Symbol | Open | High | Low | Close | Percent | Change | Volume | ODFL | 316.00 | 317.02 | 305.11 | 306.19 | -3.37 | -10.69 | 746700 | GRWG | 3.80 | 3.85 | 3.64 | 3.67 | -4.18 | -0.16 | 744651 | BRPM | 11.05 | 13.50 | 10.99 | 13.02 | 17.83 | 1.97 | 743455 | JCICW | 0.31 | 0.34 | 0.23 | 0.30 | 36.36 | 0.08 | 741822 | REG | 60.60 | 60.93 | 60.39 | 60.61 | -0.08 | -0.05 | 740273 | OPRA | 17.92 | 18.84 | 17.68 | 18.54 | 3.29 | 0.59 | 740139 | PRQR | 1.74 | 1.75 | 1.65 | 1.70 | -2.86 | -0.05 | 738200 | BEAM | 34.00 | 34.00 | 31.94 | 32.21 | -3.71 | -1.24 | 738172 | PLBY | 1.78 | 1.84 | 1.66 | 1.69 | -4.52 | -0.08 | 734606 | NGCA | 9.35 | 9.44 | 7.86 | 8.04 | -12.04 | -1.10 | 733900 | ATOS | 0.99 | 0.99 | 0.88 | 0.88 | -9.28 | -0.09 | 731700 | QRVO | 100.50 | 100.71 | 97.90 | 98.36 | -0.69 | -0.68 | 731500 | KYMR | 23.44 | 23.96 | 22.62 | 22.75 | -2.69 | -0.63 | 729481 | PBTS | 1.54 | 1.72 | 1.50 | 1.50 | -17.58 | -0.32 | 728442 | OPTN | 1.19 | 1.29 | 1.18 | 1.24 | 5.08 | 0.06 | 727384 | CELH | 141.57 | 143.25 | 138.93 | 139.19 | -1.28 | -1.81 | 727100 | NWS | 19.33 | 19.46 | 19.18 | 19.42 | 0.47 | 0.09 | 726951 | RDNT | 31.45 | 32.37 | 30.22 | 32.10 | 1.39 | 0.44 | 726948 | PTGX | 29.50 | 29.56 | 28.72 | 29.09 | -0.92 | -0.27 | 725200 | ADPT | 7.39 | 7.51 | 7.19 | 7.31 | -0.81 | -0.06 | 723400 | CTXR | 1.25 | 1.26 | 1.19 | 1.21 | -3.20 | -0.04 | 720700 | KOD | 8.82 | 9.74 | 8.82 | 9.14 | 4.46 | 0.39 | 720467 | GOGO | 16.70 | 17.10 | 16.62 | 17.08 | 2.83 | 0.47 | 717400 | ALLO | 5.80 | 5.85 | 5.60 | 5.64 | -2.76 | -0.16 | 712857 | CGNX | 55.91 | 55.95 | 55.01 | 55.30 | -0.36 | -0.20 | 709861 | ZUMZ | 15.78 | 15.78 | 14.64 | 14.70 | -7.43 | -1.18 | 706243 | XERS | 2.97 | 2.97 | 2.83 | 2.83 | -4.07 | -0.12 | 704958 | PNT | 10.10 | 10.48 | 10.00 | 10.24 | 1.29 | 0.13 | 703900 | PTE | 0.25 | 0.26 | 0.24 | 0.24 | -4.00 | -0.01 | 703757 | CLFD | 44.85 | 48.60 | 44.65 | 47.65 | 6.79 | 3.03 | 702522 | NMRK | 6.69 | 6.75 | 6.58 | 6.67 | -0.45 | -0.03 | 700854 | CAHC | 9.89 | 9.90 | 7.62 | 7.94 | -20.12 | -2.00 | 699743 | GGAL | 14.81 | 15.17 | 14.57 | 14.81 | 0.89 | 0.13 | 697500 | GBDC | 13.42 | 13.48 | 13.37 | 13.45 | 0.07 | 0.01 | 696400 | ILMN | 201.67 | 202.40 | 199.60 | 200.53 | -1.08 | -2.19 | 696300 | HLMN | 8.86 | 8.90 | 8.71 | 8.75 | -1.13 | -0.10 | 695500 | ETNB | 20.12 | 20.49 | 19.97 | 20.30 | 0.64 | 0.13 | 693700 | PLCE | 18.13 | 18.27 | 17.55 | 17.84 | -1.38 | -0.25 | 692585 | ACAD | 25.02 | 25.23 | 24.64 | 24.72 | -1.47 | -0.37 | 691400 | RYAAY | 107.51 | 108.72 | 106.81 | 107.45 | -0.77 | -0.83 | 690900 | PLXP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 688493 | JWEL | 0.21 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00 | 688069 | SBLK | 18.28 | 18.35 | 18.00 | 18.12 | -0.93 | -0.17 | 686959 | AIP | 7.04 | 7.62 | 6.85 | 7.42 | -0.27 | -0.02 | 686182 | TALKW | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 685679 | PERI | 32.63 | 33.77 | 32.25 | 33.54 | 2.73 | 0.89 | 685400 | SBBP | 1.96 | 2.06 | 1.95 | 2.00 | 1.52 | 0.03 | 684684 | SOVO | 18.43 | 18.59 | 18.28 | 18.36 | -0.16 | -0.03 | 682800 | MNDY | 174.87 | 182.63 | 174.28 | 174.72 | 0.64 | 1.11 | 682097 | GDRX | 5.49 | 5.63 | 5.45 | 5.51 | 0.55 | 0.03 | 680115 | |
|