| Company | Close | Range |
|
AGNC Investment Corp.
| 17.07 | 16.98 to 17.14 |
|
Air Transport Services Group, Inc
| 23.27 | 22.90 to 23.40 |
|
Akoustis Technologies, Inc.
| 10.73 | 10.50 to 10.86 |
|
Albireo Pharma, Inc.
| 35.53 | 34.29 to 35.62 |
|
Allakos Inc.
| 91.24 | 89.23 to 92.32 |
|
Alpha and Omega Semiconductor Limited
| 28.27 | 27.91 to 28.58 |
|
Alpine Immune Sciences, Inc.
| 9.29 | 9.00 to 9.48 |
|
Amalgamated Bank
| 15.21 | 15.12 to 15.31 |
|
American Airlines Group, Inc.
| 22.20 | 22.08 to 22.33 |
|
Appian Corporation
| 133.00 | 129.50 to 138.19 |
|
Aptinyx Inc.
| 2.89 | 2.84 to 2.95 |
|
Arena Pharmaceuticals, Inc.
| 67.21 | 65.50 to 67.57 |
|
Art's-Way Manufacturing Co., Inc.
| 3.21 | 3.17 to 3.25 |
|
Arvinas, Inc.
| 75.95 | 74.20 to 76.15 |
|
Assertio Therapeutics, Inc.
| 1.59 | 1.54 to 1.62 |
|
Atomera Incorporated
| 25.02 | 24.71 to 25.50 |
|
Auris Medical Holding AG
| 3.51 | 3.38 to 3.56 |
|
Aviat Networks, Inc.
| 33.89 | 32.45 to 34.92 |
|
Bank of the James Financial Group, Inc.
| 19.99 | 19.58 to 20.66 |
|
Bel Fuse Inc.
| 14.02 | 13.90 to 14.04 |
|
BioLineRx Ltd.
| 2.70 | 2.66 to 2.72 |
|
Brighthouse Financial, Inc.
| 44.27 | 44.16 to 44.90 |
|
Caladrius Biosciences, Inc.
| 1.57 | 1.54 to 1.60 |
|
China Automotive Systems, Inc.
| 4.86 | 4.73 to 4.88 |
|
Compugen Ltd.
| 7.78 | 7.69 to 7.88 |
|
Computer Programs and Systems, Inc.
| 33.24 | 32.94 to 33.65 |
|
CRA International,Inc.
| 86.06 | 85.12 to 87.57 |
|
Cresud S.A.C.I.F. y A.
| 6.26 | 6.14 to 6.35 |
|
Cytosorbents Corporation
| 7.77 | 7.55 to 7.77 |
|
DAVIDsTEA Inc.
| 4.58 | 4.50 to 4.78 |
|
Denali Therapeutics Inc.
| 71.03 | 69.39 to 71.50 |
|
Discovery, Inc.
| 27.81 | 27.73 to 28.30 |
|
DMC Global Inc.
| 56.91 | 56.40 to 57.88 |
|
Eton Pharmaceuticals, Inc.
| 5.91 | 5.72 to 6.10 |
|
Eyenovia, Inc.
| 5.42 | 5.30 to 5.43 |
|
EZCORP, Inc.
| 6.73 | 6.71 to 6.82 |
|
FirstCash, Inc.
| 79.61 | 78.90 to 80.07 |
|
Flexsteel Industries, Inc.
| 43.17 | 42.91 to 43.68 |
|
FormFactor, Inc.
| 33.68 | 33.34 to 33.91 |
|
Gencor Industries Inc.
| 11.90 | 11.83 to 12.00 |
|
Grand Canyon Education, Inc.
| 88.90 | 88.49 to 89.72 |
|
Harvest Capital Credit Corporation
| 25.32 | 25.26 to 25.32 |
|
Haynes International, Inc.
| 35.41 | 35.23 to 35.89 |
|
HF Foods Group Inc.
| 5.54 | 5.40 to 5.56 |
|
Homology Medicines, Inc.
