| Company | Close | Range |
|
Acadia Healthcare Company, Inc.
| 65.15 | 64.68 to 65.93 |
|
AdvisorShares Sabretooth ETF
| 25.39 | 25.02 to 25.69 |
|
Air Transport Services Group, Inc
| 25.17 | 24.79 to 25.57 |
|
Akari Therapeutics Plc
| 1.70 | 1.67 to 1.75 |
|
Amarin Corporation plc
| 5.40 | 5.32 to 5.52 |
|
Antares Pharma, Inc.
| 3.79 | 3.77 to 3.84 |
|
Aspen Technology, Inc.
| 124.99 | 123.39 to 127.09 |
|
Astec Industries, Inc.
| 54.77 | 54.34 to 55.36 |
|
Asure Software Inc
| 8.50 | 8.37 to 8.61 |
|
Atlanticus Holdings Corporation
| 51.77 | 50.60 to 52.74 |
|
Avadel Pharmaceuticals plc
| 9.15 | 9.01 to 9.49 |
|
Axonics Modulation Technologies, Inc.
| 69.54 | 67.51 to 70.72 |
|
BeiGene, Ltd.
| 379.52 | 372.08 to 381.86 |
|
Benefitfocus, Inc.
| 11.32 | 11.20 to 11.48 |
|
BioHiTech Global, Inc.
| 1.47 | 1.43 to 1.49 |
|
Biolase, Inc.
| 0.67 | 0.66 to 0.68 |
|
BioSig Technologies, Inc.
| 3.00 | 2.85 to 3.04 |
|
Blue Bird Corporation
| 20.22 | 19.87 to 20.36 |
|
Bridgewater Bancshares, Inc.
| 16.83 | 16.61 to 16.94 |
|
Builders FirstSource, Inc.
| 54.16 | 53.89 to 54.55 |
|
Caladrius Biosciences, Inc.
| 1.22 | 1.21 to 1.23 |
|
Calamos Convertible Opportunities and Income Fund
| 15.57 | 15.49 to 15.68 |
|
Cal-Maine Foods, Inc.
| 36.52 | 36.22 to 36.78 |
|
Cavco Industries, Inc.
| 244.79 | 243.42 to 248.04 |
|
Celldex Therapeutics, Inc.
| 55.21 | 54.65 to 56.14 |
|
Ceragon Networks Ltd.
| 3.61 | 3.55 to 3.66 |
|
Check-Cap Ltd.
| 0.98 | 0.97 to 1.00 |
|
ChinaNet Online Holdings, Inc.
| 1.31 | 1.29 to 1.32 |
|
Cincinnati Financial Corporation
| 116.62 | 115.37 to 117.17 |
|
Cocrystal Pharma, Inc.
| 1.03 | 1.02 to 1.06 |
|
Codexis, Inc.
| 25.57 | 25.34 to 25.79 |
|
Comtech Telecommunications Corp.
| 25.74 | 25.52 to 26.09 |
|
Concert Pharmaceuticals, Inc.
| 3.39 | 3.34 to 3.46 |
|
Consumer Portfolio Services, Inc.
| 5.77 | 5.58 to 5.85 |
|
CPS Technologies Corp.
| 5.23 | 5.13 to 5.40 |
|
DASAN Zhone Solutions, Inc.
| 12.63 | 12.25 to 12.94 |
|
Digi International Inc.
| 21.52 | 21.31 to 21.74 |
|
Diodes Incorporated
| 94.88 | 93.91 to 95.65 |
|
Dorchester Minerals, L.P.
| 18.00 | 17.90 to 18.23 |
|
Ebix, Inc.
| 27.87 | 27.61 to 28.23 |
|
Educational Development Corporation
| 10.00 | 9.91 to 10.08 |
|
Electro-Sensors, Inc.
| 5.32 | 5.24 to 5.58 |
|
Entasis Therapeutics Holdings Inc.
