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

Monday, 19 August 2019

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AABA	Altaba Inc	70.04	69.82	69.83	7,155,500	0.07	0.10	6
AAL	AAL	26.05	25.39	25.79	8,886,300	0.38	1.50	8
AAME	Atlantic American Corporation	2.410	2.390	2.410	300	0.070	2.99	6
AAOI	Applied Optoelectronics Inc.	9.420	8.974	9.240	480,300	0.360	4.05	4
AAON	AAON Inc.	47.14	45.73	47.07	105,000	1.70	3.75	5
AAPL	Apple Inc.	207.16	203.84	206.50	28,813,600	4.76	2.36	7
AAWW	Atlas Air Worldwide Holdings	27.05	26.41	26.94	233,900	0.57	2.16	6
AAXJ	iShares Trust	64.63	64.17	64.50	1,264,100	1.10	1.74	7
AAXN	Axon Inc	59.39	56.92	59.22	724,000	1.86	3.24	7
ABCB	Ameris Bancorp	36.50	35.42	36.43	447,900	1.18	3.35	8
ABDC	Alcentra Capital Corp.	8.980	8.810	8.840	231,400	0.010	0.11	5
ABEO	Abeona Therapeutics Inc.	2.320	2.180	2.200	451,400	0.030	1.38	4
ABEOW	Abeona Therapeutics Inc.	0.1500	0.1500	0.1500	2,500	0.0000	0.00	4
ABIL	Ability Inc.	0.6200	0.5314	0.6150	22,000	0.0237	4.01	5
ABIO	ARCA BIOPHARMA INC.	6.290	5.380	5.640	231,000	0.090	1.62	6
ABMD	ABIOMED Inc.	194.47	191.84	193.01	488,900	0.95	0.49	8
ABTX	Allegiance Bancshares Inc.	32.37	31.36	32.08	72,700	0.51	1.62	7
ABUS	Arbutus Biopharma Corporation	1.540	1.450	1.500	141,500	0.080	5.63	6
ACAD	ACADIA Pharmaceuticals Inc.	29.86	29.22	29.61	1,102,900	0.59	2.03	6
ACAM	ACAM	9.900	9.800	9.810	1,400	0.090	0.91	4
ACAMU	Acamar Partners Acquisition Corp. Units	10.05	10.05	10.05	5,000	0.00	0.00	4
ACAMW	Acamar Partners Acquisition Corp WT	0.7600	0.6900	0.7600	12,000	0.0000	0.00	4
ACBI	Atlantic Capital Bancshares In	17.69	17.16	17.56	131,100	0.33	1.92	6
ACER	Acer Therapeutics Inc.	2.190	1.871	2.090	481,800	0.140	7.18	8
ACGL	Arch Capital Group Ltd.	39.83	38.94	39.75	1,121,500	0.84	2.16	7
ACGLO	Arch Capital Group Ltd. ADR	25.94	25.74	25.82	15,400	0.03	0.12	6
ACGLP	Arch Capital Group Ltd	24.97	24.88	24.96	31,000	0.01	0.04	5
ACHN	Achillion Pharmaceuticals Inc.	4.850	4.710	4.770	1,028,500	0.050	1.06	6
ACHV	Achieve Life Sciences Inc.	1.940	1.710	1.810	95,200	0.040	2.26	6
ACIA	Acacia Communications	64.92	63.78	63.97	434,200	0.51	0.79	5
ACIW	ACI Worldwide Inc.	29.50	28.91	29.39	683,000	0.71	2.48	6
ACLS	Axcelis Technologies Inc.	15.38	15.03	15.33	376,700	0.42	2.82	5
ACMR	A.C. Moore Arts & Crafts Inc.	14.30	13.84	13.98	423,500	0.00	0.00	7
ACNB	Acnb Corp	35.15	34.71	35.05	6,300	0.55	1.59	6
ACOR	Acorda Therapeutics Inc.	2.900	2.600	2.700	2,657,900	0.080	3.05	8
ACRS	Aclaris Therapeutics Inc.	0.9500	0.7700	0.8732	2,741,000	0.0735	9.19	7
ACRX	Acelrx Pharmaceuticals	2.270	2.190	2.270	594,700	0.060	2.71	5
ACT	Advisorshares Vice ETF	24.22	23.79	24.22	3,200	0.42	1.76	7
ACTG	Acacia Research Corporation	2.928	2.810	2.860	79,900	0.030	1.04	6
