| Company | Close | Range |
|
Aceto Corporation
| 0.52 | 0.49 to 0.52 |
|
Akari Therapeutics Plc
| 0.27 | 0.25 to 0.27 |
|
Alnylam Pharmaceuticals, Inc.
| 400.69 | 395.05 to 401.47 |
|
ANI Pharmaceuticals, Inc.
| 82.18 | 80.42 to 82.36 |
|
Anixa Biosciences, Inc.
| 3.42 | 3.26 to 3.42 |
|
Apellis Pharmaceuticals, Inc.
| 25.16 | 24.74 to 25.20 |
|
Arsanis, Inc.
| 0.57 | 0.50 to 0.57 |
|
Assembly Biosciences, Inc.
| 34.00 | 32.36 to 34.03 |
|
BeyondSpring, Inc.
| 1.92 | 1.83 to 1.92 |
|
Bridgeline Digital, Inc.
| 0.96 | 0.94 to 0.96 |
|
Brighthouse Financial, Inc.
| 16.60 | 16.40 to 16.62 |
|
CBAK Energy Technology, Inc.
| 0.89 | 0.88 to 0.89 |
|
Cellectar Biosciences, Inc.
| 2.76 | 2.63 to 2.76 |
|
Century Aluminum Company
| 39.31 | 38.42 to 39.40 |
|
Charter Communications, Inc.
| 208.46 | 205.00 to 208.66 |
|
ClearSign Combustion Corporation
| 0.63 | 0.59 to 0.63 |
|
Coda Octopus Group, Inc.
| 9.54 | 9.15 to 9.54 |
|
Collegium Pharmaceutical, Inc.
| 49.58 | 48.50 to 49.59 |
|
Curis, Inc.
| 1.05 | 1.02 to 1.05 |
|
DENTSPLY SIRONA Inc.
| 11.22 | 11.05 to 11.23 |
|
Destination XL Group, Inc.
| 0.93 | 0.86 to 0.93 |
|
Digimarc Corporation
| 7.00 | 6.65 to 7.00 |
|
El Pollo Loco Holdings, Inc.
| 10.73 | 10.57 to 10.75 |
|
Enphase Energy, Inc.
| 32.85 | 32.02 to 32.87 |
|
Etsy, Inc.
| 55.97 | 54.46 to 55.97 |
|
FibroGen, Inc
| 8.59 | 8.38 to 8.59 |
|
Fidus Investment Corporation
| 19.03 | 18.73 to 19.06 |
|
G. Willi-Food International, Ltd.
| 28.90 | 28.06 to 28.96 |
|
Geron Corporation
| 1.40 | 1.32 to 1.40 |
|
Gyrodyne , LLC
| 9.38 | 9.01 to 9.38 |
|
Hovnanian Enterprises Inc
| 20.45 | 20.00 to 20.45 |
|
Iconix Brand Group, Inc.
| 0.71 | 0.69 to 0.71 |
|
Integrated Media Technology Limited
| 0.64 | 0.60 to 0.64 |
|
Intel Corporation
| 36.16 | 34.95 to 36.18 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 15.35 | 15.15 to 15.35 |
|
Isramco, Inc.
| 12.40 | 11.86 to 12.40 |
|
Jaguar Health, Inc.
| 1.13 | 1.07 to 1.13 |
|
Kelly Services, Inc.
| 9.07 | 8.55 to 9.07 |
|
Kforce, Inc.
| 31.01 | 30.39 to 31.06 |
|
Lam Research Corporation
| 177.33 | 175.20 to 177.56 |
|
LendingTree, Inc.
| 54.12 | 52.53 to 54.22 |
|
Liberty Broadband Corporation
| 48.45 | 47.72 to 48.54 |
|
Live Ventures Incorporated
| 16.25 | 15.75 to 16.25 |
|
Loop Industries, Inc.
| 0.99 | 0.96 to 0.99 |
|
Marathon Patent Group, Inc.
| 9.94 | 9.69 to 9.94 |
|
Medpace Holdings, Inc.
| 571.86 | 564.76 to 572.87 |
|
MeiraGTx Holdings plc
| 8.27 | 7.77 to 8.28 |
|
Melco Resorts & Entertainment Limited
| 7.88 | 7.71 to 7.89 |
|
Moderna, Inc.
| 32.75 | 32.14 to 32.79 |
|
Monro, Inc.
| 20.77 | 20.29 to 20.80 |
|
National Beverage Corp.
| 32.25 | 31.71 to 32.27 |
|
NCS Multistage Holdings, Inc.
| 41.39 | 39.40 to 41.39 |
|
Noodles & Company
| 0.65 | 0.61 to 0.65 |
|
Northeast Bancorp
| 107.80 | 106.01 to 107.88 |
|
Oxbridge Re Holdings Limited
| 0.26 | 0.20 to 0.26 |
|
PayPal Holdings, Inc.
