U ▼
↬
AAPL Apple
Maxim Group
$203 $215
$178 $195
$178
$197 $217
$160 $195
$212 $160
$221 $212
$204 $200
$210 $204
ABEO Abeona Therapeutics
ABM ABM Industries
$45
ACHV Achieve Life Sciences
$8 $20
ACRV Acrivon Therapeutics
ADIL Adial Pharmaceuticals
$5
ADMP Adamis Pharma
$5 $10
AEGN Aegion
$18
AEYE Audioeye
$36
AGFY Agrify
$22
AGNC AGNC Investment
AGRX Agile Therapeutics
$3
AGYS Agilysys
$65
$52
$20
AI Arlington Asset Investment
ALIM Alimera Sciences
$10
ALRM Alarm.com
$74 $79
$69 $74
$59 $69
$57 $59
AMPS Altus Power
$7
AMRK A-Mark Precious Metals
$63
AMSWA American Software
$16 $17
$34 $38
AMZN Amazon
$318 $238
$218
APPS Digital Turbine
$75 $85
$75
ASRT Assertio Therapeutics
ATAI atai Life Sciences N.V.
$6
$25
ATHX Athersys
$12 $6
ATNI ATN International
$73
AVID Avid Tech
$14 $23
$14
AVXL Anavex
$5 $7
$14 $5
BGNE BeiGene
$200 $225
$160 $200
$144 $160
BJRI BJ Restaurants
$59 $55
$84 $72
$81
BKYI Bio-key
$5.50
BLPH Bellerophon Therapeutics
BLTE Belite Bio
$60
BLUE Bluebirdbio
$160
BMI Badger Meter
$216 $235
$190 $207
BRAG Bragg Gaming Group
$12
BREW Craft Brew Alliance
$21
BTX Brooklyn ImmunoTherapeutics
BTX BioTime
BWXT BWX Technologies
$68 $71
$65 $68
BYSI BeyondSpring
$48 $35
CACI CACI Intl
$159 $174
CAKE Cheesecake Factory
$61 $58
$60 $63
$55 $60
$55 $55
$57 $55
$57 $60
CAPR Capricor Therapeutics
CBMG Cellular Biomedicine
CBRL Cracker Barrel
$185 $195
$180 $190
$175 $180
$175
$170 $187
$160 $170
CELH Celsius
$90 $65
$110 $90
$100 $110
$65 $100
$130 $140
$70
$8
CERC Cerecor
CFR Cullen/Frost
$138 $149
$132 $138
$110 $105
$115 $110
CHRS Coherus BioSciences
$25 $27
$20 $15
CMCL Caledonia Mining
$17
CMG Chipotle Mexican Grill
$650 $670
$635 $650
$620 $635
$540 $620
$510 $540
$510
$500 $510
$430 $500
$420 $430
$435 $420
$410 $435
$425 $410
CMRX Chimerix
CODX Co-Diagnostics
CPK Chesapeake Utilities
$100
CRGE Charge Enterprises
CSSE Chicken Soup for the Soul Entertainment
$18 $22
CTRL Control4
$36 $31
$33 $36
CTRV ContraVir Pharma
CTXR Citius Pharmaceuticals
$4
CUTR Cutera
DATA Tableau Software
$107 $127
$88 $102
$40 $88
DAVE Famous Dave’s
$9
DENN Denny’s
DIN Dine Brands
$101 $115
$95 $101
$87 $95
$62 $87
DLNG Dynagas LNG Partners
$15 $12
DLPN Dolphin Entertainment
$4.50
DNKN Dunkin
$79
$83 $79
$77 $83
DNKN Dunkin Brands
$71 $77
DPZ Domino’s Pizza
$315 $300
$305 $315
$310 $305
$305 $310
$285 $305
$270 $285
$270
DRI Darden Restaurants
$126
$132 $126
$132
$128 $132
$119 $122
$112
DTRM Determine
$1
EAT Brinker
$55 $58
$52 $55
EBIX Ebix
$108
EDRY EuroDry
$13
EEX Emerald Holding
EFC Ellington Financial
$17.50 $15.50
EGLE Eagle Bulk Shipping
$6 $7.50
EME EMCOR Group
$68 $73
ENVA Enova International
$55
$43 $40
$32 $43
$27 $32
$23 $27
ESEA Euroseas
$48 $50
$28 $38
FEAM 5E Advanced Materials
FIZZ National Beverage
$40 $45
FLUX Flux Power Hldgs.
$30
FORR Forrester Research
$62 $59
$62
FRC First Republic Bank
$110 $115
FSFG First Savings Finl
$63 $70
FTEO FRONTEO
$16 $23
$15 $16
GASS Stealthgas
GCT GigaCloud Technology Inc.
