Symbol | Open | High | Low | Close | Percent | Change | Volume | ICUI | 191.90 | 192.57 | 187.95 | 188.80 | -1.63 | -3.13 | 108800 | CHRW | 91.22 | 91.77 | 89.45 | 89.73 | -1.63 | -1.49 | 1177400 | VTNR | 6.17 | 6.27 | 6.05 | 6.08 | -1.62 | -0.10 | 2248000 | SVFC | 9.21 | 9.47 | 9.01 | 9.10 | -1.62 | -0.15 | 136789 | IMOS | 26.24 | 26.30 | 25.90 | 26.14 | -1.62 | -0.43 | 11149 | FLGC | 3.66 | 4.28 | 3.52 | 3.64 | -1.62 | -0.06 | 107209 | SLAMU | 10.38 | 10.58 | 10.38 | 10.38 | -1.61 | -0.17 | 161 | SGLB | 1.30 | 1.30 | 1.21 | 1.22 | -1.61 | -0.02 | 26860 | NRIM | 40.28 | 40.99 | 40.28 | 40.28 | -1.61 | -0.66 | 15760 | CBAY | 9.30 | 9.43 | 9.10 | 9.16 | -1.61 | -0.15 | 1091700 | THFF | 36.38 | 36.38 | 35.50 | 35.70 | -1.60 | -0.58 | 31603 | SGC | 8.68 | 8.90 | 8.35 | 8.63 | -1.60 | -0.14 | 45100 | BLDP | 4.40 | 4.40 | 4.27 | 4.31 | -1.60 | -0.07 | 2259600 | STAA | 51.83 | 52.17 | 50.50 | 51.21 | -1.59 | -0.83 | 669879 | ISIG | 7.43 | 7.43 | 7.43 | 7.43 | -1.59 | -0.12 | 1000 | GMBL | 1.89 | 1.92 | 1.85 | 1.86 | -1.59 | -0.03 | 37200 | CUE | 3.78 | 3.87 | 3.62 | 3.71 | -1.59 | -0.06 | 247769 | NUVL | 42.68 | 42.92 | 41.42 | 41.82 | -1.58 | -0.67 | 184321 | DBVT | 1.88 | 1.91 | 1.85 | 1.87 | -1.58 | -0.03 | 53500 | CSSEN | 23.55 | 24.20 | 23.52 | 23.62 | -1.58 | -0.38 | 1004 | ARRY | 22.96 | 23.48 | 22.43 | 22.44 | -1.58 | -0.36 | 3561652 | WSBF | 15.31 | 15.31 | 15.03 | 15.08 | -1.57 | -0.24 | 39600 | TCBIO | 19.06 | 19.50 | 18.77 | 18.77 | -1.57 | -0.30 | 11491 | NBTX | 5.12 | 5.14 | 4.98 | 5.02 | -1.57 | -0.08 | 5415 | IMCR | 58.24 | 58.50 | 56.44 | 56.99 | -1.57 | -0.91 | 308313 | GLBZ | 7.39 | 7.51 | 7.21 | 7.50 | -1.57 | -0.12 | 1499 | OPT | 3.20 | 3.20 | 3.15 | 3.15 | -1.56 | -0.05 | 5094 | MIND | 0.65 | 0.65 | 0.61 | 0.63 | -1.56 | -0.01 | 39800 | CPSS | 12.39 | 12.39 | 11.81 | 12.00 | -1.56 | -0.19 | 7187 | BKNG | 2647.46 | 2672.74 | 2604.33 | 2606.13 | -1.56 | -41.33 | 318431 | ASLN | 3.80 | 3.89 | 3.70 | 3.78 | -1.56 | -0.06 | 47730 | VTRU | 15.61 | 15.70 | 15.17 | 15.21 | -1.55 | -0.24 | 6013 | IRWD | 11.59 | 11.67 | 11.40 | 11.42 | -1.55 | -0.18 | 1652700 | PENN | 26.85 | 27.25 | 26.11 | 26.20 | -1.54 | -0.41 | 1942090 | OSBC | 13.69 | 13.75 | 13.34 | 13.46 | -1.54 | -0.21 | 101390 | NEOG | 18.90 | 19.00 | 18.44 | 18.57 | -1.54 | -0.29 | 1201600 | KINS | 1.28 | 1.30 | 1.28 | 1.28 | -1.54 | -0.02 | 728 | IOSP | 100.94 | 100.94 | 98.85 | 99.96 | -1.54 | -1.56 | 51288 | CABA | 12.36 | 12.67 | 12.07 | 12.15 | -1.54 | -0.19 | 201300 | MTRX | 5.92 | 5.92 | 5.79 | 5.81 | -1.53 | -0.09 | 48400 | MCRI | 70.12 | 70.50 | 68.85 | 68.95 | -1.53 | -1.07 | 38300 | JAGX | 0.67 | 0.67 | 0.61 | 0.65 | -1.52 | -0.01 | 380100 | RKDA | 4.63 | 4.71 | 4.46 | 4.56 | -1.51 | -0.07 | 9200 | PGNY | 41.00 | 41.55 | 40.17 | 40.32 | -1.51 | -0.62 | 649000 | INTC | 31.93 | 31.99 | 30.68 | 31.34 | -1.51 | -0.48 | 40061675 | PMTS | 23.14 | 23.71 | 22.68 | 23.03 | -1.50 | -0.35 | 61800 | PKBK | 17.35 | 17.35 | 16.99 | 17.09 | -1.50 | -0.26 | 6600 | OBNK | 31.28 | 31.49 | 30.66 | 30.81 | -1.50 | -0.47 | 71953 | INOV | 200.00 | 204.00 | 195.00 | 197.00 | -1.50 | -3.00 | 1672800 | AIRT | 26.70 | 27.47 | 26.24 | 26.29 | -1.50 | -0.40 | 1100 | |
|