Symbol | Open | High | Low | Close | Percent | Change | Volume | BDSX | 1.27 | 1.38 | 1.27 | 1.36 | 6.25 | 0.08 | 36255 | TUGCW | 0.60 | 0.60 | 0.46 | 0.48 | -2.04 | -0.01 | 36220 | SSSS | 3.37 | 3.40 | 3.36 | 3.37 | -0.59 | -0.02 | 36200 | FRLN | 2.21 | 2.36 | 2.21 | 2.22 | -0.89 | -0.02 | 36137 | FSV | 145.33 | 146.22 | 144.56 | 145.81 | 0.16 | 0.24 | 36100 | VRTS | 212.99 | 212.99 | 208.22 | 210.23 | -0.48 | -1.01 | 36100 | LEDS | 2.55 | 2.55 | 2.38 | 2.38 | -6.67 | -0.17 | 36028 | ATLO | 19.13 | 19.13 | 18.81 | 19.01 | 0.11 | 0.02 | 35961 | CATC | 59.60 | 59.79 | 57.82 | 58.37 | -1.97 | -1.17 | 35730 | EFOI | 0.40 | 0.40 | 0.39 | 0.39 | -2.50 | -0.01 | 35627 | CAC | 33.23 | 33.23 | 32.30 | 32.51 | -2.52 | -0.84 | 35600 | FFIEW | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 35515 | ADMP | 2.05 | 2.10 | 2.02 | 2.05 | 0.49 | 0.01 | 35397 | VBIV | 2.81 | 2.84 | 2.72 | 2.76 | -0.72 | -0.02 | 35300 | TESS | 8.90 | 8.93 | 8.86 | 8.92 | 0.56 | 0.05 | 35274 | ALGS | 1.12 | 1.16 | 1.09 | 1.12 | 1.82 | 0.02 | 35246 | TIGO | 16.64 | 16.77 | 16.62 | 16.67 | -0.30 | -0.05 | 35200 | NCBS | 78.70 | 79.84 | 77.99 | 79.63 | 1.18 | 0.93 | 35188 | ET-PE | 23.57 | 23.57 | 23.48 | 23.55 | 0.21 | 0.05 | 35103 | GGPIU | 11.67 | 11.85 | 10.85 | 11.63 | 2.83 | 0.32 | 35000 | NEON | 7.94 | 8.19 | 7.80 | 8.11 | 1.25 | 0.10 | 34961 | FTEK | 1.39 | 1.40 | 1.35 | 1.35 | -0.74 | -0.01 | 34942 | EKSO | 1.42 | 1.42 | 1.36 | 1.36 | -0.73 | -0.01 | 34900 | MINM | 4.34 | 4.48 | 4.26 | 4.39 | -3.09 | -0.14 | 34831 | FUSN | 4.99 | 5.14 | 4.90 | 4.95 | -0.60 | -0.03 | 34804 | MFIN | 7.35 | 7.56 | 7.30 | 7.36 | -0.67 | -0.05 | 34800 | SOHU | 11.71 | 11.73 | 11.48 | 11.52 | -1.45 | -0.17 | 34731 | SYNL | 15.09 | 15.60 | 13.71 | 14.50 | -4.98 | -0.76 | 34410 | ACST | 0.48 | 0.51 | 0.48 | 0.49 | 0.00 | 0.00 | 34387 | PTIXW | 0.02 | 0.02 | 0.01 | 0.01 | -66.67 | -0.02 | 34200 | BHFAN | 16.97 | 17.12 | 16.60 | 16.89 | -1.34 | -0.23 | 34200 | RBB | 12.36 | 12.69 | 12.36 | 12.56 | -0.08 | -0.01 | 34192 | SRCE | 46.28 | 46.47 | 45.61 | 45.82 | -1.69 | -0.79 | 34187 | PSTI | 0.69 | 0.70 | 0.66 | 0.67 | -4.29 | -0.03 | 33982 | MEIP | 7.30 | 7.40 | 7.29 | 7.32 | 0.14 | 0.01 | 33953 | PCYO | 10.30 | 10.30 | 10.13 | 10.21 | -1.16 | -0.12 | 33900 | KSICW | 0.01 | 0.01 | 0.00 | 0.01 | | | 33825 | CIFRW | 0.56 | 0.56 | 0.45 | 0.45 | -23.73 | -0.14 | 33794 | XOMA | 17.28 | 18.13 | 17.00 | 17.21 | -2.99 | -0.53 | 33758 | AVAH | 1.36 | 1.38 | 1.32 | 1.33 | -2.92 | -0.04 | 33597 | CASS | 40.37 | 40.86 | 39.94 | 40.08 | -0.84 | -0.34 | 33486 | RBCAA | 47.16 | 47.16 | 46.00 | 46.26 | -1.68 | -0.79 | 33400 | NYMX | 0.40 | 0.40 | 0.39 | 0.39 | -2.50 | -0.01 | 33400 | GBRGU | 9.90 | 9.90 | 5.00 | 5.82 | -40.91 | -4.03 | 33378 | CPOP | 0.51 | 0.51 | 0.48 | 0.49 | 0.00 | 0.00 | 33251 | HUGE | 1.16 | 1.19 | 1.13 | 1.13 | -3.42 | -0.04 | 33163 | SABS | 0.92 | 0.95 | 0.90 | 0.91 | -1.09 | -0.01 | 33153 | SNPX | 0.86 | 0.88 | 0.82 | 0.85 | -1.16 | -0.01 | 33124 | MCHX | 2.01 | 2.03 | 1.99 | 1.99 | -0.50 | -0.01 | 32992 | ROVRW | 2.10 | 2.10 | 1.30 | 1.30 | -34.34 | -0.68 | 32920 | |
|