Sunday, 24 January 2021

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAAPlains All American Pipeline LP9.1108.7609.1005,983,7000.0200.22 4 
PAASPan American Silver Corp.30.6129.5230.222,638,5000.611.98 7 
PACBPacific Biosciences of Californ37.7635.1037.423,505,2001.113.06 7 
PACWPacWest Bancorp32.1230.5331.831,659,4001.514.98 7 
PACXUPioneer Merger Corp11.0010.6910.82215,2000.010.09 4 
PAEPae Inc Cl A9.3608.8909.350320,0000.3203.54 4 
PAEWWPae Inc WT2.5002.3302.50091,6000.0100.40 4 
PAGPPlains Gp Holdings LP9.4509.0909.4403,175,1000.0200.21 4 
PAHCPhibro Animal Health Corp21.4021.0121.2589,8000.070.33 8 
PAICPetra Acquisition Inc10.3510.2310.251,1000.050.49 4 
PAICUPetra Acquisition Inc Units11.3011.2511.251,4000.050.45 4 
PAICWPetra Acquisition Inc WT1.3301.1601.17024,4000.0141.18 4 
PANDPandion Therapeutics Inc18.4417.7718.1252,0000.110.61 4 
PANLUniversal Display Corporation2.8802.6702.85025,2000.1003.64 4 
PAQCUProvident Acquisition Corp. Units12.2011.2011.41383,1000.282.40 4 
PASGPassage Bio Inc20.8919.1319.814,140,6003.0113.19 4 
PATINew Patriot Transportation Holding Inc.8.9808.6908.86014,1000.0450.51 6 
PATKPatrick Industries Inc.73.0070.5472.4299,6000.210.29 6 
PAVMPavmed Inc. Common2.2202.1002.1901,420,6000.0301.39 5 
PAVMWPavmed Inc Wt0.52000.43000.52003000.02004.00 4 
PAVMZPavmed Inc. Series Z Warrant1.2001.0951.15021,1000.0403.36 4 
PAYAPaya Holdings Inc14.0813.8313.97349,1000.030.22 4 
PAYAWPaya Holdings Inc WT4.1503.8804.020355,7000.0902.29 4 
PAYSPaysign Inc.5.0904.8805.000300,9000.0400.79 4 
PAYXPaychex Inc.87.4986.3786.871,730,2000.680.78 7 
PBCTPeople's United Financial Inc.14.3913.8014.046,161,1000.110.78 7 
PBCTPPeoples Utd Finl Inc.28.4527.7128.2812,3000.110.39 4 
PBFSPioneer Savings Bank11.0010.4811.0024,5000.403.77 4 
PBHCPathfinder Bancorp Inc.13.0013.0013.001000.050.38 6 
PBIPPrudential Bancorp Inc. of Pennsylvania12.2011.6812.2028,1000.706.09 7 
PBLAPanbela Therapeutics Inc4.1983.9004.04055,1000.0200.49 4 
PBPBPotbelly Corporation5.0304.8074.97042,2000.0701.43 5 
PBTSPowerbridge Technologies CO Ltd2.8302.7702.8305,3000.0140.50 4 
PBYIPuma Biotechnology11.2710.4311.14448,5000.545.09 3 
PCARPACCAR Inc.100.7597.3298.853,454,5000.110.11 7 
PCBPacific City Finl Cp12.4811.8312.4541,8000.625.24 4 
PCHPotlatch Corporation52.8050.8452.77255,1000.711.36 7 
PCOMP-com Inc15.3414.4614.6762,7000.634.09 6 
PCRXPacira Pharmaceuticals Inc.69.5566.8467.86638,9001.692.43 5 
PCSAProcessa Pharmaceuticals Inc6.6806.5106.62717,4000.1632.40 4 
PCSBPcsb Financial Corporation15.6015.1615.4137,6000.010.06 6 
PCTIPC-Tel Inc.9.2008.6008.780562,0000.2502.77 6 
