| Company | Close | Range |
|
AC Immune SA
| 7.93 | 7.28 to 7.93 |
|
Alberton Acquisition Corporation
| 0.53 | 0.47 to 0.53 |
|
Applied DNA Sciences Inc
| 6.73 | 6.52 to 6.74 |
|
Arcturus Therapeutics Ltd.
| 35.09 | 32.53 to 35.13 |
|
Aurinia Pharmaceuticals Inc
| 13.00 | 12.45 to 13.01 |
|
AutoWeb, Inc.
| 2.81 | 2.72 to 2.81 |
|
Avadel Pharmaceuticals plc
| 7.85 | 7.60 to 7.86 |
|
Bank of South Carolina Corp.
| 20.30 | 20.00 to 20.30 |
|
Bel Fuse Inc.
| 14.90 | 14.28 to 14.90 |
|
BioDelivery Sciences International, Inc.
| 3.64 | 3.52 to 3.64 |
|
Bionano Genomics, Inc.
| 4.34 | 4.25 to 4.34 |
|
Bio-Path Holdings, Inc.
| 6.48 | 6.31 to 6.48 |
|
Cara Therapeutics, Inc.
| 14.55 | 14.01 to 14.58 |
|
Celyad SA
| 5.50 | 5.27 to 5.50 |
|
Chiasma, Inc.
| 4.21 | 4.10 to 4.22 |
|
Citizens Community Bancorp, Inc.
| 13.88 | 13.50 to 13.88 |
|
Community West Bancshares
| 13.18 | 12.50 to 13.18 |
|
Concrete Pumping Holdings, Inc.
| 8.35 | 8.00 to 8.37 |
|
Consumer Portfolio Services, Inc.
| 4.64 | 4.52 to 4.64 |
|
CorVel Corp.
| 122.00 | 119.30 to 122.18 |
|
CRISPR Therapeutics AG
| 127.83 | 124.50 to 128.00 |
|
CSI Compressco LP
| 1.88 | 1.83 to 1.88 |
|
Cumulus Media Inc.
| 11.60 | 11.29 to 11.60 |
|
Data I/O Corporation
| 6.79 | 6.56 to 6.79 |
|
DexCom, Inc.
| 418.29 | 411.12 to 419.19 |
|
Epsilon Energy Ltd.
| 4.61 | 4.25 to 4.62 |
|
Eyegate Pharmaceuticals, Inc.
| 4.53 | 4.38 to 4.53 |
|
FFBW, Inc.
| 11.30 | 11.04 to 11.30 |
|
FibroGen, Inc
| 26.96 | 25.82 to 26.99 |
|
First Trust Dow Jones International Internet ETF
| 45.91 | 45.32 to 46.00 |
|
First Trust Global Tactical Commodity Strategy Fund
| 22.77 | 22.50 to 22.77 |
|
FRP Holdings, Inc.
| 59.19 | 57.17 to 59.19 |
|
Fuel Tech, Inc.
| 2.44 | 2.21 to 2.44 |
|
G. Willi-Food International, Ltd.
| 21.70 | 20.83 to 21.70 |
|
Global Indemnity Limited
| 26.78 | 26.48 to 26.78 |
|
Hancock Jaffe Laboratories, Inc.
| 0.24 | 0.22 to 0.24 |
|
Harvest Capital Credit Corporation
| 9.66 | 9.35 to 9.66 |
|
Haymaker Acquisition Corp.
| 1.00 | 0.92 to 1.00 |
|
Healthcare Services Group, Inc.
| 31.53 | 30.70 to 31.55 |
|
Helius Medical Technologies, Inc.
| 16.31 | 15.16 to 16.31 |
|
Home Federal Bancorp, Inc. of Louisiana
| 17.96 | 17.25 to 17.96 |
|
ICC Holdings, Inc.
| 15.79 | 15.48 to 15.79 |
|
iFresh Inc.
| 1.40 | 1.34 to 1.40 |
|
IMAC Holdings, Inc.
| 0.73 | 0.62 to 0.73 |
|
Incyte Corporation
| 83.96 | 82.62 to 84.14 |
|
Infrastructure and Energy Alternatives, Inc.
| 1.80 | 1.56 to 1.80 |
|
Innovative Solutions and Support, Inc.
| 5.89 | 5.80 to 5.90 |
|
Insignia Systems, Inc.
