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

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

USA Scanner MACD DOWN forming stock list

3133 stocks found forming MACD DOWN

Back to top | Use Dark Theme