| Company | Close | Range |
|
360 Finance, Inc.
| 43.19 | 42.02 to 43.78 |
|
Aceto Corporation
| 0.78 | 0.77 to 0.81 |
|
Aclaris Therapeutics, Inc.
| 1.56 | 1.54 to 1.59 |
|
Adaptimmune Therapeutics plc
| 0.45 | 0.44 to 0.47 |
|
Adial Pharmaceuticals, Inc
| 0.69 | 0.66 to 0.72 |
|
Alarm.com Holdings, Inc.
| 58.49 | 57.89 to 58.96 |
|
Alnylam Pharmaceuticals, Inc.
| 241.76 | 239.53 to 244.04 |
|
Apellis Pharmaceuticals, Inc.
| 24.66 | 24.12 to 24.81 |
|
Ardelyx, Inc.
| 5.47 | 5.38 to 5.52 |
|
Ascendis Pharma A/S
| 152.98 | 151.22 to 155.39 |
|
Assertio Therapeutics, Inc.
| 0.72 | 0.69 to 0.73 |
|
Beacon Roofing Supply, Inc.
| 118.34 | 117.13 to 119.03 |
|
Benitec Biopharma Limited
| 14.97 | 14.53 to 15.29 |
|
Biogen Inc.
| 139.44 | 138.63 to 140.80 |
|
Blackbaud, Inc.
| 63.45 | 62.99 to 64.25 |
|
BRP Inc.
| 38.51 | 38.03 to 38.69 |
|
Camden National Corporation
| 41.31 | 40.76 to 42.18 |
|
Capital Bancorp, Inc.
| 28.27 | 28.04 to 28.44 |
|
Cass Information Systems, Inc
| 43.16 | 42.71 to 43.81 |
|
Castor Maritime Inc.
| 2.45 | 2.41 to 2.47 |
|
Century Aluminum Company
| 19.95 | 19.36 to 20.13 |
|
Cirrus Logic, Inc.
| 99.82 | 99.00 to 100.73 |
|
ClearOne, Inc.
| 0.64 | 0.62 to 0.66 |
|
Coca-Cola Consolidated, Inc.
| 1318.47 | 1307.60 to 1335.86 |
|
CollPlant Holdings, Ltd.
| 3.27 | 3.15 to 3.32 |
|
Consumer Portfolio Services, Inc.
| 8.69 | 8.60 to 8.88 |
|
Cumberland Pharmaceuticals Inc.
| 5.46 | 5.17 to 5.57 |
|
Dermira, Inc.
| 5.25 | 5.12 to 5.40 |
|
Diamond Hill Investment Group, Inc.
| 145.80 | 144.97 to 148.40 |
|
Digi International Inc.
| 29.03 | 28.71 to 29.28 |
|
DMC Global Inc.
| 8.09 | 8.03 to 8.33 |
|
Eltek Ltd.
| 8.50 | 8.29 to 8.56 |
|
Erie Indemnity Company
| 421.53 | 417.49 to 426.75 |
|
Farmers & Merchants Bancorp, Inc.
| 23.65 | 23.48 to 23.83 |
|
First Northwest Bancorp
| 10.18 | 10.10 to 10.38 |
|
First Trust China AlphaDEX Fund
| 22.14 | 21.97 to 22.24 |
|
Flex Ltd.
| 34.49 | 33.89 to 34.75 |
|
FRP Holdings, Inc.
| 27.87 | 27.20 to 28.03 |
|
FSB Bancorp, Inc.
| 28.28 | 27.85 to 28.66 |
|
Gaia, Inc.
| 4.17 | 4.08 to 4.26 |
|
Genprex, Inc.
| 0.36 | 0.35 to 0.37 |
|
Gentherm Inc
| 30.39 | 30.05 to 30.70 |
|
Gladstone Commercial Corporation
| 14.89 | 14.78 to 15.03 |
|
Goosehead Insurance, Inc.
| 113.10 | 111.25 to 114.20 |
|
GRAVITY Co., Ltd.
