Symbol | Open | High | Low | Close | Percent | Change | Volume | ZNTL | 24.21 | 24.75 | 23.34 | 23.43 | -3.30 | -0.80 | 679000 | HIVE | 3.13 | 3.15 | 2.97 | 3.00 | -1.96 | -0.06 | 676911 | SV | 9.67 | 10.10 | 9.62 | 10.00 | 4.82 | 0.46 | 674903 | ABST | 11.37 | 11.37 | 11.29 | 11.33 | -0.18 | -0.02 | 673413 | ROCGW | 0.63 | 0.65 | 0.54 | 0.63 | 16.67 | 0.09 | 672984 | GTBP | 0.41 | 0.41 | 0.31 | 0.35 | -2.78 | -0.01 | 672341 | LZ | 12.35 | 12.55 | 12.23 | 12.24 | -0.49 | -0.06 | 671910 | TWOU | 4.60 | 4.70 | 4.36 | 4.37 | -3.96 | -0.18 | 670771 | NTRA | 49.12 | 49.35 | 47.65 | 48.38 | -0.90 | -0.44 | 670100 | STAA | 51.83 | 52.17 | 50.50 | 51.21 | -1.59 | -0.83 | 669879 | CGEN | 1.33 | 1.36 | 1.28 | 1.31 | 3.15 | 0.04 | 668268 | CFFN | 6.57 | 6.60 | 6.46 | 6.49 | -1.22 | -0.08 | 666600 | STER | 11.75 | 12.02 | 11.65 | 11.82 | 0.77 | 0.09 | 666443 | LSXMA | 29.88 | 29.90 | 29.43 | 29.65 | -0.64 | -0.19 | 664700 | HWC | 42.72 | 42.85 | 41.16 | 41.51 | -2.92 | -1.25 | 662469 | SYNA | 82.51 | 83.59 | 80.96 | 81.48 | -0.10 | -0.08 | 662243 | SEAT | 7.79 | 7.96 | 7.72 | 7.87 | 1.03 | 0.08 | 661658 | IBKR | 79.41 | 80.00 | 79.21 | 79.80 | 0.44 | 0.35 | 659200 | AVDL | 15.14 | 15.57 | 14.94 | 15.07 | -0.13 | -0.02 | 658691 | AFIN | 7.81 | 7.94 | 7.77 | 7.90 | 2.07 | 0.16 | 658577 | HMST | 6.87 | 6.99 | 6.40 | 6.53 | -5.22 | -0.36 | 653300 | BLI | 0.91 | 0.92 | 0.80 | 0.81 | -6.90 | -0.06 | 651728 | ANSS | 318.74 | 326.82 | 318.50 | 325.53 | 3.00 | 9.48 | 650936 | GBCI | 34.33 | 34.75 | 34.08 | 34.46 | -0.38 | -0.13 | 649023 | PGNY | 41.00 | 41.55 | 40.17 | 40.32 | -1.51 | -0.62 | 649000 | REPL | 22.59 | 22.66 | 22.00 | 22.47 | -0.40 | -0.09 | 648559 | VTGN | 2.50 | 2.50 | 2.11 | 2.13 | -15.81 | -0.40 | 647600 | OSUR | 5.40 | 5.44 | 5.22 | 5.26 | -2.77 | -0.15 | 647500 | QNST | 9.16 | 9.43 | 9.12 | 9.28 | 1.31 | 0.12 | 646499 | UTME | 2.47 | 2.47 | 2.17 | 2.28 | -2.98 | -0.07 | 646271 | WING | 193.41 | 195.49 | 188.36 | 188.87 | -2.35 | -4.54 | 645800 | ADN | 0.72 | 0.77 | 0.69 | 0.70 | -4.11 | -0.03 | 643123 | AKYA | 5.36 | 5.60 | 5.15 | 5.37 | 1.70 | 0.09 | 642909 | SPWH | 5.10 | 5.19 | 4.98 | 4.98 | -2.73 | -0.14 | 642231 | GBRGR | 0.42 | 0.60 | 0.41 | 0.60 | 50.00 | 0.20 | 640288 | CUTR | 18.54 | 18.82 | 17.80 | 17.87 | -3.72 | -0.69 | 639100 | LPRO | 10.76 | 10.80 | 10.45 | 10.53 | -2.23 | -0.24 | 638300 | MGNX | 5.26 | 5.59 | 5.17 | 5.56 | 6.92 | 0.36 | 627629 | PCRX | 36.97 | 37.29 | 35.82 | 36.13 | -2.38 | -0.88 | 627000 | OPI | 8.17 | 8.17 | 7.72 | 7.89 | -2.11 | -0.17 | 625300 | PRTS | 4.06 | 4.08 | 3.82 | 3.85 | -5.17 | -0.21 | 623900 | ABEO | 4.38 | 4.38 | 3.79 | 4.25 | -0.93 | -0.04 | 623100 | BMRN | 92.13 | 92.23 | 91.18 | 91.37 | -0.96 | -0.89 | 621352 | MASI | 157.37 | 158.71 | 154.87 | 156.34 | -0.67 | -1.06 | 620800 | PI | 107.29 | 110.05 | 106.00 | 109.93 | 2.94 | 3.14 | 620000 | LPLA | 201.74 | 204.87 | 200.37 | 204.52 | 1.91 | 3.84 | 619300 | RETA | 93.96 | 94.86 | 92.86 | 93.80 | -0.32 | -0.30 | 619200 | TASK | 12.03 | 12.39 | 11.88 | 12.08 | 0.50 | 0.06 | 618527 | LSXMK | 29.73 | 29.82 | 29.38 | 29.65 | -0.47 | -0.14 | 618400 | FIVE | 188.00 | 189.31 | 184.71 | 185.20 | -1.74 | -3.28 | 618000 | |
|