| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CNTY | 7.30 | 7.50 | 7.20 | 7.29 | -3.06 | -0.23 | 67200 | | INVA | 13.69 | 13.69 | 13.28 | 13.30 | -3.06 | -0.42 | 487400 | | BELFA | 54.68 | 55.00 | 52.90 | 53.01 | -3.05 | -1.67 | 6103 | | MSBI | 22.21 | 22.21 | 21.28 | 21.59 | -3.05 | -0.68 | 58500 | | AMPG | 2.67 | 2.67 | 2.55 | 2.55 | -3.04 | -0.08 | 14700 | | DFFN | 3.57 | 3.57 | 3.50 | 3.51 | -3.04 | -0.11 | 4968 | | HYMC | 0.34 | 0.34 | 0.32 | 0.32 | -3.03 | -0.01 | 2310800 | | GFAIW | 0.37 | 0.37 | 0.28 | 0.32 | -3.03 | -0.01 | 10409 | | AGBA | 1.61 | 1.62 | 1.56 | 1.60 | -3.03 | -0.05 | 157900 | | CLAQW | 0.32 | 0.32 | 0.26 | 0.32 | -3.03 | -0.01 | 2100 | | KZIA | 1.29 | 1.35 | 1.28 | 1.28 | -3.03 | -0.04 | 9987 | | EOLS | 8.57 | 8.65 | 8.14 | 8.32 | -3.03 | -0.26 | 2538654 | | JUPW | 0.32 | 0.33 | 0.32 | 0.32 | -3.03 | -0.01 | 50893 | | OMEX | 3.65 | 3.69 | 3.53 | 3.53 | -3.02 | -0.11 | 8700 | | NSTG | 5.76 | 5.98 | 5.47 | 5.48 | -3.01 | -0.17 | 1459558 | | MRM | 5.84 | 5.98 | 5.67 | 5.80 | -3.01 | -0.18 | 3533 | | UEIC | 9.03 | 9.29 | 8.70 | 8.72 | -3.00 | -0.27 | 90274 | | CORT | 23.99 | 24.01 | 23.24 | 23.32 | -3.00 | -0.72 | 357500 | | INGN | 10.64 | 10.64 | 10.26 | 10.36 | -3.00 | -0.32 | 277518 | | GTIM | 3.04 | 3.06 | 2.90 | 2.91 | -3.00 | -0.09 | 21213 | | SNT | 1.33 | 1.38 | 1.30 | 1.30 | -2.99 | -0.04 | 10533 | | XOMA | 17.28 | 18.13 | 17.00 | 17.21 | -2.99 | -0.53 | 33758 | | UTME | 2.47 | 2.47 | 2.17 | 2.28 | -2.98 | -0.07 | 646271 | | RAPT | 21.30 | 21.30 | 20.50 | 20.54 | -2.98 | -0.63 | 191600 | | MAXN | 28.37 | 28.69 | 27.26 | 27.32 | -2.98 | -0.84 | 772522 | | BYFC | 1.02 | 1.02 | 0.98 | 0.98 | -2.97 | -0.03 | 19421 | | ALTUU | 10.00 | 10.00 | 9.80 | 9.80 | -2.97 | -0.30 | 11702 | | OLED | 148.04 | 149.07 | 142.48 | 143.07 | -2.96 | -4.36 | 322000 | | CCSIV | 61.36 | 62.19 | 59.05 | 59.75 | -2.96 | -1.82 | 68492 | | MSTR | 293.50 | 295.47 | 280.50 | 282.33 | -2.96 | -8.60 | 566932 | | SLS | 1.68 | 1.72 | 1.64 | 1.64 | -2.96 | -0.05 | 133750 | | BOOM | 17.88 | 17.99 | 17.22 | 17.35 | -2.96 | -0.53 | 240400 | | COIN | 55.00 | 57.42 | 52.48 | 53.28 | -2.95 | -1.62 | 14394338 | | TENX | 0.34 | 0.34 | 0.33 | 0.33 | -2.94 | -0.01 | 437200 | | HCDI | 3.65 | 3.80 | 3.52 | 3.63 | -2.94 | -0.11 | 89687 | | CNET | 1.34 | 1.35 | 1.29 | 1.32 | -2.94 | -0.04 | 29091 | | FBNC | 33.71 | 33.99 | 32.60 | 32.74 | -2.94 | -0.99 | 159912 | | AMPGW | 0.33 | 0.33 | 0.33 | 0.33 | -2.94 | -0.01 | 303 | | ENFA | 11.17 | 11.23 | 8.50 | 9.62 | -2.93 | -0.29 | 918954 | | LPCN | 4.51 | 4.56 | 4.30 | 4.30 | -2.93 | -0.13 | 9500 | | LTRX | 4.45 | 4.51 | 4.30 | 4.31 | -2.93 | -0.13 | 85700 | | CAMP | 2.08 | 2.18 | 1.94 | 1.99 | -2.93 | -0.06 | 142226 | | BLUE | 3.78 | 3.78 | 3.62 | 3.65 | -2.93 | -0.11 | 2875600 | | BOTJ | 9.33 | 9.33 | 8.95 | 8.96 | -2.93 | -0.27 | 651 | | AXGN | 9.61 | 9.74 | 9.29 | 9.30 | -2.92 | -0.28 | 83293 | | GAN | 1.37 | 1.37 | 1.32 | 1.33 | -2.92 | -0.04 | 58399 | | TNGX | 3.41 | 3.43 | 3.17 | 3.33 | -2.92 | -0.10 | 138700 | | AVAH | 1.36 | 1.38 | 1.32 | 1.33 | -2.92 | -0.04 | 33597 | | HWC | 42.72 | 42.85 | 41.16 | 41.51 | -2.92 | -1.25 | 662469 | | EYEG | 0.98 | 1.06 | 0.98 | 1.00 | -2.91 | -0.03 | 452859 | |
|