| 53.87 | 53.12 to 55.40 |
|
Green Brick Partners, Inc.
| 58.02 | 57.01 to 58.50 |
|
Greenlight Reinsurance, Ltd.
| 13.22 | 13.05 to 13.35 |
|
Guaranty Bancshares, Inc.
| 40.16 | 39.50 to 40.49 |
|
Harmonic Inc.
| 10.40 | 10.30 to 10.50 |
|
Harvard Bioscience, Inc.
| 0.65 | 0.60 to 0.66 |
|
HealthStream, Inc.
| 31.06 | 30.67 to 31.68 |
|
Heidrick & Struggles International, Inc.
| 42.75 | 42.20 to 43.90 |
|
Hologic, Inc.
| 60.71 | 60.34 to 61.13 |
|
IES Holdings, Inc.
| 181.89 | 178.63 to 189.50 |
|
Integra LifeSciences Holdings Corporation
| 22.35 | 22.05 to 22.89 |
|
Invesco Golden Dragon China ETF
| 31.30 | 31.03 to 31.50 |
|
Ironwood Pharmaceuticals, Inc.
| 1.49 | 1.47 to 1.55 |
|
Itron, Inc.
| 104.57 | 103.89 to 106.48 |
|
Jack Henry & Associates, Inc.
| 175.83 | 174.42 to 177.49 |
|
Jaguar Health, Inc.
| 0.45 | 0.42 to 0.46 |
|
JAKKS Pacific, Inc.
| 24.60 | 24.26 to 25.00 |
|
Kamada Ltd.
| 7.18 | 7.09 to 7.27 |
|
LEAP THERAPEUTICS, INC.
| 0.40 | 0.39 to 0.42 |
|
Liberty Global plc
| 12.03 | 11.90 to 12.18 |
|
Liberty Media Corporation
| 42.05 | 41.80 to 42.32 |
|
Limoneira Co
| 18.51 | 17.80 to 18.76 |
|
LKQ Corporation
| 41.66 | 41.37 to 42.03 |
|
Malibu Boats, Inc.
| 31.32 | 30.86 to 31.51 |
|
MannKind Corporation
| 5.20 | 5.16 to 5.30 |
|
Marin Software Incorporated
| 1.38 | 1.35 to 1.40 |
|
MarketAxess Holdings, Inc.
| 212.38 | 210.54 to 214.78 |
|
Masimo Corporation
| 168.21 | 165.96 to 171.33 |
|
MercadoLibre, Inc.
| 2021.37 | 2003.58 to 2049.16 |
|
Moleculin Biotech, Inc.
| 1.13 | 1.11 to 1.17 |
|
Mustang Bio, Inc.
| 1.41 | 1.35 to 1.47 |
|
Nano Dimension Ltd.
| 2.15 | 2.13 to 2.18 |
|
NAPCO Security Technologies, Inc.
| 25.19 | 24.82 to 25.36 |
|
Nektar Therapeutics
| 0.90 | 0.84 to 0.95 |
|
NETGEAR, Inc.
| 23.90 | 23.69 to 24.33 |
|
NetScout Systems, Inc.
| 20.73 | 20.51 to 20.90 |
|
Newtek Business Services Corp.
| 12.20 | 12.01 to 12.29 |
|
nLIGHT, Inc.
| 8.93 | 8.81 to 9.04 |
|
Nova Measuring Instruments Ltd.
| 219.13 | 217.64 to 222.39 |
|
Oncolytics Biotech Inc.
| 0.63 | 0.61 to 0.64 |
|
OP Bancorp
| 12.44 | 12.30 to 12.66 |
|
Parke Bancorp, Inc.
| 18.52 | 18.41 to 18.63 |
|
Penns Woods Bancorp, Inc.
| 28.19 | 27.78 to 28.57 |
|
Peoples Bancorp of North Carolina, Inc.
| 26.96 | 26.80 to 27.99 |
|
ProShares Ultra Nasdaq Biotechnology
| 53.17 | 52.68 to 53.62 |
|
RBB Bancorp
| 16.95 | 16.80 to 17.05 |
|
Regency Centers Corporation
| 71.07 | 70.38 to 71.47 |
|
Rigel Pharmaceuticals, Inc.
