| Company | Close | Range |
|
AAON, Inc.
| 66.88 | 66.86 to 67.99 |
|
ACADIA Pharmaceuticals Inc.
| 16.94 | 16.94 to 17.42 |
|
Advaxis, Inc.
| 0.50 | 0.50 to 0.53 |
|
AEterna Zentaris Inc.
| 0.60 | 0.60 to 0.64 |
|
Agilysys, Inc.
| 52.64 | 52.55 to 53.93 |
|
Alta Mesa Resources, Inc.
| 47.74 | 47.69 to 50.00 |
|
Altimmune, Inc.
| 14.97 | 14.97 to 15.49 |
|
Amicus Therapeutics, Inc.
| 10.87 | 10.86 to 11.06 |
|
Aquestive Therapeutics, Inc.
| 4.33 | 4.32 to 4.55 |
|
Arcadia Biosciences, Inc.
| 2.06 | 2.06 to 2.15 |
|
Ardelyx, Inc.
| 1.31 | 1.31 to 1.35 |
|
Athenex, Inc.
| 3.22 | 3.22 to 3.39 |
|
Autolus Therapeutics plc
| 6.29 | 6.29 to 6.73 |
|
Axcelis Technologies, Inc.
| 49.15 | 49.12 to 50.18 |
|
Beacon Roofing Supply, Inc.
| 48.94 | 48.93 to 50.26 |
|
BioCryst Pharmaceuticals, Inc.
| 14.92 | 14.90 to 15.30 |
|
Blink Charging Co.
| 24.80 | 24.80 to 25.95 |
|
Blueprint Medicines Corporation
| 106.61 | 106.45 to 109.05 |
|
Borqs Technologies, Inc.
| 0.66 | 0.66 to 0.68 |
|
Cardiovascular Systems, Inc.
| 33.34 | 33.27 to 34.83 |
|
CareTrust REIT, Inc.
| 21.12 | 21.12 to 21.60 |
|
Catalyst Biosciences, Inc.
| 4.74 | 4.73 to 4.95 |
|
Central Federal Corporation
| 19.65 | 19.65 to 20.00 |
|
Central Garden & Pet Company
| 42.14 | 42.04 to 43.10 |
|
Chart Industries, Inc.
| 199.46 | 198.99 to 206.29 |
|
Check-Cap Ltd.
| 0.18 | 0.18 to 0.22 |
|
Children's Place, Inc. (The)
| 83.18 | 83.03 to 86.17 |
|
China HGS Real Estate, Inc.
| 1.46 | 1.46 to 1.54 |
|
ChromaDex Corporation
| 6.45 | 6.44 to 6.70 |
|
CIM Commercial Trust Corporation
| 8.03 | 8.03 to 8.20 |
|
Citius Pharmaceuticals, Inc.
| 2.09 | 2.09 to 2.20 |
|
CohBar, Inc.
| 1.03 | 1.03 to 1.10 |
|
Computer Task Group, Incorporated
| 8.06 | 8.05 to 8.34 |
|
Covetrus, Inc.
| 19.16 | 19.15 to 20.04 |
|
Cree, Inc.
| 84.76 | 84.68 to 86.63 |
|
Curis, Inc.
| 8.00 | 8.00 to 8.31 |
|
Cyanotech Corporation
| 2.95 | 2.95 to 3.01 |
|
Cytokinetics, Incorporated
| 33.13 | 33.13 to 34.09 |
|
Diffusion Pharmaceuticals Inc.
| 0.50 | 0.50 to 0.52 |
|
Digital Ally, Inc.
| 1.25 | 1.25 to 1.29 |
|
Editas Medicine, Inc.
| 58.71 | 58.69 to 61.54 |
|
Encore Capital Group Inc
| 47.63 | 47.57 to 48.74 |
|
Erytech Pharma S.A.
| 5.88 | 5.88 to 6.01 |
|
Esperion Therapeutics, Inc.
| 11.58 | 11.56 to 12.27 |
|
ESSA Bancorp, Inc.
| 16.64 | 16.60 to 17.40 |
|
First Capital, Inc.