PCTYParty City Corporation202.51198.50201.58170,5001.520.76 7 
PCVXVaxcyte Inc25.6323.2525.14252,7001.476.21 4 
PCYGPark City Group5.7305.1905.70052,9000.3406.34 5 
PCYOPure Cycle Corporation11.6911.3611.6176,0000.080.69 7 
PDBCPowershares DB Optimum Yield Di15.8015.6415.691,730,0000.241.51 7 
PDCOPatterson Companies Inc.32.5430.9132.501,708,4001.153.67 5 
PDDPinduoduo Inc. ADR172.80168.50171.894,300,0000.920.53 5 
PDEVPrincipal International Multi-Factor29.1629.1229.161000.260.88 4 
PDEXPro-Dex Inc.32.6331.6432.4019,0000.652.05 6 
PDFSPDF Solutions Inc.22.5521.9122.35117,4000.030.13 4 
PDLBPdl Community Bancorp9.8009.6509.8009,4000.0000.00 6 
PDLIPDL BioPharma Inc.2.7802.3902.47030,270,7000.2308.52 6 
PDPPowershares DWA Momentum Portfolio90.7190.1090.66100,9000.000.00 7 
PDSBPds Biotechnology Corp.2.8502.6902.830189,5000.0702.54 4 
PEBKPeoples Bancorp of North Carolina Inc.22.5621.5122.3812,0000.652.99 5 
PEBOPeoples Bancorp Inc.31.4130.4631.3859,3000.551.78 7 
PECKThe Peck Company Inc.18.4916.8417.33936,4000.070.41 4 
PEGAPegasystems Inc.143.82141.62143.34322,0000.740.52 7 
PEIXPacific Ethanol Inc.6.7506.2706.7502,955,2000.2904.49 7 
PENNPenn National Gaming Inc.110.89104.76109.413,589,0002.222.07 7 
PEPPepsico Inc139.54138.23138.594,014,9001.020.73 8 
PESIPerma-Fix Environmental Services Inc.6.5506.3806.42011,4000.0350.55 5 
PETQPetiq Inc. Class A34.9134.0934.59209,1000.220.63 7 
PETSPetMed Express Inc.30.9829.9030.87608,9000.612.02 6 
PETZTdh Holdings Inc. Common Shares2.3502.0002.100264,5000.0703.45 5 
PEYHigh-Yield Eq Div Achievers Powershares18.0217.7718.01129,2000.030.17 7 
PEZDynamic Consumer Disc Powershares87.7486.0487.5214,4000.961.11 8 
PFBCPreferred Bank51.1048.9751.0465,8001.092.18 6 
PFBIPremier Financial Bancorp Inc.15.9815.0215.8871,6000.483.12 6 
PFCPremier Financial Corp26.7825.7526.64161,2000.451.72 4 
PFGPrincipal Financial Group Inc53.7052.5553.461,233,5000.020.04 7 
PFHDProfessional Holding Corp16.7615.5716.7625,3000.664.10 4 
PFIDynamic Financials Powershares45.1644.7345.137,2000.040.09 7 
PFIEProfire Energy Inc1.1401.0201.070129,8000.0000.00 7 
PFINP & F Industries Inc.6.1105.8205.90013,2000.3705.90 4 
PFISPeoples Finl Svcs Co40.4038.3040.359,8001.353.46 5 
PFMDividend Achievers Powershares33.0732.8633.0040,5000.140.41 8 
PFSWPFSweb Inc.7.8407.3107.400103,9000.0801.07 7 
PFXPhenixfin Corp Pr28.8328.1028.653,7000.150.53 4 
PFXNLPhenixfin Corp25.4324.8025.293,4000.291.16 4 
PGCPEAPACK GLADSTONE FI25.6224.6425.5656,6000.240.95 5 
PGENPrecigen Inc.9.2707.7409.2105,939,4000.0700.77 4 
PGJGolden Dragon China Powershares72.7571.4372.5025,9000.080.11 6 
