| Company | Close | Range |
|
AC Immune SA
| 3.54 | 3.42 to 3.59 |
|
Aclaris Therapeutics, Inc.
| 3.87 | 3.78 to 3.99 |
|
Aehr Test Systems
| 27.75 | 26.11 to 27.77 |
|
Agenus Inc.
| 3.19 | 3.00 to 3.20 |
|
American Resources Corporation
| 3.92 | 3.49 to 3.96 |
|
American Superconductor Corporation
| 32.17 | 31.36 to 32.42 |
|
Arcturus Therapeutics Ltd.
| 7.46 | 7.33 to 7.59 |
|
Assembly Biosciences, Inc.
| 27.52 | 26.95 to 28.64 |
|
Bank7 Corp.
| 43.75 | 43.10 to 44.02 |
|
Bloomin' Brands, Inc.
| 6.69 | 6.44 to 6.79 |
|
Calamos Strategic Total Return Fund
| 19.41 | 19.38 to 19.46 |
|
CalAmp Corp.
| 3.83 | 3.30 to 3.83 |
|
Cellectar Biosciences, Inc.
| 3.54 | 3.38 to 3.70 |
|
Cellectis S.A.
| 4.23 | 4.12 to 4.28 |
|
Celsius Holdings, Inc.
| 55.51 | 54.16 to 55.71 |
|
Century Aluminum Company
| 47.82 | 44.78 to 47.94 |
|
CEVA, Inc.
| 22.47 | 22.28 to 22.80 |
|
Creative Realities, Inc.
| 3.32 | 3.17 to 3.38 |
|
CSP Inc.
| 11.59 | 11.42 to 12.00 |
|
Cytosorbents Corporation
| 0.68 | 0.63 to 0.68 |
|
Editas Medicine, Inc.
| 2.11 | 2.06 to 2.17 |
|
Fidus Investment Corporation
| 19.46 | 19.36 to 19.68 |
|
First Trust California Municipal High income ETF
| 49.42 | 49.39 to 49.48 |
|
First Trust Indxx Global Natural Resources Income ETF
| 17.96 | 17.76 to 17.96 |
|
Geospace Technologies Corporation
| 17.42 | 16.12 to 17.91 |
|
Golar LNG Limited
| 40.22 | 39.76 to 40.71 |
|
Great Lakes Dredge & Dock Corporation
| 15.20 | 14.80 to 15.24 |
|
Great Southern Bancorp, Inc.
| 60.71 | 60.30 to 61.34 |
|
GSI Technology, Inc.
| 7.53 | 7.10 to 7.62 |
|
Hanmi Financial Corporation
| 28.46 | 28.32 to 28.75 |
|
Horizon Bancorp, Inc.
| 17.56 | 17.34 to 17.63 |
|
InflaRx N.V.
| 0.97 | 0.93 to 1.00 |
|
Innovative Solutions and Support, Inc.
| 21.28 | 20.71 to 21.50 |
|
Iridium Communications Inc
| 21.20 | 20.65 to 21.34 |
|
iShares MSCI Global Gold Miners ETF
| 93.68 | 89.37 to 93.72 |
|
Jazz Pharmaceuticals plc
| 167.85 | 164.40 to 169.87 |
|
Kopin Corporation
| 2.75 | 2.59 to 2.80 |
|
Lightbridge Corporation
| 17.07 | 16.00 to 17.20 |
|
Monroe Capital Corporation
| 6.62 | 6.50 to 6.70 |
|
OptimizeRx Corporation
| 11.77 | 11.34 to 11.87 |
|
Patterson-UTI Energy, Inc.
| 7.44 | 7.36 to 7.52 |
|
Peoples Bancorp of North Carolina, Inc.
| 36.08 | 36.00 to 36.43 |
|
Prospect Capital Corporation
| 2.87 | 2.82 to 2.88 |
|
Pulmatrix, Inc.
| 2.61 | 2.53 to 2.79 |
|
Security National Financial Corporation
| 8.90 | 8.81 to 9.16 |
|
SG Blocks, Inc.
| 1.50 | 1.42 to 1.56 |
|
Sleep Number Corporation
| 10.31 | 9.93 to 10.34 |
|
Solar Capital Ltd.
| 15.06 | 14.91 to 15.19 |
|
Steel Dynamics, Inc.
| 175.65 | 170.20 to 177.53 |
|
Synthesis Energy Systems, Inc.
| 2.20 | 2.10 to 2.22 |
|
The Ultimate Software Group, Inc.
| 16.91 | 16.25 to 17.01 |
|
Theravance Biopharma, Inc.
| 19.82 | 19.58 to 20.02 |
|
U.S. Gold Corp.
| 21.57 | 20.74 to 21.91 |
|
Vanguard Russell 2000 ETF
| 106.96 | 106.16 to 107.03 |
|
Veritone, Inc.
| 3.87 | 3.72 to 3.92 |
|
Veru Inc.
| 2.68 | 2.59 to 2.80 |
|
Viacom Inc.
| 25.77 | 25.06 to 25.83 |
|
VictoryShares Dividend Accelerator ETF
| 55.60 | 55.43 to 55.61 |
|
Acuity Brands, Inc.
| 312.80 | 308.61 to 314.41 |
|
Adams Natural Resources Fund, Inc.
| 23.95 | 23.61 to 24.22 |
|
AECOM
| 96.84 | 95.45 to 97.43 |
|
Alamos Gold Inc.