ACTT	ACT Teleconferencing Inc.	9.801	9.760	9.801	202,100	0.029	0.29	4
ACTTU	Act II Global Acquisition Corp. Unit	10.25	10.12	10.25	179,600	0.03	0.29	4
ACTTW	Act II Global Acquisition Corp. WT	0.8500	0.7500	0.8500	5,800	0.0500	6.25	4
ACWI	iShares MSCI ACWI Index Fund	71.32	70.68	71.24	2,233,300	0.96	1.37	7
ACWX	iShares MSCI ACWI ex US Index Fund	44.21	43.90	44.16	1,183,700	0.54	1.24	8
ADAP	Adaptimmune Ltd	1.780	1.440	1.630	322,400	0.170	11.64	7
ADBE	Adobe Systems Incorporated	290.15	283.32	287.45	1,981,000	4.74	1.68	8
ADES	ADA-ES Inc.	11.89	11.66	11.76	108,300	0.13	1.09	4
ADIL	Adial Pharmaceuticals Inc	1.641	1.460	1.590	20,400	0.130	8.90	4
ADILW	Adial Pharmaceuticals Inc Warrant	0.2000	0.1500	0.1500	4,000	0.1800	54.55	4
ADMA	Adma Biologics	4.070	3.900	3.950	625,800	0.050	1.28	7
ADMP	Adamis Pharmaceuticl	1.110	1.030	1.080	414,000	0.050	4.85	4
ADMS	Adamas Pharmaceuticals Inc.	6.720	6.250	6.420	302,900	0.140	2.23	8
ADOM	Adomani Inc.	0.1790	0.1433	0.1504	6,930,900	0.0004	0.27	4
ADP	AUTOMATIC DATA PROCS	168.06	166.42	167.02	1,459,500	1.95	1.18	7
ADPT	Adaptec Inc.	48.06	45.53	46.10	607,700	1.71	3.58	5
ADRA	BLDRS Asia 50 ADR Index Fund	29.85	29.70	29.85	1,300	0.50	1.70	7
ADRD	BLDRS Developed Markets 100 ADR Index	20.35	20.33	20.33	500	0.23	1.16	7
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	37.89	37.53	37.80	6,900	0.65	1.75	7
ADRO	Aduro Biotech Inc.	1.410	1.350	1.380	280,300	0.030	2.22	6
ADRU	BLDRS Europe 100 ADR Index Fund	19.80	19.76	19.76	4,200	0.17	0.89	7
ADSK	Autodesk Inc.	145.32	143.54	144.13	1,975,800	1.21	0.85	8
ADTN	ADTRAN Inc.	10.86	10.67	10.75	164,400	0.16	1.51	4
ADUS	ADDUS HOMECARE CORPORATION- YAHO	92.91	86.52	88.43	372,600	1.73	2.00	7
ADVM	Adverum Biotechnologies Inc.	13.42	12.42	13.40	1,520,600	0.93	7.46	7
ADXS	ADXS	0.4129	0.3551	0.4047	922,000	0.0071	1.72	5
ADYX	Adynxx Inc.	5.880	3.530	3.610	113,900	2.330	39.23	4
AEHR	Aehr Test Systems	1.360	1.310	1.330	13,000	0.015	1.14	4
AEIS	Advanced Energy Industries Inc.	48.62	47.36	48.11	196,300	0.67	1.41	7
AEMD	Aethlon Medical Inc	0.2800	0.2500	0.2800	24,900	0.0212	8.19	6
AERI	Aerie Pharmaceuticals Inc.	24.99	23.13	23.19	866,500	1.38	5.62	7
AESE	Allied Esports Entertainment Inc.	3.850	3.410	3.700	217,300	0.290	8.50	4
AESEW	Allied Esports Entertainment Inc.	0.2000	0.1600	0.1903	210,900	0.0203	11.94	4
AETI	American Electric Technologies Inc.	0.9500	0.8001	0.8901	99,600	0.0191	2.19	5
AEY	ADDvantage Technologies Group Inc.	1.840	1.800	1.830	7,900	0.010	0.55	5
AEYE	Audioeye Inc	4.660	4.210	4.250	76,600	0.250	5.56	4
AEZS	AEterna Zentaris Inc.	2.200	2.100	2.100	66,000	0.050	2.33	6
AFHBL	Atlas Financial Holdings Inc. 6.625%	8.412	8.412	8.412	300	0.099	1.16	6