| 7.84 | 7.53 to 7.84 |
|
Insmed, Inc.
| 29.10 | 28.28 to 29.16 |
|
Intra-Cellular Therapies Inc.
| 43.18 | 42.35 to 43.27 |
|
Investors Title Company
| 170.34 | 166.90 to 170.34 |
|
iShares 20+ Year Treasury Bond ETF
| 145.73 | 144.12 to 146.04 |
|
Jerash Holdings (US), Inc.
| 6.41 | 6.30 to 6.41 |
|
Kentucky First Federal Bancorp
| 7.24 | 7.12 to 7.24 |
|
Kewaunee Scientific Corporation
| 12.50 | 12.25 to 12.50 |
|
Kingstone Companies, Inc
| 8.29 | 8.09 to 8.29 |
|
Lake Shore Bancorp, Inc.
| 15.40 | 15.18 to 15.40 |
|
Landmark Bancorp Inc.
| 27.75 | 26.95 to 27.75 |
|
Landmark Infrastructure Partners LP
| 26.00 | 25.70 to 26.00 |
|
LeMaitre Vascular, Inc.
| 61.61 | 59.56 to 61.68 |
|
Loop Industries, Inc.
| 12.99 | 11.70 to 12.99 |
|
Madrigal Pharmaceuticals, Inc.
| 105.21 | 102.55 to 105.39 |
|
Magyar Bancorp, Inc.
| 13.74 | 13.36 to 13.74 |
|
Malvern Bancorp, Inc.
| 18.75 | 18.38 to 18.75 |
|
Medallion Financial Corp.
| 9.02 | 8.58 to 9.02 |
|
MediWound Ltd.
| 4.80 | 4.57 to 4.80 |
|
Merrimack Pharmaceuticals, Inc.
| 6.52 | 6.30 to 6.53 |
|
MicroStrategy Incorporated
| 646.46 | 615.52 to 647.65 |
|
Mudrick Capital Acquisition Corporation
| 13.09 | 12.65 to 13.09 |
|
MVB Financial Corp.
| 43.74 | 41.45 to 43.83 |
|
Nathan's Famous, Inc.
| 69.60 | 68.62 to 69.76 |
|
National CineMedia, Inc.
| 5.03 | 4.89 to 5.04 |
|
National Western Life Group, Inc.
| 230.00 | 223.00 to 230.04 |
|
Nicholas Financial, Inc.
| 11.50 | 11.20 to 11.50 |
|
Northern Technologies International Corporation
| 17.78 | 17.01 to 17.78 |
|
Oconee Federal Financial Corp.
| 23.92 | 23.30 to 23.92 |
|
Old Point Financial Corporation
| 24.80 | 23.85 to 24.80 |
|
Omega Flex, Inc.
| 144.25 | 136.02 to 144.25 |
|
Oncolytics Biotech Inc.
| 2.92 | 2.80 to 2.92 |
|
Opiant Pharmaceuticals, Inc.
| 13.90 | 13.23 to 13.90 |
|
P & F Industries, Inc.
| 6.93 | 6.64 to 6.93 |
|
Pangaea Logistics Solutions Ltd.
| 4.89 | 4.63 to 4.89 |
|
Partner Communications Company Ltd.
| 4.92 | 4.81 to 4.92 |
|
Patriot National Bancorp Inc.
| 8.53 | 8.09 to 8.53 |
|
Patriot Transportation Holding, Inc.
| 11.28 | 11.13 to 11.28 |
|
Points International, Ltd.
| 17.13 | 16.53 to 17.13 |
|
PrimeEnergy Resources Corporation
| 46.37 | 43.78 to 46.37 |
|
Prudential Bancorp, Inc.
| 13.74 | 13.40 to 13.74 |
|
QAD Inc.
| 50.50 | 49.72 to 50.51 |
|
Randolph Bancorp, Inc.
| 22.25 | 21.24 to 22.25 |
|
Republic First Bancorp, Inc.
| 4.27 | 3.98 to 4.27 |
|
Sanofi
| 52.86 | 52.15 to 52.95 |
|
Severn Bancorp Inc
| 12.13 | 11.61 to 12.13 |
|
Sound Financial Bancorp, Inc.
| 46.80 | 45.00 to 46.80 |
|
Sunrun Inc.
