| Company | Close | Range |
|
Abeona Therapeutics Inc.
| 1.68 | 1.68 to 1.81 |
|
Addus HomeCare Corporation
| 87.90 | 87.89 to 91.16 |
|
Adobe Inc.
| 548.46 | 547.23 to 555.00 |
|
Aerpio Pharmaceuticals, Inc.
| 1.86 | 1.86 to 1.98 |
|
Aethlon Medical, Inc.
| 5.54 | 5.54 to 6.20 |
|
Air Transport Services Group, Inc
| 24.12 | 24.10 to 25.75 |
|
Alpha and Omega Semiconductor Limited
| 30.18 | 30.11 to 31.21 |
|
AmeriServ Financial Inc.
| 4.01 | 4.01 to 4.10 |
|
ANGI Homeservices Inc.
| 13.87 | 13.85 to 14.50 |
|
Aptose Biosciences, Inc.
| 3.50 | 3.50 to 3.80 |
|
Ares Capital Corporation
| 19.38 | 19.35 to 19.73 |
|
Arrow DWA Tactical ETF
| 13.35 | 13.34 to 13.50 |
|
Astec Industries, Inc.
| 62.15 | 62.00 to 65.17 |
|
Atara Biotherapeutics, Inc.
| 14.00 | 13.99 to 14.94 |
|
Athenex, Inc.
| 4.80 | 4.79 to 5.12 |
|
Atlantic American Corporation
| 4.21 | 4.20 to 4.41 |
|
Auburn National Bancorporation, Inc.
| 36.11 | 36.08 to 37.01 |
|
Avinger, Inc.
| 1.10 | 1.10 to 1.15 |
|
Aware, Inc.
| 3.93 | 3.93 to 4.01 |
|
AzurRx BioPharma, Inc.
| 0.86 | 0.86 to 0.89 |
|
Baidu, Inc.
| 186.30 | 186.10 to 190.11 |
|
Bank of the James Financial Group, Inc.
| 18.20 | 18.20 to 18.73 |
|
Barrick Gold Corporation
| 22.79 | 22.77 to 23.16 |
|
BeiGene, Ltd.
| 332.00 | 331.23 to 343.50 |
|
Biocept, Inc.
| 4.38 | 4.37 to 4.60 |
|
Borqs Technologies, Inc.
| 0.92 | 0.92 to 0.99 |
|
Bottomline Technologies, Inc.
| 37.26 | 37.25 to 38.23 |
|
Bridgford Foods Corporation
| 14.26 | 14.26 to 15.04 |
|
Calamos Global Dynamic Income Fund
| 10.77 | 10.77 to 10.99 |
|
Calithera Biosciences, Inc.
| 2.24 | 2.24 to 2.34 |
|
CareTrust REIT, Inc.
| 23.62 | 23.61 to 23.96 |
|
CDK Global, Inc.
| 52.20 | 52.10 to 53.18 |
|
Cellectar Biosciences, Inc.
| 1.31 | 1.31 to 1.36 |
|
Check-Cap Ltd.
| 0.22 | 0.22 to 0.23 |
|
Chicken Soup for the Soul Entertainment, Inc.
| 35.90 | 35.83 to 37.75 |
|
China SXT Pharmaceuticals, Inc.
| 1.41 | 1.41 to 1.58 |
|
CHS Inc
| 28.23 | 28.22 to 28.70 |
|
Citizens Community Bancorp, Inc.
| 13.52 | 13.52 to 13.89 |
|
Cleveland BioLabs, Inc.
| 5.20 | 5.19 to 5.43 |
|
CohBar, Inc.
| 1.30 | 1.30 to 1.40 |
|
Coherent, Inc.
| 266.29 | 266.29 to 270.11 |
|
Core-Mark Holding Company, Inc.
| 45.75 | 45.70 to 46.65 |
|
Corvus Pharmaceuticals, Inc.
| 2.74 | 2.74 to 2.87 |
|
Cree, Inc.
| 96.14 | 95.91 to 99.80 |
|
CYREN Ltd.
| 0.70 | 0.70 to 0.74 |
|
CytomX Therapeutics, Inc.