AFIN	American Finance Trust Inc. Class A	12.54	12.23	12.28	378,200	0.04	0.33	4
AFINP	American Finance Trust Inc Pfd Ser A	25.70	25.51	25.60	6,500	0.08	0.29	5
AFMD	Affimed Therapeutics B.V.	2.790	2.680	2.720	400,800	0.020	0.74	7
AFYA	Afya Ltd	25.90	24.90	25.59	117,200	0.60	2.40	5
AGBAR	Agba Acquisition Limited Right	0.2250	0.0801	0.2250	1,100	0.0150	6.25	4
AGBAU	Agba Acquisition Limited Unit	10.10	10.08	10.10	1,000	0.08	0.80	4
AGEN	Antigenics Inc.	2.840	2.730	2.830	613,400	0.060	2.17	7
AGFS	Agrofresh Solutions Inc.	1.560	1.471	1.530	105,500	0.030	2.00	6
AGFSW	Agrofresh Solutions Inc.	0.0186	0.0043	0.0043	3,700	0.0132	75.43	7
AGIO	Agios Pharmaceuticals Inc.	43.41	42.13	42.40	1,009,400	0.10	0.24	7
AGLE	Aeglea Biotherapeutics	7.950	7.727	7.900	41,200	0.110	1.41	6
AGMH	Agm Group Holdings Inc. Class A	16.70	15.89	16.05	3,700	0.12	0.74	4
AGNC	American Capital Agency Corp.	16.32	16.13	16.23	4,108,800	0.09	0.56	5
AGNCB	American Capital Agency Corp.	25.72	25.66	25.67	4,700	0.01	0.03	6
AGNCM	Agnc Investment Corp Cum Red Pfd Ser D	25.69	25.56	25.65	20,000	0.03	0.12	5
AGNCN	Agnc Investment Corp.	26.20	26.07	26.12	18,900	0.08	0.31	5
AGND	AGND	40.42	40.40	40.42	1,000	0.05	0.12	6
AGRX	Agile Therapeutics Inc	1.170	1.092	1.120	901,000	0.010	0.90	6
AGTC	Applied Genetic Technologies Co	3.180	2.751	3.080	178,500	0.080	2.67	7
AGYS	Agilysys Inc.	27.98	27.48	27.78	83,600	0.48	1.76	6
AGZD	Wisdomtree Barclays U.S. Aggreg	47.65	47.55	47.65	57,400	0.02	0.04	6
AHPI	Allied Healthcare Products Inc.	1.485	1.450	1.450	900	0.070	4.61	6
AIA	S&P Asia 50 Index Ishares	56.35	56.02	56.18	63,300	0.86	1.55	7
AIHS	Senmiao Technology Limited	1.0300	0.9150	0.9500	21,900	0.0500	5.00	4
AIMC	Altra Holdings Inc.	24.70	24.20	24.55	338,800	0.57	2.38	7
AIMT	Aimmune Therapeutics Inc.	22.47	21.81	22.43	742,000	0.64	2.94	6
AINV	Apollo Investment Corporation	16.13	15.90	16.05	344,500	0.22	1.39	6
AIPT	Precision Therapeutics Inc.	0.6500	0.6051	0.6400	76,100	0.0400	6.67	4
AIRG	Airgain Inc	11.99	11.66	11.80	23,700	0.21	1.81	7
AIRR	AIRR	25.10	24.85	25.10	3,200	0.55	2.25	6
AIRT	Air T Inc.	18.06	17.01	17.01	8,700	0.94	5.25	5
AIRTP	Air T Inc Funding Alpha Income Trust	2.390	2.380	2.380	3,000	0.010	0.42	4
AIRTW	AIRTW	0.0500	0.0500	0.0500	4,600	0.0188	60.26	4
AITB	Ait Therapeutics Inc	5.750	5.180	5.240	16,100	0.120	2.34	4
AKAM	Akamai Technologies Inc.	87.14	85.75	86.65	1,719,900	1.64	1.93	6
AKBA	Akebia Therapeutics Inc.	4.700	4.320	4.700	888,500	0.400	9.30	6
AKCA	Akcea Therapeutics Inc.	21.54	20.60	21.28	145,800	0.71	3.45	7
AKER	AKER	0.4661	0.4100	0.4201	136,200	0.0299	6.64	6
AKRO	AKRO	27.22	25.65	26.34	81,400	0.16	0.60	5
AKRX	Akorn Inc.	2.825	2.540	2.710	1,611,300	0.150	5.86	6