| 3.77 | 3.68 to 3.83 |
|
Entera Bio Ltd.
| 4.81 | 4.75 to 4.85 |
|
Evofem Biosciences, Inc.
| 0.78 | 0.77 to 0.82 |
|
Evolving Systems, Inc.
| 2.08 | 2.05 to 2.12 |
|
Exelixis, Inc.
| 20.35 | 20.19 to 20.49 |
|
FARO Technologies, Inc.
| 67.61 | 66.90 to 68.76 |
|
Genocea Biosciences, Inc.
| 2.09 | 2.07 to 2.16 |
|
Goosehead Insurance, Inc.
| 160.35 | 157.34 to 163.61 |
|
GoPro, Inc.
| 9.78 | 9.52 to 9.84 |
|
Green Plains, Inc.
| 31.42 | 31.19 to 32.42 |
|
Guardant Health, Inc.
| 128.40 | 126.40 to 129.31 |
|
Hamilton Lane Incorporated
| 88.50 | 85.92 to 89.85 |
|
Harmonic Inc.
| 9.00 | 8.91 to 9.12 |
|
Heartland Financial USA, Inc.
| 47.45 | 46.12 to 48.14 |
|
Heron Therapeutics, Inc.
| 12.59 | 12.47 to 12.79 |
|
Huazhu Group Limited
| 47.13 | 46.21 to 47.66 |
|
Hub Group, Inc.
| 69.99 | 68.51 to 70.63 |
|
Huron Consulting Group Inc.
| 51.55 | 50.97 to 51.92 |
|
IDEXX Laboratories, Inc.
| 679.64 | 671.34 to 684.21 |
|
Immuron Limited
| 1.06 | 1.05 to 1.13 |
|
Impinj, Inc.
| 61.40 | 60.75 to 61.89 |
|
Infinera Corporation
| 8.21 | 8.10 to 8.27 |
|
Inpixon
| 0.87 | 0.86 to 0.89 |
|
Insulet Corporation
| 289.20 | 287.00 to 291.69 |
|
Integra LifeSciences Holdings Corporation
| 72.18 | 71.62 to 72.71 |
|
Interface, Inc.
| 14.56 | 14.41 to 14.75 |
|
InVivo Therapeutics Holdings Corp.
| 0.67 | 0.65 to 0.68 |
|
Johnson Outdoors Inc.
| 107.26 | 106.20 to 108.13 |
|
Karyopharm Therapeutics Inc.
| 6.26 | 6.18 to 6.49 |
|
Kearny Financial
| 12.37 | 12.14 to 12.51 |
|
Legacy Housing Corporation
| 17.87 | 17.75 to 18.00 |
|
LHC Group
| 160.27 | 157.27 to 162.31 |
|
Lifeway Foods, Inc.
| 5.78 | 5.67 to 5.87 |
|
Madrigal Pharmaceuticals, Inc.
| 84.89 | 84.07 to 89.48 |
|
Manhattan Bridge Capital, Inc
| 6.93 | 6.84 to 6.99 |
|
Marker Therapeutics, Inc.
| 1.78 | 1.75 to 1.80 |
|
MGE Energy Inc.
| 75.35 | 74.98 to 75.83 |
|
Midatech Pharma PLC
| 1.86 | 1.85 to 1.88 |
|
MIND C.T.I. Ltd.
| 3.20 | 3.16 to 3.23 |
|
Mitek Systems, Inc.
| 19.24 | 18.78 to 19.39 |
|
Monolithic Power Systems, Inc.
| 517.92 | 512.21 to 521.40 |
|
Monster Beverage Corporation
| 92.74 | 92.15 to 93.39 |
|
Motus GI Holdings, Inc.
| 0.73 | 0.72 to 0.74 |
|
Moxian, Inc.
| 6.87 | 6.81 to 7.08 |
|
Mudrick Capital Acquisition Corporation
| 0.61 | 0.60 to 0.62 |
|
Nathan's Famous, Inc.
