Symbol | Open | High | Low | Close | Percent | Change | Volume | ATAI | 1.78 | 1.83 | 1.74 | 1.75 | -2.23 | -0.04 | 372921 | PAVM | 0.45 | 0.46 | 0.43 | 0.44 | -2.22 | -0.01 | 181200 | GTH | 0.90 | 0.90 | 0.88 | 0.88 | -2.22 | -0.02 | 36900 | FAMI | 0.44 | 0.46 | 0.43 | 0.44 | -2.22 | -0.01 | 127800 | AFIB | 0.87 | 0.92 | 0.86 | 0.88 | -2.22 | -0.02 | 25424 | SSP | 8.62 | 8.69 | 8.30 | 8.40 | -2.21 | -0.19 | 242700 | KRNY | 7.65 | 7.65 | 7.46 | 7.51 | -2.21 | -0.17 | 117130 | VIOT | 0.90 | 0.94 | 0.89 | 0.89 | -2.20 | -0.02 | 18802 | SSRM | 14.52 | 14.56 | 14.21 | 14.25 | -2.20 | -0.32 | 2675666 | SSKN | 0.92 | 0.92 | 0.85 | 0.89 | -2.20 | -0.02 | 6700 | PAGP | 14.54 | 14.55 | 14.19 | 14.24 | -2.20 | -0.32 | 3669700 | MCMJ | 8.57 | 8.72 | 8.30 | 8.45 | -2.20 | -0.19 | 174131 | CAKE | 33.52 | 33.69 | 32.73 | 32.83 | -2.20 | -0.74 | 612500 | ALT | 4.10 | 4.10 | 3.97 | 4.00 | -2.20 | -0.09 | 1218520 | UTMD | 99.55 | 99.98 | 97.12 | 97.12 | -2.19 | -2.17 | 7200 | SVC | 9.13 | 9.13 | 8.91 | 8.93 | -2.19 | -0.20 | 537600 | DLTH | 6.40 | 6.44 | 6.22 | 6.26 | -2.19 | -0.14 | 49100 | MNKD | 4.10 | 4.11 | 3.96 | 4.03 | -2.18 | -0.09 | 2627900 | HTLF | 32.06 | 32.06 | 31.25 | 31.43 | -2.18 | -0.70 | 140600 | GNFT | 4.18 | 4.26 | 4.04 | 4.04 | -2.18 | -0.09 | 2900 | TBLAW | 0.46 | 0.46 | 0.45 | 0.45 | -2.17 | -0.01 | 0 | PRLD | 5.53 | 5.66 | 5.38 | 5.42 | -2.17 | -0.12 | 45306 | HURC | 22.79 | 22.79 | 22.00 | 22.05 | -2.17 | -0.49 | 26000 | GLBS | 0.92 | 0.94 | 0.90 | 0.90 | -2.17 | -0.02 | 45380 | FMNB | 12.85 | 12.85 | 12.54 | 12.61 | -2.17 | -0.28 | 88388 | SUPN | 35.60 | 35.88 | 34.71 | 34.82 | -2.16 | -0.77 | 391217 | EZPW | 8.76 | 8.79 | 8.59 | 8.60 | -2.16 | -0.19 | 361895 | CRSP | 67.91 | 68.26 | 60.68 | 61.24 | -2.16 | -1.35 | 2732848 | CLDX | 35.74 | 36.02 | 34.53 | 34.80 | -2.16 | -0.77 | 501500 | BLFS | 23.21 | 23.44 | 22.62 | 22.68 | -2.16 | -0.50 | 200200 | ROCK | 59.64 | 59.64 | 58.25 | 58.62 | -2.15 | -1.29 | 121912 | PMVP | 5.59 | 5.62 | 5.40 | 5.47 | -2.15 | -0.12 | 147519 | PEBO | 29.24 | 29.33 | 28.62 | 28.70 | -2.15 | -0.63 | 85100 | CVGI | 10.31 | 10.34 | 10.00 | 10.03 | -2.15 | -0.22 | 398800 | CFB | 11.63 | 11.63 | 11.23 | 11.36 | -2.15 | -0.25 | 59700 | BMEA | 41.80 | 43.00 | 40.35 | 40.90 | -2.15 | -0.90 | 1084365 | NEWT | 14.83 | 15.19 | 14.53 | 14.62 | -2.14 | -0.32 | 271140 | FKWL | 3.61 | 3.78 | 3.61 | 3.65 | -2.14 | -0.08 | 3171 | RWAY | 12.65 | 12.65 | 12.36 | 12.36 | -2.14 | -0.27 | 52074 | SMLR | 26.67 | 26.84 | 26.14 | 26.25 | -2.13 | -0.57 | 20800 | INVE | 7.46 | 7.52 | 7.19 | 7.35 | -2.13 | -0.16 | 76731 | SBAC | 229.61 | 229.98 | 220.65 | 224.12 | -2.12 | -4.86 | 876100 | AIRG | 6.07 | 6.23 | 5.98 | 6.00 | -2.12 | -0.13 | 2600 | OPI | 8.17 | 8.17 | 7.72 | 7.89 | -2.11 | -0.17 | 625300 | THRN | 4.81 | 4.88 | 4.57 | 4.65 | -2.11 | -0.10 | 12500 | VKTX | 24.70 | 25.06 | 24.19 | 24.27 | -2.10 | -0.52 | 1712300 | PTMN | 19.32 | 19.49 | 19.13 | 19.13 | -2.10 | -0.41 | 6200 | LBTYA | 17.19 | 17.19 | 16.50 | 16.76 | -2.10 | -0.36 | 1490400 | USAU | 4.24 | 4.30 | 4.19 | 4.21 | -2.09 | -0.09 | 19408 | RIOT | 10.71 | 10.78 | 10.22 | 10.33 | -2.09 | -0.22 | 9085963 | |
|