| 60.04 | 59.31 to 60.15 |
|
PennantPark Investment Corporation
| 5.87 | 5.78 to 5.87 |
|
Phio Pharmaceuticals Corp.
| 1.05 | 1.02 to 1.05 |
|
Pioneer Power Solutions, Inc.
| 4.05 | 3.84 to 4.05 |
|
Priority Technology Holdings, Inc.
| 5.59 | 5.50 to 5.60 |
|
ProLung, Inc.
| 2.28 | 2.19 to 2.28 |
|
Quest Resource Holding Corporation
| 2.02 | 1.91 to 2.02 |
|
Reading International Inc
| 1.07 | 1.02 to 1.07 |
|
Reading International Inc
| 11.30 | 11.00 to 11.30 |
|
Rockwell Medical, Inc.
| 0.81 | 0.78 to 0.81 |
|
Sangamo Therapeutics, Inc.
| 0.45 | 0.43 to 0.45 |
|
Shoe Carnival, Inc.
| 18.24 | 17.86 to 18.28 |
|
Sirius XM Holdings Inc.
| 20.67 | 20.40 to 20.70 |
|
Superior Group of Companies, Inc.
| 10.09 | 9.96 to 10.11 |
|
Texas Roadhouse, Inc.
| 170.80 | 167.26 to 171.19 |
|
TG Therapeutics, Inc.
| 31.07 | 30.54 to 31.11 |
|
The Kraft Heinz Company
| 24.02 | 23.64 to 24.05 |
|
The ONE Group Hospitality, Inc.
| 1.81 | 1.78 to 1.81 |
|
The Trade Desk, Inc.
| 38.12 | 37.17 to 38.14 |
|
Tractor Supply Company
| 51.65 | 51.00 to 51.68 |
|
TTEC Holdings, Inc.
| 3.62 | 3.48 to 3.62 |
|
Urban Outfitters, Inc.
| 78.19 | 76.95 to 78.34 |
|
UTStarcom Holdings Corp
| 2.57 | 2.47 to 2.57 |
|
Wingstop Inc.
| 254.32 | 249.16 to 254.57 |
|
Acadia Realty Trust
| 20.93 | 20.57 to 20.95 |
|
Albemarle Corporation
| 148.51 | 143.52 to 148.51 |
|
Alexandria Real Estate Equities, Inc.
| 48.76 | 47.64 to 48.84 |
|
American Assets Trust, Inc.
| 18.84 | 18.60 to 18.87 |
|
Americold Realty Trust
| 12.57 | 12.23 to 12.58 |
|
Annaly Capital Management Inc
| 23.23 | 22.99 to 23.24 |
|
Apple Hospitality REIT, Inc.
| 12.09 | 11.91 to 12.09 |
|
Arbor Realty Trust
| 7.93 | 7.69 to 7.93 |
|
Arcus Biosciences, Inc.
| 23.12 | 22.53 to 23.16 |
|
AT&T Inc.
| 24.66 | 24.37 to 24.71 |
|
B&G Foods, Inc.
| 4.54 | 4.41 to 4.55 |
|
BalckRock Taxable Municipal Bond Trust
| 16.77 | 16.49 to 16.77 |
|
Banco Santander Chile
| 31.33 | 30.94 to 31.35 |
|
Barings BDC, Inc.
| 8.85 | 8.72 to 8.87 |
|
BCE, Inc.
| 23.01 | 22.68 to 23.05 |
|
Biohaven Pharmaceutical Holding Company Ltd.
| 10.81 | 10.46 to 10.82 |
|
Boot Barn Holdings, Inc.
| 189.28 | 185.80 to 189.58 |
|
Brown & Brown, Inc.
| 80.82 | 79.65 to 80.94 |
|
Brown Forman Corporation
| 26.73 | 26.33 to 26.78 |
|
Campbell Soup Company
| 28.02 | 27.70 to 28.06 |
|
Camping World Holdings, Inc.
| 10.23 | 9.98 to 10.24 |
|
Cars.com Inc.
| 12.66 | 12.51 to 12.69 |
|
CBL & Associates Properties, Inc.
| 37.10 | 36.37 to 37.19 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.30 | 4.25 to 4.30 |
|
Chemours Company (The)
| 12.00 | 11.69 to 12.02 |
|
CubeSmart
| 35.84 | 35.25 to 35.91 |
|
CVS Health Corporation
| 79.12 | 78.12 to 79.25 |
|
Dominion Energy, Inc.
| 59.01 | 58.13 to 59.01 |
|
Douglas Emmett, Inc.
| 11.19 | 11.02 to 11.20 |
|
Energizer Holdings, Inc.
| 17.44 | 17.01 to 17.45 |
|
Enova International, Inc.
| 164.67 | 162.58 to 164.93 |
|
Federal Agricultural Mortgage Corporation
| 178.18 | 175.04 to 178.43 |
|
Federal Realty Investment Trust
| 102.33 | 101.10 to 102.55 |
|
First Industrial Realty Trust, Inc.
