logo munafa.best

NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3133 stocks found forming MACD DOWN

Company Close Range
111, Inc. 12.23 11.25 to 12.63
180 Degree Capital Corp. 7.30 7.26 to 7.45
1-800 FLOWERS.COM, Inc. 26.24 25.55 to 26.42
1895 Bancorp of Wisconsin, Inc. 14.25 14.25 to 14.25
1st Source Corporation 47.12 46.54 to 47.37
21Vianet Group, Inc. 27.91 27.38 to 28.36
360 Finance, Inc. 23.76 22.53 to 23.85
51job, Inc. 62.98 62.38 to 63.21
AAON, Inc. 69.51 69.17 to 70.00
Abeona Therapeutics Inc. 1.49 1.43 to 1.51
Abraxas Petroleum Corporation 2.47 2.43 to 2.61
AC Immune SA 6.73 6.70 to 7.04
Acacia Research Corporation 5.96 5.65 to 6.04
ACADIA Pharmaceuticals Inc. 21.15 20.84 to 21.40
Acasti Pharma, Inc. 0.41 0.38 to 0.42
Accelerate Diagnostics, Inc. 8.06 7.85 to 8.19
Acceleron Pharma Inc. 122.05 121.36 to 124.38
AcelRx Pharmaceuticals, Inc. 1.20 1.20 to 1.27
Acer Therapeutics Inc. 2.72 2.66 to 2.84
Aceto Corporation 12.24 12.12 to 12.98
Achieve Life Sciences, Inc. 9.93 9.64 to 10.49
ACM Research, Inc. 78.18 78.00 to 82.53
ACNB Corporation 28.45 28.45 to 29.10
Acorda Therapeutics, Inc. 4.19 3.90 to 4.33
Adamis Pharmaceuticals Corporation 0.73 0.69 to 0.76
Adaptimmune Therapeutics plc 4.93 4.81 to 5.03
ADDvantage Technologies Group, Inc. 2.16 2.10 to 2.32
Adial Pharmaceuticals, Inc 2.19 2.12 to 2.23
ADMA Biologics Inc 1.65 1.64 to 1.71
Advanced Emissions Solutions, Inc. 5.08 4.91 to 5.14
Advaxis, Inc. 0.47 0.46 to 0.50
Adverum Biotechnologies, Inc. 8.86 8.58 to 9.38
AdvisorShares Dorsey Wright Micro-Cap ETF 34.67 34.67 to 35.00
AdvisorShares Dorsey Wright Short ETF 8.97 8.95 to 9.04
Aehr Test Systems 2.18 2.06 to 2.23
Aemetis, Inc 18.99 18.25 to 20.25
Aerie Pharmaceuticals, Inc. 17.25 17.15 to 18.14
AeroVironment, Inc. 108.40 107.24 to 109.26
Aerpio Pharmaceuticals, Inc. 1.20 1.15 to 1.20
AEterna Zentaris Inc. 0.88 0.82 to 0.90
Aethlon Medical, Inc. 1.79 1.77 to 1.83
Agenus Inc. 2.62 2.55 to 2.66
Agile Therapeutics, Inc. 1.82 1.75 to 1.86
Agilysys, Inc. 50.44 49.25 to 51.39
AGM Group Holdings Inc. 12.17 12.00 to 12.17
AGNC Investment Corp. 25.63 25.63 to 25.89
AgroFresh Solutions, Inc. 2.01 2.01 to 2.25
Aileron Therapeutics, Inc. 1.21 1.15 to 1.24
Air T, Inc. 21.94 21.33 to 22.85
Air Transport Services Group, Inc 29.91 29.30 to 30.02
Airgain, Inc. 20.94 20.46 to 21.18
Akari Therapeutics Plc 2.17 2.11 to 2.20
Akebia Therapeutics, Inc. 2.96 2.89 to 3.03
Akers Biosciences Inc. 2.47 2.40 to 3.04
Akoustis Technologies, Inc. 11.85 11.84 to 12.45
Alberton Acquisition Corporation 0.45 0.43 to 0.48
Alberton Acquisition Corporation 0.31 0.28 to 0.33
Albireo Pharma, Inc. 32.60 31.96 to 33.59
Aldeyra Therapeutics, Inc. 11.28 10.90 to 11.53
Alector, Inc. 17.80 17.04 to 18.45
Alico, Inc. 29.32 29.03 to 29.49
Alithya Group inc. 2.20 2.17 to 2.26
ALJ Regional Holdings, Inc. 1.35 1.31 to 1.40
Allakos Inc. 104.50 104.30 to 109.80
Allegiance Bancshares, Inc. 40.47 40.11 to 40.99
Allegiant Travel Company 244.08 243.79 to 249.81
Allena Pharmaceuticals, Inc. 1.12 1.05 to 1.12
Allied Healthcare Products, Inc. 4.48 4.35 to 4.58
Allied Motion Technologies, Inc. 51.26 50.33 to 52.03
Allogene Therapeutics, Inc. 32.51 32.22 to 33.06
Alnylam Pharmaceuticals, Inc. 138.88 137.39 to 140.06
Alpha and Omega Semiconductor Limited 32.10 31.66 to 32.54
Alpine Immune Sciences, Inc. 11.00 10.68 to 11.48
Altimmune, Inc. 12.27 11.96 to 12.48
Altisource Portfolio Solutions S.A. 7.61 7.58 to 8.15
Altus Midstream Company 53.81 53.29 to 54.37
Amarin Corporation plc 5.02 4.86 to 5.07
Ambarella, Inc. 102.31 102.23 to 104.59
AMC Networks Inc. 52.86 51.67 to 53.76
Amdocs Limited 76.11 75.22 to 76.25
American Airlines Group, Inc. 22.03 21.87 to 22.36
American Finance Trust, Inc. 9.62 9.60 to 9.87
American National Bankshares, Inc. 32.37 32.37 to 32.88
American Public Education, Inc. 34.31 33.55 to 34.51
American Resources Corporation 3.35 3.05 to 3.45
American Software, Inc. 20.43 20.18 to 20.55
American Superconductor Corporation 16.54 16.43 to 17.13
Ameris Bancorp 51.31 50.20 to 51.61
Ames National Corporation 25.30 25.23 to 25.89
Amkor Technology, Inc. 24.02 23.78 to 24.25
Amphastar Pharmaceuticals, Inc. 17.30 17.15 to 17.38
Amtech Systems, Inc. 11.00 10.77 to 11.33
Amyris, Inc. 15.06 14.21 to 15.69
Anavex Life Sciences Corp. 11.80 11.50 to 12.16
Anixa Biosciences, Inc. 4.70 4.62 to 5.05
Antares Pharma, Inc. 4.01 3.97 to 4.16
Apogee Enterprises, Inc. 36.16 35.80 to 36.42
Appian Corporation 135.23 132.08 to 138.20
Applied DNA Sciences Inc 6.30 6.22 to 6.49
Applied Genetic Technologies Corporation 3.99 3.66 to 4.00
Applied Optoelectronics, Inc. 7.89 7.68 to 7.96
Aptevo Therapeutics Inc. 25.32 24.00 to 26.70
Aptinyx Inc. 2.68 2.61 to 2.79
Aptorum Group Limited 2.64 2.40 to 2.64
Aptose Biosciences, Inc. 5.12 5.07 to 5.50
Apyx Medical Corporation 9.64 9.61 to 9.94
Aqua Metals, Inc. 3.12 2.84 to 3.15
AquaBounty Technologies, Inc. 5.85 5.67 to 5.99
Aquestive Therapeutics, Inc. 4.24 4.16 to 4.34
Aravive, Inc. 5.18 5.11 to 5.49
Arbutus Biopharma Corporation 3.07 3.02 to 3.20
ARCA biopharma, Inc. 3.36 3.22 to 3.40
Arcadia Biosciences, Inc. 2.46 2.40 to 2.49
Arcimoto, Inc. 11.45 10.85 to 11.51
Arcturus Therapeutics Ltd. 40.33 38.53 to 40.41
Arena Pharmaceuticals, Inc. 65.90 65.70 to 68.90
argenx SE 281.72 273.90 to 282.71
Aridis Pharmaceuticals Inc. 5.64 5.55 to 5.90
Ark Restaurants Corp. 19.95 19.62 to 20.22
Array BioPharma Inc. 27.72 27.55 to 28.63
Art's-Way Manufacturing Co., Inc. 2.96 2.89 to 3.13
Arvinas, Inc. 64.69 61.99 to 65.35
ARYA Sciences Acquisition Corp. 12.04 11.73 to 12.27
Ascendis Pharma A/S 121.95 121.03 to 126.43
Asia Pacific Wire & Cable Corporation Limited 3.08 2.93 to 3.25
ASLAN Pharmaceuticals Limited 3.01 2.91 to 3.12
Aspen Group Inc. 5.30 5.25 to 5.37
Assembly Biosciences, Inc. 4.28 4.22 to 4.38
Assertio Therapeutics, Inc. 0.48 0.47 to 0.52
Astronics Corporation 17.36 16.89 to 17.41
Astrotech Corporation 1.20 1.07 to 1.23
Atara Biotherapeutics, Inc. 13.28 13.14 to 13.93
Athenex, Inc. 3.97 3.94 to 4.10
Athersys, Inc. 1.69 1.65 to 1.75
Atlantic American Corporation 3.70 3.50 to 3.96
Atomera Incorporated 20.42 19.60 to 21.62
Atossa Genetics Inc. 1.63 1.57 to 1.73
aTyr Pharma, Inc. 3.77 3.55 to 3.85
Auburn National Bancorporation, Inc. 37.05 37.00 to 37.72
AudioEye, Inc. 23.86 23.40 to 24.68
Aurinia Pharmaceuticals Inc 12.35 12.34 to 12.66
Auris Medical Holding AG 3.50 3.32 to 3.59
Aurora Mobile Limited 3.36 3.22 to 3.58
Autolus Therapeutics plc 5.29 5.26 to 5.69
AutoWeb, Inc. 2.57 2.53 to 2.79
Avadel Pharmaceuticals plc 8.62 8.46 to 8.72
Avalon GloboCare Corp. 0.95 0.90 to 1.05
Avenue Therapeutics, Inc. 4.54 4.14 to 4.65
AVEO Pharmaceuticals, Inc. 6.21 5.91 to 6.25
Aviat Networks, Inc. 30.85 30.37 to 32.16
Avid Bioservices, Inc. 25.06 25.04 to 25.07
Avinger, Inc. 1.14 1.06 to 1.19
AVROBIO, Inc. 10.35 10.28 to 11.47
Aware, Inc. 3.51 3.51 to 3.61
AxoGen, Inc. 18.85 18.57 to 19.68
Axsome Therapeutics, Inc. 53.44 51.67 to 53.56
AXT Inc 10.94 10.90 to 11.30
Aytu BioScience, Inc. 6.49 6.35 to 6.56
AzurRx BioPharma, Inc. 0.79 0.76 to 0.81
B. Riley Financial, Inc. 25.24 25.22 to 25.25
B. Riley Financial, Inc. 25.79 25.68 to 25.82
B. Riley Financial, Inc. 25.70 25.60 to 25.70
B.O.S. Better Online Solutions 3.19 3.06 to 3.32
Baidu, Inc. 213.56 209.03 to 215.47
Balchem Corporation 122.84 122.31 to 123.56
Ballard Power Systems, Inc. 21.42 20.75 to 21.78
BancFirst Corporation 70.31 69.01 to 70.72
BancFirst Corporation 26.92 26.92 to 26.92
Bank First National Corporation 69.94 69.50 to 72.32
Bank of Marin Bancorp 39.06 38.63 to 39.70
Bank of South Carolina Corp. 21.68 21.15 to 21.84
Bank OZK 39.81 39.41 to 40.02
Bank7 Corp. 17.40 17.01 to 17.52
BankFinancial Corporation 10.27 10.21 to 10.40
Baozun Inc. 35.50 34.16 to 35.55
Barrett Business Services, Inc. 70.30 68.72 to 71.09
BayCom Corp 17.89 17.85 to 18.23
BCB Bancorp, Inc. (NJ) 13.54 13.40 to 13.71
Beasley Broadcast Group, Inc. 2.80 2.65 to 2.81
Bed Bath & Beyond Inc. 25.52 24.18 to 25.96
BeiGene, Ltd. 305.54 302.04 to 308.14
Bel Fuse Inc. 15.97 15.97 to 16.98
Bel Fuse Inc. 18.80 17.79 to 18.97
Bellerophon Therapeutics, Inc. 4.46 4.36 to 4.51
Bellicum Pharmaceuticals, Inc. 3.20 3.17 to 3.38
Benitec Biopharma Limited 4.64 4.50 to 4.95
BeyondSpring, Inc. 9.80 9.55 to 10.10
Big Rock Partners Acquisition Corp. 35.90 30.50 to 36.85
Big Rock Partners Acquisition Corp. 1.85 1.74 to 1.88
Big Rock Partners Acquisition Corp. 7.75 6.55 to 8.51
Bilibili Inc. 103.48 102.12 to 103.99
Biocept, Inc. 4.36 4.25 to 4.41
BioDelivery Sciences International, Inc. 3.42 3.37 to 3.51
Biofrontera AG 5.37 5.32 to 5.61
Biogen Inc. 270.31 269.79 to 273.83
BioHiTech Global, Inc. 1.35 1.29 to 1.42
BIO-key International, Inc. 3.31 3.24 to 3.35
Biolase, Inc. 0.71 0.70 to 0.76
BioLife Solutions, Inc. 34.17 32.50 to 34.41
BioLineRx Ltd. 2.63 2.56 to 2.68
Biomerica, Inc. 4.74 4.68 to 4.87
Bionano Genomics, Inc. 5.66 5.38 to 5.78
Bionano Genomics, Inc. 2.34 1.80 to 2.70
BiondVax Pharmaceuticals Ltd. 3.09 3.00 to 3.18
Bio-Path Holdings, Inc. 5.58 5.51 to 5.93
BioSig Technologies, Inc. 3.88 3.85 to 4.09
BioXcel Therapeutics, Inc. 34.95 34.20 to 35.41
Bison Capital Acquisition Corp. 1.52 1.50 to 1.70
BJ's Restaurants, Inc. 58.69 58.12 to 60.56
Blink Charging Co. 36.41 33.78 to 36.62
Blink Charging Co. 32.05 29.56 to 32.37
Blucora, Inc. 16.40 16.05 to 16.53
bluebird bio, Inc. 28.28 27.99 to 29.84
Blueknight Energy Partners L.P., L.L.C. 3.16 3.13 to 3.20
Blueprint Medicines Corporation 95.20 92.26 to 97.06
Boingo Wireless, Inc. 13.91 13.88 to 13.96
BOK Financial Corporation 91.38 89.73 to 91.70
BOK Financial Corporation 25.36 25.33 to 25.36
Bonso Electronics International, Inc. 6.11 6.03 to 6.28
Borqs Technologies, Inc. 1.15 1.06 to 1.15
Boston Omaha Corporation 26.38 24.86 to 26.57
Boxlight Corporation 1.96 1.91 to 2.06
Brainstorm Cell Therapeutics Inc. 3.13 3.03 to 3.23
Bridgeline Digital, Inc. 2.47 2.45 to 2.66
Bridgford Foods Corporation 14.97 14.76 to 15.20
Brightcove Inc. 21.42 20.78 to 21.88
Brighthouse Financial, Inc. 27.08 27.00 to 27.25
Broadway Financial Corporation 2.05 2.00 to 2.08
Broadwind Energy, Inc. 5.23 5.07 to 5.33
