U ▼
↬
AA Alcoa
B. Riley FBR
$50 $49
$48 $50
AAOI Applied Optoelectronics
$22 $19
ABUS Arbutus Biopharma
$11.50 $9
ACIA Acacia Communications
$45 $50.50
$37 $45
ACLS Axcelis Tech
$18 $28
$34 $20
ACRX AcelRx
$6.50
$9
ADMP Adamis Pharma
$1.90 $1.10
$7.50 $2.50
AG First Majestic Silver
$6
AGEN Agenus
AINC Ashford
$95 $91
AIRG Airgain
$8.50 $13
AKAM Akamai Tech
$105 $102
$97 $105
AKTX Akari Therapeutics
$2.50 $3
ALNA Allena Pharmaceuticals
AMAG AMAG Pharma
$29 $20.50
AMAT Applied Materials
$46 $54
$36 $33
$63 $36
AMC AMC Entertainment
$19 $22
$18 $20
$29 $17
AMRC Ameresco
$19
$17.50 $19
AMRS Amyris
$10 $8
AMSWA American Software
$13.50 $11.50
$18
APLE Apple Hospitality REIT
$20
APLS Apellis Pharmaceuticals
$27
APTO Aptose Biosciences
$5
ARC ARC Document Solutions
$3.25 $3.50
ARLP Alliance Resource
$22 $20
ARWR Arrowhead
$18 $19
ASMB Assembly Biosciences
$42
ASML ASML
$170 $190
AUTO AutoWeb
$3.20 $5
AVEO AVEO Oncology
$5 $1
AVGO Broadcom
$300 $310
$250 $300
$245 $250
BBCP Concrete Pumping
$12
BCML BayCom
$28
BCOV Brightcove
$7 $12
BHGE Baker Hughes
$36 $42
BHR Braemar Hotels & Resorts
$14 $13
$14
BMCH BMC Stock Holdings
$25 $28
BOLD Audentes Therapeutics
$20 $21
BRKS Brooks Automation
$51 $47
$45 $42
BWB Bridgewater Bancshares
BXC Bluelinx
CAMP CalAmp
$32 $28
CASH Meta Financial
$25 $33
$132 $100
CBAY CymaBay Therapeutics
CBS CBS
$61 $63
CCC Clarivate Analytics
$16
CCS Century Communities
$45 $37
CCXI ChemoCentryx
$12.50 $22
$12.50
CDE Coeur d’Alene Mines
$6.25
CDOR Condor Hospitality Trust
$10.50 $11
CDXC ChromaDex
$7
CECE CECO Environ.
$9.50
CHCT Community Healthcare Trust
$32 $31
CIEN Ciena
$42.20 $48
$36 $42.50
$31.50 $36
CLF Cleveland-Cliffs
$13 $15
CLNC Colony Credit Real Estate
CMA Comerica
$107 $84
CMLS Cumulus Media
COHU Cohu
$26 $24
CORT Corcept Therapeutics
$22 $12
CORV Correvio Pharma
CPLP Capital Product Partners
$12.25 $14
$2.75
CRBP Corbus Pharma
$22
CRK Comstock
CSGS CSG Systems
$51
CSWC Capital Southwest Corp.
$23
CUBI Customers Bancorp
$23 $30
$29 $23
CVIA Covia Holdings
$15 $10
CVNA Carvana
$72 $91
$38 $76
CYRN Cyren
$3
CYRX CryoPort
DCPH Deciphera Pharmaceuticals
$27 $34
DDD 3D Systems
$8
DHX DHI Group
DHXM DHX Media
DIS Walt Disney
$123 $121
DLB Dolby Labs
$67 $73
$69 $63
$61 $69
DLNG Dynagas LNG Partners
$10.50 $2.65
$10.50
DMRC Digimarc
DOOR Masonite International
$66 $56
$80 $66
DRNA Dicerna Pharmaceuticals
$13.50 $21
DSSI Diamond S Shipping
DTRM Determine
$2.25 $1.50
DY Dycom
$84 $60
$75 $84
$120 $75
DZSI DASAN Zhone Technologies
$19.50
EGHT 8×8
$17.50 $18.50
EGLE Eagle Bulk Shipping
$8.50
EMKR Emcore
$5.45
$6 $5.75
ENPH Enphase Energy
$21
ESP Espey Mfg. & Electronics
ETM Entercom
$7.75
EZPW EZCORP
FARM Farmer Brothers Co.