| 7.08 | 7.07 to 7.27 |
|
Deswell Industries, Inc.
| 4.66 | 4.65 to 4.77 |
|
Discovery, Inc.
| 30.07 | 30.05 to 31.53 |
|
Discovery, Inc.
| 28.31 | 28.26 to 29.59 |
|
Dolphin Entertainment, Inc.
| 8.64 | 8.63 to 9.62 |
|
Donegal Group, Inc.
| 14.10 | 14.10 to 14.70 |
|
Electrameccanica Vehicles Corp. Ltd.
| 4.10 | 4.10 to 4.35 |
|
Emclaire Financial Corp
| 27.58 | 27.58 to 27.97 |
|
Enterprise Bancorp Inc
| 33.73 | 33.73 to 34.16 |
|
Equinix, Inc.
| 809.00 | 807.03 to 826.28 |
|
Ericsson
| 12.93 | 12.91 to 13.12 |
|
Escalade, Incorporated
| 22.63 | 22.58 to 23.70 |
|
Fidelity D & D Bancorp, Inc.
| 55.31 | 55.31 to 56.46 |
|
First Trust Dow Jones International Internet ETF
| 44.95 | 44.90 to 45.75 |
|
First Trust India Nifty 50 Equal Weight ETF
| 45.75 | 45.75 to 46.30 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 63.09 | 62.97 to 64.90 |
|
First Trust Nasdaq Food & Beverage ETF
| 26.10 | 26.10 to 26.45 |
|
G1 Therapeutics, Inc.
| 21.85 | 21.80 to 22.87 |
|
Geron Corporation
| 1.39 | 1.39 to 1.46 |
|
Gilat Satellite Networks Ltd.
| 10.28 | 10.27 to 11.05 |
|
Gladstone Commercial Corporation
| 23.06 | 23.05 to 23.35 |
|
Glen Burnie Bancorp
| 11.89 | 11.89 to 12.02 |
|
Global X E-commerce ETF
| 33.62 | 33.56 to 34.10 |
|
Global X Social Media ETF
| 68.32 | 68.30 to 69.18 |
|
Golden Entertainment, Inc.
| 44.67 | 44.64 to 45.86 |
|
Golub Capital BDC, Inc.
| 15.40 | 15.39 to 15.70 |
|
GSE Systems, Inc.
| 1.75 | 1.75 to 1.87 |
|
Guardant Health, Inc.
| 117.69 | 117.66 to 123.90 |
|
Helius Medical Technologies, Inc.
| 14.52 | 14.52 to 15.79 |
|
Highway Holdings Limited
| 3.65 | 3.65 to 4.14 |
|
Hudson Global, Inc.
| 18.07 | 18.07 to 18.52 |
|
IAC/InterActiveCorp
| 149.27 | 149.22 to 154.20 |
|
IMAC Holdings, Inc.
| 0.51 | 0.51 to 0.57 |
|
ImmuCell Corporation
| 9.84 | 9.84 to 10.48 |
|
Innovative Solutions and Support, Inc.
| 5.99 | 5.99 to 6.15 |
|
Insulet Corporation
| 277.75 | 277.55 to 286.25 |
|
Integrated Media Technology Limited
| 4.55 | 4.55 to 4.81 |
|
Invesco DWA Technology Momentum ETF
| 143.79 | 143.77 to 145.84 |
|
Invesco Golden Dragon China ETF
| 58.40 | 58.40 to 59.68 |
|
Invesco Nasdaq Internet ETF
| 243.78 | 243.67 to 246.41 |
|
InVivo Therapeutics Holdings Corp.
| 0.71 | 0.71 to 0.77 |
|
iQIYI, Inc.
| 14.84 | 14.81 to 15.71 |
|
IRSA Propiedades Comerciales S.A.
| 10.90 | 10.90 to 11.49 |
|
iShares MSCI Turkey ETF
| 22.54 | 22.50 to 22.88 |
|
Kamada Ltd.
| 5.81 | 5.80 to 5.90 |
|
Liberty Broadband Corporation
| 156.97 | 156.93 to 159.60 |
|
Liberty Media Corporation
| 45.13 | 45.07 to 45.91 |
|
Liberty Media Corporation
| 44.93 | 44.86 to 45.73 |
|
LivePerson, Inc.