AKTS	Akoustis Technologies Inc	6.350	5.670	6.140	409,200	0.420	7.34	6
AKTX	Akari Therapeutics Plc	2.200	1.900	1.940	1,093,600	0.110	5.37	4
ALAC	Alberton Acquisition Corp	10.15	10.10	10.15	5,300	0.03	0.30	4
ALACR	Alberton Acquisition Corp Rights	0.2600	0.2600	0.2600	300	0.0250	8.77	4
ALACU	Alberton Acquisition Corporation Unit	10.51	10.51	10.51	1,100	0.06	0.54	4
ALACW	Alberton Acquisition Corp Warrant	0.1300	0.1200	0.1300	5,800	0.0055	4.06	4
ALBO	Albireo Pharma Inc.	24.10	22.36	23.43	30,900	1.21	5.45	7
ALCO	Alico Inc.	32.20	31.11	31.97	7,700	0.17	0.53	5
ALDR	Alder Biopharmaceuticals Inc	9.800	9.320	9.590	539,600	0.340	3.68	7
ALDX	Aldeyra Therapeutics Inc.	5.050	4.750	4.860	236,100	0.040	0.82	7
ALEC	Alector Inc	14.93	14.01	14.85	311,800	0.01	0.07	4
ALGN	Align Technology Inc.	178.34	175.46	177.29	1,060,700	2.92	1.67	6
ALGR	Allegro Merger Corp.	10.14	10.14	10.14	200	0.00	0.00	4
ALGRR	Allegro Merger Corp. Right	0.2101	0.2101	0.2101	10,000	0.0199	8.65	4
ALGRU	Allegro Merger Corp. Unit	10.53	10.53	10.53	500	0.01	0.10	4
ALGRW	Allegro Merger Corp. Warrant	0.2500	0.2500	0.2500	100	0.0000	0.00	4
ALGT	Allegiant Travel Company	144.41	141.82	142.81	307,600	1.92	1.36	8
ALIM	ALIMERA SCIENCES INC	0.5409	0.4601	0.4990	322,300	0.0101	1.98	5
ALJJ	Alj Regional Hldgs	1.600	1.547	1.550	8,200	0.010	0.62	5
ALKS	Alkermes Inc.	21.79	20.68	21.65	944,100	0.80	3.84	6
ALLK	Allakos Inc.	89.60	82.63	88.72	1,428,900	5.38	6.46	5
ALLO	Allogene Therapeutics Inc	26.82	26.06	26.27	495,100	0.04	0.15	5
ALLT	Allot Communications Ltd.	7.220	7.100	7.150	37,700	0.030	0.42	5
ALNA	Allena Pharmaceuticals Inc.	4.000	3.790	3.820	32,600	0.020	0.53	4
ALNY	Alnylam Pharmaceuticals Inc.	81.01	78.77	80.69	504,200	2.32	2.96	6
ALOT	Astro-Med Inc.	23.07	22.01	22.72	15,900	0.18	0.80	7
ALPN	Alpine Select Ag	4.947	3.840	4.740	60,900	0.920	24.08	7
ALRM	Alarm.Com Holdings Inc.	47.05	46.37	46.81	299,300	0.39	0.84	6
ALRN	American Learning Corp New Yor	0.6300	0.5710	0.5900	240,700	0.0090	1.55	5
ALSK	Alaska Communications Systems Group Inc.	1.780	1.720	1.740	42,500	0.020	1.14	4
ALT	Altimmune Inc.	2.090	1.990	2.030	136,500	0.030	1.46	5
ALTM	Alternate Marketing Networks	2.770	2.600	2.750	588,600	0.180	7.00	4
ALTR	Altera Corporation	34.92	34.00	34.89	260,400	0.89	2.62	5
ALTY	Global X Superdividend Alternatives ETF	14.69	14.58	14.67	4,700	0.21	1.44	6
ALXN	Alexion Pharmaceuticals Inc.	111.41	109.57	110.85	1,254,700	1.81	1.66	7
ALYA	Alithya Group Inc. Class A	2.880	2.670	2.830	27,600	0.120	4.43	4
AMAG	AMAG Pharmaceuticals Inc.	11.65	11.26	11.40	1,220,500	0.00	0.00	6
AMAL	Amalgamated Bk	15.63	14.94	15.49	52,100	0.49	3.27	4
AMAT	Applied Materials Inc.	46.99	44.62	46.63	17,870,700	0.53	1.12	8
AMBA	Ambarella Inc	45.99	44.75	45.63	229,400	1.03	2.31	4