| 63.55 | 63.11 to 64.75 |
|
Neonode Inc.
| 8.20 | 7.93 to 8.25 |
|
NF Energy Saving Corporation
| 0.66 | 0.65 to 0.68 |
|
OFS Capital Corporation
| 10.40 | 10.33 to 10.49 |
|
Otter Tail Corporation
| 56.22 | 55.88 to 56.59 |
|
Pacific Mercantile Bancorp
| 9.36 | 9.28 to 9.42 |
|
Pacira Pharmaceuticals, Inc.
| 57.86 | 57.20 to 58.38 |
|
PAVmed Inc.
| 9.20 | 9.05 to 9.60 |
|
PC Connection, Inc.
| 45.18 | 44.68 to 45.84 |
|
PC-Tel, Inc.
| 6.32 | 6.28 to 6.35 |
|
Peoples Bancorp Inc.
| 31.23 | 30.95 to 31.40 |
|
Phio Pharmaceuticals Corp.
| 2.15 | 2.10 to 2.19 |
|
Photronics, Inc.
| 14.10 | 14.02 to 14.29 |
|
PotlatchDeltic Corporation
| 53.51 | 53.11 to 54.17 |
|
Profire Energy, Inc.
| 1.04 | 1.03 to 1.07 |
|
ProLung, Inc.
| 39.36 | 38.87 to 39.69 |
|
Prospect Capital Corporation
| 7.98 | 7.91 to 8.02 |
|
Qurate Retail, Inc.
| 10.45 | 10.32 to 10.52 |
|
Qutoutiao Inc.
| 1.03 | 1.02 to 1.07 |
|
Reata Pharmaceuticals, Inc.
| 109.77 | 107.04 to 110.44 |
|
Repligen Corporation
| 323.26 | 315.53 to 325.86 |
|
Royal Gold, Inc.
| 100.23 | 99.61 to 101.30 |
|
Schnitzer Steel Industries, Inc.
| 41.43 | 40.97 to 42.17 |
|
Scholar Rock Holding Corporation
| 32.91 | 32.13 to 34.17 |
|
SCYNEXIS, Inc.
| 5.58 | 5.55 to 5.67 |
|
SeaSpine Holdings Corporation
| 16.34 | 15.95 to 16.75 |
|
Seres Therapeutics, Inc.
| 6.94 | 6.88 to 7.20 |
|
ServiceSource International, Inc.
| 1.37 | 1.36 to 1.38 |
|
Skyworks Solutions, Inc.
| 172.65 | 171.24 to 173.91 |
|
Sleep Number Corporation
| 99.79 | 98.88 to 103.36 |
|
Soleno Therapeutics, Inc.
| 0.92 | 0.90 to 0.93 |
|
StealthGas, Inc.
| 2.54 | 2.48 to 2.56 |
|
Sterling Construction Company Inc
| 21.86 | 21.63 to 22.09 |
|
Sypris Solutions, Inc.
| 3.63 | 3.56 to 3.69 |
|
Tantech Holdings Ltd.
| 0.67 | 0.66 to 0.69 |
|
The Carlyle Group L.P.
| 48.31 | 47.85 to 48.78 |
|
The ExOne Company
| 23.62 | 23.36 to 23.82 |
|
Theravance Biopharma, Inc.
| 7.02 | 6.98 to 7.20 |
|
Tivity Health, Inc.
| 22.57 | 22.39 to 22.73 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.61 | 0.60 to 0.62 |
|
Transcat, Inc.
| 64.50 | 63.86 to 64.87 |
|
Translate Bio, Inc.
| 37.36 | 37.16 to 37.64 |
|
TravelCenters of America LLC
| 46.50 | 45.51 to 47.02 |
|
TriCo Bancshares
| 42.39 | 41.60 to 42.91 |
|
TTEC Holdings, Inc.