$29 $21
FCF First Commonwealth
$18 $16
FDUS Fidus Investment
$17.50
FIXX Homology Medicines
$18.50
FL Foot Locker
$62 $73
$50 $51
FN Fabrinet
$52 $52
$40 $50
FNMA Fannie Mae
$2.50
FNSR Finisar
$17 $19
FPI Farmland Partners
$7.50
FRAN Francesca’s
$3.50 $2.50
$9 $4
FSP Franklin Street Properties
FSTR L.B. Foster
$25
FUN Cedar Fair
$61 $60
FWONK Formula One Group C
$35 $46
GALT Galectin Therapeutics
$11
GDP Goodrich Petroleum
$15.50
GERN Geron
$1.50 $3.25
$5.75 $1.50
GIII G-III Apparel
$47 $47
GLIBA GCI Liberty
$69 $72
$66 $69
GLMD Galmed Pharma
GLNG Golar LNG
$34
GLOP GasLog Partners
GMLP Golar LNG Partners
$17
GNK Genco Shipping & Trading
GNL Global Net Lease
$25 $24
$24 $25
GPS Gap
$33 $30
$35 $33
GPX GP Strategies
$24 $21
GRPN Groupon
$6.30 $5.60
GSV Gold Standard Ventures
$2.15
GTHX G1 Therapeutics
$55
GVA Granite Constr
$53 $41
$66 $53
HASI Hannon Armstrong Sust. Infr.
$29
HIG Hartford Financial
$55 $60
HIIQ Health Insurance Innovations
$45
$50 $45
HL Hecla Mining
HLT Hilton
$91 $85
HMLP Hoegh LNG Partners
HP Helmerich & Payne
$83 $63
$68 $83
HTGC Hercules Capital
$11.50 $15
$15 $11.50
HZN Horizon Global
$10.50 $3
HZO MarineMax
$23.50 $27
ICHR ICHOR Corporation
$32
ICPT Intercept Pharma
$169 $158
$155
IDCC Interdigital Comm
$90 $80
IIN Intricon
IIVI II-VI
$54 $54
IMMP Immutep
IMMR Immersion
$18 $9.50
IMMY Imprimis Pharmaceuticals
$11.50
IMV IMV
INFI Infinity Pharmaceutical
INFN Infinera
$4.75 $6
$6.50 $5.50
INSW International Seaways
$21.50
INTC Intel
$56 $58
$63 $56
$65 $63
IOVA Iovance Biotherapeutics
$24
IRT Independence Realty Trust
IVAC Intevac
$5.50 $7
JAZZ Jazz Pharma
$219 $190
JCP J. C. Penney
$1.30 $0.60
JE Just Energy
JELD JELD-WEN
$30 $22
JYNT Joint Corp
KIN Kindred Biosciences
$18 $8.50
$16 $21
KIRK Kirklands
$12 $6.50
KLAC KLA-Tencor
$120 $123
$152 $145
KLIC Kulicke & Soffa
$33 $28
KPTI Karyopharm Therapeutics
KVHI KVH Industries
$15
LB L Brands
$49 $44
LBRT Liberty Oilfield Services
LEGH Legacy Housing
LIQT LiqTech International
LITE Lumentum
$68 $71
$74 $62
LRCX Lam Research
$225 $160
LULU lululemon athletica
$141 $155
$112 $141
LUNA Luna Innovations
$4.60
MATW Matthews
$92 $80
MBUU Malibu Boats
$46.50 $60
$41 $46.50
MCFT MCBC Holdings
$28 $36.50
MCHP Microchip
$105 $100
MCS Marcus
$41 $46
$42.50 $41
MDGL Madrigal Pharmaceuticals
$128
$124
MESA Mesa Air
MFIN Medallion Fincl
$10
MGEN Miragen Therapeutics
MNK Mallinckrodt plc
$20 $37
MNOV MediciNova
MNR Monmouth Real Estate
$17.50 $17
MPX Marine Products
$19 $16
MRCC Monroe Capital
$13.50 $12.50
MRTX Mirati Therapeutics
$60 $92
$60
NANO Nanometrics
$41
NAT Nordic American Tanker
$4.25
NEM Newmont Mining
$38.40
NFLX Netflix
$315 $322
NKE NIKE
$76 $84
NLS Nautilus
$21 $10
NMIH NMI Hldgs
$26
NNN National Retail Properties