Bryn Mawr Bank Corporation 45.26 45.10 to 45.95
BSQUARE Corporation 2.62 2.51 to 2.70
Business First Bancshares, Inc. 23.47 23.28 to 24.00
C&F Financial Corporation 41.27 41.10 to 42.36
Caladrius Biosciences, Inc. 1.53 1.47 to 1.55
Calithera Biosciences, Inc. 2.15 2.12 to 2.19
Cal-Maine Foods, Inc. 39.26 38.85 to 39.47
Calumet Specialty Products Partners, L.P. 5.75 5.61 to 5.99
Calyxt, Inc. 5.58 5.31 to 5.66
Cambridge Bancorp 82.78 82.46 to 83.51
Canadian Solar Inc. 44.11 42.62 to 44.23
Canterbury Park Holding Corporation 13.84 13.55 to 13.84
Capital City Bank Group 25.69 25.27 to 26.04
Capitala Finance Corp. 15.52 15.52 to 15.62
Capitol Federal Financial, Inc. 13.14 13.05 to 13.34
Capricor Therapeutics, Inc. 4.01 3.97 to 4.16
Capstone Turbine Corporation 7.70 7.66 to 8.04
Cardtronics plc 38.80 38.80 to 38.85
CareTrust REIT, Inc. 23.88 23.83 to 24.21
Carrols Restaurant Group, Inc. 5.68 5.63 to 5.86
Carver Bancorp, Inc. 8.69 8.45 to 8.80
Casa Systems, Inc. 8.76 8.40 to 8.91
CASI Pharmaceuticals, Inc. 1.79 1.72 to 1.85
Cass Information Systems, Inc 46.35 45.43 to 46.56
Castor Maritime Inc. 0.45 0.44 to 0.48
Catabasis Pharmaceuticals, Inc. 2.24 2.15 to 2.35
Catalyst Biosciences, Inc. 4.74 4.61 to 4.84
Cathay General Bancorp 41.27 40.64 to 41.53
Cavco Industries, Inc. 224.02 218.87 to 225.72
CB Financial Services, Inc. 21.01 20.66 to 21.25
CBAK Energy Technology, Inc. 4.46 4.17 to 4.47
CECO Environmental Corp. 7.71 7.64 to 7.91
Cellect Biotechnology Ltd. 2.54 2.45 to 2.58
Cellect Biotechnology Ltd. 0.22 0.22 to 0.27
Cellectar Biosciences, Inc. 1.42 1.37 to 1.45
Cellectar Biosciences, Inc. 0.12 0.10 to 0.13
Cellectis S.A. 19.40 18.95 to 19.65
Celsion Corporation 1.06 1.02 to 1.17
Celyad SA 6.81 6.65 to 7.10
Cemtrex Inc. 1.45 1.35 to 1.49
Cemtrex Inc. 2.44 2.44 to 2.47
Cemtrex Inc. 0.15 0.15 to 0.15
Ceragon Networks Ltd. 3.50 3.49 to 3.66
Cerecor Inc. 2.51 2.41 to 2.63
Champions Oncology, Inc. 11.06 10.98 to 11.46
ChaSerg Technology Acquisition Corp. 9.90 9.89 to 9.92
Check-Cap Ltd. 1.47 1.31 to 1.52
Check-Cap Ltd. 0.25 0.20 to 0.26
Checkpoint Therapeutics, Inc. 2.85 2.81 to 3.00
Chembio Diagnostics, Inc. 3.61 3.58 to 3.73
ChemoCentryx, Inc. 46.54 46.38 to 48.58
CHF Solutions, Inc. 5.37 5.17 to 5.40
Chiasma, Inc. 2.92 2.83 to 2.99
Chimerix, Inc. 8.18 7.96 to 8.31
China Automotive Systems, Inc. 4.49 4.27 to 4.49
China Bat Group, Inc. 1.35 1.34 to 1.49
China Finance Online Co. Limited 10.00 9.88 to 10.93
China HGS Real Estate, Inc. 2.07 2.01 to 2.17
China Jo-Jo Drugstores, Inc. 0.98 0.96 to 1.03
China Natural Resources, Inc. 1.51 1.39 to 1.59
China Recycling Energy Corporation 7.46 6.92 to 8.37
China SXT Pharmaceuticals, Inc. 1.29 1.22 to 1.32
China XD Plastics Company Limited 1.07 1.06 to 1.07
ChinaNet Online Holdings, Inc. 1.99 1.92 to 2.10
ChromaDex Corporation 8.20 8.17 to 8.54
CHS Inc 28.65 28.61 to 28.84
CHS Inc 27.85 27.70 to 27.97
CHS Inc 28.77 28.63 to 28.77
Churchill Downs, Incorporated 220.66 217.87 to 222.52
Cidara Therapeutics, Inc. 2.14 2.08 to 2.22
CIM Commercial Trust Corporation 12.22 12.12 to 12.50
Cimpress N.V 101.85 97.78 to 102.80
Cinedigm Corp 1.22 1.10 to 1.30
Citius Pharmaceuticals, Inc. 1.73 1.58 to 1.74
Citius Pharmaceuticals, Inc. 0.70 0.70 to 0.82
City Holding Company 80.09 79.66 to 80.66
Clean Energy Fuels Corp. 11.14 10.81 to 11.32
Clearfield, Inc. 29.92 29.39 to 30.50
ClearOne, Inc. 2.62 2.56 to 2.65
ClearSign Combustion Corporation 5.13 4.57 to 5.18
Cleveland BioLabs, Inc. 5.31 5.12 to 6.13
Clovis Oncology, Inc. 5.98 5.90 to 6.13
CLPS Incorporation 4.37 4.08 to 4.43
CM Finance Inc 25.08 25.08 to 25.08
CNB Financial Corporation 24.60 24.33 to 24.97
Coastal Financial Corporation 26.18 25.86 to 27.12
Cocrystal Pharma, Inc. 1.20 1.12 to 1.23
Coda Octopus Group, Inc. 8.36 8.08 to 8.50
Co-Diagnostics, Inc. 8.87 8.57 to 8.97
Codorus Valley Bancorp, Inc 17.82 17.78 to 18.04
Coffee Holding Co., Inc. 4.85 4.77 to 5.11
CohBar, Inc. 1.13 1.12 to 1.19
Coherus BioSciences, Inc. 14.39 14.12 to 14.51
Collegium Pharmaceutical, Inc. 23.27 22.83 to 23.67
Colony Bankcorp, Inc. 15.09 14.70 to 15.44
Columbia Banking System, Inc. 43.84 43.44 to 44.50
Comcast Corporation 55.11 54.59 to 55.50
Commerce Bancshares, Inc. 77.14 76.38 to 77.44
Commercial Vehicle Group, Inc. 9.79 9.73 to 10.02
Communications Systems, Inc. 5.75 5.71 to 5.91
Community Bankers Trust Corporation. 8.60 8.36 to 8.70
Community West Bancshares 12.95 12.90 to 12.95
comScore, Inc. 3.35 3.28 to 3.38
Comstock Holding Companies, Inc. 4.57 4.42 to 4.66
Comtech Telecommunications Corp. 25.37 25.01 to 25.60
Concert Pharmaceuticals, Inc. 4.41 4.32 to 4.67
ConforMIS, Inc. 0.85 0.81 to 0.86
Conifer Holdings, Inc. 3.61 3.52 to 3.74
Consolidated Communications Holdings, Inc. 6.81 6.60 to 6.85
Consolidated Water Co. Ltd. 12.77 12.71 to 13.17
Constellation Pharmaceuticals, Inc. 22.29 21.96 to 23.88
Consumer Portfolio Services, Inc. 4.07 3.95 to 4.13
ContraFect Corporation 4.11 3.86 to 4.15
Corbus Pharmaceuticals Holdings, Inc. 1.72 1.66 to 1.76
Corcept Therapeutics Incorporated 22.77 22.43 to 23.16
Corvus Pharmaceuticals, Inc. 2.71 2.66 to 2.77
Covetrus, Inc. 29.21 28.77 to 30.20
Cowen Inc. 25.19 25.17 to 25.20
CPS Technologies Corp. 8.53 8.10 to 8.80
Creative Realities, Inc. 1.21 1.20 to 1.35
Creative Realities, Inc. 0.25 0.25 to 0.30
Crocs, Inc. 79.04 78.93 to 80.37
Cronos Group Inc. 8.36 7.94 to 8.38
Crown Crafts, Inc. 7.73 7.55 to 7.75
CSI Compressco LP 1.77 1.77 to 1.83
CTI BioPharma Corp. 2.46 2.35 to 2.50
CTI Industries Corporation 1.88 1.78 to 1.94
Cumberland Pharmaceuticals Inc. 2.99 2.99 to 3.02
Cumulus Media Inc. 9.66 9.39 to 9.74
Cutera, Inc. 30.17 29.73 to 31.33
CVB Financial Corporation 22.05 21.84 to 22.87
CVD Equipment Corporation 3.85 3.82 to 4.19
Cyanotech Corporation 3.14 3.06 to 3.14
Cyclacel Pharmaceuticals, Inc. 6.52 6.43 to 6.95
CymaBay Therapeutics Inc. 4.32 4.24 to 4.38
CYREN Ltd. 0.63 0.61 to 0.70
CytomX Therapeutics, Inc. 7.51 7.23 to 7.72
Daily Journal Corp. (S.C.) 315.01 312.00 to 317.02
Dare Bioscience, Inc. 1.40 1.39 to 1.49
DarioHealth Corp. 18.24 18.17 to 19.23
DASAN Zhone Solutions, Inc. 15.16 15.14 to 15.68
Daseke, Inc. 7.50 7.43 to 8.37
Datasea Inc. 3.09 2.94 to 3.09
Dave & Buster's Entertainment, Inc. 43.78 43.30 to 44.66
DAVIDsTEA Inc. 3.20 3.16 to 3.38
Dawson Geophysical Company 2.41 2.28 to 2.44
DD3 Acquisition Corp. 10.35 10.35 to 10.36
DD3 Acquisition Corp. 1.09 1.09 to 1.11
Denali Therapeutics Inc. 54.01 53.08 to 57.22
Denny's Corporation 17.60 17.32 to 17.82
DiaMedica Therapeutics Inc. 9.48 9.48 to 9.84
Diamond Hill Investment Group, Inc. 162.50 162.50 to 166.00
Diffusion Pharmaceuticals Inc. 0.71 0.63 to 0.72
Digi International Inc. 18.34 18.16 to 18.70
Digital Ally, Inc. 1.66 1.65 to 1.72
Digital Turbine, Inc. 75.29 75.16 to 79.04
Diodes Incorporated 81.36 80.13 to 81.97
Discovery, Inc. 37.34 37.11 to 38.27
Discovery, Inc. 32.25 31.92 to 32.90
Dogness (International) Corporation 1.59 1.49 to 1.64
Dolphin Entertainment, Inc. 9.15 8.68 to 9.75
Dragon Victory International Limited 1.22 1.19 to 1.29
Dropbox, Inc. 26.38 26.05 to 26.59
DSP Group, Inc. 14.25 14.04 to 14.43
DURECT Corporation 1.71 1.66 to 1.78
DXP Enterprises, Inc. 30.23 29.59 to 30.51
Dynatronics Corporation 1.13 1.09 to 1.15
Eagle Bancorp Montana, Inc. 23.58 23.23 to 23.70
East West Bancorp, Inc. 74.65 73.61 to 75.09
Eastern Company (The) 25.57 25.48 to 26.65
Eastside Distilling, Inc. 1.72 1.60 to 1.75
Ebix, Inc. 29.05 28.33 to 30.47
Editas Medicine, Inc. 34.67 33.58 to 39.22
EdtechX Holdings Acquisition Corp. 0.50 0.43 to 0.51
Educational Development Corporation 17.48 17.10 to 17.82
eHealth, Inc. 70.15 68.67 to 70.45
Eiger BioPharmaceuticals, Inc. 8.30 8.10 to 8.47
Ekso Bionics Holdings, Inc. 5.46 5.40 to 5.65
Electrameccanica Vehicles Corp. Ltd. 4.20 3.94 to 4.21
Electrameccanica Vehicles Corp. Ltd. 2.55 2.36 to 2.71
electroCore, Inc. 1.79 1.57 to 1.82
Electro-Sensors, Inc. 4.23 4.05 to 4.35
Elmira Savings Bank NY (The) 13.77 13.52 to 13.81
Eloxx Pharmaceuticals, Inc. 2.54 2.52 to 2.78
Eltek Ltd. 5.69 5.43 to 5.70
EMCORE Corporation 5.93 5.75 to 6.08
Encore Capital Group Inc 38.75 37.90 to 39.05
Endo International plc 6.26 5.95 to 6.29
ENDRA Life Sciences Inc. 2.18 2.07 to 2.23
Energous Corporation 3.28 3.10 to 3.41
Energy Focus, Inc. 4.21 3.87 to 4.55
Energy Recovery, Inc. 18.27 17.97 to 18.55
ENGlobal Corporation 3.49 3.41 to 3.55
Enochian Biosciences, Inc. 3.11 2.96 to 3.21
Enphase Energy, Inc. 150.01 144.84 to 151.06
Entasis Therapeutics Holdings Inc. 1.90 1.85 to 1.93
Entera Bio Ltd. 3.00 2.98 to 3.28
Entera Bio Ltd. 0.39 0.36 to 0.41
Epizyme, Inc. 8.10 7.85 to 8.33
ePlus inc. 99.27 96.49 to 99.30
Epsilon Energy Ltd. 3.86 3.77 to 3.98
Equillium, Inc. 6.64 6.34 to 6.67
Erytech Pharma S.A. 6.91 6.76 to 7.01
Esperion Therapeutics, Inc. 27.02 25.94 to 27.29
ESSA Bancorp, Inc. 16.00 16.00 to 16.29
ESSA Pharma Inc. 24.82 23.79 to 26.87
Euro Tech Holdings Company Limited 2.76 2.67 to 2.80
EuroDry Ltd. 8.26 8.20 to 8.48
Ever-Glory International Group, Inc. 2.13 2.07 to 2.33
EverQuote, Inc. 35.77 35.69 to 37.28
Everspin Technologies, Inc. 5.21 5.12 to 5.30
Evofem Biosciences, Inc. 1.56 1.50 to 1.58
Evogene Ltd. 4.37 4.05 to 4.40
Evoke Pharma, Inc. 1.65 1.54 to 1.69
Evolus, Inc. 10.97 10.72 to 11.34
Evolving Systems, Inc. 2.28 2.24 to 2.42
Exela Technologies, Inc. 1.82 1.78 to 1.87
EXFO Inc 3.83 3.80 to 3.89
eXp World Holdings, Inc. 36.70 35.52 to 37.43
Expedia Group, Inc. 173.91 170.98 to 174.77
Eyegate Pharmaceuticals, Inc. 4.31 4.11 to 4.31
Eyenovia, Inc. 5.05 5.03 to 5.42
EyePoint Pharmaceuticals, Inc. 9.37 9.10 to 9.94
EZCORP, Inc. 5.23 5.22 to 5.30
Falcon Minerals Corporation 4.48 4.35 to 4.59
Falcon Minerals Corporation 0.20 0.20 to 0.23
Fanhua Inc. 13.01 12.59 to 13.08
Farmer Brothers Company 10.27 9.90 to 10.41
Farmers & Merchants Bancorp, Inc. 24.10 24.10 to 24.50
FARMMI, INC. 0.98 0.93 to 1.04
FARO Technologies, Inc. 86.71 83.02 to 87.81
FedNat Holding Company 4.49 4.41 to 4.55
Fennec Pharmaceuticals Inc. 6.27 6.14 to 6.54
Ferroglobe PLC 3.43 3.40 to 3.56
FFBW, Inc. 11.17 11.16 to 11.19
FibroGen, Inc 19.91 18.91 to 20.00
Fidelity D & D Bancorp, Inc. 55.84 55.84 to 58.24