PGNYProgyny Inc50.4546.6450.24755,0002.966.26 5 
PHARPharmaNetics Inc.14.5013.9714.247,8000.362.47 4 
PHASPhasebio Pharmaceuticals Inc.4.3804.1604.330233,6000.1403.34 4 
PHATPhathom Pharmaceuticals Inc40.0038.4439.66130,0000.641.64 5 
PHCFPuhui Wealth Investment Management Co3.3203.0013.10022,7000.1504.62 4 
PHICPopulation Health Investment Cl A10.5010.4010.503,2000.050.48 4 
PHICUPopulation Health Investment Co. Inc10.9810.8010.874,2000.060.55 4 
PHICWPopulation Health Investment WT1.8701.8301.85074,2000.0000.00 4 
PHIOPhio Pharmaceuticals Corp.2.9002.7302.890672,4000.0802.85 4 
PHIOWPhio Pharmaceuticals Corp. Warrants0.25000.22000.25005,3000.00010.04 4 
PHOWater Resources Powershares48.9548.1548.9088,8000.430.89 7 
PHUNPhunware Inc.1.3501.2201.3206,907,5000.0302.33 4 
PHUNWPhunware Inc Warrants0.25960.22000.259630,9000.00040.15 4 
PICOPICO Holdings Inc.9.6109.0409.50066,4000.1501.60 7 
PIDIntl Dividend Achievers Powershares16.1216.0116.1069,4000.160.98 7 
PIEPowershares DWA Emerging Markets24.6524.4624.61147,9000.060.25 7 
PIH1347 Property Insurance Holding2.9802.8702.9806,5000.0301.02 5 
PIHPP1347 Property Insurance Holdings Inc Pfd24.7224.5524.721,5000.230.94 4 
PINCPINC35.2434.4034.97276,5000.210.60 6 
PIOGlobal Water Powershares36.0535.8436.0512,5000.090.25 7 
PIRSPieris Pharmaceuticals Inc2.7902.6502.770211,5000.0501.84 6 
PIXYShiftpixy Inc.3.9202.9303.3703,890,0000.41013.85 7 
PIZPowershares DWA Developed Markets34.7934.6634.7616,0000.050.14 7 
PKBKParke Bancorp Inc.18.3117.5118.3131,8000.553.10 6 
PKOHPark-Ohio Holdings Corp.31.4230.2731.0527,1000.280.89 6 
PKWBuyback Achievers Powershares77.3676.5977.2130,5000.280.36 7 
PLABPhotronics Inc.12.0511.7711.92352,6000.211.73 7 
PLAYPORTALPLAYER INC34.1732.7034.001,179,4000.310.92 5 
PLBCPlumas Bancorp25.2724.6625.159,7000.100.40 7 
PLCPrincipal U.S. Large-Cap Multi-Factor30.2130.0530.136000.090.30 4 
PLCEChildren's Place Retail Stores Inc.64.5361.2764.41724,6000.020.03 7 
PLINChina Xiangtai Food Co.1.0801.0301.050831,0000.0403.67 4 
PLLPiedmont Lithium Limited ADR51.6047.1248.141,060,3001.553.12 5 
PLMRPalomar Holdings Inc.99.9495.6399.93180,1002.302.36 5 
PLPCPreformed Line Products Company69.7168.0069.7112,6001.372.00 6 
PLRXPliant Therapeutics Inc26.8025.6126.5049,2000.421.61 4 
PLSEPulse Biosciences Inc29.8328.5329.53105,4000.752.61 5 
PLTKPlaytika Holding Corp31.1130.0030.243,625,1000.772.48 4 
PLUGPlug Power Inc.67.0261.9666.8740,373,2003.184.99 6 
PLUSEplus Inc.92.8091.0092.2752,2000.090.10 6 
PLW1-30 Laddered Treasury Powershares37.6337.5737.6128,1000.070.19 5 
PLXPPlx Pharma Inc.5.9255.5005.50052,6000.2804.84 7 