| 57.32 | 57.19 to 59.00 |
|
Logitech International S.A.
| 128.56 | 128.34 to 130.67 |
|
Loncar Cancer Immunotherapy ETF
| 30.62 | 30.62 to 31.12 |
|
Loncar China BioPharma ETF
| 45.13 | 45.10 to 45.66 |
|
Madrigal Pharmaceuticals, Inc.
| 105.49 | 105.40 to 108.04 |
|
Magic Software Enterprises Ltd.
| 15.35 | 15.35 to 15.74 |
|
Marin Software Incorporated
| 1.54 | 1.54 to 1.65 |
|
Medigus Ltd.
| 1.73 | 1.73 to 1.79 |
|
MEI Pharma, Inc.
| 3.09 | 3.09 to 3.31 |
|
Mercury Systems Inc
| 65.81 | 65.65 to 67.62 |
|
Microvision, Inc.
| 20.42 | 20.41 to 21.75 |
|
Midatech Pharma PLC
| 2.00 | 2.00 to 2.07 |
|
Monolithic Power Systems, Inc.
| 345.41 | 344.60 to 352.07 |
|
Monster Beverage Corporation
| 92.19 | 92.05 to 93.81 |
|
MorphoSys AG
| 19.52 | 19.52 to 19.94 |
|
Motus GI Holdings, Inc.
| 1.07 | 1.07 to 1.13 |
|
Nemaura Medical Inc.
| 12.27 | 12.25 to 12.99 |
|
Net 1 UEPS Technologies, Inc.
| 5.09 | 5.09 to 5.20 |
|
News Corporation
| 24.73 | 24.70 to 25.28 |
|
News Corporation
| 26.00 | 25.95 to 26.51 |
|
OFS Credit Company, Inc.
| 14.23 | 14.21 to 14.44 |
|
Ohio Valley Banc Corp.
| 23.20 | 23.20 to 23.56 |
|
ON Semiconductor Corporation
| 37.44 | 37.40 to 38.52 |
|
Orchard Therapeutics plc
| 4.85 | 4.84 to 5.19 |
|
Patriot National Bancorp Inc.
| 8.06 | 8.06 to 8.37 |
|
Pilgrim's Pride Corporation
| 22.49 | 22.47 to 23.29 |
|
Pingtan Marine Enterprise Ltd.
| 0.97 | 0.97 to 0.98 |
|
Playa Hotels & Resorts N.V.
| 7.72 | 7.72 to 7.93 |
|
PriceSmart, Inc.
| 92.19 | 92.01 to 94.00 |
|
Professional Diversity Network, Inc.
| 1.83 | 1.83 to 2.07 |
|
Prospect Capital Corporation
| 8.88 | 8.86 to 9.12 |
|
Pulse Biosciences, Inc
| 17.25 | 17.25 to 17.85 |
|
Purple Innovation, Inc.
| 27.50 | 27.44 to 28.74 |
|
Qorvo, Inc.
| 181.91 | 181.58 to 186.26 |
|
Quidel Corporation
| 111.00 | 110.82 to 115.51 |
|
R.R. Donnelley & Sons Company
| 6.18 | 6.17 to 6.48 |
|
Rimini Street, Inc.
| 6.65 | 6.64 to 6.95 |
|
Rush Enterprises, Inc.
| 40.59 | 40.59 to 41.24 |
|
Sanmina Corporation
| 40.41 | 40.39 to 42.00 |
|
Sapiens International Corporation N.V.
| 27.42 | 27.36 to 27.80 |
|
Sarepta Therapeutics, Inc.
| 83.14 | 83.01 to 90.00 |
|
Scholar Rock Holding Corporation
| 30.33 | 30.31 to 32.59 |
|
Seagate Technology PLC
| 93.94 | 93.77 to 95.70 |
|
Seanergy Maritime Holdings Corp
| 0.07 | 0.07 to 0.08 |
|
Seelos Therapeutics, Inc.
| 3.11 | 3.11 to 3.40 |
|
Sigma Labs, Inc.