| 94.99 | 93.41 to 95.88 |
|
Tucows Inc.
| 75.63 | 75.00 to 76.48 |
|
Turtle Beach Corporation
| 30.11 | 29.56 to 30.40 |
|
U.S. Global Investors, Inc.
| 5.62 | 5.55 to 5.76 |
|
UFP Technologies, Inc.
| 62.21 | 61.81 to 63.33 |
|
Univest Financial Corporation
| 26.69 | 26.40 to 26.96 |
|
UroGen Pharma Ltd.
| 16.95 | 16.75 to 17.34 |
|
US Ecology, Inc.
| 33.71 | 33.51 to 34.41 |
|
Value Line, Inc.
| 34.50 | 34.09 to 34.67 |
|
Vanguard Russell 2000 ETF
| 90.37 | 89.88 to 90.87 |
|
Vericel Corporation
| 49.20 | 48.91 to 51.07 |
|
Viacom Inc.
| 10.24 | 10.16 to 10.32 |
|
Viking Therapeutics, Inc.
| 6.48 | 6.44 to 6.70 |
|
Visterra, Inc.
| 4.36 | 4.31 to 4.39 |
|
Western New England Bancorp, Inc.
| 8.40 | 8.32 to 8.46 |
|
World Acceptance Corporation
| 196.64 | 195.48 to 199.21 |
|
WVS Financial Corp.
| 15.50 | 15.40 to 16.20 |
|
XpresSpa Group, Inc.
| 1.60 | 1.57 to 1.66 |
|
ADT Inc.
| 8.17 | 8.11 to 8.33 |
|
Albany International Corporation
| 78.35 | 77.72 to 79.38 |
|
Allete, Inc.
| 59.44 | 59.01 to 59.74 |
|
Ambev S.A.
| 2.92 | 2.88 to 2.94 |
|
Ameresco, Inc.
| 62.49 | 61.51 to 63.42 |
|
Antero Resources Corporation
| 17.61 | 17.51 to 18.19 |
|
Aramark
| 33.25 | 32.98 to 33.44 |
|
Ares Management Corporation
| 77.28 | 76.35 to 77.85 |
|
Argan, Inc.
| 44.10 | 43.65 to 44.42 |
|
Arlington Asset Investment Corp
| 49.48 | 48.76 to 49.99 |
|
Armada Hoffler Properties, Inc.
| 13.45 | 13.35 to 13.55 |
|
Armstrong Flooring, Inc.
| 3.16 | 3.11 to 3.26 |
|
Axis Capital Holdings Limited
| 45.07 | 44.49 to 45.28 |
|
Azure Power Global Limited
| 20.49 | 20.04 to 20.73 |
|
Big Lots, Inc.
| 46.56 | 46.20 to 47.01 |
|
BorgWarner Inc.
| 43.83 | 43.56 to 44.67 |
|
BrightView Holdings, Inc.
| 14.75 | 14.45 to 15.04 |
|
Callaway Golf Company
| 30.28 | 29.72 to 30.45 |
|
Cato Corporation (The)
| 17.30 | 17.13 to 17.44 |
|
Cedar Realty Trust, Inc.
| 22.50 | 22.34 to 23.09 |
|
ChannelAdvisor Corporation
| 26.27 | 26.05 to 26.58 |
|
CIT Group Inc (DEL)
| 52.00 | 51.65 to 52.37 |
|
City Office REIT, Inc.
| 17.91 | 17.82 to 18.08 |
|
Clear Channel Outdoor Holdings, Inc.
| 2.76 | 2.74 to 2.89 |
|
ClearBridge MLP and Midstream Fund Inc.
| 26.90 | 26.65 to 27.12 |
|
CNX Resources Corporation
| 24.61 | 24.38 to 25.39 |
|
Coca Cola Femsa S.A.B. de C.V.
| 57.59 | 57.20 to 58.00 |
|
Coeur Mining, Inc.