| 58.42 | 57.35 to 58.55 |
|
Gamestop Corporation
| 21.53 | 21.23 to 21.57 |
|
Genesco Inc.
| 23.31 | 21.93 to 23.33 |
|
Getty Realty Corporation
| 28.17 | 27.83 to 28.19 |
|
Goldman Sachs Group, Inc. (The)
| 910.78 | 898.70 to 911.88 |
|
Grupo Aval Acciones y Valores S.A.
| 4.27 | 4.18 to 4.27 |
|
Hanesbrands Inc.
| 6.65 | 6.45 to 6.65 |
|
Insperity, Inc.
| 38.44 | 37.61 to 38.44 |
|
J.M. Smucker Company (The)
| 99.22 | 97.70 to 99.37 |
|
James Hardie Industries plc.
| 20.93 | 20.66 to 20.98 |
|
JBG SMITH Properties
| 17.07 | 16.77 to 17.11 |
|
KB Home
| 57.42 | 56.25 to 57.50 |
|
Kohl's Corporation
| 21.60 | 21.25 to 21.64 |
|
Koppers Holdings Inc.
| 27.25 | 26.88 to 27.29 |
|
KT Corporation
| 19.03 | 18.78 to 19.06 |
|
LG Display Co., Ltd.
| 4.27 | 4.19 to 4.27 |
|
Liberty All-Star Equity Fund
| 6.32 | 6.25 to 6.32 |
|
Lithium Americas Corp.
| 4.86 | 4.68 to 4.86 |
|
Mednax, Inc
| 21.78 | 21.38 to 21.82 |
|
Mesa Royalty Trust
| 4.28 | 4.03 to 4.28 |
|
Miller Industries, Inc.
| 38.50 | 37.39 to 38.54 |
|
Nabors Industries Ltd.
| 52.94 | 51.66 to 52.99 |
|
Navigant Consulting, Inc.
| 1.36 | 1.29 to 1.36 |
|
Nuveen Missouri Quality Municipal Income Fund
| 11.83 | 11.34 to 11.83 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 12.65 | 12.41 to 12.66 |
|
Omnicom Group Inc.
| 79.95 | 78.84 to 80.04 |
|
Park Hotels & Resorts Inc.
| 10.87 | 10.68 to 10.87 |
|
Phoenix New Media Limited
| 2.02 | 1.95 to 2.02 |
|
Physicians Realty Trust
| 16.03 | 15.74 to 16.05 |
|
Procter & Gamble Company (The)
| 144.49 | 142.83 to 144.74 |
|
PT Telekomunikasi Indonesia, Tbk
| 21.09 | 20.81 to 21.12 |
|
Public Storage
| 262.08 | 258.62 to 262.32 |
|
PVH Corp.
| 68.91 | 67.78 to 69.02 |
|
Rayonier Advanced Materials Inc.
| 5.84 | 5.73 to 5.85 |
|
Regis Corporation
| 28.06 | 27.71 to 28.06 |
|
Safehold Inc.
| 13.66 | 13.43 to 13.68 |
|
Saul Centers, Inc.
| 31.56 | 31.05 to 31.60 |
|
Shinhan Financial Group Co Ltd
| 54.14 | 53.32 to 54.26 |
|
Signet Jewelers Limited
| 87.01 | 84.89 to 87.22 |
|
SK Telecom Co., Ltd.
| 20.31 | 20.10 to 20.33 |
|
Spotify Technology S.A.
| 586.57 | 576.31 to 587.91 |
|
Summit Hotel Properties, Inc.
| 4.91 | 4.80 to 4.92 |
|
Target Corporation
| 96.53 | 94.18 to 96.60 |
|
Taylor Morrison Home Corporation
| 59.49 | 58.54 to 59.59 |
|
Team, Inc.
| 14.34 | 13.19 to 14.37 |
|
Telefonica Brasil S.A.
| 11.73 | 11.61 to 11.74 |
|
The Central and Eastern Europe Fund, Inc.
| 17.30 | 16.90 to 17.30 |
|
Toll Brothers, Inc.
| 139.58 | 137.55 to 139.74 |
|
Transcontinental Realty Investors, Inc.
| 57.20 | 56.59 to 57.20 |
|
TRI Pointe Group, Inc.
| 32.01 | 31.62 to 32.07 |
|
UNITIL Corporation
| 48.69 | 48.10 to 48.78 |
|
USANA Health Sciences, Inc.
| 20.00 | 19.52 to 20.03 |
|
Valvoline Inc.
| 30.32 | 29.67 to 30.38 |
|
Walt Disney Company (The)
| 114.48 | 112.80 to 114.53 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.53 | 16.35 to 16.54 |
|
Western Union Company (The)
| 9.35 | 9.21 to 9.35 |
|
Zoetis Inc.
| 125.49 | 123.06 to 125.69 |
