Symbol | Open | High | Low | Close | Percent | Change | Volume | PRFX | 0.46 | 0.50 | 0.46 | 0.50 | 8.70 | 0.04 | 12021 | ZNTE | 10.76 | 11.50 | 10.74 | 11.32 | 8.64 | 0.90 | 1278428 | QRTEB | 5.86 | 6.46 | 5.86 | 6.45 | 8.59 | 0.51 | 7190 | ERAS | 2.89 | 3.05 | 2.87 | 2.95 | 8.46 | 0.23 | 892600 | EJFAU | 6.08 | 6.08 | 5.82 | 6.08 | 8.38 | 0.47 | 1001 | VQS | 0.25 | 0.28 | 0.25 | 0.26 | 8.33 | 0.02 | 1197370 | SBNY | 0.13 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 1036379 | ARTAW | 0.39 | 0.40 | 0.39 | 0.39 | 8.33 | 0.03 | 25474 | VLN-WT | 0.13 | 0.13 | 0.13 | 0.13 | 8.33 | 0.01 | 5300 | INTG | 36.90 | 36.90 | 36.90 | 36.90 | 8.21 | 2.80 | 300 | KAVL | 0.62 | 0.68 | 0.61 | 0.66 | 8.20 | 0.05 | 108800 | STWOU | 8.12 | 8.58 | 7.80 | 8.48 | 8.16 | 0.64 | 6790 | DATS | 0.37 | 0.42 | 0.37 | 0.40 | 8.11 | 0.03 | 165200 | DNAY | 1.84 | 2.02 | 1.82 | 2.00 | 8.11 | 0.15 | 129243 | ANGO | 10.20 | 11.14 | 10.03 | 10.79 | 8.01 | 0.80 | 1372100 | HYACW | 0.68 | 0.68 | 0.67 | 0.68 | 7.94 | 0.05 | 200 | AMHCU | 14.86 | 16.28 | 14.65 | 16.28 | 7.81 | 1.18 | 4386 | TRHC | 6.44 | 7.05 | 6.34 | 6.90 | 7.81 | 0.50 | 362937 | LYL | 0.72 | 0.85 | 0.72 | 0.83 | 7.79 | 0.06 | 52144 | NAKD | 1.40 | 1.55 | 1.36 | 1.53 | 7.75 | 0.11 | 7351053 | KC | 5.48 | 5.90 | 5.09 | 5.16 | 7.72 | 0.37 | 8065200 | LAAAW | 0.14 | 0.14 | 0.11 | 0.14 | 7.69 | 0.01 | 21733 | GLG | 0.65 | 0.70 | 0.65 | 0.70 | 7.69 | 0.05 | 106503 | OESX | 1.75 | 1.86 | 1.70 | 1.83 | 7.65 | 0.13 | 40800 | INMB | 8.49 | 9.30 | 8.42 | 9.03 | 7.50 | 0.63 | 79800 | LXEH | 0.75 | 0.81 | 0.66 | 0.73 | 7.35 | 0.05 | 611302 | GRTX | 3.04 | 3.26 | 3.02 | 3.23 | 7.31 | 0.22 | 436000 | XELA | 4.91 | 5.74 | 4.90 | 5.03 | 7.25 | 0.34 | 2391893 | AVPTW | 1.21 | 1.21 | 1.18 | 1.20 | 7.14 | 0.08 | 1168 | CRDL | 0.68 | 0.83 | 0.67 | 0.75 | 7.14 | 0.05 | 297700 | BFIIW | 0.14 | 0.15 | 0.09 | 0.15 | 7.14 | 0.01 | 43242 | HGEN | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 2294101 | LEGOW | 3.03 | 4.02 | 3.00 | 3.30 | 7.14 | 0.22 | 112476 | CRKN | 0.14 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 5911200 | TBIO | 1.37 | 1.56 | 1.37 | 1.50 | 7.14 | 0.10 | 75930 | TALK | 1.15 | 1.23 | 1.13 | 1.21 | 7.08 | 0.08 | 1731393 | AVO | 12.91 | 13.99 | 12.61 | 13.40 | 7.03 | 0.88 | 408774 | MGNX | 5.26 | 5.59 | 5.17 | 5.56 | 6.92 | 0.36 | 627629 | TYME | 0.29 | 0.32 | 0.28 | 0.31 | 6.90 | 0.02 | 2597928 | BWMN | 28.47 | 30.56 | 28.38 | 30.33 | 6.87 | 1.95 | 136343 | CLFD | 44.85 | 48.60 | 44.65 | 47.65 | 6.79 | 3.03 | 702522 | SYNC | 196.40 | 205.00 | 190.20 | 205.00 | 6.77 | 13.00 | 1729457 | ATY | 1.64 | 1.74 | 1.63 | 1.74 | 6.75 | 0.11 | 53113 | MDIA | 1.27 | 1.27 | 1.27 | 1.27 | 6.72 | 0.08 | 300 | LSEAW | 0.15 | 0.18 | 0.15 | 0.16 | 6.67 | 0.01 | 4852 | SRNG | 11.15 | 14.25 | 11.10 | 12.18 | 6.65 | 0.76 | 19504930 | SEATW | 1.93 | 1.93 | 1.93 | 1.93 | 6.63 | 0.12 | 100 | GMBT | 9.60 | 10.30 | 8.30 | 10.00 | 6.61 | 0.62 | 215600 | LTCH | 1.23 | 1.29 | 1.08 | 1.29 | 6.61 | 0.08 | 887622 | BYSI | 1.25 | 1.29 | 1.21 | 1.29 | 6.61 | 0.08 | 23833 | |
|