Fidelity Nasdaq Composite Index Tracking Stock 54.63 54.22 to 54.76
First Bancorp 43.20 42.28 to 43.46
First Bank 11.36 11.27 to 11.60
First Busey Corporation 25.47 25.27 to 25.68
First Business Financial Services, Inc. 24.22 24.15 to 24.88
First Capital, Inc. 46.16 46.10 to 47.00
First Community Bankshares, Inc. 29.44 29.05 to 29.65
First Community Corporation 19.55 18.86 to 19.89
First Financial Bankshares, Inc. 47.20 46.90 to 47.49
First Financial Northwest, Inc. 13.74 13.71 to 13.91
First Guaranty Bancshares, Inc. 17.16 17.14 to 17.70
First Internet Bancorp 34.80 34.26 to 35.39
First Merchants Corporation 46.78 46.43 to 47.47
First Mid-Illinois Bancshares, Inc. 43.80 42.95 to 44.04
First Midwest Bancorp, Inc. 21.96 21.79 to 22.19
First Northwest Bancorp 16.75 16.75 to 17.17
First Solar, Inc. 80.14 77.16 to 80.38
First Trust Enhanced Short Maturity ETF 59.97 59.97 to 59.98
First Trust India Nifty 50 Equal Weight ETF 42.03 42.03 to 42.40
First Trust NASDAQ Clean Edge Green Energy Index Fund 65.40 64.21 to 65.67
First Trust Nasdaq Oil & Gas ETF 15.15 15.15 to 15.47
First Trust Senior Loan Fund ETF 47.83 47.82 to 48.16
First United Corporation 16.90 16.87 to 17.10
Five Star Senior Living Inc. 4.95 4.91 to 5.04
FlexShopper, Inc. 2.27 2.21 to 2.35
Flexsteel Industries, Inc. 37.83 36.74 to 37.83
Fluent, Inc. 3.75 3.60 to 3.81
Flushing Financial Corporation 21.98 21.70 to 22.10
FNCB Bancorp Inc. 7.00 7.00 to 7.13
Fonar Corporation 18.32 17.60 to 18.79
Foresight Autonomous Holdings Ltd. 4.69 4.30 to 4.76
Forward Industries, Inc. 2.75 2.64 to 2.75
Forward Pharma A/S 7.09 6.80 to 7.10
Freightcar America, Inc. 4.68 4.62 to 4.91
Frequency Electronics, Inc. 10.75 10.65 to 11.22
FS Bancorp, Inc. 67.08 66.51 to 67.95
Fuel Tech, Inc. 2.36 2.22 to 2.38
FuelCell Energy, Inc. 9.86 9.26 to 10.00
Fulgent Genetics, Inc. 90.50 86.50 to 90.72
Future FinTech Group Inc. 3.75 3.11 to 3.89
Fuwei Films (Holdings) Co., Ltd. 10.08 9.75 to 10.08
G. Willi-Food International, Ltd. 23.03 23.02 to 23.03
Gaia, Inc. 10.74 10.45 to 10.92
Galectin Therapeutics Inc. 2.19 2.06 to 2.27
Galmed Pharmaceuticals Ltd. 3.07 3.03 to 3.19
Gamida Cell Ltd. 7.65 7.54 to 7.84
GDS Holdings Limited 77.08 75.97 to 77.60
Gencor Industries Inc. 12.58 12.52 to 12.93
Genetic Technologies Ltd 3.87 3.70 to 3.99
Genius Brands International, Inc. 1.53 1.42 to 1.57
Genocea Biosciences, Inc. 2.21 2.19 to 2.34
Genprex, Inc. 3.96 3.88 to 4.07
Geospace Technologies Corporation 8.26 8.26 to 8.50
German American Bancorp, Inc. 45.86 45.41 to 46.49
Geron Corporation 1.47 1.44 to 1.51
Gevo, Inc. 6.33 6.16 to 6.68
GigaMedia Limited 2.92 2.92 to 3.14
Gilat Satellite Networks Ltd. 9.89 9.50 to 9.93
Global Blood Therapeutics, Inc. 40.81 40.37 to 41.31
Global Indemnity Limited 27.76 27.65 to 28.00
Global Indemnity Limited 26.35 26.17 to 26.39
Globus Maritime Limited 4.07 3.90 to 4.09
GlycoMimetics, Inc. 2.61 2.47 to 2.64
Golar LNG Limited 10.49 10.40 to 10.79
Goosehead Insurance, Inc. 107.05 104.75 to 108.31
GoPro, Inc. 11.37 11.15 to 11.57
Gossamer Bio, Inc. 8.49 8.42 to 8.95
Great Elm Capital Corp. 25.02 24.97 to 25.22
Great Southern Bancorp, Inc. 56.60 55.89 to 56.90
Green Plains Partners LP 11.69 11.55 to 12.00
Green Plains, Inc. 25.88 25.70 to 26.75
Greenpro Capital Corp. 2.23 2.01 to 2.32
GreenSky, Inc. 6.29 6.23 to 6.37
Gritstone Oncology, Inc. 8.64 8.17 to 8.86
Groupon, Inc. 49.74 48.97 to 51.65
Grupo Financiero Galicia S.A. 7.37 7.10 to 7.40
GSE Systems, Inc. 1.35 1.30 to 1.39
GSI Technology, Inc. 6.60 6.50 to 6.65
GTY Technology Holdings, Inc. 5.93 5.80 to 6.18
GWG Holdings, Inc 6.81 6.80 to 7.00
Gyrodyne , LLC 14.76 14.71 to 14.91
Hailiang Education Group Inc. 52.95 52.60 to 53.00
Hallmark Financial Services, Inc. 4.01 3.82 to 4.08
Hancock Jaffe Laboratories, Inc. 6.06 5.65 to 6.10
Hancock Jaffe Laboratories, Inc. 0.31 0.29 to 0.34
Harpoon Therapeutics, Inc. 20.00 19.41 to 20.56
Hawaiian Holdings, Inc. 25.02 24.87 to 25.65
Hawkins, Inc. 33.93 33.19 to 34.48
Hawthorn Bancshares, Inc. 21.03 21.00 to 21.29
Heartland Financial USA, Inc. 50.34 49.38 to 50.88
Heat Biologics, Inc. 6.47 6.26 to 6.60
Heritage Financial Corporation 28.28 28.06 to 28.63
Hexindai Inc. 1.48 1.44 to 1.52
HF Foods Group Inc. 6.75 6.51 to 7.03
Hibbett Sports, Inc. 72.08 68.32 to 72.32
Highland/iBoxx Senior Loan ETF 16.13 16.12 to 16.15
Highway Holdings Limited 3.27 3.27 to 3.36
Himax Technologies, Inc. 12.40 11.56 to 12.57
Hollysys Automation Technologies, Ltd. 12.83 12.65 to 12.83
Home BancShares, Inc. 26.97 26.76 to 27.88
Home Federal Bancorp, Inc. of Louisiana 15.51 15.51 to 15.85
HomeStreet, Inc. 43.31 42.87 to 43.80
Homology Medicines, Inc. 6.81 6.56 to 7.03
Hooker Furniture Corporation 34.97 34.57 to 35.01
Hoth Therapeutics, Inc. 1.58 1.51 to 1.61
Howard Bancorp, Inc. 16.00 16.00 to 16.39
HTG Molecular Diagnostics, Inc. 4.38 4.30 to 4.60
Huntington Bancshares Incorporated 25.38 25.35 to 25.41
icad inc. 17.79 17.72 to 18.63
iClick Interactive Asia Group Limited 11.93 11.10 to 12.09
Iconix Brand Group, Inc. 1.97 1.72 to 2.05
Ideal Power Inc. 9.76 9.29 to 10.06
Ideanomics, Inc. 2.39 2.31 to 2.52
Idera Pharmaceuticals, Inc. 1.10 1.01 to 1.13
IES Holdings, Inc. 50.44 49.21 to 50.50
iFresh Inc. 1.33 1.30 to 1.41
Ikonics Corporation 9.56 9.07 to 9.72
Illumina, Inc. 399.00 390.52 to 402.39
IMAC Holdings, Inc. 1.68 1.63 to 1.73
IMAC Holdings, Inc. 0.50 0.50 to 0.50
Image Sensing Systems, Inc. 4.50 4.26 to 4.50
Immersion Corporation 8.93 8.79 to 9.03
ImmuCell Corporation 9.01 9.01 to 9.25
ImmunoGen, Inc. 7.52 7.41 to 7.78
Immuron Limited 5.37 5.35 to 5.65
Immuron Limited 1.22 1.16 to 1.32
Impinj, Inc. 56.62 56.10 to 57.89
IMV Inc. 2.77 2.72 to 2.84
Independent Bank Corp. 82.52 81.85 to 83.79
Infinity Pharmaceuticals, Inc. 2.98 2.92 to 3.07
InflaRx N.V. 3.70 3.60 to 3.73
Infrastructure and Energy Alternatives, Inc. 12.44 11.81 to 12.63
Infrastructure and Energy Alternatives, Inc. 2.05 1.82 to 2.26
Innodata Inc. 6.97 6.83 to 7.10
Innoviva, Inc. 11.90 11.62 to 11.97
Inovio Pharmaceuticals, Inc. 8.74 8.53 to 8.97
Inseego Corp. 8.89 8.53 to 8.94
Insignia Systems, Inc. 4.88 4.80 to 4.99
Insmed, Inc. 33.07 32.39 to 33.89
Inspired Entertainment, Inc. 8.84 8.53 to 8.98
Insteel Industries, Inc. 32.01 31.25 to 32.43
Intec Pharma Ltd. 3.83 3.80 to 4.06
Integrated Media Technology Limited 4.79 4.73 to 5.00
Intel Corporation 64.75 64.57 to 65.52
Intercept Pharmaceuticals, Inc. 20.28 19.82 to 21.50
International Bancshares Corporation 47.25 46.60 to 47.31
International Money Express, Inc. 14.87 14.69 to 15.13
Intersect ENT, Inc. 19.98 19.82 to 20.12
Intra-Cellular Therapies Inc. 31.22 30.96 to 32.63
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.67 56.51 to 56.71
Invesco DWA Consumer Cyclicals Momentum ETF 88.04 87.07 to 88.48
Invesco DWA Energy Momentum ETF 23.95 23.95 to 24.62
Invesco DWA Healthcare Momentum ETF 152.63 150.32 to 152.74
Invesco DWA Industrials Momentum ETF 101.52 101.05 to 101.92
Invesco DWA SmallCap Momentum ETF 83.85 82.98 to 84.21
Invesco DWA Technology Momentum ETF 143.66 142.24 to 144.99
Invesco Golden Dragon China ETF 62.43 61.84 to 62.66
Invesco S&P SmallCap Energy ETF 6.08 6.04 to 6.25
InVivo Therapeutics Holdings Corp. 0.74 0.72 to 0.76
Ionis Pharmaceuticals, Inc. 40.78 40.20 to 41.31
Iovance Biotherapeutics, Inc. 30.14 30.10 to 33.40
iQIYI, Inc. 15.22 14.70 to 15.47
iRhythm Technologies, Inc. 90.94 89.61 to 91.61
iRobot Corporation 113.95 113.00 to 116.41
Ironwood Pharmaceuticals, Inc. 10.61 10.55 to 10.93
IRSA Propiedades Comerciales S.A. 9.18 9.15 to 9.33
iShares MSCI China ETF 82.19 81.89 to 82.48
iShares MSCI Turkey ETF 23.78 23.66 to 23.82
iShares S&P India Nifty 50 Index Fund 43.60 43.45 to 43.75
Iterum Therapeutics plc 1.10 0.93 to 1.14
Itron, Inc. 88.22 88.14 to 90.72
Ituran Location and Control Ltd. 21.83 21.49 to 21.86
IZEA Worldwide, Inc. 3.74 3.52 to 3.89
Jaguar Health, Inc. 1.30 1.20 to 1.34
JAKKS Pacific, Inc. 6.41 6.31 to 6.78
JD.com, Inc. 77.04 76.72 to 77.75
JetBlue Airways Corporation 20.30 20.28 to 20.92
Jewett-Cameron Trading Company 10.20 10.15 to 10.39
Jounce Therapeutics, Inc. 9.09 8.90 to 9.71
Kaleido Biosciences, Inc. 6.50 6.44 to 7.59
KalVista Pharmaceuticals, Inc. 24.45 24.02 to 25.20
Kandi Technologies Group, Inc. 5.62 5.40 to 5.64
Karyopharm Therapeutics Inc. 9.71 9.53 to 9.95
Kazia Therapeutics Limited 11.33 11.21 to 11.80
KBS Fashion Group Limited 2.87 2.61 to 3.35
KemPharm, Inc. 8.60 8.42 to 8.82
Kewaunee Scientific Corporation 12.10 12.07 to 12.26
Key Tronic Corporation 7.77 7.60 to 7.94
Kezar Life Sciences, Inc. 5.74 5.51 to 5.94
Kimball Electronics, Inc. 23.06 22.63 to 23.25
Kiniksa Pharmaceuticals, Ltd. 15.63 15.38 to 16.63
KLX Energy Services Holdings, Inc. 8.70 7.58 to 10.47
Kodiak Sciences Inc 114.89 112.28 to 117.86
Kopin Corporation 8.24 7.87 to 8.59
Koss Corporation 18.95 18.41 to 19.27
L.B. Foster Company 17.31 17.05 to 17.41
La Jolla Pharmaceutical Company 4.07 4.06 to 4.21
Lake Shore Bancorp, Inc. 14.69 14.69 to 14.69
Lakeland Bancorp, Inc. 17.46 17.23 to 17.58
Lakeland Financial Corporation 69.64 69.06 to 70.05
Lakeland Industries, Inc. 27.36 25.98 to 29.18
Landmark Bancorp Inc. 26.15 25.87 to 26.43
Landmark Infrastructure Partners LP 25.62 25.62 to 25.67
Lands' End, Inc. 23.60 23.37 to 24.20
Laureate Education, Inc. 13.42 13.22 to 13.50
Lawson Products, Inc. 50.26 50.25 to 51.84
LEAP THERAPEUTICS, INC. 1.65 1.59 to 1.69
Leisure Acquisition Corp. 12.71 12.69 to 12.71
Lexicon Pharmaceuticals, Inc. 5.05 4.91 to 5.25
LexinFintech Holdings Ltd. 8.75 8.60 to 8.87
Lianluo Smart Limited 8.53 8.25 to 8.64
Liberty Global plc 26.49 25.75 to 26.49
Liberty Media Corporation 28.90 28.59 to 29.10
Liberty Media Corporation 28.25 27.94 to 28.35
Liberty Media Corporation 44.99 44.72 to 45.39
Liberty Media Corporation 45.39 45.13 to 46.52
Liberty Media Corporation 45.50 45.14 to 46.03
Liberty TripAdvisor Holdings, Inc. 5.75 5.59 to 5.79
Liberty TripAdvisor Holdings, Inc. 38.45 34.28 to 40.48
Lifetime Brands, Inc. 14.69 14.28 to 14.78
Lifevantage Corporation 8.82 8.62 to 8.91
Lifeway Foods, Inc. 5.34 5.17 to 5.43
Ligand Pharmaceuticals Incorporated 150.23 148.34 to 151.90