| 6.18 | 6.11 to 6.35 |
|
Cooper-Standard Holdings Inc.
| 23.58 | 22.99 to 23.97 |
|
Corporacion America Airports SA
| 5.64 | 5.50 to 5.74 |
|
D.R. Horton, Inc.
| 87.04 | 85.92 to 87.67 |
|
Eaton Vance Short Diversified Income Fund
| 13.72 | 13.65 to 14.11 |
|
Embraer S.A.
| 17.77 | 17.53 to 18.10 |
|
Emerald Expositions Events, Inc.
| 4.36 | 4.34 to 4.50 |
|
Endeavour Silver Corporation
| 4.22 | 4.17 to 4.34 |
|
Energizer Holdings, Inc.
| 38.52 | 38.05 to 38.79 |
|
Equus Total Return, Inc.
| 2.34 | 2.27 to 2.40 |
|
ESCO Technologies Inc.
| 76.71 | 76.04 to 77.51 |
|
First Trust New Opportunities MLP & Energy Fund
| 5.67 | 5.64 to 5.71 |
|
Forum Energy Technologies, Inc.
| 19.26 | 19.07 to 19.74 |
|
Gabelli Utility Trust (The)
| 7.96 | 7.85 to 8.00 |
|
Gorman-Rupp Company (The)
| 36.33 | 36.12 to 36.73 |
|
Greenbrier Companies, Inc. (The)
| 42.96 | 42.76 to 43.59 |
|
Griffon Corporation
| 23.65 | 23.34 to 24.00 |
|
Group 1 Automotive, Inc.
| 194.21 | 191.57 to 196.17 |
|
Guggenheim Enhanced Equity Income Fund
| 9.66 | 9.62 to 9.78 |
|
Heico Corporation
| 120.32 | 119.42 to 121.43 |
|
Hersha Hospitality Trust
| 9.74 | 9.65 to 9.88 |
|
Host Hotels & Resorts, Inc.
| 16.96 | 16.80 to 17.14 |
|
Independence Realty Trust, Inc.
| 20.81 | 20.71 to 20.96 |
|
Ingersoll-Rand plc (Ireland)
| 53.51 | 53.21 to 53.97 |
|
Ingredion Incorporated
| 88.62 | 88.25 to 89.56 |
|
International Flavors & Fragrances, Inc.
| 132.64 | 131.25 to 134.28 |
|
Invesco High Income 2023 Target Term Fund
| 9.83 | 9.71 to 9.90 |
|
INVESCO MORTGAGE CAPITAL INC
| 3.12 | 3.10 to 3.15 |
|
IQVIA Holdings, Inc.
| 261.61 | 259.04 to 263.52 |
|
Itau Unibanco Banco Holding SA
| 5.28 | 5.25 to 5.34 |
|
Kennametal Inc.
| 35.15 | 34.92 to 35.48 |
|
Kinross Gold Corporation
| 5.28 | 5.25 to 5.38 |
|
Kraton Corporation
| 41.52 | 41.09 to 42.22 |
|
Laboratory Corporation of America Holdings
| 296.37 | 294.39 to 298.70 |
|
Ladder Capital Corp
| 11.27 | 11.18 to 11.39 |
|
LCI Industries
| 128.66 | 127.33 to 130.39 |
|
LyondellBasell Industries NV
| 93.10 | 92.05 to 93.81 |
|
M.D.C. Holdings, Inc.
| 49.19 | 48.55 to 49.59 |
|
Marine Products Corporation
| 12.23 | 12.06 to 12.39 |
|
MasTec, Inc.
| 86.95 | 86.30 to 88.12 |
|
Matson, Inc.
| 81.06 | 80.55 to 82.68 |
|
MFS Multimarket Income Trust
| 6.32 | 6.29 to 6.36 |
|
Moody's Corporation
| 376.27 | 373.31 to 378.61 |
|
MPLX LP
| 28.76 | 28.48 to 28.95 |
|
National Steel Company
| 5.43 | 5.40 to 5.55 |
|
New America High Income Fund, Inc. (The)
| 9.66 | 9.61 to 9.72 |
|
New Relic, Inc.