| 41.00 | 40.97 to 42.49 |
|
First Community Corporation
| 19.30 | 19.30 to 19.55 |
|
First Trust China AlphaDEX Fund
| 30.22 | 30.16 to 30.63 |
|
Fluidigm Corporation
| 6.60 | 6.60 to 6.82 |
|
Fox Factory Holding Corp.
| 148.48 | 148.40 to 153.01 |
|
frontdoor, inc.
| 42.32 | 42.27 to 44.09 |
|
Geron Corporation
| 1.37 | 1.37 to 1.45 |
|
Global Blood Therapeutics, Inc.
| 25.57 | 25.51 to 26.75 |
|
Grindrod Shipping Holdings Ltd.
| 15.40 | 15.37 to 16.27 |
|
Gulf Island Fabrication, Inc.
| 4.09 | 4.09 to 4.14 |
|
Halozyme Therapeutics, Inc.
| 40.29 | 40.27 to 41.69 |
|
Hancock Jaffe Laboratories, Inc.
| 0.40 | 0.40 to 0.49 |
|
Harrow Health, Inc.
| 9.49 | 9.49 to 10.15 |
|
HF Foods Group Inc.
| 5.97 | 5.96 to 6.09 |
|
Hologic, Inc.
| 76.48 | 76.38 to 77.48 |
|
Hostess Brands, Inc.
| 17.11 | 17.07 to 17.43 |
|
Ideanomics, Inc.
| 2.05 | 2.05 to 2.13 |
|
IMAC Holdings, Inc.
| 0.36 | 0.36 to 0.37 |
|
ImmunoGen, Inc.
| 5.90 | 5.90 to 6.12 |
|
Industrial Logistics Properties Trust
| 25.47 | 25.45 to 26.04 |
|
Inovio Pharmaceuticals, Inc.
| 7.76 | 7.76 to 8.04 |
|
IntriCon Corporation
| 20.05 | 20.01 to 20.72 |
|
iShares Nasdaq Biotechnology Index Fund
| 170.49 | 170.21 to 173.05 |
|
J. W. Mays, Inc.
| 35.50 | 35.50 to 37.50 |
|
Jewett-Cameron Trading Company
| 12.00 | 12.00 to 12.48 |
|
Jounce Therapeutics, Inc.
| 8.19 | 8.17 to 8.70 |
|
Kentucky First Federal Bancorp
| 7.13 | 7.13 to 7.26 |
|
Key Tronic Corporation
| 6.49 | 6.49 to 6.73 |
|
Laureate Education, Inc.
| 17.24 | 17.22 to 17.60 |
|
LendingTree, Inc.
| 154.50 | 154.26 to 160.55 |
|
Ligand Pharmaceuticals Incorporated
| 139.18 | 139.15 to 143.49 |
|
Limoneira Co
| 15.34 | 15.31 to 15.70 |
|
MacroGenics, Inc.
| 19.74 | 19.73 to 20.87 |
|
Malvern Bancorp, Inc.
| 16.68 | 16.68 to 17.66 |
|
Manitex International, Inc.
| 7.06 | 7.06 to 7.32 |
|
Marine Petroleum Trust
| 4.30 | 4.30 to 4.50 |
|
Marinus Pharmaceuticals, Inc.
| 12.02 | 12.02 to 12.48 |
|
Medalist Diversified REIT, Inc.
| 1.23 | 1.23 to 1.26 |
|
Medigus Ltd.
| 0.49 | 0.49 to 0.52 |
|
Melco Resorts & Entertainment Limited
| 9.95 | 9.93 to 10.53 |
|
Merchants Bancorp
| 37.10 | 37.05 to 38.14 |
|
Meridian Corporation
| 27.72 | 27.71 to 28.43 |
|
Mitcham Industries, Inc.
| 1.87 | 1.87 to 1.90 |
|
Momo Inc.
| 10.53 | 10.52 to 11.07 |
|
Monro, Inc.
| 60.24 | 60.23 to 61.49 |
|
Myriad Genetics, Inc.
| 33.31 | 33.27 to 34.95 |
|
NanoString Technologies, Inc.