AMCA	Ishares Russell 1000 Pure U.S. Revenue	27.96	27.81	27.91	6,800	0.38	1.38	7
AMCI	AMCI	9.990	9.990	9.990	1,400	0.010	0.10	4
AMCIU	Amci Acquisition Corp. Unit	10.25	10.25	10.25	200	0.02	0.19	4
AMCIW	Amci Acquisition Corp. Warrant	0.3200	0.3001	0.3200	4,100	0.0056	1.78	4
AMCN	AirMedia Group Inc	1.780	1.520	1.650	32,600	0.120	7.84	5
AMD	Advanced Micro Devices	31.48	30.21	31.18	71,588,900	1.51	5.09	7
AMED	Amedisys Inc	133.59	130.01	133.02	134,400	3.14	2.42	7
AMEH	Apollo Medical Holdings Inc	16.61	15.82	16.21	65,900	0.15	0.92	5
AMGN	Amgen Inc.	205.46	200.36	204.02	3,004,300	4.71	2.36	7
AMKR	Amkor Technology Inc.	8.970	8.613	8.930	488,100	0.290	3.36	6
AMNB	American National Bankshares Inc.	35.58	34.64	35.30	11,700	0.78	2.26	6
AMOT	Allied Motion Technologies Inc.	34.39	33.35	33.97	30,400	0.78	2.35	5
AMPH	American Physicians Service Group Inc.	21.52	20.76	21.38	295,100	0.48	2.30	7
AMR	Alta Mesa Resources Inc.	0.1280	0.1050	0.1181	2,128,200	0.0072	5.75	4
AMRB	American River Bankshares	13.16	13.16	13.16	500	0.06	0.46	5
AMRH	AMRH	0.2750	0.2600	0.2696	914,200	0.0090	3.45	5
AMRHW	Ameri Holdings Inc. Warrant	0.0400	0.0400	0.0400	2,000	0.0163	28.95	6
AMRK	AMRK	14.36	13.98	14.00	4,500	0.01	0.09	5
AMRN	Amarin Corporation PLC	15.19	14.51	15.15	7,238,100	0.71	4.92	7
AMRS	Amyris Inc.	3.680	3.459	3.670	573,900	0.230	6.69	7
AMRWW	Alta Mesa Resources Inc. Wt.	0.0063	0.0041	0.0059	7,700	0.0018	43.90	4
AMSC	American Superconductor Corporation	7.940	7.390	7.920	221,300	0.380	5.04	6
AMSF	AMERISAFE Inc.	68.99	67.67	68.83	95,800	1.35	2.00	6
AMSWA	American Software Inc.	14.01	13.71	13.98	49,900	0.36	2.64	7
AMTB	Mercantil Bank Holding Class A	16.99	16.61	16.65	43,600	0.05	0.30	4
AMTBB	Mercantil Bank Holding Class B	14.17	13.42	13.93	8,900	0.54	3.73	4
AMTD	TD Ameritrade Holding Corporation	44.35	43.39	43.92	2,679,700	0.82	1.90	7
AMTX	Aemetis Inc	0.8790	0.8100	0.8600	83,400	0.0257	2.90	5
AMWD	American Woodmark Corporation	75.85	74.56	75.20	216,800	1.55	2.10	6
AMZN	Amazon.com Inc.	1,803	1,785	1,793	3,054,200	16	0.93	8
ANAB	ANAB	50.76	48.60	49.20	327,600	0.79	1.58	7
ANAT	American National Insurance Company	114.11	112.10	113.04	27,100	1.82	1.64	7
ANCN	Anchiano Therapeutics Ltd. ADR	2.550	2.320	2.370	19,200	0.025	1.07	4
ANDAR	Andina Acquisition Corp. II	0.2800	0.2700	0.2800	4,100	0.0000	0.00	5
ANDE	Andersons Inc. (The)	25.03	24.43	24.98	101,200	0.61	2.50	6
ANGO	AngioDynamics Inc.	19.13	18.79	18.97	96,700	0.22	1.17	6
ANIK	Anika Therapeutics Inc.	56.69	55.60	56.21	135,400	1.06	1.92	8
ANIP	Ani Pharmaceuticals Inc.	68.71	66.70	68.54	161,100	1.45	2.16	7
ANIX	Anixa Biosciences Inc.	4.250	4.050	4.220	15,500	0.220	5.50	4
ANSS	AYS Inc.	210.10	205.21	209.57	433,400	5.45	2.67	8