| 43.64 | 41.46 to 43.65 |
|
Alexander & Baldwin, Inc.
| 20.73 | 20.70 to 20.75 |
|
Alexandria Real Estate Equities, Inc.
| 58.14 | 56.20 to 59.25 |
|
American Axle & Manufacturing Holdings, Inc.
| 8.04 | 7.98 to 8.23 |
|
Apache Corporation
| 25.83 | 25.41 to 26.10 |
|
Argan, Inc.
| 362.58 | 349.60 to 365.58 |
|
Aurora Cannabis Inc.
| 4.42 | 4.32 to 4.47 |
|
Barnes Group, Inc.
| 52.17 | 49.87 to 52.18 |
|
BlackRock Municipal Income Trust
| 10.08 | 10.04 to 10.10 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 11.35 | 11.28 to 11.37 |
|
Blackrock MuniYield Quality Fund III, Inc.
| 11.05 | 10.93 to 11.06 |
|
Cabot Corporation
| 71.56 | 71.13 to 72.25 |
|
Coeur Mining, Inc.
| 25.71 | 24.05 to 25.81 |
|
Constellium N.V.
| 22.69 | 22.59 to 23.01 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 9.59 | 9.42 to 9.70 |
|
Contura Energy, Inc.
| 27.52 | 27.00 to 27.59 |
|
Core Laboratories N.V.
| 19.67 | 19.47 to 19.96 |
|
Delek US Holdings, Inc.
| 28.21 | 27.50 to 28.35 |
|
Empire State Realty Trust, Inc.
| 6.66 | 6.52 to 6.67 |
|
Ennis, Inc.
| 19.31 | 19.15 to 19.44 |
|
Enterprise Products Partners L.P.
| 33.17 | 32.91 to 33.26 |
|
EOG Resources, Inc.
| 108.59 | 106.78 to 109.30 |
|
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 21.30 | 21.26 to 21.31 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.59 | 16.54 to 16.60 |
|
Flaherty & Crumrine Total Return Fund Inc
| 17.66 | 17.55 to 17.68 |
|
Flotek Industries, Inc.
| 17.54 | 17.21 to 17.98 |
|
Fortuna Silver Mines Inc.
| 11.57 | 11.09 to 11.64 |
|
Franco-Nevada Corporation
| 261.93 | 252.00 to 263.85 |
|
Frontline Ltd.
| 27.04 | 26.69 to 27.20 |
|
Gildan Activewear, Inc.
| 67.17 | 66.00 to 67.40 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.02 | 14.95 to 15.07 |
|
Iamgold Corporation
| 21.33 | 20.15 to 21.40 |
|
Invesco California Value Municipal Income Trust
| 11.03 | 10.97 to 11.08 |
|
Invesco Municipal Trust
| 9.62 | 9.51 to 9.62 |
|
Jabil Inc.
| 242.28 | 239.00 to 246.47 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.24 | 15.13 to 15.25 |
|
Maui Land & Pineapple Company, Inc.
| 17.05 | 16.81 to 17.15 |
|
MBIA, Inc.
| 6.45 | 6.31 to 6.52 |
|
McEwen Mining Inc.
| 27.97 | 26.33 to 28.15 |
|
Murphy Oil Corporation
| 31.81 | 30.79 to 31.83 |
|
Nuveen AMT-Free Quality Municipal Income Fund
| 11.57 | 11.48 to 11.58 |
|
Oil States International, Inc.
| 8.59 | 8.49 to 8.66 |
|
Osisko Gold Royalties Ltd
| 46.02 | 43.93 to 46.11 |
|
PBF Energy Inc.
| 33.04 | 32.16 to 33.32 |
|
Rogers Communication, Inc.
| 36.66 | 36.39 to 36.94 |
|
Seabridge Gold, Inc.
| 34.31 | 32.48 to 34.40 |
|
SEACOR Marine Holdings Inc.
| 6.77 | 6.47 to 6.93 |
|
Sequans Communications S.A.
| 5.23 | 4.91 to 5.23 |
|
Stanley Black & Decker, Inc.
| 28.71 | 28.65 to 28.76 |
|
Stantec Inc
| 100.92 | 100.54 to 101.81 |
|
Sun Communities, Inc.
| 127.04 | 124.93 to 128.37 |
|
SunTrust Banks, Inc.
| 8.75 | 8.22 to 9.09 |
|
Tapestry, Inc.
| 127.54 | 125.59 to 128.71 |
|
Teekay Corporation
| 9.76 | 9.64 to 9.91 |
|
Tootsie Roll Industries, Inc.
| 37.48 | 36.78 to 37.66 |
|
Tortoise Energy Infrastructure Corporation
| 43.68 | 42.93 to 43.78 |
|
UDR, Inc.
| 37.10 | 36.82 to 37.25 |
|
VAALCO Energy, Inc.
| 4.76 | 4.63 to 4.82 |
|
W.P. Carey Inc.
| 69.18 | 68.59 to 69.40 |
|
Warrior Met Coal, Inc.
| 92.38 | 90.46 to 93.00 |
|
Western Asset Bond Fund
| 11.10 | 11.06 to 11.10 |
|
Western Midstream Partners, LP
| 40.97 | 40.27 to 41.13 |
|
Wheaton Precious Metals Corp.
| 149.38 | 142.50 to 149.68 |
|
X Financial
| 5.85 | 5.58 to 5.87 |