| 49.73 | 49.71 to 51.79 |
|
NanoVibronix, Inc.
| 1.98 | 1.98 to 2.07 |
|
National Energy Services Reunited Corp.
| 2.04 | 2.04 to 2.08 |
|
Nature's Sunshine Products, Inc.
| 14.48 | 14.48 to 15.06 |
|
New Age Beverages Corporation
| 1.43 | 1.43 to 1.48 |
|
NextGen Healthcare, Inc.
| 14.53 | 14.51 to 14.84 |
|
NVE Corporation
| 64.89 | 64.89 to 66.43 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 63.16 | 63.11 to 64.80 |
|
Opko Health, Inc.
| 3.75 | 3.75 to 3.84 |
|
Osmotica Pharmaceuticals plc
| 2.88 | 2.88 to 3.22 |
|
Pacific Biosciences of California, Inc.
| 25.58 | 25.55 to 27.41 |
|
Pegasystems Inc.
| 132.73 | 132.51 to 135.05 |
|
Perma-Fix Environmental Services, Inc.
| 6.68 | 6.67 to 6.85 |
|
Piedmont Lithium Limited
| 52.24 | 52.13 to 53.91 |
|
Primo Water Corporation
| 16.03 | 16.00 to 16.56 |
|
Principal Healthcare Innovators Index ETF
| 56.41 | 56.31 to 57.23 |
|
Pro-Dex, Inc.
| 26.00 | 26.00 to 27.10 |
|
ProShares Ultra Nasdaq Biotechnology
| 102.96 | 102.84 to 105.34 |
|
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.
| 2.45 | 2.45 to 2.50 |
|
Quidel Corporation
| 146.94 | 146.94 to 153.93 |
|
QuinStreet, Inc.
| 17.99 | 17.96 to 18.39 |
|
Recon Technology, Ltd.
| 2.71 | 2.71 to 2.84 |
|
REGENXBIO Inc.
| 42.32 | 42.22 to 43.49 |
|
Replimune Group, Inc.
| 32.26 | 32.21 to 33.25 |
|
Rhythm Pharmaceuticals, Inc.
| 12.99 | 12.96 to 13.45 |
|
RiceBran Technologies
| 0.59 | 0.59 to 0.62 |
|
Rigel Pharmaceuticals, Inc.
| 3.74 | 3.74 to 3.90 |
|
Rubicon Technology, Inc.
| 9.72 | 9.72 to 10.20 |
|
Sabra Health Care REIT, Inc.
| 15.24 | 15.22 to 15.55 |
|
Sage Therapeutics, Inc.
| 45.42 | 45.42 to 46.87 |
|
Second Sight Medical Products, Inc.
| 0.78 | 0.78 to 0.84 |
|
Security National Financial Corporation
| 8.47 | 8.47 to 8.61 |
|
Seneca Foods Corp.
| 47.24 | 47.24 to 48.69 |
|
Sorrento Therapeutics, Inc.
| 7.83 | 7.83 to 8.08 |
|
Sotherly Hotels Inc.
| 15.95 | 15.92 to 16.17 |
|
Spok Holdings, Inc.
| 10.11 | 10.11 to 10.29 |
|
Sunrun Inc.
| 43.02 | 42.93 to 45.10 |
|
Taoping Inc.
| 2.65 | 2.65 to 2.78 |
|
The First Bancshares, Inc.
| 39.19 | 39.12 to 39.98 |
|
The Simply Good Foods Company
| 35.01 | 34.95 to 35.73 |
|
TPI Composites, Inc.
| 34.47 | 34.40 to 35.73 |
|
Trimble Inc.
| 87.70 | 87.54 to 89.43 |
|
Twelve Seas Investment Company
| 0.66 | 0.66 to 0.67 |
|
U.S. Gold Corp.
| 10.65 | 10.65 to 10.80 |
|
Ultragenyx Pharmaceutical Inc.
| 95.11 | 94.97 to 97.28 |
|
Union Bankshares, Inc.
| 30.07 | 30.07 to 31.37 |
|
Urban Outfitters, Inc.