| 20.13 | 19.57 to 20.33 |
|
Safety Insurance Group, Inc.
| 78.14 | 77.64 to 79.07 |
|
Seanergy Maritime Holdings Corp
| 7.31 | 7.23 to 7.49 |
|
Security National Financial Corporation
| 12.18 | 12.00 to 12.28 |
|
SG Blocks, Inc.
| 0.49 | 0.46 to 0.51 |
|
Shoe Carnival, Inc.
| 21.85 | 21.44 to 22.05 |
|
Silicon Laboratories, Inc.
| 124.25 | 121.58 to 125.97 |
|
Silvercrest Asset Management Group Inc.
| 16.86 | 16.76 to 17.01 |
|
Sohu.com Limited
| 13.88 | 13.45 to 14.17 |
|
Solar Senior Capital Ltd.
| 11.04 | 10.88 to 11.33 |
|
Soleno Therapeutics, Inc.
| 49.34 | 48.44 to 50.23 |
|
Sotherly Hotels Inc.
| 0.79 | 0.76 to 0.80 |
|
Supernus Pharmaceuticals, Inc.
| 31.26 | 31.11 to 31.57 |
|
Taoping Inc.
| 0.30 | 0.29 to 0.31 |
|
TherapeuticsMD, Inc.
| 0.73 | 0.72 to 0.80 |
|
TriCo Bancshares
| 41.26 | 40.83 to 41.67 |
|
TriMas Corporation
| 24.15 | 23.78 to 24.95 |
|
U.S. Gold Corp.
| 8.99 | 8.68 to 9.23 |
|
Ultragenyx Pharmaceutical Inc.
| 39.34 | 39.05 to 40.06 |
|
United Natural Foods, Inc.
| 26.73 | 26.16 to 26.89 |
|
Vaxart, Inc.
| 0.54 | 0.52 to 0.55 |
|
VSE Corporation
| 113.89 | 112.56 to 115.69 |
|
Wendy's Company (The)
| 15.35 | 15.11 to 15.56 |
|
Workhorse Group, Inc.
| 0.21 | 0.19 to 0.22 |
|
Agnico Eagle Mines Limited
| 103.60 | 102.62 to 104.42 |
|
Antero Midstream Partners LP
| 17.01 | 16.87 to 17.13 |
|
ArcelorMittal
| 32.22 | 32.02 to 32.42 |
|
AutoZone, Inc.
| 3554.91 | 3520.92 to 3578.06 |
|
Banco Santander Chile
| 22.99 | 22.76 to 23.12 |
|
Baxter International Inc.
| 34.59 | 34.21 to 35.02 |
|
Blackrock Health Sciences Trust
| 38.33 | 37.98 to 38.57 |
|
Blackrock Municipal Income Quality Trust
| 10.80 | 10.73 to 10.89 |
|
BrightView Holdings, Inc.
| 13.25 | 13.08 to 13.52 |
|
Brown & Brown, Inc.
| 118.20 | 117.67 to 119.11 |
|
BWX Technologies, Inc.
| 98.27 | 97.32 to 98.83 |
|
Cameco Corporation
| 42.47 | 42.16 to 43.13 |
|
Century Communities, Inc.
| 68.07 | 66.84 to 68.44 |
|
Chatham Lodging Trust (REIT)
| 7.55 | 7.48 to 7.62 |
|
Civeo Corporation
| 20.57 | 20.26 to 20.67 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.90 | 47.33 to 48.23 |
|
CMS Energy Corporation
| 22.31 | 22.16 to 22.42 |
|
Colgate-Palmolive Company
| 89.82 | 89.18 to 90.35 |
|
Comp En De Mn Cemig ADS
| 1.91 | 1.87 to 1.93 |
|
ConAgra Brands, Inc.
| 25.65 | 25.51 to 25.90 |
|
Copa Holdings, S.A.