ANTE	Airnet Technology Inc.	0.9999	0.9548	0.9999	67,900	0.0099	1.00	4
ANY	Sphere 3D Corp	1.220	1.000	1.111	27,600	0.014	1.24	4
AOBC	American Outdoor Brands Corp.	7.890	7.710	7.780	507,500	0.030	0.39	5
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	11.43	10.91	11.42	96,500	0.61	5.64	7
APDN	Applied Dna Sciences	0.3080	0.2750	0.2805	159,100	0.0055	1.92	5
APDNW	Applied Dna Sciences Inc	0.0100	0.0035	0.0035	9,600	0.0002	5.41	4
APEI	American Public Education Inc.	27.04	26.42	26.96	99,300	0.51	1.93	8
APEN	Apollo Endosurgery Inc	3.291	2.688	3.270	51,600	0.145	4.65	6
APEX	Apex Global Brands Inc.	0.5700	0.4700	0.5700	16,200	0.0827	16.97	4
APLS	Apellis Pharmaceuticals Inc.	28.49	26.93	27.75	280,400	0.83	3.08	6
APLT	Applied Therapeutics Inc	9.750	8.750	9.540	6,700	0.640	7.19	4
APM	Aptorum Group Limited Class A	16.73	16.28	16.29	3,300	0.16	0.97	4
APOG	Apogee Enterprises Inc.	36.09	35.54	35.74	138,900	0.24	0.68	4
APOPW	Cellect Biotechnology Ltd	0.0213	0.0212	0.0212	7,800	0.0001	0.47	6
APPF	Appfolio Inc	100.40	97.34	98.51	126,700	0.85	0.87	7
APPN	Appian Corporation	60.29	56.49	59.54	1,254,200	3.41	6.08	5
APPS	Appiant Technologies Inc	6.630	6.080	6.520	3,681,000	0.570	9.58	7
APTO	Aptose Biosciences Inc.	2.570	2.350	2.440	431,300	0.060	2.52	7
APTX	Aptinyx Inc.	3.310	3.160	3.220	98,500	0.050	1.53	4
APVO	Aptevo Therapeutics Inc.	0.7800	0.7400	0.7668	251,200	0.0268	3.62	4
APYX	Apyx Medical Corp.	7.500	6.560	7.410	66,800	0.110	1.51	4
AQB	Aquabounty Technologies Inc.	3.140	3.055	3.080	28,200	0.010	0.33	4
AQMS	Aqua Metals Inc.	1.760	1.610	1.720	433,700	0.110	6.83	5
AQST	Aquestive Therapeutics Inc.	3.810	3.500	3.810	24,300	0.290	8.24	4
AQXP	AQXP	3.840	3.460	3.680	513,900	0.210	6.05	8
ARAV	Aravive Inc.	6.500	6.160	6.250	25,900	0.100	1.63	4
ARAY	Accuray Incorporated	2.910	2.350	2.830	2,942,000	0.230	7.52	7
ARCB	Arcbest Corp.	28.60	27.48	28.38	115,400	1.18	4.34	6
ARCC	Ares Capital Corporation	18.68	18.45	18.64	1,569,500	0.30	1.64	7
ARCE	Arco Platform Limited Class A	52.60	45.48	52.34	109,500	6.05	13.07	5
ARCI	Appliance Recycling Centers of America	3.740	3.300	3.450	11,700	0.200	6.15	6
ARCW	Arc Wireless Solutions Inc.	0.3523	0.2500	0.2500	451,600	0.1200	32.43	6
ARDS	Aridis Pharmaceuticals Inc.	7.980	7.520	7.750	2,000	0.230	3.06	4
ARDX	Ardelyx Inc.	2.500	2.170	2.470	196,100	0.320	14.88	7
AREC	American Resources Corp	2.570	2.351	2.355	11,800	0.058	2.40	4
AREX	Approach Resources Inc.	0.2111	0.1900	0.1900	296,500	0.0102	5.09	6
ARKR	Ark Restaurants Corp.	20.02	20.02	20.02	500	0.17	0.84	4
ARLP	Alliance Resource Partners L.P.	14.96	14.48	14.96	389,300	0.47	3.24	6
ARNA	Arena Pharmaceuticals Inc.	55.83	53.24	55.72	541,400	2.84	5.37	6