| 31.91 | 31.88 to 32.61 |
|
UTStarcom Holdings Corp
| 1.18 | 1.18 to 1.24 |
|
VanEck Vectors Biotech ETF
| 214.61 | 214.30 to 217.61 |
|
VBI Vaccines, Inc.
| 3.30 | 3.30 to 3.43 |
|
Veeco Instruments Inc.
| 22.38 | 22.34 to 23.02 |
|
Vertex Energy, Inc
| 5.41 | 5.40 to 5.72 |
|
Village Farms International, Inc.
| 8.48 | 8.46 to 8.87 |
|
Wayside Technology Group, Inc.
| 26.11 | 26.11 to 26.98 |
|
Willamette Valley Vineyards, Inc.
| 6.96 | 6.96 to 7.35 |
|
Zillow Group, Inc.
| 91.07 | 90.95 to 94.02 |
|
ZK International Group Co., Ltd
| 2.96 | 2.96 to 3.09 |
|
Acco Brands Corporation
| 8.85 | 8.85 to 9.04 |
|
AGCO Corporation
| 123.76 | 123.67 to 127.20 |
|
Americold Realty Trust
| 30.70 | 30.69 to 31.13 |
|
Apartment Investment and Management Company
| 6.85 | 6.85 to 6.98 |
|
Archrock, Inc.
| 7.83 | 7.82 to 8.00 |
|
Arconic Inc.
| 31.13 | 31.10 to 32.09 |
|
Arcosa, Inc.
| 48.88 | 48.86 to 50.07 |
|
ARMOUR Residential REIT, Inc.
| 10.82 | 10.81 to 10.94 |
|
Assured Guaranty Ltd.
| 47.14 | 47.13 to 48.07 |
|
Babcock
| 6.03 | 6.02 to 6.35 |
|
Banco De Chile
| 19.04 | 19.03 to 19.65 |
|
Banco Santander Brasil SA
| 6.59 | 6.59 to 6.77 |
|
Bio-Rad Laboratories, Inc.
| 788.75 | 788.75 to 814.34 |
|
Blackrock Corporate High Yield Fund, Inc.
| 12.10 | 12.10 to 12.25 |
|
Blackrock MuniAssets Fund, Inc.
| 15.46 | 15.46 to 15.77 |
|
BlackRock Municipal Income Trust II
| 15.64 | 15.61 to 15.80 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 15.91 | 15.91 to 16.10 |
|
BlueLinx Holdings Inc.
| 50.58 | 50.50 to 52.53 |
|
Boise Cascade, L.L.C.
| 54.23 | 54.14 to 55.79 |
|
Boston Beer Company, Inc. (The)
| 514.59 | 514.06 to 527.23 |
|
Brink's Company (The)
| 64.71 | 64.62 to 66.07 |
|
Brixmor Property Group Inc.
| 22.91 | 22.89 to 23.32 |
|
Brookfield Real Assets Income Fund Inc.
| 21.52 | 21.48 to 21.88 |
|
Cango Inc.
| 4.11 | 4.11 to 4.24 |
|
Celestica, Inc.
| 9.46 | 9.45 to 9.68 |
|
Cemex S.A.B. de C.V.
| 7.32 | 7.31 to 7.51 |
|
Chesapeake Energy Corporation
| 58.59 | 58.54 to 61.05 |
|
China Online Education Group
| 2.35 | 2.35 to 2.52 |
|
CNX Resources Corporation
| 11.64 | 11.63 to 12.15 |
|
Coca-Cola European Partners plc
| 56.31 | 56.24 to 57.08 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 15.46 | 15.43 to 15.73 |
|
Comcast Corporation
| 60.79 | 60.77 to 62.37 |
|
Community Healthcare Trust Incorporated
| 48.02 | 47.93 to 48.65 |
|
Crown Holdings, Inc.
| 104.37 | 104.32 to 106.13 |
|
Deluxe Corporation
| 35.54 | 35.51 to 36.52 |
|
Easterly Government Properties, Inc.
| 20.97 | 20.96 to 21.32 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 31.79 | 31.79 to 32.32 |
|
Ecopetrol S.A.
| 13.24 | 13.23 to 13.45 |
|
Embotelladora Andina S.A.
