Symbol | Open | High | Low | Close | Percent | Change | Volume | ADAP | 1.02 | 1.04 | 0.96 | 0.99 | -1.98 | -0.02 | 1024127 | YY | 29.59 | 29.82 | 28.42 | 28.93 | -1.97 | -0.58 | 1570600 | MARPS | 7.05 | 7.19 | 6.98 | 6.98 | -1.97 | -0.14 | 3100 | KLIC | 58.00 | 58.36 | 56.64 | 56.80 | -1.97 | -1.14 | 312000 | GAIA | 2.62 | 2.62 | 2.46 | 2.49 | -1.97 | -0.05 | 10000 | CATC | 59.60 | 59.79 | 57.82 | 58.37 | -1.97 | -1.17 | 35730 | WALDW | 0.50 | 0.50 | 0.50 | 0.50 | -1.96 | -0.01 | 400 | ROCG | 10.60 | 10.60 | 7.65 | 10.00 | -1.96 | -0.20 | 76211 | RMCF | 5.00 | 5.10 | 5.00 | 5.00 | -1.96 | -0.10 | 1100 | PLIN | 1.00 | 1.02 | 0.96 | 1.00 | -1.96 | -0.02 | 327851 | IMTE | 0.51 | 0.51 | 0.48 | 0.50 | -1.96 | -0.01 | 52597 | HIVE | 3.13 | 3.15 | 2.97 | 3.00 | -1.96 | -0.06 | 676911 | ADUS | 94.02 | 94.51 | 92.00 | 92.48 | -1.95 | -1.84 | 170500 | WINA | 369.14 | 369.14 | 360.09 | 361.87 | -1.94 | -7.16 | 23000 | SGRY | 39.62 | 39.93 | 38.72 | 38.85 | -1.94 | -0.77 | 382600 | CCBG | 32.93 | 32.93 | 32.19 | 32.29 | -1.94 | -0.64 | 13700 | APTO | 5.61 | 5.65 | 5.44 | 5.56 | -1.94 | -0.11 | 60174 | PLL | 61.64 | 62.00 | 59.60 | 61.11 | -1.93 | -1.20 | 322200 | SFST | 26.80 | 26.95 | 26.16 | 26.52 | -1.92 | -0.52 | 18100 | DRRX | 5.83 | 6.01 | 5.60 | 5.64 | -1.91 | -0.11 | 185200 | BCBP | 12.02 | 12.02 | 11.73 | 11.81 | -1.91 | -0.23 | 39130 | SPFI | 23.46 | 23.84 | 23.24 | 23.28 | -1.90 | -0.45 | 27300 | ORIC | 5.25 | 5.26 | 5.07 | 5.15 | -1.90 | -0.10 | 225100 | ONCY | 1.59 | 1.59 | 1.52 | 1.55 | -1.90 | -0.03 | 312831 | HTOO | 3.15 | 3.15 | 3.04 | 3.09 | -1.90 | -0.06 | 50857 | GEVO | 1.56 | 1.57 | 1.50 | 1.55 | -1.90 | -0.03 | 6037200 | CDZI | 4.73 | 4.83 | 4.61 | 4.65 | -1.90 | -0.09 | 162800 | MRTX | 38.82 | 38.91 | 37.82 | 37.98 | -1.89 | -0.73 | 996258 | HCAT | 11.64 | 11.80 | 11.38 | 11.42 | -1.89 | -0.22 | 270700 | DAWN | 13.30 | 13.81 | 12.90 | 12.98 | -1.89 | -0.25 | 1206400 | XGN | 3.12 | 3.18 | 3.12 | 3.13 | -1.88 | -0.06 | 2834 | WLFC | 42.09 | 42.99 | 41.19 | 41.19 | -1.88 | -0.79 | 8200 | SHLS | 24.73 | 24.86 | 23.91 | 24.01 | -1.88 | -0.46 | 1426443 | ORGN | 4.79 | 4.85 | 4.68 | 4.70 | -1.88 | -0.09 | 511200 | OB | 4.76 | 4.87 | 4.68 | 4.71 | -1.88 | -0.09 | 78000 | MRBK | 10.08 | 10.21 | 9.77 | 9.91 | -1.88 | -0.19 | 30329 | MBOT | 2.70 | 2.70 | 2.51 | 2.61 | -1.88 | -0.05 | 500994 | FOXF | 95.36 | 95.74 | 92.79 | 93.37 | -1.88 | -1.79 | 146363 | CENT | 38.86 | 38.86 | 37.73 | 38.01 | -1.88 | -0.73 | 31800 | WSBCP | 22.93 | 22.93 | 22.17 | 22.57 | -1.87 | -0.43 | 4139 | LEGN | 69.23 | 69.23 | 67.62 | 67.62 | -1.87 | -1.29 | 575000 | FLXS | 19.45 | 19.45 | 18.35 | 18.37 | -1.87 | -0.35 | 5600 | IMNM | 4.72 | 5.08 | 4.50 | 4.75 | -1.86 | -0.09 | 16943 | HIBB | 36.91 | 37.20 | 36.22 | 36.35 | -1.86 | -0.69 | 393349 | CENX | 8.63 | 8.66 | 8.20 | 8.42 | -1.86 | -0.16 | 1326500 | XNET | 1.68 | 1.68 | 1.57 | 1.59 | -1.85 | -0.03 | 120500 | UNIT | 4.32 | 4.38 | 4.17 | 4.25 | -1.85 | -0.08 | 6327599 | OZK | 40.43 | 40.54 | 39.52 | 39.71 | -1.85 | -0.75 | 918175 | PROC | 4.26 | 4.39 | 4.22 | 4.25 | -1.85 | -0.08 | 4825 | NCNO | 24.62 | 24.91 | 23.74 | 24.00 | -1.84 | -0.45 | 828876 | |
|