PLXSPlexus Corp.82.2078.6280.97245,8001.411.77 5 
PLYAPlaya Hotels & Resorts5.8905.5005.7701,580,4000.0300.52 5 
PMBCPacific Mercantile Bancorp5.8305.7105.81046,0000.0100.17 5 
PMDPSYCHEMEDICS NEW5.5805.3105.480146,5000.1202.24 6 
PMVPPmv Pharmaceuticals Inc45.5242.8744.46119,3000.521.18 5 
PNBKPatriot National Bancorp Inc.10.6710.0110.201,3000.201.92 5 
PNFPPinnacle Financial Partners Inc.73.2469.4873.18360,1002.233.14 5 
PNFPPPinnacle Financial Partners Inc27.5527.4027.509,7000.200.73 4 
PNNTPennantPark Investment Corporation5.2005.0905.160437,3000.0500.96 5 
PNNTGPennantpark Investment Corporation 5.50%25.4525.2025.253,9000.000.00 4 
PNQIPowerShares NASDAQ Internet Portfolio242.12240.50241.5916,5000.190.08 8 
PNRGPrimeEnergy Corporation38.9938.4138.992,1000.290.75 7 
PNTGThe Pennant Group Inc62.8558.8762.7186,9002.363.91 5 
POAIPredictive Oncology Inc.1.3901.1601.3608,724,8000.0100.73 4 
PODDInsulet Corporation292.29285.70290.30249,5000.320.11 7 
POLAPolar Power Inc. Common Stock24.9016.7123.6017,598,7007.6347.78 5 
POOLPool Corporation371.35361.47369.31233,5002.600.71 6 
POSHBabyuniverse, Inc.75.0771.0073.77926,8001.001.34 5 
POTXGlobal X Cannabis ETF15.0014.5114.80256,1000.332.18 4 
POWIPower Integrations Inc.94.6791.5794.37265,4001.311.41 6 
POWLPowell Industries Inc.30.8729.9130.6932,8000.300.99 6 
POWRUPowered Brands Units10.5510.4410.50129,8000.181.69 4 
POWWAmmo Inc6.0005.6105.7801,451,1000.1202.03 4 
PPBIPacific Premier Bancorp Inc36.3634.3936.19582,4000.982.78 7 
PPBTPurple Biotech Ltd4.7004.5404.610241,2000.0400.86 4 
PPDPpd Inc35.2234.5534.901,165,3000.160.46 4 
PPGHUPoema Global Holdings Corp10.7010.5310.60237,2000.010.09 4 
PPHPharmaceutical ETF Market Vectors70.7269.6470.6524,5000.690.98 7 
PPIHPerma-Pipe International Holdings Inc.6.3806.1326.20364,5000.0330.54 7 
PPSIPioneer Pwr Solution10.0506.8909.00011,745,0001.74023.97 7 
PRAAPortfolio Recovery Associates Inc.34.6233.5033.75549,3000.952.74 6 
PRAHPra Health Sciences Inc.134.56130.66132.26342,2002.401.78 7 
PRAXPraxis Precision Medicines Inc56.7252.9856.4571,4002.264.17 5 
PRCHPorch Group Inc18.8616.8217.251,265,3001.035.63 4 
PRCHWPorch Group Inc WT5.7904.8105.150203,6000.3506.36 4 
PRCPPerceptron Inc.6.9906.9706.97598,1000.0050.07 7 
PRDOPerdoceo Education Corp.12.7812.5212.67253,4000.080.63 4 
PRFTPerficient Inc.53.3450.5352.93255,4000.380.72 7 
PRFXPainreform Ltd4.6004.4504.45035,1000.0200.45 4 
PRFZPowerShares FTSE RAFI US 1500 Small-Mid165.35161.77165.2521,0001.610.98 7 
PRGSProgress Software Corporation42.1441.0341.97298,4000.320.77 7 
PRGXPRG-Schultz International Inc.7.6307.6207.630151,5000.0000.00 6 