| 11.37 | 11.37 to 11.86 |
|
Emergent Biosolutions, Inc.
| 52.39 | 52.36 to 53.75 |
|
Enable Midstream Partners, LP
| 7.88 | 7.87 to 8.00 |
|
Enterprise Products Partners L.P.
| 21.45 | 21.43 to 21.94 |
|
Evergy, Inc.
| 63.15 | 63.12 to 64.66 |
|
Extra Space Storage Inc
| 172.61 | 172.47 to 177.51 |
|
Fang Holdings Limited
| 6.01 | 6.00 to 6.17 |
|
Federal Agricultural Mortgage Corporation
| 97.88 | 97.88 to 99.06 |
|
First Trust Energy Infrastructure Fund
| 12.83 | 12.80 to 13.06 |
|
Fortune Brands Home & Security, Inc.
| 91.98 | 91.92 to 93.10 |
|
FutureFuel Corp.
| 7.32 | 7.32 to 7.49 |
|
Generac Holdlings Inc.
| 444.61 | 444.61 to 456.96 |
|
Glaukos Corporation
| 50.60 | 50.51 to 52.60 |
|
Global Medical REIT Inc.
| 14.82 | 14.81 to 15.09 |
|
Greenhill & Co., Inc.
| 14.36 | 14.33 to 14.73 |
|
Grupo Televisa S.A.
| 11.76 | 11.76 to 12.18 |
|
Guggenheim Strategic Opportunities Fund
| 19.66 | 19.63 to 19.96 |
|
HDFC Bank Limited
| 73.65 | 73.65 to 75.02 |
|
Healthcare Realty Trust Incorporated
| 30.48 | 30.47 to 31.27 |
|
Healthcare Trust of America, Inc.
| 29.95 | 29.93 to 30.87 |
|
Holly Energy Partners, L.P.
| 18.68 | 18.66 to 19.12 |
|
Howard Hughes Corporation (The)
| 87.92 | 87.89 to 89.28 |
|
Invesco Bond Fund
| 20.72 | 20.71 to 21.25 |
|
Invitae Corporation
| 30.06 | 30.05 to 32.22 |
|
IRSA Inversiones Y Representaciones S.A.
| 3.97 | 3.97 to 4.11 |
|
John Bean Technologies Corporation
| 152.24 | 152.13 to 156.39 |
|
John Hancock Preferred Income Fund III
| 18.52 | 18.50 to 18.81 |
|
Kadant Inc
| 218.16 | 218.12 to 223.00 |
|
Kayne Anderson MLP/Midstream Investment Company
| 7.99 | 7.98 to 8.11 |
|
Keurig Dr Pepper Inc.
| 33.87 | 33.84 to 34.35 |
|
KKR & Co. Inc.
| 62.03 | 61.96 to 63.51 |
|
Koninklijke Philips N.V.
| 45.42 | 45.33 to 46.05 |
|
Lazard Ltd.
| 46.48 | 46.46 to 47.42 |
|
Lee Enterprises, Incorporated
| 23.74 | 23.74 to 24.51 |
|
LendingClub Corporation
| 28.17 | 28.13 to 29.70 |
|
Lexington Realty Trust
| 12.87 | 12.87 to 13.11 |
|
LMP Capital and Income Fund Inc.
| 13.89 | 13.89 to 14.10 |
|
Luby's, Inc.
| 4.15 | 4.15 to 4.23 |
|
Lumber Liquidators Holdings, Inc
| 18.79 | 18.77 to 19.30 |
|
Macro Bank Inc.
| 16.08 | 16.05 to 16.67 |
|
Magellan Midstream Partners L.P.
| 46.20 | 46.10 to 46.92 |
|
MarineMax, Inc.
| 50.07 | 50.05 to 51.37 |
|
Materion Corporation
| 68.51 | 68.48 to 69.79 |
|
Maxar Technologies Inc.
| 29.43 | 29.36 to 30.13 |
|
McEwen Mining Inc.
| 1.05 | 1.05 to 1.11 |
|
Medical Properties Trust, Inc.