AROW	Arrow Financial Corporation	32.54	31.77	32.00	43,300	0.20	0.63	6
ARPO	Aerpio Pharmaceuticals Inc	0.6700	0.6250	0.6300	63,900	0.0100	1.61	4
ARQL	ArQule Inc.	8.990	8.610	8.960	1,110,100	0.320	3.70	6
ARRY	Array BioPharma Inc.	47.85	47.85	47.85	206,500	0.00	0.00	8
ARTL	The Aristotle Corporation	2.800	2.740	2.740	2,400	0.060	2.14	5
ARTLW	Artelo Biosciences Inc WT	0.7000	0.7000	0.7000	700	0.0500	6.67	4
ARTNA	Artesian Resources Corporation	36.61	35.60	36.61	16,000	1.06	2.98	5
ARTW	Art's-Way Manufacturing Co. Inc.	2.104	2.104	2.104	1,000	0.066	3.04	5
ARTX	Arotech Corporation	2.380	2.250	2.280	115,900	0.040	1.79	5
ARVN	Arvinas Inc.	24.43	22.88	23.89	268,100	0.67	2.89	5
ARWR	Arrowhead Research Corporation	31.56	29.30	31.19	1,569,900	2.01	6.89	7
ARYA	Arya Sciences Acquisiton Corp Class A	10.18	10.18	10.18	2,900	0.02	0.20	4
ARYAU	Arya Sciences Acquisiton Corp. Unit	10.93	10.92	10.93	400	0.02	0.16	4
ARYAW	ARYAW	1.540	1.540	1.540	200	0.010	0.65	4
ASCMA	ASCENT MEDIA CORP	1.1199	0.8300	0.8500	571,000	0.1117	11.61	5
ASET	Flexshares Real Assets Allocati	29.07	28.97	29.07	400	0.35	1.23	7
ASFI	Asta Funding Inc.	8.270	8.110	8.250	4,900	0.010	0.12	5
ASLN	Aslan Pharmaceuticals Limited ADR	3.185	2.332	2.930	64,200	0.235	8.72	4
ASMB	Assembly Biosciences Inc.	12.79	12.30	12.49	134,700	0.21	1.71	6
ASML	ASML Holding N.V.	213.33	209.09	212.85	598,400	2.99	1.42	7
ASNA	The Dress Barn Inc.	0.2566	0.2200	0.2473	2,720,800	0.0072	3.00	5
ASND	Ascendis Pharma A/S	116.30	114.13	114.44	106,600	0.37	0.32	8
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	19.70	19.02	19.52	65,800	0.60	3.17	7
ASPU	Aspen Group Inc	4.400	4.030	4.390	12,600	0.020	0.46	5
ASRT	Assertio Therapeutics Inc.	1.660	1.570	1.620	2,339,500	0.010	0.62	4
ASRV	AmeriServ Financial Inc.	4.170	4.155	4.155	2,800	0.015	0.36	5
ASRVP	AmeriServ Financial Inc.	28.66	28.66	28.66	100	0.27	0.94	4
ASTC	ASTROTECH CORPORATION	2.570	2.320	2.430	18,800	0.031	1.26	4
ASTE	Astec Industries Inc.	28.47	28.00	28.36	82,800	0.47	1.69	6
ASUR	Forgent Networks Inc	6.590	6.280	6.420	169,100	0.160	2.56	6
ASYS	Amtech Systems Inc.	5.140	4.960	5.020	42,700	0.110	2.14	7
ATAI	ATA Inc.	2.120	2.060	2.080	74,000	0.060	2.80	6
ATAX	America First Tax Exempt Investors L.P.	7.400	7.280	7.380	84,700	0.020	0.27	7
ATEC	Alphatec Holdings Inc.	6.110	5.730	6.010	467,900	0.280	4.89	7
ATEX	Pdvwireless	43.02	41.10	41.39	90,800	1.43	3.34	5
ATHE	Alterity Therapeutics Ltd.	1.100	1.057	1.100	4,400	0.000	0.00	4
ATHX	Athersys Inc.	1.370	1.250	1.320	522,600	0.090	7.32	6
ATIF	Atif Holdings Limited	3.200	3.060	3.200	85,200	0.030	0.94	4
ATIS	Attis Industries Inc.	1.150	0.920	1.120	127,500	0.050	4.67	4
ATISW	Attis Industries Inc. WT	0.1800	0.1800	0.1800	100	0.0000	0.00	4