| 0.37 | 0.37 to 0.39 |
|
SiNtx Technologies, Inc.
| 1.50 | 1.50 to 1.57 |
|
Sirius XM Holdings Inc.
| 6.63 | 6.62 to 6.78 |
|
Skyworks Solutions, Inc.
| 171.66 | 171.38 to 174.29 |
|
Sotherly Hotels Inc.
| 3.60 | 3.60 to 3.96 |
|
SPI Energy Co., Ltd.
| 6.56 | 6.55 to 6.80 |
|
Synalloy Corporation
| 10.85 | 10.85 to 11.22 |
|
Tenable Holdings, Inc.
| 42.90 | 42.86 to 43.99 |
|
Tesla, Inc.
| 599.36 | 598.23 to 616.79 |
|
TESSCO Technologies Incorporated
| 7.41 | 7.40 to 7.66 |
|
Texas Roadhouse, Inc.
| 95.65 | 95.46 to 97.78 |
|
TORM plc
| 8.86 | 8.84 to 9.03 |
|
U.S. Energy Corp.
| 4.29 | 4.29 to 4.67 |
|
Unity Biotechnology, Inc.
| 4.46 | 4.45 to 4.75 |
|
VanEck Vectors Biotech ETF
| 194.51 | 194.18 to 197.20 |
|
Vanguard Russell 2000 Growth ETF
| 221.31 | 221.28 to 223.77 |
|
ViaSat, Inc.
| 47.80 | 47.69 to 49.92 |
|
Waitr Holdings Inc.
| 2.08 | 2.08 to 2.17 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 65.05 | 65.05 to 65.71 |
|
Yandex N.V.
| 68.09 | 68.02 to 70.45 |
|
Yield10 Bioscience, Inc.
| 8.31 | 8.31 to 8.96 |
|
Zillow Group, Inc.
| 109.28 | 109.07 to 113.09 |
|
Zillow Group, Inc.
| 111.21 | 111.06 to 116.37 |
|
Zscaler, Inc.
| 207.39 | 206.91 to 213.54 |
|
Agree Realty Corporation
| 70.49 | 70.41 to 72.07 |
|
Algonquin Power & Utilities Corp.
| 16.08 | 16.07 to 16.25 |
|
Alibaba Group Holding Limited
| 210.06 | 209.64 to 214.49 |
|
AllianzGI Diversified Income & Convertible Fund
| 33.33 | 33.30 to 33.81 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 14.72 | 14.71 to 14.87 |
|
American Homes 4 Rent
| 38.66 | 38.65 to 39.24 |
|
Americold Realty Trust
| 38.61 | 38.60 to 39.37 |
|
Apartment Investment and Management Company
| 7.56 | 7.55 to 7.74 |
|
ARMOUR Residential REIT, Inc.
| 11.55 | 11.53 to 11.87 |
|
Autohome Inc.
| 65.79 | 65.67 to 69.95 |
|
Berry Global Group, Inc.
| 65.82 | 65.73 to 66.74 |
|
Big Lots, Inc.
| 64.97 | 64.96 to 66.69 |
|
BJ's Wholesale Club Holdings, Inc.
| 47.35 | 47.26 to 48.30 |
|
BlackRock Resources
| 9.98 | 9.96 to 10.08 |
|
Brandywine Realty Trust
| 14.72 | 14.72 to 14.98 |
|
Brinker International, Inc.
| 57.25 | 57.22 to 59.94 |
|
Brookfield Renewable Partners L.P.
| 39.46 | 39.45 to 40.40 |
|
BWX Technologies, Inc.
| 63.65 | 63.64 to 64.91 |
|
Cannae Holdings, Inc.
| 34.10 | 34.06 to 34.87 |
|
Cantel Medical Corp.
| 80.37 | 80.37 to 81.74 |
|
Capital Trust, Inc.
| 33.16 | 33.15 to 33.88 |
|
Catalent, Inc.
| 108.47 | 108.36 to 109.82 |
|
CNFinance Holdings Limited
| 3.11 | 3.11 to 3.31 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 26.90 | 26.85 to 27.36 |
|
Columbia Property Trust, Inc.