| 92.78 | 92.07 to 93.96 |
|
CrossAmerica Partners LP
| 23.46 | 23.34 to 23.73 |
|
CVR Partners, LP
| 75.73 | 75.02 to 76.68 |
|
D.R. Horton, Inc.
| 126.78 | 125.21 to 127.34 |
|
DHI Group, Inc.
| 1.55 | 1.54 to 1.65 |
|
Douglas Emmett, Inc.
| 15.66 | 15.37 to 15.80 |
|
Eaton Vance Municipal Income 2028 Term Trust
| 18.35 | 18.22 to 18.47 |
|
Eaton Vance Senior Income Trust
| 5.92 | 5.88 to 5.96 |
|
Ferrari N.V.
| 449.23 | 445.76 to 451.18 |
|
Generac Holdlings Inc.
| 130.41 | 129.47 to 131.68 |
|
Greenbrier Companies, Inc. (The)
| 54.90 | 54.38 to 55.33 |
|
Hamilton Beach Brands Holding Company
| 18.73 | 18.41 to 19.20 |
|
HCI Group, Inc.
| 138.68 | 136.53 to 140.05 |
|
Helix Energy Solutions Group, Inc.
| 7.93 | 7.84 to 8.02 |
|
HubSpot, Inc.
| 609.18 | 605.20 to 627.12 |
|
Huntington Ingalls Industries, Inc.
| 196.16 | 194.83 to 198.18 |
|
Japan Smaller Capitalization Fund Inc
| 8.39 | 8.33 to 8.44 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 22.93 | 22.76 to 23.04 |
|
Las Vegas Sands Corp.
| 43.19 | 42.66 to 44.29 |
|
Lazard Ltd.
| 44.93 | 44.22 to 45.88 |
|
Lennar Corporation
| 111.79 | 110.93 to 112.65 |
|
Lockheed Martin Corporation
| 466.17 | 461.96 to 469.00 |
|
Marcus & Millichap, Inc.
| 34.59 | 33.96 to 34.80 |
|
Medical Properties Trust, Inc.
| 5.87 | 5.81 to 5.92 |
|
MEDIFAST INC
| 13.94 | 13.82 to 14.15 |
|
Movado Group Inc.
| 17.52 | 17.30 to 17.67 |
|
Murphy USA Inc.
| 451.18 | 446.38 to 453.54 |
|
Myers Industries, Inc.
| 12.78 | 12.62 to 12.86 |
|
National Presto Industries, Inc.
| 89.01 | 88.12 to 89.53 |
|
Nucor Corporation
| 132.09 | 130.49 to 133.09 |
|
Ooma, Inc.
| 13.61 | 13.48 to 13.74 |
|
Oracle Corporation
| 149.27 | 147.88 to 150.88 |
|
PT Telekomunikasi Indonesia, Tbk
| 14.96 | 14.88 to 15.05 |
|
Rogers Communication, Inc.
| 27.97 | 27.74 to 28.17 |
|
Service Corporation International
| 78.55 | 78.04 to 79.57 |
|
Spirit Aerosystems Holdings, Inc.
| 33.44 | 33.15 to 33.67 |
|
Teladoc Health, Inc.
| 8.62 | 8.47 to 8.71 |
|
Tencent Music Entertainment Group
| 12.55 | 12.45 to 12.80 |
|
Textron Inc.
| 73.19 | 72.67 to 73.67 |
|
Tyson Foods, Inc.
| 59.88 | 59.50 to 60.25 |
|
Vishay Intertechnology, Inc.
| 16.87 | 16.67 to 17.04 |
|
Weis Markets, Inc.
| 78.09 | 77.45 to 79.24 |
|
Western Asset Bond Fund
| 10.96 | 10.90 to 11.04 |
|
Westlake Chemical Corporation
| 107.28 | 105.89 to 107.91 |
|
Xinyuan Real Estate Co Ltd
| 2.70 | 2.67 to 2.82 |
|
Xylem Inc.
| 122.76 | 121.76 to 123.27 |