Lightbridge Corporation 5.30 5.23 to 5.66
LightPath Technologies, Inc. 2.71 2.63 to 2.84
Limbach Holdings, Inc. 10.49 10.07 to 10.89
Limelight Networks, Inc. 3.54 3.48 to 3.58
Limestone Bancorp, Inc. 15.65 15.65 to 15.89
Lincoln Educational Services Corporation 6.41 6.25 to 6.49
Lindblad Expeditions Holdings Inc. 17.42 17.21 to 18.03
Lipocine Inc. 1.46 1.35 to 1.47
Liquid Media Group Ltd. 2.71 2.35 to 2.88
Liquidity Services, Inc. 17.77 17.69 to 18.64
LiveXLive Media, Inc. 3.61 3.51 to 3.73
LM Funding America, Inc. 1.06 0.97 to 1.08
LogicBio Therapeutics, Inc. 5.88 5.64 to 6.29
Loncar Cancer Immunotherapy ETF 29.35 29.25 to 29.91
Loral Space and Communications, Inc. 37.33 37.02 to 38.12
LSI Industries Inc. 8.64 8.51 to 8.79
Luokung Technology Corp 1.04 1.00 to 1.08
Luther Burbank Corporation 11.47 11.38 to 11.61
Macatawa Bank Corporation 9.93 9.83 to 10.00
Magal Security Systems Ltd. 4.11 4.07 to 4.15
Magenta Therapeutics, Inc. 11.00 10.19 to 11.03
Magic Software Enterprises Ltd. 16.01 15.92 to 16.13
MakeMyTrip Limited 26.35 25.43 to 26.48
Malvern Bancorp, Inc. 18.25 18.22 to 18.98
Mammoth Energy Services, Inc. 4.74 4.69 to 4.97
Manhattan Bridge Capital, Inc 6.07 6.05 to 6.20
Marathon Patent Group, Inc. 38.93 37.68 to 41.19
Marchex, Inc. 2.90 2.82 to 2.93
Marin Software Incorporated 1.52 1.51 to 1.58
Marine Petroleum Trust 4.35 4.30 to 4.43
Marinus Pharmaceuticals, Inc. 14.11 13.89 to 14.36
Marker Therapeutics, Inc. 2.05 2.01 to 2.13
Marriott International 148.63 147.70 to 151.32
Marrone Bio Innovations, Inc. 1.71 1.62 to 1.80
Martin Midstream Partners L.P. 2.22 2.16 to 2.31
Marvell Technology Group Ltd. 47.91 47.41 to 48.88
MasterCraft Boat Holdings, Inc. 27.36 27.05 to 27.61
Materialise NV 32.74 32.01 to 33.68
Matrix Service Company 13.13 13.01 to 13.40
Medalist Diversified REIT, Inc. 1.32 1.26 to 1.36
Medallion Financial Corp. 24.99 24.99 to 25.00
MediciNova, Inc. 4.49 4.39 to 4.66
Medigus Ltd. 1.69 1.57 to 1.73
Medigus Ltd. 0.70 0.70 to 0.70
MediWound Ltd. 5.04 4.91 to 5.15
MeiraGTx Holdings plc 14.08 13.68 to 14.42
Melco Resorts & Entertainment Limited 19.36 19.27 to 20.00
Mercantil Bank Holding Corporation 16.24 16.18 to 16.40
Merchants Bancorp 40.49 39.30 to 40.67
Mereo BioPharma Group plc 3.35 3.21 to 3.43
Meridian Bancorp, Inc. 18.38 18.25 to 18.63
Meridian Bioscience Inc. 23.25 21.64 to 23.54
Meridian Corporation 25.84 25.16 to 26.30
Mesa Air Group, Inc. 12.10 11.87 to 12.36
Meta Financial Group, Inc. 46.37 45.52 to 46.70
Microbot Medical Inc. 7.55 7.37 to 7.90
Micron Technology, Inc. 90.66 90.08 to 91.33
Microvision, Inc. 11.03 10.56 to 11.64
MICT, Inc. 1.60 1.54 to 1.63
Mid Penn Bancorp 25.20 25.20 to 25.63
Midatech Pharma PLC 1.92 1.90 to 2.00
Middlefield Banc Corp. 21.40 20.84 to 21.99
MidWestOne Financial Group, Inc. 30.61 30.33 to 30.90
Millendo Therapeutics, Inc. 0.99 0.97 to 1.06
Millicom International Cellular S.A. 38.87 38.38 to 39.10
Minerva Neurosciences, Inc 2.54 2.38 to 2.55
Mirati Therapeutics, Inc. 158.19 154.93 to 164.76
Mitcham Industries, Inc. 2.26 2.26 to 2.41
MMA Capital Holdings, Inc. 17.38 16.85 to 17.68
MMTec, Inc. 1.71 1.62 to 1.75
Mogo Finance Technology Inc. 7.96 7.78 to 8.17
Molecular Templates, Inc. 8.12 8.06 to 8.76
Moleculin Biotech, Inc. 3.44 3.37 to 3.60
Momo Inc. 14.84 14.48 to 14.85
Monaker Group, Inc. 2.54 2.30 to 2.60
Mondelez International, Inc. 58.77 58.43 to 58.90
MoSys, Inc. 3.66 3.55 to 3.70
Motorcar Parts of America, Inc. 22.76 21.50 to 22.87
Motus GI Holdings, Inc. 0.96 0.92 to 1.04
Moxian, Inc. 3.82 3.63 to 4.00
Mr. Cooper Group Inc. 33.06 32.59 to 33.63
MTBC, Inc. 8.26 8.02 to 8.38
Mustang Bio, Inc. 3.05 2.98 to 3.16
My Size, Inc. 0.98 0.95 to 0.99
MYR Group, Inc. 70.70 69.86 to 71.65
Myriad Genetics, Inc. 27.31 27.22 to 28.84
Nabriva Therapeutics plc 1.50 1.47 to 1.64
Naked Brand Group Limited 0.48 0.46 to 0.51
Nano Dimension Ltd. 7.32 6.69 to 7.33
NanoVibronix, Inc. 0.85 0.80 to 0.87
NantHealth, Inc. 2.58 2.54 to 2.77
NAPCO Security Technologies, Inc. 33.21 32.82 to 33.47
Nathan's Famous, Inc. 65.17 63.33 to 66.24
National CineMedia, Inc. 4.35 4.17 to 4.39
National Research Corporation 47.30 46.42 to 47.49
National Security Group, Inc. 11.44 11.18 to 12.24
National Western Life Group, Inc. 240.69 240.04 to 248.94
Natural Health Trends Corp. 6.88 6.79 to 7.06
NBT Bancorp Inc. 39.10 38.77 to 39.50
NCS Multistage Holdings, Inc. 24.54 24.54 to 25.50
Nektar Therapeutics 19.00 18.84 to 19.53
Nemaura Medical Inc. 5.73 5.50 to 6.10
Neonode Inc. 8.80 8.46 to 8.92
Neovasc Inc. 0.80 0.74 to 0.86
Neptune Wellness Solutions Inc. 1.20 1.15 to 1.22
Net Element, Inc. 9.94 9.70 to 10.25
NETGEAR, Inc. 39.27 38.75 to 39.64
NeuroMetrix, Inc. 3.16 3.00 to 3.21
Neuronetics, Inc. 11.50 11.24 to 12.12
New Age Beverages Corporation 2.19 2.19 to 2.31
New Fortress Energy LLC 44.42 44.08 to 46.30
New York Mortgage Trust, Inc. 4.49 4.47 to 4.55
New York Mortgage Trust, Inc. 24.77 24.71 to 24.82
New York Mortgage Trust, Inc. 24.71 24.20 to 24.76
New York Mortgage Trust, Inc. 24.41 24.41 to 24.62
Newtek Business Services Corp. 26.99 26.95 to 27.16
Newtek Business Services Corp. 26.00 25.93 to 26.08
NextDecade Corporation 2.11 2.02 to 2.20
NF Energy Saving Corporation 1.48 1.41 to 1.49
Nicolet Bankshares Inc. 77.93 77.57 to 79.48
Niu Technologies 34.06 33.20 to 35.43
nLIGHT, Inc. 30.97 30.53 to 31.38
NMI Holdings Inc 23.13 22.78 to 23.23
Noodles & Company 9.78 9.77 to 10.09
Nortech Systems Incorporated 6.67 6.43 to 6.68
Northern Technologies International Corporation 14.69 14.05 to 15.37
Northrim BanCorp Inc 42.79 42.00 to 43.49
Northwest Bancshares, Inc. 14.27 14.17 to 14.44
Northwest Pipe Company 33.36 32.08 to 33.69
Norwegian Cruise Line Holdings Ltd. 28.32 28.02 to 28.92
Norwood Financial Corp. 26.05 25.75 to 26.70
Nova Lifestyle, Inc 2.84 2.80 to 2.93
Novan, Inc. 1.10 1.07 to 1.14
NuCana plc 4.29 4.11 to 4.37
NXP Semiconductors N.V. 199.38 199.01 to 202.08
NXT-ID Inc. 0.77 0.76 to 0.90
Nymox Pharmaceutical Corporation 2.19 2.12 to 2.30
O2Micro International Limited 7.28 7.17 to 7.43
Oak Valley Bancorp (CA) 16.74 16.59 to 16.94
Obalon Therapeutics, Inc. 2.41 2.24 to 2.44
ObsEva SA 2.81 2.71 to 2.85
Ocean Power Technologies, Inc. 2.45 2.30 to 2.49
OceanFirst Financial Corp. 23.50 23.38 to 23.85
Oconee Federal Financial Corp. 24.83 24.83 to 26.00
Ocular Therapeutix, Inc. 15.89 15.64 to 16.90
Odonate Therapeutics, Inc. 3.31 3.18 to 3.32
Odyssey Marine Exploration, Inc. 6.40 6.35 to 6.55
Office Properties Income Trust 25.14 25.12 to 25.20
OFS Credit Company, Inc. 14.92 14.75 to 15.01
Ohio Valley Banc Corp. 23.07 22.50 to 23.97
Old National Bancorp 19.22 19.02 to 19.40
Old Point Financial Corporation 21.40 20.91 to 22.24
Old Second Bancorp, Inc. 13.04 12.88 to 13.21
Omega Flex, Inc. 144.39 143.88 to 147.01
Omeros Corporation 18.37 17.80 to 18.50
Oncolytics Biotech Inc. 2.99 2.79 to 3.02
Onconova Therapeutics, Inc. 0.60 0.58 to 0.63
Onconova Therapeutics, Inc. 0.16 0.14 to 0.20
OncoSec Medical Incorporated 4.65 4.45 to 4.83
One Stop Systems, Inc. 4.67 4.50 to 4.80
OP Bancorp 10.12 10.05 to 10.23
Opera Limited 10.41 10.09 to 10.49
OpGen, Inc. 2.28 2.19 to 2.33
Opiant Pharmaceuticals, Inc. 10.84 10.70 to 10.92
Opko Health, Inc. 4.34 4.20 to 4.38
Optical Cable Corporation 3.31 3.31 to 3.74
OptimumBank Holdings, Inc. 3.81 3.73 to 3.85
Oramed Pharmaceuticals Inc. 8.45 8.40 to 8.97
OraSure Technologies, Inc. 10.01 9.70 to 10.10
Orchard Therapeutics plc 6.02 6.01 to 6.33
Organovo Holdings, Inc. 8.41 8.31 to 8.90
Orgenesis Inc. 5.14 5.02 to 5.26
Origin Agritech Limited 15.65 14.28 to 15.90
Orion Energy Systems, Inc. 6.31 6.17 to 6.54
Osmotica Pharmaceuticals plc 3.27 3.04 to 3.30
Ossen Innovation Co., Ltd. 4.67 4.62 to 4.74
Otonomy, Inc. 2.21 2.18 to 2.31
Outlook Therapeutics, Inc. 1.82 1.75 to 1.89
Outlook Therapeutics, Inc. 0.55 0.48 to 0.72
Ovid Therapeutics Inc. 3.78 3.65 to 3.86
Oxbridge Re Holdings Limited 1.92 1.88 to 2.16
Oxbridge Re Holdings Limited 0.15 0.15 to 0.17
Oxford Square Capital Corp. 25.25 25.23 to 25.32
P & F Industries, Inc. 6.29 6.29 to 6.44
Pacific Biosciences of California, Inc. 31.53 30.60 to 32.63
Pacific City Financial Corporation 14.76 13.97 to 15.50
Pacific Premier Bancorp Inc 42.98 42.65 to 43.40
Pacira Pharmaceuticals, Inc. 63.07 60.72 to 64.88
Pangaea Logistics Solutions Ltd. 2.99 2.91 to 3.01
Park City Group, Inc. 5.84 5.75 to 5.95
Parke Bancorp, Inc. 19.71 19.53 to 20.11
Partner Communications Company Ltd. 4.52 4.52 to 4.58
Patriot National Bancorp Inc. 9.56 9.56 to 9.60
Patriot Transportation Holding, Inc. 10.98 10.95 to 11.08
Patterson-UTI Energy, Inc. 6.77 6.71 to 7.00
PAVmed Inc. 4.92 4.67 to 4.98
PAVmed Inc. 1.66 1.59 to 1.94
PAVmed Inc. 3.40 3.26 to 3.43
Paychex, Inc. 97.50 96.17 to 97.60
PC Connection, Inc. 45.94 44.40 to 46.14
PC-Tel, Inc. 6.57 6.46 to 6.61
PDF Solutions, Inc. 17.49 17.45 to 17.89
PDL Community Bancorp 11.19 11.03 to 11.30
Penn National Gaming, Inc. 99.94 99.72 to 102.32
Penn Virginia Corporation 12.03 11.87 to 12.77
Penns Woods Bancorp, Inc. 23.42 23.42 to 24.11
Peoples Bancorp of North Carolina, Inc. 23.75 23.75 to 24.40
Peoples Financial Services Corp. 41.51 41.51 to 43.00
Perion Network Ltd 15.84 15.57 to 16.66
Perma-Fix Environmental Services, Inc. 7.13 7.08 to 7.40
Perma-Pipe International Holdings, Inc. 6.20 6.10 to 6.33
PetMed Express, Inc. 31.78 31.60 to 32.50
PhaseBio Pharmaceuticals, Inc. 3.20 3.08 to 3.24
Phibro Animal Health Corporation 24.43 23.94 to 25.07
Phio Pharmaceuticals Corp. 2.29 2.20 to 2.32
Phio Pharmaceuticals Corp. 0.24 0.17 to 0.26
Phunware, Inc. 1.46 1.41 to 1.55
Phunware, Inc. 0.35 0.35 to 0.36
Piedmont Lithium Limited 65.07 64.27 to 68.25
Pieris Pharmaceuticals, Inc. 2.12 2.08 to 2.16
Pilgrim's Pride Corporation 24.43 23.98 to 24.49
Pinduoduo Inc. 133.31 131.99 to 135.60
Pingtan Marine Enterprise Ltd. 1.04 1.01 to 1.04
Pintec Technology Holdings Limited 0.86 0.85 to 0.90
Pioneer Power Solutions, Inc. 3.96 3.90 to 4.03
Pixelworks, Inc. 3.18 3.08 to 3.19
Playa Hotels & Resorts N.V. 7.28 7.19 to 7.40
Plexus Corp. 91.85 90.73 to 92.20
Plug Power, Inc. 27.24 25.45 to 27.58
