Symbol | Open | High | Low | Close | Percent | Change | Volume | STCN | 0.85 | 0.85 | 0.81 | 0.82 | -1.20 | -0.01 | 32838 | EVLVW | 1.34 | 1.45 | 1.30 | 1.45 | 5.84 | 0.08 | 32660 | CNXN | 45.90 | 46.20 | 45.59 | 46.08 | 0.50 | 0.23 | 32600 | RICK | 77.69 | 77.69 | 76.36 | 76.96 | -0.93 | -0.72 | 32400 | OBLG | 1.77 | 1.77 | 1.57 | 1.62 | -5.26 | -0.09 | 32400 | CHCI | 3.57 | 4.06 | 3.57 | 4.00 | 10.19 | 0.37 | 32300 | DALS | 10.26 | 10.62 | 10.22 | 10.22 | -0.29 | -0.03 | 32200 | ESGR | 251.19 | 252.60 | 250.25 | 251.91 | -0.31 | -0.79 | 32190 | THCP | 10.25 | 10.26 | 10.25 | 10.25 | 0.00 | 0.00 | 32000 | PCTI | 4.97 | 4.99 | 4.91 | 4.93 | -0.60 | -0.03 | 32000 | CENT | 38.86 | 38.86 | 37.73 | 38.01 | -1.88 | -0.73 | 31800 | AACG | 1.50 | 1.50 | 1.23 | 1.29 | -7.86 | -0.11 | 31800 | WALD | 9.72 | 9.89 | 9.56 | 9.80 | -0.51 | -0.05 | 31700 | FRSX | 2.48 | 2.57 | 2.40 | 2.43 | -3.57 | -0.09 | 31700 | THFF | 36.38 | 36.38 | 35.50 | 35.70 | -1.60 | -0.58 | 31603 | WHLRD | 13.63 | 13.63 | 13.19 | 13.31 | -4.79 | -0.67 | 31500 | TXMD | 4.04 | 4.13 | 3.98 | 4.03 | 0.25 | 0.01 | 31478 | BFST | 16.02 | 16.23 | 15.83 | 15.87 | -1.37 | -0.22 | 31430 | MITAU | 10.36 | 10.36 | 10.35 | 10.35 | -0.19 | -0.02 | 31401 | CREG | 2.08 | 2.20 | 1.95 | 2.03 | 1.00 | 0.02 | 31400 | IMRN | 1.96 | 1.96 | 1.85 | 1.86 | -6.06 | -0.12 | 31400 | ZT | 10.24 | 10.24 | 10.23 | 10.23 | 0.00 | 0.00 | 31300 | MTBCP | 27.17 | 27.17 | 25.35 | 25.77 | -5.78 | -1.58 | 31232 | MBCN | 28.56 | 29.18 | 27.50 | 27.50 | -4.98 | -1.44 | 31224 | BRAG | 3.00 | 3.08 | 2.95 | 3.01 | -0.66 | -0.02 | 31200 | YTEN | 2.40 | 2.59 | 2.40 | 2.43 | -2.02 | -0.05 | 31124 | WORX | 0.27 | 0.27 | 0.22 | 0.23 | -4.17 | -0.01 | 31101 | PMD | 4.81 | 4.96 | 4.73 | 4.73 | -1.66 | -0.08 | 31100 | LTRN | 5.59 | 5.60 | 5.35 | 5.40 | -1.64 | -0.09 | 31000 | IPHA | 3.30 | 3.44 | 3.23 | 3.23 | -2.71 | -0.09 | 30900 | MLAB | 134.61 | 134.61 | 129.15 | 131.05 | -1.75 | -2.33 | 30793 | FBIOP | 17.96 | 18.60 | 17.35 | 17.51 | -0.51 | -0.09 | 30749 | EQBK | 24.87 | 25.48 | 24.14 | 24.41 | -2.71 | -0.68 | 30700 | EEIQ | 1.81 | 1.99 | 1.78 | 1.83 | -0.54 | -0.01 | 30599 | BSQR | 1.31 | 1.32 | 1.24 | 1.25 | -4.58 | -0.06 | 30400 | WKME | 9.40 | 9.57 | 9.20 | 9.32 | -0.85 | -0.08 | 30335 | MRBK | 10.08 | 10.21 | 9.77 | 9.91 | -1.88 | -0.19 | 30329 | NCNA | 0.77 | 0.77 | 0.75 | 0.77 | -1.28 | -0.01 | 30300 | HLIO | 90.14 | 90.83 | 89.30 | 89.87 | -0.06 | -0.04 | 30241 | SIEB | 2.68 | 2.69 | 2.53 | 2.55 | -4.85 | -0.13 | 30200 | PHVS | 9.00 | 11.65 | 8.56 | 11.33 | 25.89 | 2.33 | 30189 | MTEM | 0.47 | 0.50 | 0.47 | 0.47 | -2.08 | -0.01 | 30119 | STMP | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 30000 | KRT | 16.07 | 16.81 | 16.01 | 16.64 | 3.48 | 0.56 | 29800 | ANIX | 3.48 | 3.51 | 3.35 | 3.42 | -2.29 | -0.08 | 29742 | TIRX | 1.67 | 1.74 | 1.63 | 1.70 | -5.03 | -0.09 | 29689 | IINN | 1.43 | 1.52 | 1.43 | 1.44 | -0.69 | -0.01 | 29625 | CTBI | 38.69 | 38.83 | 38.01 | 38.40 | -1.16 | -0.45 | 29517 | GLTO | 2.30 | 2.30 | 2.16 | 2.19 | -1.79 | -0.04 | 29510 | LOAN | 4.85 | 5.00 | 4.85 | 4.86 | 0.00 | 0.00 | 29500 | |
|