
ATRI	ATRION Corporation	756.36	743.50	751.40	6,200	3.28	0.44	6
ATRO	Astronics Corporation	28.21	27.72	28.02	205,900	0.04	0.14	7
ATSG	Air Transport Services Group Inc	22.21	21.56	22.11	349,200	0.07	0.32	7
ATVI	Activision Blizzard Inc	60.55	60.06	60.13	5,297,100	0.19	0.31	7
ATXI	Avenue Therapeutics Inc.	9.260	8.880	8.925	34,100	0.005	0.06	5
AUB	Atlantic Union Bancshares Corp.	35.70	34.95	35.53	336,000	0.04	0.10	5
AUBN	Auburn National Bancorporation Inc.	60.00	59.00	59.90	8,200	0.66	1.11	6
AUDC	AudioCodes Ltd.	28.66	27.91	28.12	161,300	0.37	1.30	8
AUPH	Aurinia Pharmaceuticals Inc.	19.37	18.58	19.03	1,473,900	0.03	0.16	7
AUTL	Autolus Therapeutics Plc ADR	10.460	9.700	9.990	1,870,800	2.480	19.89	4
AUTO	Autoweb Inc.	2.500	2.400	2.400	16,300	0.010	0.42	4
AVAV	AeroVironment Inc.	68.63	67.62	68.01	143,800	0.55	0.80	5
AVCO	Avalon Globocare	1.800	1.680	1.710	167,100	0.090	5.00	4
AVDL	Avadel Pharmaceuticals Plc	8.040	7.440	7.530	1,368,100	0.440	5.52	8
AVDR	Avedro Inc	23.04	22.18	22.99	137,700	0.11	0.48	4
AVEO	AVEO PHARMACEUTICALS INC.	0.6297	0.5970	0.6040	1,334,500	0.0014	0.23	6
AVGO	AVAGO TECHNOLOGIES	319.80	310.82	319.65	3,026,600	6.77	2.16	5
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,184	1,164	1,184	26,300	20	1.70	5
AVGR	Avinger Inc.	1.140	1.020	1.070	203,200	0.050	4.46	6
AVID	Avid Technology Inc.	8.990	8.770	8.950	146,800	0.020	0.22	5
AVNW	AVIAT NETWORKS INC	14.67	13.78	14.21	30,800	0.27	1.86	6
AVRO	Avrobio Inc. Common Stock	22.70	20.53	20.69	145,500	2.07	9.09	4
AVT	Avnet Inc	41.69	40.83	41.15	1,366,900	0.32	0.77	5
AVXL	Anavex Life Sciences	3.090	2.914	2.990	696,100	0.070	2.29	5
AWRE	Aware Inc.	3.450	3.382	3.450	6,100	0.036	1.05	5
AWSM	Cool Holdings Inc.	0.1590	0.1100	0.1190	9,480,200	0.1780	59.93	4
AXAS	Abraxas Petroleum Corporation	0.3200	0.3115	0.3136	906,600	0.0021	0.67	6
AXGN	Lectec Corp	12.95	12.23	12.55	361,700	0.40	3.09	5
AXGT	Axovant Sciences Ltd	4.500	4.100	4.130	232,600	0.360	8.02	4
AXLA	Axcella Health Inc	5.120	4.900	5.080	37,100	0.000	0.00	4
AXNX	Axonics Modulation Technologies	31.75	30.93	31.04	754,600	0.48	1.52	5
AXSM	Axsome Therapeutics Inc.	88.49	83.60	87.76	677,300	0.25	0.29	5
AXTI	AXT Inc	4.580	4.460	4.540	177,900	0.020	0.44	7
AY	Atlantica Yield Plc	28.14	27.77	28.03	450,900	0.07	0.25	6
AYTU	Aytu Bioscience Inc	0.8300	0.8000	0.8200	64,100	0.0000	0.00	7
AZPN	Aspen Technology, Inc.	142.00	139.89	140.59	447,500	0.03	0.02	7
AZRX	Azurrx Biopharma	1.120	1.050	1.081	426,800	0.029	2.62	6