Plumas Bancorp 28.50 28.50 to 28.86
Pluristem Therapeutics, Inc. 4.34 4.13 to 4.37
Points International, Ltd. 15.06 14.25 to 15.09
Polar Power, Inc. 10.21 9.80 to 10.50
PolarityTE, Inc. 0.88 0.85 to 0.91
Popular, Inc. 25.53 25.50 to 25.59
Popular, Inc. 26.08 25.78 to 26.34
Potbelly Corporation 6.15 6.06 to 6.27
Precipio, Inc. 1.85 1.76 to 1.95
Preformed Line Products Company 68.03 68.03 to 69.81
PriceSmart, Inc. 88.94 88.29 to 90.47
PrimeEnergy Resources Corporation 43.81 43.81 to 45.50
Priority Technology Holdings, Inc. 6.96 6.92 to 7.11
Professional Diversity Network, Inc. 1.59 1.52 to 1.62
Profire Energy, Inc. 1.11 1.10 to 1.12
ProLung, Inc. 43.86 43.23 to 45.26
ProPhase Labs, Inc. 5.37 5.05 to 5.63
ProQR Therapeutics N.V. 6.00 5.88 to 6.21
ProShares UltraPro Short QQQ 10.56 10.54 to 10.74
ProShares UltraShort Nasdaq Biotechnology 21.54 21.36 to 21.78
Protagonist Therapeutics, Inc. 26.55 25.88 to 26.94
Protective Insurance Corporation 22.92 22.92 to 22.92
Provention Bio, Inc. 8.11 7.88 to 8.20
Provident Financial Holdings, Inc. 16.80 16.72 to 16.95
Prudential Bancorp, Inc. 13.85 13.85 to 14.06
PTC Therapeutics, Inc. 48.59 48.25 to 49.45
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.14 4.09 to 4.38
Pulmatrix, Inc. 0.97 0.91 to 0.98
Pulse Biosciences, Inc 21.03 20.72 to 22.02
Pyxis Tankers Inc. 0.85 0.78 to 0.86
Quest Resource Holding Corporation 3.99 3.85 to 4.07
QuickLogic Corporation 6.57 6.18 to 6.66
Quidel Corporation 128.83 123.71 to 129.32
QuinStreet, Inc. 20.20 20.00 to 20.30
Qumu Corporation 5.90 5.50 to 5.93
Qutoutiao Inc. 2.12 2.07 to 2.16
Radcom Ltd. 9.21 9.12 to 9.49
Radius Health, Inc. 19.71 18.85 to 19.86
Ramaco Resources, Inc. 4.13 4.13 to 4.42
Rave Restaurant Group, Inc. 1.30 1.25 to 1.35
RBB Bancorp 20.16 19.80 to 20.31
RCM Technologies, Inc. 3.39 3.25 to 3.46
Reading International Inc 6.43 6.36 to 6.67
RealNetworks, Inc. 3.63 3.62 to 4.36
Reata Pharmaceuticals, Inc. 90.87 90.29 to 94.07
Recro Pharma, Inc. 2.76 2.64 to 2.80
Red Robin Gourmet Burgers, Inc. 35.45 34.68 to 35.97
Redhill Biopharma Ltd. 7.10 6.95 to 7.31
REGENXBIO Inc. 34.51 34.07 to 36.60
Regulus Therapeutics Inc. 1.29 1.22 to 1.38
Reliant Bancorp, Inc. 27.93 27.80 to 28.57
Remark Holdings, Inc. 1.83 1.77 to 1.90
Renasant Corporation 41.59 41.05 to 42.07
Renewable Energy Group, Inc. 64.84 60.11 to 64.99
Rent-A-Center Inc. 56.89 56.52 to 57.50
Replimune Group, Inc. 29.96 29.50 to 31.32
Republic First Bancorp, Inc. 3.70 3.67 to 3.80
Research Frontiers Incorporated 2.67 2.50 to 2.70
Resonant Inc. 3.62 3.55 to 3.84
ReTo Eco-Solutions, Inc. 1.09 1.00 to 1.13
Revance Therapeutics, Inc. 27.22 26.52 to 28.58
ReWalk Robotics Ltd 1.84 1.75 to 1.87
Rhythm Pharmaceuticals, Inc. 19.71 19.40 to 20.72
RiceBran Technologies 0.92 0.80 to 0.93
RigNet, Inc. 8.99 8.66 to 9.01
Rimini Street, Inc. 8.37 8.06 to 8.49
Riot Blockchain, Inc 44.64 42.80 to 47.56
RISE Education Cayman Ltd 3.41 3.39 to 3.44
Riverview Bancorp Inc 6.96 6.79 to 6.98
Riverview Financial Corporation 10.25 10.00 to 10.26
Rocket Pharmaceuticals, Inc. 43.39 42.93 to 44.79
Rockwell Medical, Inc. 0.95 0.91 to 0.96
Rubius Therapeutics, Inc. 24.30 23.07 to 24.73
RumbleOn, Inc. 37.59 37.22 to 38.01
Ryanair Holdings plc 107.49 106.05 to 107.58
S&T Bancorp, Inc. 33.18 32.78 to 34.07
Sabra Health Care REIT, Inc. 17.84 17.78 to 18.00
Sabre Corporation 14.99 14.83 to 15.22
Safe-T Group Ltd. 1.32 1.17 to 1.36
Sage Therapeutics, Inc. 74.64 74.06 to 76.95
Salem Media Group, Inc. 2.09 2.01 to 2.14
Salisbury Bancorp, Inc. 41.92 41.92 to 42.45
Sangamo Therapeutics, Inc. 11.48 11.33 to 11.85
Sarepta Therapeutics, Inc. 71.80 70.73 to 73.00
Savara, Inc. 1.75 1.60 to 1.79
SB Financial Group, Inc. 17.50 17.50 to 18.08
ScanSource, Inc. 30.47 29.57 to 30.64
Schnitzer Steel Industries, Inc. 41.32 40.46 to 41.61
Scholar Rock Holding Corporation 30.77 29.92 to 31.54
SCWorx Corp. 1.59 1.46 to 1.59
SCYNEXIS, Inc. 7.73 7.65 to 7.88
SeaChange International, Inc. 1.03 0.86 to 1.09
Seacoast Banking Corporation of Florida 36.33 35.90 to 36.80
Seanergy Maritime Holdings Corp 0.91 0.89 to 0.96
Seanergy Maritime Holdings Corp 0.07 0.07 to 0.08
Second Sight Medical Products, Inc. 7.36 7.09 to 7.62
Second Sight Medical Products, Inc. 1.40 1.31 to 1.70
Secoo Holding Limited 2.45 2.41 to 2.49
Security National Financial Corporation 8.63 8.50 to 8.66
Select Bancorp, Inc. 11.15 11.13 to 11.39
Selecta Biosciences, Inc. 3.87 3.76 to 3.95
SELLAS Life Sciences Group, Inc. 7.54 7.44 to 8.02
SemiLEDS Corporation 3.20 3.17 to 3.38
Seneca Foods Corp. 50.48 49.83 to 50.93
SenesTech, Inc. 1.47 1.43 to 1.52
Senmiao Technology Limited 1.34 1.27 to 1.35
Sensus Healthcare, Inc. 3.66 3.28 to 3.73
Sequential Brands Group, Inc. 17.46 16.87 to 21.28
ServiceSource International, Inc. 1.39 1.38 to 1.41
Sesen Bio, Inc. 2.30 2.20 to 2.32
Severn Bancorp Inc 12.00 11.90 to 12.07
SG Blocks, Inc. 3.77 3.60 to 4.11
SGOCO Group, Ltd 1.67 1.66 to 1.77
Sharps Compliance Corp. 13.41 13.20 to 13.78
ShiftPixy, Inc. 2.13 2.06 to 2.28
Shore Bancshares Inc 16.79 16.73 to 16.89
Siebert Financial Corp. 3.95 3.75 to 4.01
Sientra, Inc. 7.07 6.82 to 7.11
Sierra Bancorp 26.75 26.45 to 27.21
Sierra Oncology, Inc. 17.93 17.70 to 18.44
Sierra Wireless, Inc. 14.97 14.49 to 14.98
Sify Technologies Limited 3.07 2.90 to 3.12
Sigma Labs, Inc. 3.12 3.07 to 3.25
Sigma Labs, Inc. 0.28 0.28 to 0.31
SigmaTron International, Inc. 5.40 5.40 to 5.48
Silicom Ltd 45.50 44.74 to 46.16
SilverSun Technologies, Inc. 6.72 6.54 to 6.99
Simmons First National Corporation 29.41 29.11 to 29.70
Simulations Plus, Inc. 62.91 62.06 to 63.73
Sinclair Broadcast Group, Inc. 30.08 30.00 to 30.66
Sino-Global Shipping America, Ltd. 4.96 4.66 to 5.00
SiNtx Technologies, Inc. 1.59 1.54 to 1.66
SkyWest, Inc. 52.03 51.67 to 53.34
Sleep Number Corporation 121.57 119.38 to 123.35
Smart Sand, Inc. 2.49 2.42 to 2.51
Smith Micro Software, Inc. 5.74 5.64 to 5.89
Social Reality, Inc. 4.19 4.01 to 4.37
Socket Mobile, Inc. 6.32 6.20 to 6.80
SolarEdge Technologies, Inc. 258.71 256.58 to 262.63
Soleno Therapeutics, Inc. 1.15 1.12 to 1.18
Solid Biosciences Inc. 5.04 4.90 to 5.14
Soligenix, Inc. 1.31 1.28 to 1.38
Soligenix, Inc. 0.22 0.17 to 0.22
Soliton, Inc. 16.18 15.42 to 16.51
Sorrento Therapeutics, Inc. 7.49 7.13 to 7.64
Sotherly Hotels Inc. 2.90 2.80 to 2.90
Sotherly Hotels Inc. 16.00 15.14 to 16.71
Sotherly Hotels Inc. 16.00 14.84 to 16.25
Sound Financial Bancorp, Inc. 40.79 40.79 to 40.79
Southern Missouri Bancorp, Inc. 39.92 39.82 to 40.00
SP Plus Corporation 32.59 31.89 to 33.00
Spark Energy, Inc. 10.07 10.07 to 10.33
Spark Energy, Inc. 25.66 25.37 to 25.80
Spectrum Pharmaceuticals, Inc. 3.00 2.87 to 3.01
Spero Therapeutics, Inc. 12.93 12.66 to 13.49
Sphere 3D Corp. 2.15 2.04 to 2.36
SPI Energy Co., Ltd. 6.22 6.06 to 6.48
Spirit Airlines, Inc. 36.85 36.77 to 38.00
Spirit of Texas Bancshares, Inc. 22.28 21.73 to 22.72
Staffing 360 Solutions, Inc. 0.66 0.62 to 0.68
Stealth BioTherapeutics Corp. 1.12 1.10 to 1.28
StealthGas, Inc. 2.70 2.67 to 2.75
Steel Connect, Inc. 1.81 1.76 to 1.85
Sterling Bancorp, Inc. 5.31 5.28 to 5.42
Sterling Construction Company Inc 20.83 20.67 to 21.27
Stitch Fix, Inc. 46.58 43.53 to 46.76
StoneCastle Financial Corp 19.80 19.64 to 19.80
Stratasys, Ltd. 22.64 21.70 to 22.80
Strategic Education, Inc. 89.26 86.87 to 89.69
Strongbridge Biopharma plc 2.43 2.37 to 2.46
Summer Infant, Inc. 10.09 9.81 to 10.45
Summit Financial Group, Inc. 25.91 25.63 to 26.43
Summit State Bank 16.54 16.54 to 16.88
Summit Therapeutics plc 5.36 5.36 to 5.59
Summit Wireless Technologies, Inc. 2.77 2.73 to 2.83
SunPower Corporation 27.37 26.39 to 27.92
Sunrun Inc. 52.16 48.20 to 53.00
Sunworks, Inc. 10.77 10.01 to 11.16
Super League Gaming, Inc. 5.58 5.52 to 5.80
SuperCom, Ltd. 1.36 1.27 to 1.36
Superior Group of Companies, Inc. 24.96 24.34 to 25.10
support.com, Inc. 3.81 3.75 to 4.26
Surface Oncology, Inc. 6.79 6.51 to 7.16
Sutro Biopharma, Inc. 20.01 19.16 to 21.17
Synaptics Incorporated 134.20 131.73 to 134.67
Synchronoss Technologies, Inc. 3.16 3.10 to 3.28
Syndax Pharmaceuticals, Inc. 20.41 20.09 to 21.19
Synlogic, Inc. 3.40 3.00 to 3.43
Sypris Solutions, Inc. 2.81 2.64 to 2.83
Syros Pharmaceuticals, Inc. 6.22 5.93 to 6.69
T2 Biosystems, Inc. 1.30 1.22 to 1.33
Tabula Rasa HealthCare, Inc. 44.03 43.34 to 44.78
Talend S.A. 63.96 63.90 to 64.09
Tantech Holdings Ltd. 1.31 1.26 to 1.35
Taoping Inc. 5.94 5.32 to 6.05
Tarena International, Inc. 3.04 3.01 to 3.06
TAT Technologies Ltd. 5.00 5.00 to 5.23
TDH Holdings, Inc. 2.12 2.01 to 2.21
Teligent, Inc. 0.53 0.50 to 0.55
Tellurian Inc. 1.72 1.72 to 1.91
Tenax Therapeutics, Inc. 1.82 1.80 to 1.90
Territorial Bancorp Inc. 26.37 26.30 to 26.73
Tetra Tech, Inc. 135.51 135.29 to 138.38
Texas Capital Bancshares, Inc. 65.64 64.60 to 66.41
TFS Financial Corporation 20.24 20.12 to 20.33
TG Therapeutics, Inc. 44.78 44.39 to 49.39
The Alkaline Water Company Inc. 1.03 0.96 to 1.03
The Bank of Princeton 26.58 25.94 to 27.50
The Cheesecake Factory Incorporated 57.84 57.32 to 58.78
The Community Financial Corporation 34.56 34.00 to 34.96
The ExOne Company 25.02 23.86 to 25.57
The Hain Celestial Group, Inc. 42.72 42.58 to 43.16
The Intergroup Corporation 37.00 34.00 to 37.90
The9 Limited 20.85 19.05 to 21.23
TherapeuticsMD, Inc. 1.18 1.10 to 1.20
Tilray, Inc. 17.20 16.26 to 17.28
Timberland Bancorp, Inc. 27.55 27.10 to 27.66
Titan Medical Inc. 1.56 1.46 to 1.67
Titan Pharmaceuticals, Inc. 2.29 2.15 to 2.34
Tiziana Life Sciences plc 2.52 2.40 to 2.57
Tonix Pharmaceuticals Holding Corp. 0.98 0.94 to 1.01
TOP Ships Inc. 1.45 1.41 to 1.57
Torchlight Energy Resources, Inc. 1.40 1.27 to 1.54
TORM plc 8.73 8.61 to 8.75
ToughBuilt Industries, Inc. 0.72 0.69 to 0.75
ToughBuilt Industries, Inc. 0.17 0.16 to 0.19
TPI Composites, Inc. 49.69 49.51 to 52.18
TRACON Pharmaceuticals, Inc. 8.06 7.80 to 8.26
Transcat, Inc. 48.98 48.53 to 50.27
TransGlobe Energy Corporation 1.53 1.49 to 1.62
TravelCenters of America LLC 26.54 26.02 to 26.82
Travelzoo 15.72 15.26 to 15.92
Tricida, Inc. 4.68 4.63 to 5.10
TriCo Bancshares 47.10 46.55 to 47.42
Trident Acquisitions Corp. 12.17 12.00 to 12.42
Trident Acquisitions Corp. 2.13 2.10 to 2.28