ATLO	Ames National Corporation	26.67	26.04	26.56	7,500	0.42	1.61	7
ATNI	Atlantic Tele-Network Inc.	54.12	52.73	53.99	62,200	0.88	1.66	5
ATNX	Athenex Inc.	15.90	15.16	15.40	640,500	0.58	3.91	6
ATOM	Atomera Inc	4.440	4.159	4.430	30,900	0.280	6.75	6
ATRA	Atara Biotherapeutics Inc.	14.24	13.46	14.06	877,300	0.71	5.32	8
ATRC	AtriCure Inc.	27.48	27.06	27.32	149,300	0.38	1.41	5
ATRI	ATRION Corporation	746.30	740.24	742.68	8,000	1.68	0.23	6
ATRO	Astronics Corporation	27.04	26.49	26.50	248,100	0.09	0.34	7
ATSG	Air Transport Services Group Inc	20.40	20.00	20.18	221,500	0.09	0.45	7
ATVI	Activision Blizzard Inc	47.17	45.79	46.66	5,801,200	1.15	2.53	7
ATXI	Avenue Therapeutics Inc.	5.960	5.800	5.800	6,200	0.075	1.28	5
AUB	Atlantic Union Bancshares Corp.	36.50	35.32	36.37	286,400	1.28	3.65	5
AUBN	Auburn National Bancorporation Inc.	39.98	39.25	39.26	3,300	0.65	1.63	5
AUDC	AudioCodes Ltd.	17.72	17.30	17.51	89,500	0.26	1.51	7
AUPH	Aurinia Pharmaceuticals Inc.	5.970	5.650	5.900	691,300	0.260	4.61	7
AUTL	Autolus Therapeutics Plc ADR	10.200	9.605	9.910	144,000	0.110	1.10	4
AUTO	Autoweb Inc.	2.410	2.110	2.325	37,200	0.095	3.93	4
AVAV	AeroVironment Inc.	53.31	51.77	52.52	119,200	1.22	2.38	5
AVCO	Avalon Globocare	1.920	1.820	1.920	69,000	0.090	4.92	4
AVDL	Avadel Pharmaceuticals Plc	2.180	1.880	2.070	140,000	0.090	4.55	8
AVDR	Avedro Inc	22.79	22.00	22.67	252,100	0.68	3.09	5
AVEO	AVEO PHARMACEUTICALS INC.	0.6800	0.6510	0.6671	1,049,000	0.0021	0.32	6
AVGO	AVAGO TECHNOLOGIES	275.75	271.98	273.78	1,820,300	5.14	1.91	4
AVGR	Avinger Inc.	1.650	1.520	1.640	72,700	0.120	7.89	6
AVID	Avid Technology Inc.	6.395	6.070	6.130	395,700	0.120	1.92	5
AVNW	AVIAT NETWORKS INC	12.92	12.60	12.78	9,000	0.27	2.07	6
AVRO	Avrobio Inc. Common Stock	18.90	17.63	18.36	295,400	0.50	2.80	4
AVT	Avnet Inc	41.22	39.72	40.99	1,002,100	1.67	4.25	5
AVXL	Anavex Life Sciences	2.730	2.460	2.710	287,800	0.210	8.40	4
AWRE	Aware Inc.	3.000	2.900	2.965	9,500	0.005	0.16	5
AWSM	Cool Holdings Inc.	1.830	1.680	1.680	68,100	0.120	6.67	4
AXAS	Abraxas Petroleum Corporation	0.4999	0.4600	0.4600	1,886,400	0.0075	1.60	6
AXGN	Lectec Corp	15.43	14.81	15.32	463,700	0.72	4.93	6
AXGT	Axovant Sciences Ltd	6.950	6.450	6.920	107,600	0.300	4.53	4
AXLA	Axcella Health Inc	7.910	7.400	7.910	2,500	0.310	4.08	4
AXNX	Axonics Modulation Technologies	34.44	33.36	34.15	87,800	0.65	1.94	5
AXSM	Axsome Therapeutics Inc.	25.07	23.00	24.63	915,800	1.78	7.79	4
AXTI	AXT Inc	3.690	3.550	3.680	181,300	0.130	3.66	7
AY	Atlantica Yield Plc	23.86	23.21	23.57	502,200	0.24	1.03	6
AYTU	Aytu Bioscience Inc	1.370	1.327	1.330	27,200	0.000	0.00	7
AZPN	Aspen Technology, Inc.	137.01	134.98	135.96	214,900	2.36	1.77	7
AZRX	Azurrx Biopharma	1.0070	0.9600	0.9900	39,000	0.0290	3.02	5