$50 $55
NPTN NeoPhotonics
$7.25 $5.50
$11 $8.25
$6.50 $10
NRE NorthStar Realty Europe
NSIT Insight Enterprises
$61 $59
NVDA NVIDIA
$240 $190
NYCB New York Community
ON ON Semiconductor
$27 $30
ONCE Spark Therapeutics
ONDK OnDeck Capital
$14 $12
ONDK On Deck Capital
OPRA Opera Ltd
$14.50
ORN Orion Group
$4 $5
OSIS OSI Systems
$81 $92.50
OSPN OneSpan
PAAS Pan Am Silver
PCTI PC-TEL
$5 $6.50
$8.50 $4.50
PEIX Pacific Ethanol
$7 $5
PES Pioneer Energy
$3.25
PGR Progressive
$89 $96
$71 $81
PII Polaris Industries
$126 $99
$126
PLUG Plug Power
$3.50
PRCP Perceptron
$13
PRMW Primo Water
PRU Prudential
$122 $100
PSTL Postal Realty
PUMP ProPetro
PVG Pretium Resources
$19.35
PWR Quanta Services
$56 $47
QADA QAD
$71
QURE uniQure
$72
REIS Reis
RGLD Royal Gold
$86 $100
RLI RLI Corp
$66 $72
RMBL RumbleOn
RMR RMR Group
$89 $82
RNGR Ranger Energy Services
ROG Rogers Corp
$155 $160
$150 $180
RRC Range Resources
$22 $29
$17 $22
RUBI Rubicon Project
SA Seabridge Gold
SALT Scorpio Bulkers
SANW S&W Seed
$3.50 $4.80
SBCF Seacoast Banking
$37 $35
SBGI Sinclair Broadcast
$46 $57
$33 $35
SFL Ship Finance Intl
$11.90
SHEN Shenandoah Telecom
$46 $50
$46
SIC Select Interior Concepts
SIX Six Flags
$72 $57
SMSI Smith Micro Software
SMTC Semtech
$58 $61
SMTX SMTC Corp
SND Smart Sand
$4.50 $5
$4.50
SNH Senior Housing
$23 $21
SOI Solaris Oilfield Infrastructure
SONM Sonim Technologies
SPKE Spark Energy
SPPI Spectrum Pharma
$35 $29
SREV ServiceSource Intl
$1.75 $1.25
$3 $2
SRTS Sensus Healthcare
SSRM SSR Mining
$14.70
SSTI ShotSpotter
$53
STL Sterling Bancorp
STNG Scorpio Tankers
$22 $25
$2.20
SUP Superior Ind
$28 $20
SUPN Supernus Pharma
$68 $65
SWKS Skyworks
$90 $94
$80 $90
$89 $80
$105 $89
SWN Southwestern Energy
$7.30 $6.50
SYPR Sypris Solutions
TA TravelCenters of America
$10 $9
$11 $12
$10 $11
TACT TransAct Tech
$16 $16.50
TBK Triumph Bancorp
TGLS Tecnoglass
$12.50 $13
TIVO TiVo
$23 $18
$19 $23
TLRA Telaria
$4 $6.25
$4
TLRD Tailored Brands
$20 $11
TLYS Tilly’s
$25 $21
$26 $25
$17 $26
TMHC Taylor Morrison Home
$22 $26
TOCA Tocagen
TPC Tutor Perini
TREX Trex
$80 $72
TRUE TrueCar
$18 $16.50
TTPH Tetraphase Pharmaceuticals
TUES Tuesday Morning
$3 $2.40
$2.20 $3
TXN Texas Instruments
$123 $110
$115 $123
UAA Under Armour
UEIC Univ Elec
UEPS Net 1 UEPS Techs
URBN Urban Outfitters
$38 $23
$52
$42 $52
USAC USA Compression Partners
VC Visteon
$130 $75
VCTR Victory Capital
VEC Vectrus
$49
VERI Veritone
$8 $9
VIAB Viacom
$34 $39
VKTX Viking Therapeutics
VRAY ViewRay
$13.75 $12
VRS Verso
$32 $26
$45 $47
VSTO Vista Outdoor
WAAS AquaVenture
$22 $27
WSR Whitestone REIT
$15 $13
WTTR Select Energy Services
WTW WW
$75 $22
WW WW
$23.50 $40
XOXO XO Group
$32 $35
YELP Yelp
$50 $42
ZAGG ZAGG
$17 $15
ZGNX Zogenix
$116
ZUMZ Zumiez
$32 $34