| 7.11 | 6.98 to 7.16 |
|
ICU Medical, Inc.
| 207.25 | 204.01 to 207.98 |
|
Intercept Pharmaceuticals, Inc.
| 20.78 | 20.21 to 20.99 |
|
Iteris, Inc.
| 6.81 | 6.59 to 6.87 |
|
Johnson Outdoors Inc.
| 119.19 | 117.08 to 120.00 |
|
Kazia Therapeutics Limited
| 9.80 | 9.75 to 9.98 |
|
Lantronix, Inc.
| 5.22 | 5.09 to 5.25 |
|
Legacy Housing Corporation
| 17.37 | 17.06 to 17.52 |
|
LogicBio Therapeutics, Inc.
| 4.10 | 4.00 to 4.14 |
|
Marchex, Inc.
| 2.88 | 2.83 to 2.91 |
|
Marine Petroleum Trust
| 4.84 | 4.79 to 5.00 |
|
Marinus Pharmaceuticals, Inc.
| 18.49 | 18.20 to 18.93 |
|
Midatech Pharma PLC
| 2.30 | 2.27 to 2.49 |
|
Molecular Templates, Inc.
| 8.39 | 8.21 to 8.48 |
|
NetEase, Inc.
| 106.53 | 106.26 to 108.91 |
|
Otonomy, Inc.
| 2.25 | 2.20 to 2.26 |
|
Patriot Transportation Holding, Inc.
| 11.37 | 11.11 to 11.40 |
|
PAVmed Inc.
| 2.52 | 2.37 to 2.56 |
|
PC-Tel, Inc.
| 6.48 | 6.43 to 6.56 |
|
Phibro Animal Health Corporation
| 28.70 | 28.29 to 28.83 |
|
Prothena Corporation plc
| 48.11 | 45.41 to 49.73 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 46.37 | 46.07 to 46.74 |
|
RealNetworks, Inc.
| 2.34 | 2.28 to 2.44 |
|
Recro Pharma, Inc.
| 2.04 | 1.98 to 2.04 |
|
Regency Centers Corporation
| 64.82 | 64.44 to 65.33 |
|
Republic Bancorp, Inc.
| 46.47 | 46.25 to 46.85 |
|
Retail Opportunity Investments Corp.
| 17.90 | 17.72 to 18.03 |
|
Rhythm Pharmaceuticals, Inc.
| 20.82 | 20.09 to 21.13 |
|
Rush Enterprises, Inc.
| 42.19 | 41.34 to 42.77 |
|
Sage Therapeutics, Inc.
| 56.38 | 55.25 to 57.26 |
|
Savara, Inc.
| 1.72 | 1.70 to 1.75 |
|
Sientra, Inc.
| 7.36 | 7.23 to 7.45 |
|
Sotherly Hotels Inc.
| 3.30 | 3.26 to 3.36 |
|
Strategic Education, Inc.
| 77.57 | 76.68 to 78.50 |
|
Strattec Security Corporation
| 45.75 | 45.00 to 46.15 |
|
Tellurian Inc.
| 4.22 | 4.16 to 4.40 |
|
The Bank of Princeton
| 28.23 | 28.17 to 28.62 |
|
Tiptree Inc.
| 9.74 | 9.64 to 9.76 |
|
TRACON Pharmaceuticals, Inc.
| 6.56 | 6.43 to 6.69 |
|
TriState Capital Holdings, Inc.
| 21.16 | 21.05 to 21.38 |
|
U.S. Energy Corp.
| 4.69 | 4.55 to 4.96 |
|
U.S. Gold Corp.
| 10.92 | 10.81 to 11.08 |
|
United Security Bancshares
| 8.01 | 7.93 to 8.19 |
|
Univest Financial Corporation
| 26.79 | 26.53 to 27.07 |
|
VOXX International Corporation
| 13.68 | 13.38 to 13.82 |
|
Voyager Therapeutics, Inc.
| 4.38 | 4.24 to 4.47 |
|
Aberdeen Global Premier Properties Fund
| 6.29 | 6.26 to 6.34 |
|
Affiliated Managers Group, Inc.