| 18.19 | 18.16 to 18.64 |
|
Comcast Corporation
| 63.07 | 63.07 to 64.79 |
|
Community Healthcare Trust Incorporated
| 50.35 | 50.26 to 51.34 |
|
CooTek (Cayman) Inc.
| 1.76 | 1.76 to 1.82 |
|
Cousins Properties Incorporated
| 39.12 | 39.05 to 39.83 |
|
Credicorp Ltd.
| 120.34 | 120.20 to 123.49 |
|
Digital Realty Trust, Inc.
| 159.37 | 159.27 to 162.44 |
|
Dine Brands Global, Inc.
| 90.94 | 90.74 to 92.82 |
|
Douglas Emmett, Inc.
| 35.98 | 35.97 to 36.69 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 14.79 | 14.78 to 15.08 |
|
Ellington Financial Inc.
| 19.12 | 19.09 to 19.44 |
|
Ellington Residential Mortgage REIT
| 12.79 | 12.79 to 13.19 |
|
Empire State Realty Trust, Inc.
| 12.65 | 12.65 to 12.83 |
|
Equity Lifestyle Properties, Inc.
| 75.30 | 75.30 to 76.39 |
|
Equity Residential
| 79.71 | 79.66 to 80.85 |
|
First Trust
| 20.28 | 20.24 to 20.51 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.27 | 4.26 to 4.32 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 6.46 | 6.46 to 6.56 |
|
Global Medical REIT Inc.
| 15.70 | 15.68 to 15.98 |
|
Granite Real Estate Inc.
| 67.96 | 67.86 to 69.40 |
|
Gray Television, Inc.
| 21.07 | 21.07 to 22.25 |
|
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 52.86 | 52.75 to 53.82 |
|
Healthcare Realty Trust Incorporated
| 31.69 | 31.68 to 32.34 |
|
Healthcare Trust of America, Inc.
| 29.07 | 29.06 to 29.54 |
|
Highwoods Properties, Inc.
| 47.78 | 47.75 to 48.98 |
|
Horizon Global Corporation
| 9.44 | 9.44 to 9.89 |
|
Hudson Pacific Properties, Inc.
| 29.67 | 29.63 to 30.35 |
|
Imax Corporation
| 21.83 | 21.82 to 22.47 |
|
Independence Realty Trust, Inc.
| 18.46 | 18.45 to 18.69 |
|
Industrias Bachoco, S.A. de C.V.
| 44.75 | 44.71 to 45.27 |
|
Infosys Limited
| 20.23 | 20.21 to 20.64 |
|
Invesco Trust for Investment Grade New York Municipal
| 13.60 | 13.60 to 13.80 |
|
Invitation Homes Inc.
| 37.42 | 37.41 to 37.92 |
|
J. Alexander's Holdings, Inc.
| 11.54 | 11.53 to 11.79 |
|
J.M. Smucker Company (The)
| 134.78 | 134.58 to 136.47 |
|
JBG SMITH Properties
| 34.16 | 34.12 to 34.86 |
|
John Hancock Pfd Income Fund II
| 21.22 | 21.22 to 21.75 |
|
John Hancock Preferred Income Fund
| 21.15 | 21.15 to 21.65 |
|
John Hancock Premium Dividend Fund
| 17.15 | 17.15 to 17.36 |
|
Jones Lang LaSalle Incorporated
| 206.43 | 206.17 to 210.76 |
|
Lamb Weston Holdings, Inc.
| 82.60 | 82.57 to 83.97 |
|
Lexington Realty Trust
| 12.82 | 12.81 to 13.03 |
|
Macquarie Infrastructure Corporation
| 38.60 | 38.55 to 39.19 |
|
Madison Covered Call & Equity Strategy Fund
| 8.16 | 8.16 to 8.31 |
|
Maximus, Inc.
| 92.73 | 92.68 to 93.74 |
|
Mechel PAO
| 2.12 | 2.12 to 2.24 |
|
Medical Properties Trust, Inc.
| 21.27 | 21.23 to 21.99 |
|
Mesa Royalty Trust
| 5.90 | 5.90 to 6.13 |
|
MFS Special Value Trust
| 6.65 | 6.64 to 6.81 |
|
Myovant Sciences Ltd.