PRIMRhapsody Acquisition Corp.31.3430.3331.23262,9000.622.03 4 
PRLDPrelude Therapeutics Incorporated77.5471.1374.43194,0002.112.76 5 
PRNPowershares Dynamic Industrials103.85101.90103.8533,7000.740.72 8 
PROFProfound Medical Corp26.3625.5125.9492,5000.431.63 4 
PROGPROG6.2605.9506.200431,1000.0200.32 4 
PROVProvident Financial Holdings Inc.17.7916.6517.7117,9000.804.73 6 
PRPHPROPHASE LABS INC12.2411.0512.21652,6001.1810.70 7 
PRPLGOAMERICA INC.38.1134.7238.031,106,9002.807.95 5 
PRPLWPurple Innovation Inc. WT7.7505.5205.53022,4003.37037.87 4 
PRPOPrecipio Inc.2.7502.3602.6201,355,4000.1706.94 5 
PRQRProqr Therapeutics Ltd.5.7765.3305.3903,729,7000.1202.28 6 
PRSCThe Providence Service Corporation156.30146.60155.58141,4009.906.80 7 
PRSRUProspector Capital Corp11.5011.2811.40270,4000.060.52 4 
PRTCPuretech Health Plc American Depositary53.0049.7849.789005.7310.32 5 
PRTHPriority Techno Holdings Inc.7.9907.1107.89077,5000.3905.20 4 
PRTKParatek Pharmaceuticals Inc.6.6706.0406.660378,5000.3104.88 4 
PRTSU.S. Auto Parts Network Inc.13.0312.1512.341,752,5000.564.34 6 
PRVBPRVB15.3613.7015.221,695,9001.077.56 4 
PRVLPrevail Therapeutics Inc.23.1322.9723.002,619,9000.020.09 4 
PSPluralsight Inc. Class A21.4121.2021.331,159,0000.080.37 4 
PSACProperty Solutions Acquisition Corp11.2011.0111.15688,0000.020.18 4 
PSACUProperty Solutions Acquisition Corp13.7513.4913.5753,1000.070.52 4 
PSACWProperty Solutions Acquisition Corp. WT2.7602.4002.480386,1000.0803.33 4 
PSCProspect Resources Ltd39.6439.3439.642,5000.150.39 7 
PSCCPowerShares S&P SmallCap Consumer92.9692.0792.963000.860.93 6 
PSCDPowerShares S&P SmallCap Consumer94.8092.0094.806,6001.601.72 8 
PSCEPowerShares S&P SmallCap Energy5.3705.0605.37043,7000.1402.68 7 
PSCFPowerShares S&P SmallCap Financials52.2250.9252.223,5000.440.85 7 
PSCHPowerShares S&P SmallCap Health Care185.85182.79185.8510,5001.790.97 8 
PSCIPowerShares S&P SmallCap Industrials86.6884.9586.688,8000.780.91 6 
PSCMPowerShares S&P SmallCap Materials61.3159.5661.3120,8000.100.16 7 
PSCTPowerShares S&P SmallCap Information136.92134.00136.8711,8001.581.17 6 
PSCUPowerShares S&P SmallCap Utilities57.7956.7057.793001.121.98 6 
PSECProspect Capital Corporation6.2206.1006.2101,982,6000.0801.31 5 
PSETPrincipal Price Setters Index E46.9146.8646.868000.230.50 7 
PSHGPerformance Shipping Inc.5.8805.2555.610166,7000.2905.45 4 
PSLDynamic Consumer Staples Powershares88.4088.1088.401,6000.330.37 8 
PSMPrincipal U.S. Small-Midcap Multi-Factor29.5329.5329.531001.194.19 4 
PSMTPriceSmart Inc.98.9595.4898.60126,7001.781.84 6 
PSNLPersonalis Inc.48.8847.3147.92611,6000.901.84 5 