Trillium Therapeutics Inc. 9.98 9.80 to 10.42
Trinity Biotech plc 3.60 3.52 to 3.83
TripAdvisor, Inc. 52.58 51.41 to 53.50
trivago N.V. 3.69 3.47 to 3.70
TrueCar, Inc. 4.77 4.70 to 4.92
Trustmark Corporation 33.33 33.10 to 33.58
TSR, Inc. 7.89 7.75 to 8.10
TuanChe Limited 3.99 3.91 to 4.00
Tuniu Corporation 2.85 2.62 to 2.92
Turtle Beach Corporation 25.62 25.30 to 26.41
Twenty-First Century Fox, Inc. 36.72 36.52 to 37.24
Twenty-First Century Fox, Inc. 37.95 37.77 to 38.56
Tyme Technologies, Inc. 1.53 1.42 to 1.55
U.S. Energy Corp. 3.85 3.65 to 3.88
U.S. Global Investors, Inc. 8.12 8.10 to 8.90
U.S. Gold Corp. 10.26 10.00 to 10.28
U.S. Well Services, Inc. 0.76 0.75 to 0.87
U.S. Well Services, Inc. 0.13 0.13 to 0.17
Ultra Clean Holdings, Inc. 53.73 53.21 to 54.61
Ultragenyx Pharmaceutical Inc. 108.72 107.66 to 110.73
Unico American Corporation 4.76 4.56 to 5.02
United Community Banks, Inc. 33.83 33.63 to 34.31
United Continental Holdings, Inc. 55.87 55.71 to 57.15
United Fire Group, Inc 33.88 33.01 to 34.33
United Insurance Holdings Corp. 7.18 6.89 to 7.26
United Security Bancshares 7.82 7.80 to 8.05
Uniti Group Inc. 10.84 10.72 to 10.89
Unity Biotechnology, Inc. 5.34 5.23 to 5.63
Universal Display Corporation 229.25 222.51 to 229.90
Universal Logistics Holdings, Inc. 26.28 25.91 to 26.70
Universal Stainless & Alloy Products, Inc. 9.56 9.12 to 9.56
Univest Financial Corporation 28.05 27.44 to 28.17
Urban One, Inc. 4.95 4.90 to 5.14
Urban One, Inc. 1.73 1.63 to 1.77
Urban Outfitters, Inc. 37.31 36.71 to 38.68
Urban Tea, Inc. 3.03 3.03 to 3.14
UroGen Pharma Ltd. 18.35 17.63 to 19.23
USA Truck, Inc. 16.73 16.09 to 16.90
UTStarcom Holdings Corp 1.42 1.38 to 1.43
Vaccinex, Inc. 2.41 2.27 to 2.46
Vanguard Short-Term Treasury ETF 61.52 61.50 to 61.52
Vascular Biogenics Ltd. 1.69 1.67 to 1.79
Vaxart, Inc. 5.35 5.15 to 5.45
VBI Vaccines, Inc. 2.71 2.70 to 2.88
VectoIQ Acquisition Corp. 9.98 9.90 to 10.04
Veeco Instruments Inc. 20.98 20.94 to 21.26
Veracyte, Inc. 48.17 46.18 to 56.19
Verona Pharma plc 8.00 7.80 to 8.48
Verrica Pharmaceuticals Inc. 12.69 12.50 to 13.93
Vertex Energy, Inc 1.29 1.21 to 1.33
Veru Inc. 9.42 8.82 to 9.54
ViaSat, Inc. 49.08 47.56 to 49.25
Vicor Corporation 85.56 85.45 to 86.79
Viking Therapeutics, Inc. 5.87 5.70 to 6.08
Viking Therapeutics, Inc. 4.60 4.59 to 4.64
Village Farms International, Inc. 11.32 10.87 to 11.34
Viomi Technology Co., Ltd 7.85 7.44 to 8.30
Virco Manufacturing Corporation 3.17 3.01 to 3.24
VirTra, Inc. 5.05 4.57 to 5.08
VistaGen Therapeutics, Inc. 2.05 2.00 to 2.09
Visteon Corporation 120.20 120.11 to 122.85
Visterra, Inc. 2.60 2.60 to 2.71
Viveve Medical, Inc. 2.63 2.62 to 2.84
VivoPower International PLC 8.50 8.12 to 8.75
VOXX International Corporation 17.47 17.39 to 18.29
Voyager Therapeutics, Inc. 4.56 4.48 to 4.75
Vuzix Corporation 22.93 22.15 to 24.10
Waitr Holdings Inc. 2.66 2.64 to 2.87
Walgreens Boots Alliance, Inc. 53.30 53.25 to 54.26
Washington Trust Bancorp, Inc. 51.64 50.99 to 51.98
WAVE Life Sciences Ltd. 6.27 6.10 to 6.47
WD-40 Company 257.52 255.60 to 260.56
Weibo Corporation 49.48 48.22 to 49.58
Western Digital Corporation 68.89 68.85 to 70.50
Western New England Bancorp, Inc. 8.11 8.01 to 8.21
Westport Fuel Systems Inc 6.49 6.17 to 6.55
Weyco Group, Inc. 21.80 21.75 to 22.49
WhiteHorse Finance, Inc. 25.85 25.77 to 25.86
Willamette Valley Vineyards, Inc. 5.13 5.12 to 5.13
Willdan Group, Inc. 39.59 39.26 to 41.32
Willis Lease Finance Corporation 42.51 42.40 to 42.94
Wintrust Financial Corporation 78.20 76.72 to 78.54
WisdomTree China ex-State-Owned Enterprises Fund 64.99 64.73 to 65.12
WisdomTree Japan Hedged SmallCap Equity Fund 44.85 44.79 to 44.98
Workhorse Group, Inc. 13.23 11.74 to 13.94
WSFS Financial Corporation 50.07 49.93 to 51.18
WVS Financial Corp. 15.80 15.80 to 15.80
Wynn Resorts, Limited 127.28 126.25 to 129.02
XBiotech Inc. 16.81 16.75 to 17.39
Xcel Brands, Inc 1.74 1.71 to 2.02
Xenetic Biosciences, Inc. 1.90 1.87 to 2.02
Xeris Pharmaceuticals, Inc. 3.91 3.76 to 3.98
XOMA Corporation 37.50 36.62 to 38.50
Xperi Corporation 22.39 22.05 to 22.41
XpresSpa Group, Inc. 1.36 1.30 to 1.41
XTL Biopharmaceuticals Ltd. 3.17 3.07 to 3.23
Xunlei Limited 5.45 5.14 to 5.56
Yandex N.V. 61.93 61.32 to 62.00
Yatra Online, Inc. 2.36 2.34 to 2.50
Yield10 Bioscience, Inc. 9.11 8.80 to 9.83
Y-mAbs Therapeutics, Inc. 26.22 25.91 to 27.77
YY Inc. 97.47 95.52 to 97.49
Zillow Group, Inc. 136.14 135.68 to 143.27
ZIOPHARM Oncology Inc 3.33 3.28 to 3.47
ZK International Group Co., Ltd 6.17 5.21 to 6.33
Zogenix, Inc. 19.00 18.75 to 19.94
Zosano Pharma Corporation 1.02 0.92 to 1.03
Zynerba Pharmaceuticals, Inc. 3.97 3.90 to 4.02
3D Systems Corporation 21.33 20.20 to 21.70
500.com Limited 15.78 12.96 to 15.82
A10 Networks, Inc. 9.54 8.94 to 9.59
AAR Corp. 40.65 40.26 to 41.51
Aaron's, Inc. 25.54 24.60 to 25.57
Adtalem Global Education Inc. 40.02 39.81 to 40.45
Aegon NV 4.62 4.58 to 4.63
AG Mortgage Investment Trust, Inc. 3.82 3.78 to 3.87
Air Lease Corporation 48.54 48.48 to 50.32
Alaska Air Group, Inc. 69.33 68.69 to 70.55
Alexander's, Inc. 284.27 284.27 to 287.97
Alliance Data Systems Corporation 109.78 107.23 to 110.31
AllianceBernstein Holding L.P. 40.12 39.87 to 40.37
AMC Entertainment Holdings, Inc. 9.33 9.09 to 10.03
American Axle & Manufacturing Holdings, Inc. 9.54 9.41 to 9.59
American Realty Investors, Inc. 8.72 8.72 to 9.07
American Vanguard Corporation 20.30 20.16 to 20.54
Amneal Pharmaceuticals, Inc. 5.89 5.76 to 5.95
Ampco-Pittsburgh Corporation 6.92 6.67 to 7.07
AMREP Corporation 10.51 9.97 to 10.90
Antero Midstream Partners LP 8.70 8.60 to 8.86
Antero Resources Corporation 9.36 9.30 to 9.58
Apache Corporation 17.80 17.58 to 18.27
Aphria Inc. 14.14 13.32 to 14.18
Aptiv PLC 141.05 140.88 to 145.25
Archrock, Inc. 9.40 9.35 to 9.63
Ardmore Shipping Corporation 3.97 3.91 to 4.16
Arlington Asset Investment Corp 66.79 63.21 to 67.16
Arlington Asset Investment Corp 25.12 25.12 to 25.12
Arlo Technologies, Inc. 6.25 5.93 to 6.44
Ashford Hospitality Trust Inc 1.92 1.88 to 2.07
Aspen Aerogels, Inc. 18.37 17.53 to 18.48
Associated Capital Group, Inc. 33.12 33.12 to 34.38
AT&T Inc. 29.95 29.84 to 30.03
Aurora Cannabis Inc. 7.88 7.51 to 7.89
Autohome Inc. 93.89 93.13 to 94.42
Avaya Holdings Corp. 29.00 28.65 to 29.80
Axos Financial, Inc. 46.72 46.46 to 47.67
Azul S.A. 20.31 19.87 to 20.51
Azure Power Global Limited 25.79 25.44 to 26.93
B&G Foods, Inc. 30.07 29.37 to 30.12
Babcock 7.44 7.17 to 7.57
Banc of California, Inc. 18.24 18.06 to 18.81
Banco Bilbao Viscaya Argentaria S.A. 5.27 5.20 to 5.27
Banco Latinoamericano de Comercio Exterior, S.A. 14.84 14.68 to 14.93
Banco Santander Brasil SA 7.00 6.83 to 7.03
BancorpSouth Bank 31.16 30.64 to 31.91
Bank of Hawaii Corporation 91.72 90.64 to 92.11
Bank Of New York Mellon Corporation (The) 46.07 45.80 to 47.50
Bank of Nova Scotia (The) 62.08 61.96 to 62.24
BankUnited, Inc. 44.23 43.52 to 44.42
Barnes & Noble Education, Inc 7.10 6.75 to 7.16
Barnes Group, Inc. 50.77 50.33 to 51.54
Bausch Health Companies Inc. 30.03 29.89 to 30.50
Belden Inc 43.72 43.69 to 44.92
Benchmark Electronics, Inc. 30.48 29.87 to 30.59
Berkshire Hills Bancorp, Inc. 22.34 22.00 to 22.57
BEST Inc. 1.38 1.30 to 1.47
Biglari Holdings Inc. 134.01 132.77 to 136.90
Biglari Holdings Inc. 684.00 684.00 to 699.00
Black Knight, Inc. 73.88 73.58 to 74.35
BlackBerry Limited 8.70 8.50 to 8.76
BlackRock 2022 Global Income Opportunity Trust 9.22 9.15 to 9.24
BlackRock Energy and Resources Trust 8.59 8.59 to 8.74
Blackrock Enhanced Government Fund, Inc 12.68 12.66 to 12.69
Blackrock Floating Rate Income Strategies Fund Inc 12.92 12.92 to 12.97
Blackrock Global 12.47 12.45 to 12.50
BlackRock Municipal Income Trust II 15.13 15.10 to 15.19
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.56 14.53 to 14.69
Bloom Energy Corporation 24.73 23.10 to 24.97
Blue Apron Holdings, Inc. 6.09 5.96 to 6.66
Boeing Company (The) 248.18 246.23 to 253.05
Bonanza Creek Energy, Inc. 32.32 32.17 to 33.77
Box, Inc. 21.55 21.46 to 21.86
BP Prudhoe Bay Royalty Trust 3.32 3.27 to 3.38
Braemar Hotels & Resorts Inc. 5.72 5.51 to 6.00
BRF S.A. 4.26 4.23 to 4.32
Bright Horizons Family Solutions Inc. 167.09 165.47 to 167.52
Bright Scholar Education Holdings Limited 5.75 5.70 to 5.85
Brinker International, Inc. 68.82 67.38 to 69.13
Brink's Company (The) 80.01 79.49 to 81.41
Cabot Oil & Gas Corporation 16.56 16.53 to 16.85
Cactus, Inc. 29.13 28.55 to 29.46
CAI International, Inc. 44.39 43.64 to 45.38
Callon Petroleum Company 34.36 34.31 to 36.17
Cameco Corporation 16.41 16.05 to 16.67
Campbell Soup Company 49.40 48.83 to 49.67
Canada Goose Holdings Inc. 40.70 39.91 to 40.93
Canadian Pacific Railway Limited 369.32 366.93 to 374.14
Cango Inc. 6.73 6.44 to 6.95
Canopy Growth Corporation 27.80 26.91 to 27.88
CarMax Inc 129.97 129.19 to 130.60
Carnival Corporation 27.03 26.82 to 27.79
Carnival Corporation 23.16 23.04 to 23.70
Castlight Health, inc. 1.56 1.55 to 1.65
Cedar Fair, L.P. 49.31 46.87 to 49.37
Celestica, Inc. 8.45 8.37 to 8.60
Cementos Pacasmayo S.A.A. 7.79 7.50 to 7.79
Central Puerto S.A. 2.16 2.05 to 2.17
Chatham Lodging Trust (REIT) 13.57 13.42 to 13.70
Cheetah Mobile Inc. 2.06 2.03 to 2.11
Cherry Hill Mortgage Investment Corporation 9.53 9.46 to 9.58
Chevron Corporation 102.96 102.43 to 104.36
Chico's FAS, Inc. 3.03 3.03 to 3.19
China Eastern Airlines Corporation Ltd. 23.21 23.21 to 23.48
China Fund, Inc. (The) 28.75 28.48 to 28.80
China Life Insurance Company Limited 10.24 10.12 to 10.25
China Southern Airlines Company Limited 36.00 35.84 to 36.07
China Yuchai International Limited 15.66 15.47 to 16.01
Cinemark Holdings Inc 21.26 20.96 to 21.86
Ciner Resources LP 13.09 12.79 to 13.09
CIRCOR International, Inc. 34.42 33.00 to 34.60
Citizens, Inc. 5.89 5.82 to 5.98
Civeo Corporation 15.62 15.45 to 16.00
Clearwater Paper Corporation 36.11 34.28 to 36.85
Clipper Realty Inc. 8.19 8.17 to 8.26
Clorox Company (The) 190.73 189.51 to 192.00
CNFinance Holdings Limited 3.73 3.72 to 3.73
CNX Resources Corporation 13.72 13.70 to 14.13
Colfax Corporation 183.57 183.51 to 183.57