$69
GHM Graham
$27
GILD Gilead Sciences
$90 $85
$94 $89
GLMD Galmed Pharma
$30 $27
GNK Genco Shipping & Trading
GNLX Genelux
$40
GVP GSE Systems
HABT Habit Restaurants
$19 $17
$19 $15
$13 $12
HAIN Hain Celestial
$25 $18
$25 $28
$36 $25
$40 $36
$50 $40
HEAR Turtle Beach
$10 $16
$42 $40
$26 $22
$28 $26
HJLI Hancock Jaffe Labs
HMNY Helios & Matheson
$25 $16
HPE Hewlett Packard Enterprise
$18 $17
$15 $17
HPQ HP
$29 $32
$28 $29
$27 $28
HYRE HyreCar
IDXG Interpace Diagnostics
$5 $3
IMMP Immutep
$7 $5
INBK First Internet Bancorp
$38 $30
INMB INmune Bio
$32 $42
$16 $32
INO Inovio Pharma
$12 $8
INOD Innodata
IPAS iPass
$12.50 $5
IPCI Intellipharmaceutics Intl
ISR IsoRay
$3 $2
ITI Iteris Holdings
$11
IVAC Intevac
$12 $6.50
JVA Coffee Holding
$9 $11
$7 $8
JYNT Joint Corp
$28 $54
$11 $18
$7 $9
KLR Kaleyra
KZIA Kazia Therapeutics
LAKE Lakeland Industries
LAND Gladstone Land
LC Lending Club
$16 $19
$4.50 $22.50
LIVX LiveXLive Media
LNDC Landec
$20 $17
LOGI Logitech Int’l SA
$31
LOGI Logitech Intl SA
LOVE Lovesac
MANT ManTech
$53 $59
MBRX Moleculin Biotech
MDWD MediWound
$25 $30
MESO Mesoblast
MITK Mitek Systems
MLSS Milestone Scientific
$3 $1.50
MMS MAXIMUS
$66 $69
MNKD Mannkind
MNOV MediciNova
$15
MSTR MicroStrategy
$193 $270
$1835
MTBC MTBC
MTGE MTGE Investment
$21 $19.75
MYND MYnd Analytics
MYNZ Mainz Biomed B.V.
NBEV New Age Beverages
NEOV NeoVolta
NGS Natural Gas Services
$24 $18
$24
NIC Nicolet Bankshares
$120 $124
NTAP NetApp
$65 $70
$91 $89
$81 $91
$70 $81
NTEC Intec Pharma
$8 $12
NTNX Nutanix
$62 $58
$72 $62
$54 $71
$51 $54
NTRP Neurotrope
$16
NUTX Nutex Health
$45 $50
NVEE NV5 Global
$125
$85 $95
$93 $85
$110
NVGS Navigator Holdings
$14.50 $16
NWN Northwest Natural
$72 $79
$72
NYMT New York Mortgage Trust
$6.50 $6.25
OCGN Ocugen
ONCR Oncorus
$35
ONCY Oncolytics Biotech
ONDK OnDeck Capital
ONDK On Deck Capital
OSTK Overstock.com
$34 $40
$75 $34
OTTR Otter Tail Power
PANW Palo Alto Networks
$280 $304
$274 $280
$262 $274
$196 $212
PAVM PAVmed
PBI Pitney Bowes
PBPB Potbelly
$8 $4
$11 $8
$12 $11
$13 $15
$12 $13
PBTS Powerbridge Technologies
PFLT PennantPark Floating Rate Capital
PLAY Dave & Busters
$67 $62
$64 $67
$76 $64
$71 $76
$62 $68
$74 $62
$83 $74
PLSE Pulse Biosciences
PRFT Perficient
$34
PRTO Proteon Therapeutics
PSTG Pure Storage
$20 $21
PYDS Payment Data Systems
QCRH QCR Holdings
$43 $38
RANI Rani Therapeutics
RCON Recon Technology
$2.50
RMBL RumbleOn
RMED Ra Medical Systems
$23
RNET RigNet
$20 $24
ROX Castle Brands
RRGB Red Robin Gourmet
$49 $44
$30 $49
$25 $32
$29 $25
$46 $29
$54 $46
$68 $54
$71 $68
$60 $71
RUM Rumble
RZLT Rezolute
SAVA Cassava Sciences
$80 $190
SB Safe Bulkers
$5 $5.50
SCPH scPharmaceuticals
SCYX Scynexis
SEAT Vivid Seats
$9 $8
SHIP Seanergy Maritime
$10 $4
SIEN Sientra
$16 $12
SIFY Sify
SINO Sino-Global Shipping
$1.75
SIVB SVB Financial Group
$700 $800
$325 $300
$300 $350
SJI South Jersey Industries
SLGG Super League Gaming
SLNO Soleno Therapeutics
SLRC SLR Capital Partners
SLS SELLAS Life Sciences
SMCI Super Micro Computer
$38
SNOA Sonoma Pharmaceuticals
$11 $7
SPHS Sophiris Bio
$6 $5
SPLK Splunk
$159 $148
$96 $116
SRTS Sensus Healthcare
$12 $14
STL Sterling Bancorp
$36 $30
$32 $36
STMP Stamps.com
$415
$98
$320
STX Seagate Tech
$51 $49
$54 $51
$52 $54
TACO Del Taco
$15 $14
$19 $16
$20 $19
TC Tuanche
TCON Tracon Pharmaceuticals
TCRD THL Credit
TEUM Pareteum
TMDI Titan Medical
TNP Tsakos Energy
TOPS Top Ships
TTEK Tetra Tech
$234 $268
$140 $155
$87
TTNP Titan Pharma
TWO Two Harbors Investment
$19
TXRH Texas Roadhouse
$63 $66
$66 $60
$67 $72
$67
$65 $67
TYL Tyler Tech
$197 $220
UEPS Net 1 UEPS Techs
UIS Unisys
UMH UMH Properties
VERU Veru
VIVE Viveve Medical
VKTX Viking Therapeutics
$15 $25
$28 $20
$14 $28
VMW VMware
$150 $155
$142 $150
$134 $142
$123 $134
VNRX VolitionRx
VRTU Virtusa
$51 $59
VRTX Vertex Pharma
$325
$195 $200
VTGN VistaGen
VTSI VirTra
VUZI Vuzix
$6.50 $13
WABC Westamerica Banc
WINA Winmark
$445
WSR Whitestone REIT
$20 $16
XPER Xperi
XTNT Xtant Medical
$10 $6
$18 $10
YTEN Yield10 Bioscience
ZDGE Zedge
$19 $24
ZOES Zoe’s Kitchen
$20 $12
ZSAN Zosano Pharma
ZVRA Zevra Therapeutics
$18 $25
$12 $18
