Symbol | Open | High | Low | Close | Percent | Change | Volume | LIFE | 2.27 | 2.27 | 2.19 | 2.20 | -2.65 | -0.06 | 285200 | PCH | 47.98 | 48.41 | 47.74 | 48.04 | -0.23 | -0.11 | 285200 | KRTX | 233.47 | 234.80 | 227.42 | 227.62 | -2.65 | -6.20 | 284800 | EGBN | 23.42 | 23.63 | 22.69 | 23.11 | -1.15 | -0.27 | 284502 | BON | 0.68 | 0.77 | 0.65 | 0.71 | 5.97 | 0.04 | 284058 | QIPT | 5.41 | 5.59 | 5.34 | 5.50 | 1.10 | 0.06 | 282800 | KINZ | 8.65 | 8.85 | 7.82 | 8.13 | -5.57 | -0.48 | 281481 | PRTA | 69.95 | 70.60 | 68.72 | 69.50 | -0.64 | -0.45 | 281200 | PRDO | 12.61 | 12.66 | 12.32 | 12.38 | -1.43 | -0.18 | 280900 | BAND | 12.86 | 13.04 | 12.27 | 12.31 | -4.13 | -0.53 | 280346 | AXNX | 51.72 | 51.98 | 50.04 | 50.30 | -2.54 | -1.31 | 280228 | THMA | 0.54 | 0.56 | 0.54 | 0.56 | 3.70 | 0.02 | 279983 | NSSC | 38.21 | 38.56 | 37.90 | 37.97 | -0.37 | -0.14 | 279900 | GLSPT | 14.95 | 37.99 | 14.26 | 33.43 | 138.62 | 19.42 | 278800 | MILEW | 0.09 | 0.09 | 0.06 | 0.06 | -53.85 | -0.07 | 278386 | SWBI | 12.65 | 12.70 | 12.48 | 12.51 | -1.18 | -0.15 | 278200 | NSIT | 143.08 | 146.03 | 143.08 | 144.11 | 0.82 | 1.17 | 277800 | INGN | 10.64 | 10.64 | 10.26 | 10.36 | -3.00 | -0.32 | 277518 | CYTO | 0.73 | 0.78 | 0.73 | 0.77 | 4.05 | 0.03 | 277000 | RCEL | 16.69 | 17.15 | 15.98 | 17.12 | 3.44 | 0.57 | 276800 | VNDA | 6.55 | 6.56 | 6.47 | 6.50 | 0.00 | 0.00 | 275900 | DFH | 21.73 | 22.68 | 21.53 | 21.76 | 0.79 | 0.17 | 275254 | STEP | 25.13 | 25.13 | 24.81 | 24.95 | -0.83 | -0.21 | 274450 | HROW | 20.40 | 20.77 | 20.12 | 20.26 | -1.22 | -0.25 | 274300 | KRYS | 127.72 | 129.74 | 127.00 | 128.92 | 0.72 | 0.92 | 274205 | RGNX | 20.26 | 20.46 | 19.80 | 20.10 | -0.69 | -0.14 | 274100 | ASLE | 15.09 | 15.09 | 14.69 | 14.88 | -1.13 | -0.17 | 273376 | EVER | 7.98 | 8.26 | 7.80 | 7.94 | -0.25 | -0.02 | 272528 | EYPT | 6.09 | 6.26 | 5.92 | 6.05 | -0.49 | -0.03 | 271960 | JOBS | 60.95 | 60.97 | 60.92 | 60.93 | -0.02 | -0.01 | 271815 | NEWT | 14.83 | 15.19 | 14.53 | 14.62 | -2.14 | -0.32 | 271140 | DZSI | 3.52 | 3.54 | 3.44 | 3.49 | -1.41 | -0.05 | 271100 | CCOI | 62.60 | 63.12 | 62.30 | 62.78 | -0.03 | -0.02 | 271089 | LVO | 1.23 | 1.39 | 1.21 | 1.35 | 8.87 | 0.11 | 270983 | CMBM | 17.30 | 17.30 | 15.98 | 16.09 | -7.21 | -1.25 | 270800 | SIGI | 100.34 | 100.87 | 99.40 | 99.87 | -0.68 | -0.68 | 270800 | AGCWW | 2.69 | 2.96 | 2.51 | 2.65 | -16.67 | -0.53 | 270700 | HCAT | 11.64 | 11.80 | 11.38 | 11.42 | -1.89 | -0.22 | 270700 | VERX | 23.15 | 23.65 | 22.26 | 22.80 | -0.83 | -0.19 | 270260 | MPAA | 5.34 | 5.36 | 4.78 | 4.80 | -9.77 | -0.52 | 270100 | ORMP | 4.00 | 4.07 | 3.85 | 3.87 | -3.49 | -0.14 | 270068 | ADGI | 3.55 | 3.58 | 3.46 | 3.48 | -3.33 | -0.12 | 269412 | UTHR | 226.12 | 229.32 | 224.64 | 228.49 | 0.88 | 1.99 | 269164 | DCRN | 9.20 | 9.65 | 8.96 | 9.00 | -2.39 | -0.22 | 268800 | AVCO | 0.40 | 0.46 | 0.40 | 0.43 | 10.26 | 0.04 | 267649 | LCAP | 1.66 | 1.72 | 1.61 | 1.69 | 3.68 | 0.06 | 267069 | DAKT | 6.80 | 7.04 | 6.80 | 6.87 | 0.73 | 0.05 | 265700 | IGNY | 8.30 | 10.79 | 6.40 | 6.98 | -46.51 | -6.07 | 264500 | ACT | 25.78 | 26.16 | 25.37 | 25.99 | 0.43 | 0.11 | 264300 | TALS | 2.53 | 2.61 | 2.41 | 2.55 | 0.79 | 0.02 | 262700 | |
|