Comcast Corporation 60.04 60.04 to 60.04
Comerica Incorporated 70.16 69.77 to 71.61
Commercial Metals Company 29.34 29.07 to 29.90
Community Health Systems, Inc. 10.07 9.97 to 10.42
Companhia Paranaense de Energia (COPEL) 1.13 1.08 to 1.15
Comstock Resources, Inc. 4.93 4.81 to 5.00
ConocoPhillips 51.09 51.04 to 52.30
Constellation Brands Inc 222.65 222.65 to 222.65
Container Store (The) 15.17 14.43 to 15.32
Cooper-Standard Holdings Inc. 32.33 32.32 to 34.35
CooTek (Cayman) Inc. 2.06 1.96 to 2.08
Copa Holdings, S.A. 82.05 81.31 to 82.85
Core Laboratories N.V. 27.53 26.73 to 28.18
CoreCivic, Inc. 8.61 8.18 to 8.68
CorEnergy Infrastructure Trust, Inc. 6.45 6.40 to 6.69
Costamare Inc. 10.04 9.77 to 10.08
Covanta Holding Corporation 13.81 13.67 to 13.92
Crawford & Company 10.64 10.28 to 11.00
Credicorp Ltd. 141.04 138.65 to 143.28
Credit Suisse Group 10.85 10.66 to 10.85
Crescent Point Energy Corporation 3.84 3.80 to 3.98
Cross Timbers Royalty Trust 8.68 8.58 to 8.69
CTS Corporation 30.68 30.35 to 31.04
Culp, Inc. 14.19 13.92 to 14.53
CURO Group Holdings Corp. 13.55 13.32 to 13.68
CVR Energy Inc. 19.03 18.85 to 19.60
Cypress Energy Partners, L.P. 2.17 2.16 to 2.23
DAQO New Energy Corp. 70.26 67.21 to 70.95
Delek US Holdings, Inc. 21.85 21.45 to 22.25
Delta Air Lines, Inc. 46.64 46.34 to 47.43
Despegar.com, Corp. 12.99 12.49 to 13.07
Devon Energy Corporation 21.88 21.68 to 22.56
DHT Holdings, Inc. 5.84 5.68 to 5.85
Diamondrock Hospitality Company 9.98 9.97 to 10.16
Diana Shipping inc. 3.06 3.02 to 3.12
Dominion Energy, Inc. 25.74 25.67 to 25.75
Dorian LPG Ltd. 12.90 12.58 to 12.97
DoubleLine Income Solutions Fund 18.01 18.01 to 18.13
DoubleLine Opportunistic Credit Fund 19.67 19.65 to 19.75
Douglas Emmett, Inc. 32.53 31.94 to 32.75
Dover Motorsports, Inc. 2.08 2.07 to 2.10
Dril-Quip, Inc. 29.69 29.55 to 30.70
Drive Shack Inc. 3.11 2.98 to 3.14
Dynagas LNG Partners LP 2.71 2.63 to 2.75
Earthstone Energy, Inc. 6.91 6.87 to 7.27
Eastman Kodak Company 7.42 7.10 to 7.47
Eaton Vance High Income 2021 Target Term Trust 9.82 9.81 to 9.83
Eaton Vance Municipal Income 2028 Term Trust 22.29 22.15 to 22.49
Eldorado Gold Corporation 11.32 11.17 to 11.41
Elevate Credit, Inc. 2.98 2.90 to 3.03
Ellington Residential Mortgage REIT 12.15 12.15 to 12.25
Emerald Expositions Events, Inc. 5.31 5.09 to 5.35
Emergent Biosolutions, Inc. 77.64 74.42 to 77.80
Empire State Realty Trust, Inc. 11.38 11.26 to 11.41
Employers Holdings Inc 39.82 39.49 to 40.05
Enbridge Inc 26.79 26.67 to 26.88
Endava plc 82.85 82.44 to 84.15
Enel Americas S.A. 8.16 8.11 to 8.38
Energizer Holdings, Inc. 38.74 38.70 to 39.10
Enersys 93.02 92.90 to 94.80
EnLink Midstream, LLC 4.28 4.28 to 4.44
Ennis, Inc. 20.64 20.28 to 20.71
Enova International, Inc. 33.04 32.80 to 33.63
Entercom Communications Corp. 5.03 4.89 to 5.08
Entravision Communications Corporation 3.75 3.64 to 3.92
Enviva Partners, LP 47.55 47.41 to 47.85
Enzo Biochem, Inc. 3.33 3.32 to 3.54
EOG Resources, Inc. 70.51 70.44 to 73.10
EQT Corporation 17.55 17.31 to 17.86
Equitrans Midstream Corporation 7.99 7.93 to 8.17
Equus Total Return, Inc. 1.91 1.90 to 1.96
ESCO Technologies Inc. 109.66 108.74 to 111.43
Euronav NV 8.36 8.25 to 8.43
Eventbrite, Inc. 22.24 22.15 to 22.62
Everi Holdings Inc. 14.36 14.20 to 14.55
Express, Inc. 3.17 3.16 to 3.33
Exterran Corporation 3.12 2.96 to 3.30
Fang Holdings Limited 12.02 12.02 to 12.09
Farfetch Limited 49.59 49.26 to 52.01
FB Financial Corporation 42.78 42.30 to 44.13
Federal Agricultural Mortgage Corporation 100.73 99.63 to 102.02
First Commonwealth Financial Corporation 14.41 14.32 to 14.62
First Trust/Aberdeen Emerging Opportunity Fund 14.35 14.30 to 14.39
Five Point Holdings, LLC 7.38 7.22 to 7.40
Flagstar Bancorp, Inc. 43.81 43.13 to 44.80
Flotek Industries, Inc. 1.41 1.35 to 1.48
Flowers Foods, Inc. 24.03 23.83 to 24.08
Ford Motor Company 12.23 12.19 to 12.36
Fortress Transportation and Infrastructure Investors LLC 27.20 27.20 to 28.73
Forum Energy Technologies, Inc. 19.20 18.71 to 19.29
Four Seasons Education (Cayman) Inc. 1.00 1.00 to 1.07
Frank's International N.V. 3.35 3.35 to 3.55
Frontline Ltd. 7.04 6.95 to 7.11
FutureFuel Corp. 13.60 13.50 to 13.88
Gabelli Utility Trust (The) 7.01 7.00 to 7.29
Gamco Investors, Inc. 18.24 18.04 to 18.53
Gamestop Corporation 154.69 151.25 to 160.20
GasLog Partners LP 2.51 2.47 to 2.63
GATX Corporation 25.39 25.31 to 25.39
General Motors Company 58.71 58.28 to 59.31
Genie Energy Ltd. 6.07 5.87 to 6.14
Geo Group Inc (The) 5.88 5.67 to 5.97
Glatfelter 17.06 16.66 to 17.16
Global Ship Lease, Inc. 13.57 13.17 to 13.63
Goldman Sachs BDC, Inc. 19.35 19.17 to 19.56
GP Strategies Corporation 16.51 15.89 to 16.83
Graham Corporation 14.04 13.67 to 14.22
Great Ajax Corp. 11.50 11.35 to 11.57
Great Ajax Corp. 25.47 25.28 to 25.47
Green Dot Corporation 46.76 45.63 to 46.96
Greenbrier Companies, Inc. (The) 43.80 42.59 to 44.13
GreenTree Hospitality Group Ltd. 12.80 12.70 to 13.20
Grupo Supervielle S.A. 1.70 1.63 to 1.73
GS Acquisition Holdings Corp. 10.38 10.28 to 10.39
GTT Communications, Inc. 1.53 1.52 to 1.72
Halliburton Company 20.69 20.55 to 21.35
Hartford Financial Services Group, Inc. (The) 27.06 27.06 to 27.27
Hartford Financial Services Group, Inc. (The) 66.25 66.08 to 67.67
Hawaiian Electric Industries, Inc. 42.66 42.57 to 43.29
HC2 Holdings, Inc. 3.86 3.80 to 3.94
HCI Group, Inc. 76.57 75.09 to 77.06
HDFC Bank Limited 71.81 71.36 to 72.01
Helix Energy Solutions Group, Inc. 4.77 4.76 to 4.95
Helmerich & Payne, Inc. 26.64 26.38 to 27.13
Herc Holdings Inc. 97.56 97.23 to 99.48
Hercules Capital, Inc. 25.32 25.28 to 25.34
Heritage Insurance Holdings, Inc. 10.89 10.67 to 11.07
Hersha Hospitality Trust 10.64 10.44 to 10.72
Hess Corporation 69.34 69.15 to 70.97
Hexcel Corporation 57.37 56.40 to 57.48
HighPoint Resources Corporation 4.73 4.68 to 5.52
Hill International, Inc. 2.88 2.83 to 2.94
Hilltop Holdings Inc. 33.93 33.46 to 34.01
HollyFrontier Corporation 35.48 34.87 to 36.23
Horace Mann Educators Corporation 42.23 42.04 to 42.52
Horizon Global Corporation 8.05 8.01 to 8.70
Horizon Technology Finance Corporation 25.16 25.16 to 25.17
Hormel Foods Corporation 46.84 46.49 to 46.99
Houlihan Lokey, Inc. 67.53 66.59 to 67.78
HSBC Holdings plc 29.59 29.40 to 29.64
HUYA Inc. 18.17 17.51 to 18.17
Hyatt Hotels Corporation 84.17 84.01 to 85.45
Hyster-Yale Materials Handling, Inc. 84.84 84.46 to 86.39
ICICI Bank Limited 15.22 15.16 to 15.31
Imax Corporation 21.16 20.84 to 21.47
Independence Contract Drilling, Inc. 3.35 3.21 to 3.41
India Fund, Inc. (The) 20.92 20.87 to 21.11
Infosys Limited 18.18 18.05 to 18.55
Ingevity Corporation 74.13 73.57 to 74.87
Insight Select Income Fund 19.92 19.92 to 20.25
International Business Machines Corporation 133.59 132.95 to 134.10
International Seaways, Inc. 18.01 17.54 to 18.13
Intrepid Potash, Inc 30.43 30.10 to 31.81
Invesco Bond Fund 19.36 19.34 to 19.46
INVESCO MORTGAGE CAPITAL INC 3.85 3.78 to 3.85
Invitae Corporation 37.64 36.86 to 39.09
Ion Geophysical Corporation 2.16 2.10 to 2.24
IRSA Inversiones Y Representaciones S.A. 3.80 3.79 to 3.90
J P Morgan Chase & Co 153.30 152.69 to 154.51
J. Jill, Inc. 7.80 7.70 to 8.29
Jianpu Technology Inc. 2.56 2.26 to 2.60
JinkoSolar Holding Company Limited 37.88 35.72 to 38.14
John Bean Technologies Corporation 135.47 134.19 to 138.04
John Hancock Income Securities Trust 15.32 15.32 to 15.41
Johnson & Johnson 162.24 160.56 to 162.51
Jones Lang LaSalle Incorporated 179.18 177.85 to 182.27
Jupai Holdings Limited 2.00 2.00 to 2.10
Kadant Inc 180.98 180.16 to 183.25
Kennedy-Wilson Holdings Inc. 20.43 20.41 to 20.98
Kimbell Royalty Partners 10.12 10.08 to 10.40
Kirby Corporation 62.17 61.70 to 62.65
Kohl's Corporation 59.41 58.39 to 60.15
Koppers Holdings Inc. 34.55 34.21 to 35.12
Kosmos Energy Ltd. 2.68 2.63 to 2.76
L.S. Starrett Company (The) 5.96 5.92 to 6.22
Ladder Capital Corp 11.70 11.55 to 11.77
LAIX Inc. 1.95 1.90 to 2.19
Lannett Co Inc 4.76 4.61 to 4.82
Las Vegas Sands Corp. 61.00 60.81 to 62.17
Leju Holdings Limited 2.09 2.02 to 2.15
LendingClub Corporation 14.75 14.62 to 15.04
Liberty Oilfield Services Inc. 10.70 10.66 to 11.70
LightInTheBox Holding Co., Ltd. 2.81 2.80 to 2.93
Lindsay Corporation 164.67 162.42 to 165.25
Lions Gate Entertainment Corporation 16.03 15.73 to 16.31
Lions Gate Entertainment Corporation 13.70 13.35 to 13.92
Lithium Americas Corp. 14.44 13.59 to 14.45
Live Nation Entertainment, Inc. 80.99 80.51 to 81.72
Livent Corporation 16.60 16.26 to 16.82
LiveRamp Holdings, Inc. 49.35 49.34 to 51.22
Loma Negra Compania Industrial Argentina Sociedad Anonima 5.92 5.86 to 6.06
Lydall, Inc. 32.26 31.74 to 33.00
Macro Bank Inc. 13.00 12.24 to 13.04
Magnolia Oil & Gas Corporation 11.11 11.11 to 11.58
Manchester United Ltd. 16.17 16.05 to 16.43
Manulife Financial Corp 21.57 21.44 to 21.74
Marathon Oil Corporation 10.53 10.52 to 10.96
MarineMax, Inc. 49.23 48.21 to 49.33
Matson, Inc. 69.60 68.43 to 71.00
Maxar Technologies Inc. 38.32 36.23 to 38.83
McCormick & Company, Incorporated 88.79 88.03 to 88.89
McCormick & Company, Incorporated 88.64 88.35 to 89.00
Medley Management Inc. 6.90 6.84 to 8.02
Meredith Corporation 31.28 30.54 to 31.47
Meritor, Inc. 28.43 28.40 to 29.60
Mesa Royalty Trust 4.50 4.50 to 4.61
MFS Government Markets Income Trust 4.34 4.34 to 4.39
MFS Intermediate Income Trust 3.64 3.64 to 3.67
Miller Industries, Inc. 45.27 44.54 to 45.48
Mitsubishi UFJ Financial Group Inc 5.46 5.44 to 5.49
MiX Telematics Limited 13.64 13.60 to 13.96
Mizuho Financial Group, Inc. 2.91 2.90 to 2.93
Moelis & Company 54.22 52.55 to 54.34
MOGU Inc. 1.61 1.59 to 1.69
Molson Coors Brewing Company 55.58 55.58 to 55.58
Morgan Stanley 78.59 77.76 to 81.68
Morgan Stanley India Investment Fund, Inc. 22.67 22.65 to 22.80
MSC Industrial Direct Company, Inc. 88.66 87.98 to 89.32
MSG Networks Inc. 15.76 15.41 to 15.88
Murphy USA Inc. 142.82 140.53 to 143.68
Myovant Sciences Ltd. 18.06 17.63 to 18.33
Nabors Industries Ltd. 89.18 87.66 to 91.36
NACCO Industries, Inc. 22.38 22.01 to 22.98
National Bank Holdings Corporation 39.67 39.34 to 40.01
National Health Investors, Inc. 73.81 73.30 to 75.01