| 76.23 | 75.83 to 76.74 |
|
New Senior Investment Group Inc.
| 8.82 | 8.69 to 9.01 |
|
Nuveen Virginia Quality Municipal Income Fund
| 16.47 | 16.18 to 16.67 |
|
nVent Electric plc
| 32.70 | 32.54 to 33.15 |
|
Paramount Group, Inc.
| 8.86 | 8.81 to 9.05 |
|
Park Electrochemical Corporation
| 13.83 | 13.76 to 14.12 |
|
Pennsylvania Real Estate Investment Trust
| 1.97 | 1.95 to 2.03 |
|
Phillips 66
| 68.04 | 67.40 to 68.49 |
|
Phillips 66 Partners LP
| 35.73 | 35.52 to 36.23 |
|
Pimco Corporate & Income Opportunity Fund
| 18.52 | 18.38 to 18.65 |
|
Pitney Bowes Inc.
| 7.43 | 7.35 to 7.52 |
|
Portland General Electric Company
| 48.32 | 47.97 to 48.89 |
|
Pretium Resources, Inc.
| 9.40 | 9.34 to 9.56 |
|
Puxin Limited
| 0.48 | 0.47 to 0.50 |
|
Ritchie Bros. Auctioneers Incorporated
| 61.98 | 61.50 to 62.23 |
|
Sequans Communications S.A.
| 4.56 | 4.51 to 4.62 |
|
SiteOne Landscape Supply, Inc.
| 207.98 | 205.39 to 212.12 |
|
Special Opportunities Fund Inc.
| 15.63 | 15.55 to 15.84 |
|
Sprague Resources LP
| 17.98 | 17.82 to 18.20 |
|
St. Joe Company (The)
| 42.03 | 41.70 to 42.34 |
|
Sturm, Ruger & Company, Inc.
| 75.26 | 74.21 to 75.96 |
|
Suzano Papel e Celulose S.A.
| 10.39 | 10.32 to 10.56 |
|
Taylor Morrison Home Corporation
| 26.57 | 26.17 to 26.81 |
|
Teleflex Incorporated
| 388.09 | 385.67 to 391.39 |
|
Tempur Sealy International, Inc.
| 49.37 | 48.88 to 50.08 |
|
Tenet Healthcare Corporation
| 71.39 | 70.77 to 72.33 |
|
Teva Pharmaceutical Industries Limited
| 8.95 | 8.90 to 9.05 |
|
The Blackstone Group L.P.
| 125.10 | 123.66 to 126.12 |
|
The Cooper Companies, Inc.
| 439.38 | 436.48 to 441.82 |
|
Tidewater Inc.
| 11.41 | 11.29 to 11.67 |
|
Transportadora De Gas Sa Ord B
| 4.67 | 4.64 to 4.80 |
|
TRI Pointe Group, Inc.
| 21.75 | 21.48 to 21.99 |
|
Trinity Industries, Inc.
| 27.43 | 27.18 to 27.65 |
|
Tyson Foods, Inc.
| 76.22 | 75.81 to 76.80 |
|
U.S. Silica Holdings, Inc.
| 7.55 | 7.46 to 7.92 |
|
United Microelectronics Corporation
| 11.99 | 11.89 to 12.11 |
|
Vista Outdoor Inc.
| 41.61 | 40.82 to 42.13 |
|
Wheaton Precious Metals Corp.
| 39.29 | 39.07 to 39.88 |
|
Whiting Petroleum Corporation
| 56.09 | 55.38 to 57.48 |
|
WideOpenWest, Inc.
| 19.84 | 19.43 to 19.96 |
|
Yext, Inc.
| 12.61 | 12.52 to 12.68 |
