Symbol | Open | High | Low | Close | Percent | Change | Volume | AQST | 2.15 | 2.21 | 2.07 | 2.12 | -1.40 | -0.03 | 441881 | ITHX | 8.11 | 8.11 | 6.80 | 7.62 | -4.63 | -0.37 | 441240 | NARI | 60.23 | 60.85 | 60.05 | 60.09 | -0.05 | -0.03 | 440500 | MERC | 9.34 | 9.48 | 9.28 | 9.39 | 0.54 | 0.05 | 439500 | SBCF | 23.75 | 24.22 | 23.30 | 23.49 | -1.22 | -0.29 | 439100 | TRVN | 1.07 | 1.12 | 1.03 | 1.06 | 0.00 | 0.00 | 438800 | NWBI | 11.60 | 11.66 | 11.38 | 11.45 | -1.12 | -0.13 | 438540 | NYMT | 10.05 | 10.06 | 9.90 | 9.96 | -0.90 | -0.09 | 437500 | TENX | 0.34 | 0.34 | 0.33 | 0.33 | -2.94 | -0.01 | 437200 | NBIX | 94.03 | 94.32 | 93.11 | 93.39 | -0.68 | -0.64 | 437100 | GRTX | 3.04 | 3.26 | 3.02 | 3.23 | 7.31 | 0.22 | 436000 | RCII | 26.44 | 27.22 | 26.44 | 26.66 | 0.60 | 0.16 | 435662 | LOVE | 22.69 | 23.86 | 22.41 | 22.61 | -0.35 | -0.08 | 434933 | HTGM | 0.80 | 0.86 | 0.73 | 0.73 | -16.09 | -0.14 | 432400 | SSB | 70.92 | 71.21 | 69.93 | 70.57 | -0.49 | -0.35 | 432300 | IAC | 58.76 | 59.47 | 58.67 | 59.20 | 0.99 | 0.58 | 432100 | AKRO | 52.21 | 53.73 | 51.97 | 52.49 | 1.61 | 0.83 | 431000 | QURE | 20.82 | 20.82 | 19.29 | 19.61 | -5.68 | -1.18 | 430487 | MRUS | 23.29 | 23.78 | 22.82 | 23.60 | 1.33 | 0.31 | 429495 | AVIR | 4.26 | 4.26 | 4.10 | 4.11 | -3.75 | -0.16 | 428783 | AGRI | 0.25 | 0.25 | 0.23 | 0.24 | -4.00 | -0.01 | 428400 | MTSI | 60.87 | 61.43 | 59.40 | 59.89 | -0.96 | -0.58 | 427700 | BPOP | 63.14 | 63.14 | 61.73 | 62.40 | -1.31 | -0.83 | 427000 | JCOM | 124.50 | 125.46 | 123.12 | 123.97 | 0.11 | 0.14 | 426887 | CYRX | 20.02 | 20.66 | 19.92 | 20.50 | 2.40 | 0.48 | 426000 | AXON | 195.54 | 197.00 | 194.09 | 194.82 | 0.04 | 0.08 | 425504 | OTEX | 41.63 | 42.23 | 41.35 | 42.08 | 1.13 | 0.47 | 424903 | FRPT | 66.39 | 67.35 | 65.44 | 66.07 | -0.32 | -0.21 | 424100 | SWIM | 3.53 | 3.59 | 3.38 | 3.42 | -3.39 | -0.12 | 424100 | VNOM | 25.89 | 26.05 | 25.71 | 25.96 | -0.19 | -0.05 | 423900 | KTOS | 14.37 | 14.42 | 14.13 | 14.25 | -0.63 | -0.09 | 423100 | AMED | 92.31 | 92.58 | 91.76 | 91.80 | -0.85 | -0.79 | 422500 | VECT | 16.70 | 16.78 | 16.68 | 16.71 | 0.12 | 0.02 | 422218 | AXSM | 75.04 | 75.80 | 73.12 | 73.74 | -1.99 | -1.50 | 421900 | OCFC | 16.40 | 16.40 | 15.81 | 16.29 | -1.15 | -0.19 | 420740 | JAZZ | 127.29 | 128.70 | 126.59 | 127.10 | -0.38 | -0.49 | 420387 | HAACW | 0.01 | 0.01 | 0.00 | 0.01 | | | 420089 | KDNY | 24.01 | 24.23 | 23.75 | 23.99 | 0.17 | 0.04 | 419633 | DOX | 93.36 | 94.36 | 93.08 | 94.32 | 1.03 | 0.96 | 419590 | ABCB | 36.57 | 36.85 | 35.26 | 35.64 | -2.65 | -0.97 | 419298 | FCFS | 97.69 | 99.32 | 96.36 | 96.65 | -0.92 | -0.90 | 418600 | DNLI | 31.10 | 31.36 | 30.50 | 30.52 | -1.77 | -0.55 | 417783 | DWAC | 13.05 | 13.42 | 12.80 | 12.81 | -0.70 | -0.09 | 415000 | SQL | 0.41 | 0.41 | 0.37 | 0.39 | -2.50 | -0.01 | 414700 | OEG | 0.47 | 0.50 | 0.46 | 0.48 | 2.13 | 0.01 | 413231 | FBIO | 0.59 | 0.60 | 0.57 | 0.59 | 1.72 | 0.01 | 413200 | FIBK | 25.08 | 25.25 | 24.66 | 24.92 | -1.03 | -0.26 | 412384 | BPMC | 56.69 | 59.15 | 56.57 | 58.47 | 3.29 | 1.86 | 411800 | VYGR | 12.84 | 13.04 | 12.62 | 12.97 | 1.41 | 0.18 | 411400 | AXTI | 3.60 | 3.79 | 3.51 | 3.74 | 3.89 | 0.14 | 410284 | |
|