| 52.71 | 49.90 to 52.82 |
|
SVMK Inc.
| 21.55 | 20.68 to 21.57 |
|
Taiwan Liposome Company, Ltd.
| 6.54 | 6.24 to 6.55 |
|
TDH Holdings, Inc.
| 3.20 | 2.94 to 3.20 |
|
The Intergroup Corporation
| 41.77 | 38.65 to 41.77 |
|
Trident Acquisitions Corp.
| 2.14 | 2.04 to 2.14 |
|
United Bancshares, Inc.
| 32.40 | 31.35 to 32.40 |
|
WAVE Life Sciences Ltd.
| 7.24 | 7.01 to 7.25 |
|
Willamette Valley Vineyards, Inc.
| 5.06 | 5.00 to 5.06 |
|
Willdan Group, Inc.
| 39.02 | 36.60 to 39.11 |
|
Albany International Corporation
| 87.66 | 86.08 to 87.67 |
|
Atento S.A.
| 21.19 | 20.69 to 21.23 |
|
Camping World Holdings, Inc.
| 36.67 | 35.02 to 36.75 |
|
CooTek (Cayman) Inc.
| 1.77 | 1.56 to 1.77 |
|
Copa Holdings, S.A.
| 78.01 | 76.16 to 78.11 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 11.63 | 11.41 to 11.63 |
|
Federal Agricultural Mortgage Corporation
| 93.06 | 90.00 to 93.06 |
|
First Trust/Aberdeen Global Opportunity Income Fund
| 10.13 | 10.03 to 10.15 |
|
Flaherty & Crumrine Total Return Fund Inc
| 24.45 | 24.11 to 24.46 |
|
Flotek Industries, Inc.
| 1.98 | 1.89 to 1.98 |
|
Fortress Transportation and Infrastructure Investors LLC
| 33.19 | 32.39 to 33.22 |
|
Gabelli Utility Trust (The)
| 7.68 | 7.56 to 7.68 |
|
Granite Real Estate Inc.
| 69.18 | 67.50 to 69.18 |
|
HP Inc.
| 28.67 | 28.02 to 28.74 |
|
J. Alexander's Holdings, Inc.
| 11.66 | 11.06 to 11.66 |
|
John Wiley & Sons, Inc.
| 56.15 | 54.98 to 56.15 |
|
Live Nation Entertainment, Inc.
| 85.66 | 83.55 to 85.85 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 6.16 | 6.09 to 6.16 |
|
New Home Company Inc. (The)
| 5.96 | 5.73 to 5.96 |
|
New Ireland Fund, Inc. (The)
| 12.39 | 11.93 to 12.39 |
|
Nexa Resources S.A.
| 8.71 | 8.39 to 8.71 |
|
Nine Energy Service, Inc.
| 2.78 | 2.60 to 2.78 |
|
Nuveen Missouri Quality Municipal Income Fund
| 15.76 | 15.57 to 15.76 |
|
PagSeguro Digital Ltd.
| 55.10 | 53.46 to 55.11 |
|
Pennsylvania Real Estate Investment Trust
| 2.55 | 2.41 to 2.55 |
|
PennyMac Mortgage Investment Trust
| 20.85 | 20.44 to 20.85 |
|
Performance Food Group Company
| 47.11 | 46.13 to 47.22 |
|
PermRock Royalty Trust
| 7.08 | 6.81 to 7.09 |
|
Pimco California Municipal Income Fund II
| 9.68 | 9.47 to 9.68 |
|
Progressive Corporation (The)
| 92.31 | 90.22 to 92.48 |
|
Putnam Premier Income Trust
| 4.80 | 4.74 to 4.80 |
|
Redwood Trust, Inc.
| 12.38 | 12.06 to 12.38 |
|
Rockwell Automation, Inc.
| 271.71 | 266.77 to 272.27 |
|
StoneMor Partners L.P.
| 2.69 | 2.60 to 2.69 |
|
Transcontinental Realty Investors, Inc.
| 30.83 | 30.01 to 30.83 |
|
Transportadora De Gas Sa Ord B
| 5.17 | 5.00 to 5.18 |
|
Twitter, Inc.
| 60.85 | 59.53 to 60.97 |
|
Valhi, Inc.
| 24.65 | 22.70 to 24.65 |
|
Whiting Petroleum Corporation
| 52.90 | 49.56 to 52.91 |