| 20.72 | 20.69 to 21.09 |
|
MEDIFAST INC
| 203.68 | 203.35 to 210.05 |
|
Mercury General Corporation
| 55.97 | 55.84 to 56.94 |
|
Nam Tai Property Inc.
| 20.62 | 20.61 to 21.49 |
|
National Grid Transco, PLC
| 62.57 | 62.54 to 63.37 |
|
National Health Investors, Inc.
| 56.01 | 56.01 to 57.27 |
|
National Storage Affiliates Trust
| 55.36 | 55.24 to 56.60 |
|
Nexa Resources S.A.
| 7.01 | 7.00 to 7.29 |
|
Northwest Natural Holding Company
| 46.26 | 46.22 to 47.31 |
|
Nuveen AMT-Free Municipal Value Fund
| 16.95 | 16.93 to 17.18 |
|
Nuveen Municipal Income Fund, Inc.
| 11.77 | 11.77 to 11.89 |
|
Omega Healthcare Investors, Inc.
| 30.86 | 30.81 to 31.50 |
|
ONE Gas, Inc.
| 63.84 | 63.71 to 65.41 |
|
One Liberty Properties, Inc.
| 30.92 | 30.86 to 31.73 |
|
OneSmart International Education Group Limited
| 0.37 | 0.37 to 0.39 |
|
Ormat Technologies, Inc.
| 68.10 | 68.04 to 69.44 |
|
Owens-Illinois, Inc.
| 13.72 | 13.72 to 14.31 |
|
Parker-Hannifin Corporation
| 287.84 | 287.70 to 291.97 |
|
PennyMac Financial Services, Inc.
| 62.65 | 62.57 to 63.60 |
|
Penumbra, Inc.
| 278.73 | 278.60 to 285.75 |
|
Renesola Ltd.
| 6.47 | 6.47 to 6.95 |
|
Resideo Technologies, Inc.
| 25.42 | 25.40 to 25.90 |
|
Rexford Industrial Realty, Inc.
| 58.30 | 58.22 to 59.20 |
|
RiverNorth Opportunities Fund, Inc.
| 17.24 | 17.21 to 17.61 |
|
RPT Realty
| 12.81 | 12.81 to 13.11 |
|
RYB Education, Inc.
| 2.75 | 2.75 to 2.89 |
|
Sasol Ltd.
| 16.52 | 16.49 to 16.84 |
|
Saul Centers, Inc.
| 43.62 | 43.62 to 44.91 |
|
South Jersey Industries, Inc.
| 21.75 | 21.70 to 22.35 |
|
Summit Materials, Inc.
| 31.19 | 31.15 to 31.95 |
|
Sun Communities, Inc.
| 190.80 | 190.77 to 194.85 |
|
Tanger Factory Outlet Centers, Inc.
| 17.05 | 17.02 to 17.49 |
|
Teekay LNG Partners L.P.
| 15.69 | 15.67 to 16.06 |
|
TEGNA Inc.
| 6.73 | 6.72 to 6.92 |
|
TEGNA Inc.
| 21.22 | 21.22 to 21.71 |
|
Tekla Life Sciences Investors
| 21.36 | 21.36 to 21.70 |
|
Ternium S.A.
| 43.13 | 43.09 to 44.25 |
|
Titan International, Inc.
| 7.17 | 7.17 to 7.38 |
|
Tredegar Corporation
| 12.46 | 12.45 to 12.67 |
|
Tupperware Brands Corporation
| 21.31 | 21.28 to 22.18 |
|
Universal Health Realty Income Trust
| 56.37 | 56.35 to 57.36 |
|
Virtus Global Dividend & Income Fund Inc.
| 9.22 | 9.21 to 9.38 |
|
Vulcan Materials Company
| 176.06 | 175.65 to 179.30 |
|
W.P. Carey Inc.
| 74.77 | 74.71 to 76.28 |
|
Weidai Ltd.
| 0.80 | 0.80 to 0.84 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.59 | 5.59 to 5.66 |
|
Western Asset Investment Grade Income Fund Inc.
| 16.55 | 16.55 to 16.97 |
|
Whitestone REIT
| 9.96 | 9.96 to 10.25 |