National Oilwell Varco, Inc. 13.24 13.07 to 13.57
Natural Grocers by Vitamin Cottage, Inc. 16.51 16.32 to 16.75
Navios Maritime Acquisition Corporation 3.25 3.03 to 3.25
Navios Maritime Holdings Inc. 9.01 8.65 to 9.12
NeoPhotonics Corporation 11.29 11.27 to 11.65
New Oriental Education & Technology Group, Inc. 15.01 14.79 to 15.07
New Residential Investment Corp. 10.49 10.48 to 10.70
New York Times Company (The) 49.06 48.69 to 49.38
NewMarket Corporation 387.69 385.08 to 391.69
Newpark Resources, Inc. 3.18 3.13 to 3.26
NGL ENERGY PARTNERS LP 2.04 2.01 to 2.11
Nike, Inc. 134.31 133.73 to 134.77
Nine Energy Service, Inc. 2.10 2.10 to 2.19
NIO Inc. 36.09 34.06 to 36.54
Noah Holdings Ltd. 41.22 40.59 to 41.53
Noble Midstream Partners LP 14.27 14.21 to 14.48
Nomura Holdings Inc ADR 5.39 5.36 to 5.41
Nordic American Tankers Limited 3.18 3.13 to 3.21
Nordstrom, Inc. 35.83 35.13 to 36.36
NOW Inc. 9.76 9.55 to 9.90
Nuveen Floating Rate Income Fund 9.64 9.58 to 9.65
Nuveen Floating Rate Income Opportuntiy Fund 9.51 9.46 to 9.52
Nuveen Insured California Select Tax-Free Income Portfolio 15.92 15.92 to 16.03
Occidental Petroleum Corporation 24.38 24.25 to 25.18
Oceaneering International, Inc. 10.70 10.69 to 11.44
Ocwen Financial Corporation 25.03 24.21 to 26.02
Oil States International, Inc. 5.85 5.82 to 6.15
Oil-Dri Corporation Of America 34.77 34.50 to 35.35
Omega Healthcare Investors, Inc. 37.31 37.22 to 37.65
OneSmart International Education Group Limited 2.28 2.23 to 2.39
Orange 12.47 12.38 to 12.48
Orchid Island Capital, Inc. 5.38 5.35 to 5.53
Orion Engineered Carbons S.A 19.13 18.90 to 19.34
Orion Group Holdings, Inc. 5.93 5.80 to 5.93
Orix Corp Ads 84.26 84.00 to 84.64
PagSeguro Digital Ltd. 46.31 45.55 to 46.72
Pampa Energia S.A. 14.56 14.05 to 14.68
Panhandle Royalty Company 2.10 1.96 to 2.10
Park Hotels & Resorts Inc. 21.31 21.18 to 21.50
Party City Holdco Inc. 5.96 5.90 to 6.19
PBF Energy Inc. 13.88 13.78 to 14.60
Pebblebrook Hotel Trust 24.39 24.26 to 24.69
Pennsylvania Real Estate Investment Trust 1.80 1.75 to 1.90
PennyMac Financial Services, Inc. 59.16 58.33 to 60.54
PennyMac Mortgage Investment Trust 19.69 19.62 to 19.99
Permian Basin Royalty Trust 3.96 3.96 to 4.03
PermRock Royalty Trust 5.30 5.25 to 5.34
Petroleo Brasileiro S.A.- Petrobras 8.12 7.91 to 8.16
Petroleo Brasileiro S.A.- Petrobras 8.17 8.03 to 8.26
Phillips 66 78.69 78.15 to 80.45
Phoenix New Media Limited 1.58 1.50 to 1.64
Pioneer Floating Rate Trust 11.21 11.21 to 11.36
Pioneer Natural Resources Company 148.41 148.01 to 153.00
Pitney Bowes Inc. 8.40 8.16 to 8.45
Plantronics, Inc. 39.57 37.73 to 39.67
PlayAGS, Inc. 7.75 7.38 to 7.82
PLDT Inc. 25.96 25.49 to 26.00
PPlus Trust 20.71 20.65 to 21.10
ProPetro Holding Corp. 10.07 10.06 to 10.75
Prosperity Bancshares, Inc. 76.46 75.59 to 76.60
Proto Labs, Inc. 107.65 106.18 to 108.79
PT Telekomunikasi Indonesia, Tbk 23.33 23.03 to 23.38
Pure Storage, Inc. 21.55 21.29 to 21.67
Putnam Premier Income Trust 4.69 4.69 to 4.74
Puxin Limited 3.54 3.47 to 4.15
Quad Graphics, Inc 3.78 3.73 to 3.88
Qudian Inc. 1.88 1.79 to 1.89
Range Resources Corporation 9.35 9.24 to 9.61
Ranger Energy Services, Inc. 5.50 5.50 to 5.75
Rayonier Advanced Materials Inc. 9.31 9.06 to 9.68
RE/MAX Holdings, Inc. 38.64 38.31 to 39.08
Redwood Trust, Inc. 10.29 10.29 to 10.44
Regal Beloit Corporation 145.40 144.47 to 146.71
Regis Corporation 12.66 12.38 to 12.75
Reinsurance Group of America, Incorporated 26.51 26.50 to 26.65
Renesola Ltd. 9.21 8.69 to 9.52
Renren Inc. 8.01 8.01 to 8.58
Revlon, Inc. 10.96 10.89 to 11.44
REX American Resources Corporation 83.72 83.01 to 85.90
Rite Aid Corporation 17.64 17.54 to 18.15
RLJ Lodging Trust 15.75 15.74 to 16.02
Royal Caribbean Cruises Ltd. 85.39 84.70 to 86.82
Royal Dutch Shell PLC 39.38 39.20 to 39.82
Royal Dutch Shell PLC 37.32 37.13 to 37.69
RPC, Inc. 5.08 5.07 to 5.39
RYB Education, Inc. 2.84 2.61 to 2.88
Ryerson Holding Corporation 15.73 15.68 to 16.35
Ryman Hospitality Properties, Inc. 78.09 77.55 to 79.41
Safe Bulkers, Inc 2.35 2.28 to 2.47
Safeguard Scientifics, Inc. 6.41 6.30 to 6.72
Safehold Inc. 68.85 67.95 to 69.28
SailPoint Technologies Holdings, Inc. 49.83 49.61 to 50.53
SandRidge Energy, Inc. 3.71 3.69 to 3.81
Saratoga Investment Corp 24.68 24.45 to 24.92
Schlumberger N.V. 26.29 26.25 to 26.96
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 88.29 87.77 to 89.41
Scorpio Tankers Inc. 18.33 17.90 to 18.49
Scotts Miracle-Gro Company (The) 238.23 234.92 to 240.45
SEACOR Marine Holdings Inc. 5.07 4.98 to 5.10
Select Energy Services, Inc. 4.90 4.84 to 5.05
Sensata Technologies Holding plc 58.55 58.53 to 59.16
Sequans Communications S.A. 5.85 5.75 to 5.94
Seritage Growth Properties 18.07 17.85 to 18.37
Sherwin-Williams Company (The) 266.92 258.58 to 269.32
Ship Finance International Limited 7.42 7.36 to 7.47
SilverBow Resorces, Inc. 7.77 7.69 to 7.91
SL Green Realty Corp 71.20 70.02 to 72.12
SM Energy Company 16.14 16.11 to 17.51
Solaris Oilfield Infrastructure, Inc. 11.20 11.16 to 11.69
Sonic Automotive, Inc. 50.49 49.76 to 51.98
Southwestern Energy Company 4.14 4.08 to 4.26
Spirit Aerosystems Holdings, Inc. 46.51 45.80 to 47.55
Standex International Corporation 96.11 95.44 to 97.19
State Street Corporation 80.43 80.23 to 87.76
Steelcase Inc. 14.61 14.39 to 14.67
StoneMor Partners L.P. 2.18 1.81 to 2.27
Stoneridge, Inc. 31.82 31.40 to 32.09
STRATS Trust 23.64 23.64 to 23.64
Studio City International Holdings Limited 12.22 12.22 to 12.22
Suburban Propane Partners, L.P. 14.98 14.98 to 15.15
Sumitomo Mitsui Financial Group Inc 7.19 7.14 to 7.19
Summit Hotel Properties, Inc. 9.94 9.92 to 10.11
Summit Midstream Partners, LP 21.00 21.00 to 22.54
Suncor Energy Inc. 20.89 20.86 to 21.34
Sunlands Online Education Group 0.90 0.89 to 0.96
Sunstone Hotel Investors, Inc. 12.65 12.58 to 12.83
Superior Industries International, Inc. 4.93 4.75 to 5.00
Synchrony Financial 41.39 41.30 to 42.14
Synthetic Fixed-Income Securities, Inc. 22.88 22.88 to 22.88
Takeda Pharmaceutical Company Limited 17.08 17.00 to 17.15
TAL Education Group 59.36 57.30 to 60.11
Talos Energy, Inc. 11.80 11.61 to 12.06
Taro Pharmaceutical Industries Ltd. 75.64 74.40 to 76.00
Tata Motors Ltd 20.51 20.50 to 20.68
TCW Strategic Income Fund, Inc. 5.64 5.64 to 5.69
Team, Inc. 10.93 10.92 to 11.49
TechnipFMC plc 7.27 7.15 to 7.37
Teekay Corporation 3.10 3.07 to 3.15
Teekay LNG Partners L.P. 14.52 14.52 to 14.69
Teekay Tankers Ltd. 12.69 12.40 to 12.90
TEGNA Inc. 4.86 4.74 to 4.93
Tejon Ranch Co 15.77 15.63 to 16.04
Telecom Argentina Stet - France Telecom S.A. 4.91 4.87 to 5.00
Telefonica Brasil S.A. 7.94 7.72 to 7.95
Telefonica SA 4.57 4.51 to 4.57
Telephone and Data Systems, Inc. 25.39 25.36 to 25.39
Telephone and Data Systems, Inc. 25.24 25.23 to 25.24
Templeton Dragon Fund, Inc. 22.83 22.63 to 22.99
Tenaris S.A. 21.97 21.62 to 22.00
Tencent Music Entertainment Group 18.04 17.70 to 18.14
Teradata Corporation 39.59 38.89 to 39.96
Tetra Technologies, Inc. 2.52 2.49 to 2.62
Teva Pharmaceutical Industries Limited 10.75 10.67 to 10.88
The Charles Schwab Corporation 64.74 64.34 to 65.83
Tidewater Inc. 12.67 12.22 to 12.67
Tootsie Roll Industries, Inc. 33.13 32.54 to 33.32
Total S.A. 45.36 45.27 to 45.67
Townsquare Media, Inc. 9.78 9.48 to 9.97
Transcontinental Realty Investors, Inc. 20.75 20.75 to 20.88
Transocean Ltd. 3.42 3.35 to 3.47
Transportadora De Gas Sa Ord B 4.40 4.27 to 4.41
Tredegar Corporation 15.48 15.14 to 15.57
Treehouse Foods, Inc. 51.20 50.72 to 51.78
Triple-S Management Corporation 26.01 25.23 to 26.03
Triumph Group, Inc. 17.50 17.22 to 17.63
Tsakos Energy Navigation Ltd 9.27 9.16 to 9.54
Turkcell Iletisim Hizmetleri AS 4.72 4.68 to 4.72
Turning Point Brands, Inc. 49.81 49.05 to 50.14
Tutor Perini Corporation 17.48 17.04 to 17.69
U.S. Physical Therapy, Inc. 109.94 105.88 to 110.72
U.S. Silica Holdings, Inc. 11.96 11.83 to 12.49
U.S. Xpress Enterprises, Inc. 11.21 11.13 to 11.86
UBS AG 16.11 15.94 to 16.16
Under Armour, Inc. 18.42 18.25 to 18.52
Under Armour, Inc. 22.05 21.87 to 22.23
United States Cellular Corporation 25.32 25.30 to 25.32
United States Steel Corporation 22.67 21.88 to 22.84
Universal Corporation 58.29 57.43 to 58.47
UNIVERSAL INSURANCE HOLDINGS INC 13.99 13.81 to 14.00
USD Partners LP 5.59 5.50 to 5.70
Valero Energy Corporation 72.50 70.94 to 73.80
Valmont Industries, Inc. 237.68 234.75 to 239.37
Vapotherm, Inc. 22.39 22.21 to 23.18
Vectrus, Inc. 51.96 51.13 to 52.33
Vedanta Limited 12.39 12.32 to 12.50
Vermilion Energy Inc. 7.01 6.99 to 7.34
Viad Corp 40.46 40.14 to 41.11
Vince Holding Corp. 11.15 11.00 to 11.30
Vipshop Holdings Limited 28.43 27.52 to 28.86
Vishay Precision Group, Inc. 31.01 30.50 to 31.43
Vocera Communications, Inc. 37.76 37.46 to 38.73
Vornado Realty Trust 44.96 44.48 to 45.43
voxeljet AG 14.35 13.80 to 14.60
Voya Asia Pacific High Dividend Equity Income Fund 9.23 9.19 to 9.24
Voya Prime Rate Trust 4.63 4.62 to 4.64
W&T Offshore, Inc. 3.19 3.14 to 3.32
Waddell & Reed Financial, Inc. 24.96 24.95 to 24.98
Walt Disney Company (The) 187.26 186.20 to 189.47
Washington Prime Group Inc. 2.19 2.05 to 2.24
Washington Real Estate Investment Trust 23.03 22.77 to 23.12
Wayfair Inc. 321.64 304.70 to 322.98
Weidai Ltd. 1.05 1.03 to 1.10
Weis Markets, Inc. 53.94 53.51 to 54.28
WESCO International, Inc. 86.91 85.26 to 87.30
Western Asset Global High Income Fund Inc 10.35 10.32 to 10.40
Western Asset Investment Grade Income Fund Inc. 14.94 14.86 to 15.08
Western Asset Mortgage Capital Corporation 3.14 3.10 to 3.17
WideOpenWest, Inc. 13.49 13.39 to 13.90
Williams-Sonoma, Inc. 174.31 170.83 to 175.98
Winnebago Industries, Inc. 77.82 76.55 to 77.99
World Fuel Services Corporation 34.27 33.83 to 34.74
Worthington Industries, Inc. 66.66 65.67 to 67.39
X Financial 2.95 2.95 to 3.07
XAI Octagon Floating Rate & Alternative Income Term Trust 8.70 8.67 to 8.92
Xenia Hotels & Resorts, Inc. 18.70 18.69 to 19.10
Xinyuan Real Estate Co Ltd 2.59 2.45 to 2.66
Yirendai Ltd. 3.73 3.54 to 3.74
YPF Sociedad Anonima 3.96 3.77 to 3.96
Zymeworks Inc. 30.38 29.29 to 30.57
 Learn then Earn
Back to top | Use Dark Theme