| 20.80 | 20.76 to 21.70 |
|
Nam Tai Property Inc.
| 30.87 | 30.87 to 34.12 |
|
National Retail Properties
| 48.91 | 48.87 to 50.05 |
|
NIO Inc.
| 45.15 | 45.04 to 46.38 |
|
Nokia Corporation
| 5.29 | 5.28 to 5.44 |
|
Nuveen Mortgage Opportunity Term Fund
| 20.66 | 20.62 to 21.09 |
|
Omega Healthcare Investors, Inc.
| 37.07 | 37.06 to 37.90 |
|
Overseas Shipholding Group, Inc.
| 2.18 | 2.18 to 2.25 |
|
Paramount Group, Inc.
| 11.14 | 11.12 to 11.37 |
|
Paycom Software, Inc.
| 335.15 | 334.87 to 342.19 |
|
Performance Food Group Company
| 49.95 | 49.91 to 51.51 |
|
Phoenix New Media Limited
| 1.62 | 1.62 to 1.67 |
|
Physicians Realty Trust
| 19.31 | 19.29 to 19.59 |
|
PIMCO Income Strategy Fund
| 12.41 | 12.38 to 12.74 |
|
Planet Fitness, Inc.
| 74.58 | 74.48 to 76.24 |
|
PlayAGS, Inc.
| 10.31 | 10.29 to 10.63 |
|
PPlus Trust
| 24.05 | 24.05 to 24.38 |
|
Prologis, Inc.
| 123.14 | 123.05 to 125.92 |
|
Realty Income Corporation
| 69.61 | 69.60 to 70.59 |
|
Revlon, Inc.
| 15.68 | 15.67 to 16.05 |
|
Salesforce.com Inc
| 242.58 | 242.01 to 245.35 |
|
Sherwin-Williams Company (The)
| 271.62 | 271.12 to 274.92 |
|
Snap-On Incorporated
| 231.09 | 230.72 to 235.95 |
|
Spirit Realty Capital, Inc.
| 49.60 | 49.49 to 50.45 |
|
Stag Industrial, Inc.
| 38.63 | 38.55 to 39.44 |
|
Stone Harbor Emerging Markets Income Fund
| 8.50 | 8.49 to 8.59 |
|
STORE Capital Corporation
| 35.38 | 35.37 to 36.35 |
|
STRATS Trust
| 23.58 | 23.58 to 24.00 |
|
Sun Communities, Inc.
| 174.68 | 174.58 to 177.39 |
|
Sunlands Online Education Group
| 0.96 | 0.96 to 0.99 |
|
TCF Financial Corporation
| 45.18 | 45.15 to 46.45 |
|
Tri Continental Corporation
| 34.18 | 34.12 to 34.65 |
|
TriplePoint Venture Growth BDC Corp.
| 15.61 | 15.60 to 15.98 |
|
Turning Point Brands, Inc.
| 44.79 | 44.76 to 45.76 |
|
Twitter, Inc.
| 60.23 | 60.19 to 61.32 |
|
Tyler Technologies, Inc.
| 428.75 | 427.87 to 439.39 |
|
Tyson Foods, Inc.
| 75.72 | 75.65 to 77.76 |
|
United Microelectronics Corporation
| 9.56 | 9.54 to 9.80 |
|
US Foods Holding Corp.
| 38.54 | 38.50 to 39.42 |
|
Ventas, Inc.
| 58.44 | 58.37 to 59.75 |
|
VEREIT Inc.
| 48.22 | 48.22 to 49.00 |
|
Vmware, Inc.
| 158.95 | 158.58 to 160.87 |
|
Walt Disney Company (The)
| 175.86 | 175.62 to 178.70 |
|
Weingarten Realty Investors
| 32.70 | 32.65 to 33.34 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.84 | 5.83 to 5.95 |
|
Welltower Inc.
| 81.16 | 81.11 to 82.39 |
|
Yext, Inc.
| 13.91 | 13.89 to 14.98 |
|
Zendesk, Inc.
| 137.86 | 137.63 to 140.95 |