| 152.56 | 151.98 to 153.78 |
|
BlackRock Credit Allocation Income Trust
| 15.26 | 15.15 to 15.28 |
|
Boston Properties, Inc.
| 118.72 | 117.63 to 119.63 |
|
Brixmor Property Group Inc.
| 23.04 | 22.89 to 23.40 |
|
Carnival Corporation
| 28.15 | 28.02 to 28.49 |
|
CBRE Clarion Global Real Estate Income Fund
| 8.83 | 8.79 to 8.89 |
|
China Green Agriculture, Inc.
| 10.18 | 9.98 to 10.44 |
|
Civeo Corporation
| 17.30 | 17.20 to 17.38 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 26.29 | 26.17 to 26.31 |
|
Cushing MLP & Infrastructure Total Return Fund
| 29.91 | 29.87 to 30.31 |
|
Douglas Emmett, Inc.
| 35.00 | 34.72 to 35.12 |
|
Earthstone Energy, Inc.
| 11.31 | 11.12 to 11.66 |
|
Ellington Residential Mortgage REIT
| 12.56 | 12.41 to 12.70 |
|
Enova International, Inc.
| 34.45 | 34.15 to 34.88 |
|
Federal Realty Investment Trust
| 118.85 | 117.67 to 119.59 |
|
First Trust Senior Floating Rate Income Fund II
| 12.52 | 12.50 to 12.73 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 182.60 | 179.57 to 185.45 |
|
Host Hotels & Resorts, Inc.
| 17.61 | 17.57 to 17.88 |
|
HP Inc.
| 29.20 | 28.96 to 29.51 |
|
Ingersoll-Rand plc (Ireland)
| 46.81 | 46.32 to 47.04 |
|
Interpublic Group of Companies, Inc. (The)
| 32.04 | 31.91 to 32.29 |
|
Israel Chemicals Shs
| 7.08 | 7.03 to 7.11 |
|
JinkoSolar Holding Company Limited
| 38.37 | 37.41 to 38.69 |
|
Kayne Anderson MLP/Midstream Investment Company
| 8.75 | 8.70 to 8.82 |
|
Kimco Realty Corporation
| 20.71 | 20.54 to 20.85 |
|
LCI Industries
| 128.01 | 125.08 to 129.07 |
|
Lsb Industries Inc.
| 6.16 | 6.05 to 6.34 |
|
MasTec, Inc.
| 103.35 | 102.54 to 104.65 |
|
Metropolitan Bank Holding Corp.
| 63.12 | 63.04 to 64.00 |
|
New Mountain Finance Corporation
| 12.94 | 12.86 to 13.00 |
|
New Oriental Education & Technology Group, Inc.
| 8.11 | 7.85 to 8.29 |
|
NIO Inc.
| 45.41 | 44.61 to 45.98 |
|
NL Industries, Inc.
| 7.33 | 7.27 to 7.51 |
|
Nuveen Core Equity Alpha Fund
| 16.18 | 16.14 to 16.23 |
|
Nuveen Enhanced Municipal Value Fund
| 16.68 | 16.60 to 16.70 |
|
Palo Alto Networks, Inc.
| 368.39 | 365.57 to 370.50 |
|
Royal Caribbean Cruises Ltd.
| 86.16 | 85.71 to 86.83 |
|
South Jersey Industries, Inc.
| 26.48 | 26.14 to 26.59 |
|
The AES Corporation
| 25.86 | 25.64 to 26.06 |
|
Tortoise Midstream Energy Fund, Inc.
| 30.33 | 30.23 to 30.63 |
|
Trinseo S.A.
| 58.21 | 57.87 to 58.81 |
|
U.S. Bancorp
| 56.14 | 55.77 to 56.52 |
|
Vishay Precision Group, Inc.
| 34.05 | 33.66 to 34.27 |
|
Vornado Realty Trust
| 47.44 | 47.09 to 47.84 |
|
Xerox Corporation
| 23.43 | 23.33 to 23.73 |