PSTIPluristem Therapeutics Inc.7.7107.3007.560391,4000.2102.86 6 
PSTVPlus Therapeutics Inc.2.5392.2702.430308,7000.1205.19 4 
PSTXPoseida Therapeutics Inc9.9009.1809.250319,8000.5805.90 4 
PTPintec Technology Holdings Limited ADR1.6200.9971.1706,544,4000.0706.36 4 
PTACProptech Acquisition Corporation Cl A14.9914.2014.81704,5000.181.20 4 
PTACUProptech Acquisition Corp16.9416.9416.943001.5410.00 4 
PTACWProptech Acquisition Corporation WT3.7003.3303.400276,9000.1905.92 4 
PTCPTC131.27128.01130.88540,8001.321.02 7 
PTEPolarityte Inc1.0901.0301.05010,641,1000.0302.78 4 
PTENPatterson-UTI Energy Inc.6.2605.6606.2402,961,9000.2804.70 6 
PTFDynamic Technology Powershares155.17152.35155.1716,9001.831.19 8 
PTGXProtagonist Therapeutics Inc23.6922.1622.36317,7001.185.01 6 
PTHDynamic Healthcare Powershares175.92171.88175.8731,2001.921.10 8 
PTIProteostasis Therapeutics Inc.1.2001.1001.1102,110,1000.0403.48 5 
PTICUProptech Investment Corporation II10.8910.6610.8961,0000.010.09 4 
PTMNPortman Ridge Finance Corp.1.9701.9201.970339,2000.0100.51 4 
PTNRPartner Communications Company Ltd.4.9804.6224.81032,6000.1503.22 4 
PTONPeloton Interactive Inc160.41155.94159.753,226,0001.621.02 5 
PTPIPetros Pharmaceuticals Inc4.1403.7503.750100,5000.3107.64 4 
PTRSPartners Bancorp6.5506.5106.55014,6000.0500.77 4 
PTSIP.A.M. Transportation Services Inc.60.0054.7056.5919,2001.382.38 7 
PTVCAProtective Insurance Corp. Cl A16.2516.2516.257001.006.56 4 
PTVCBProtective Insurance Corp. Cl B14.7614.2014.6924,4000.443.09 4 
PTVEPactiv Evergreen Inc16.0015.4815.88252,0000.110.69 4 
PUBMPubmatic Inc Cl A38.0935.6037.73433,6000.020.05 4 
PUIDynamic Utilities Powershares31.7631.3931.7415,7000.060.18 5 
PULMPulmatrix Inc.1.7201.5501.6502,446,9000.0704.43 5 
PUYIPuyi Inc ADR6.0206.0206.0208000.1302.11 4 
PVACPenn Va Corp11.2710.3811.22441,3000.080.72 8 
PVBCProvident Bancorp Inc.12.2111.5612.1467,2000.484.12 6 
PWFLPowerfleet Inc.8.4608.2008.410110,5000.0400.47 4 
PWODPenns Woods Bancorp Inc.23.5722.7523.439,7000.682.99 5 
PXIDynamic Energy Powershares20.6419.6220.6410,5000.251.23 7 
PXLWPixelworks Inc.3.3303.2103.300513,4000.0300.92 4 
PXSPyxis Tankers Inc.1.0600.9801.060892,0000.0403.64 5 
PXSAPPyxis Tankers Inc 7.75% Series A15.6815.6015.673000.070.43 4 
PXSAWPyxis Tankers Inc WT0.34990.26010.30529,4000.044812.80 4 
PYPrincipal Shareholder Yield Ind36.0435.7536.041,0000.140.40 7 
PYPDPolypid Ltd10.6009.8709.97063,6000.4404.23 4 
PYPLPayPal Holdings Inc254.39246.20252.007,800,5003.361.35 8 
PYZDynamic Basic Materials Powershares74.5173.3974.511,9000.230.30 6 
PZZAPapa John's International Inc.98.9895.0298.82391,4002.602.70 7